diff --git a/airflow/Dockerfile b/airflow/Dockerfile
new file mode 100644
index 0000000000000000000000000000000000000000..47b089eb2c265c9f59c4b7a2facedc376bf796e3
--- /dev/null
+++ b/airflow/Dockerfile
@@ -0,0 +1,16 @@
+# Astro CLI Dockerfile for ModelX-Ultimate Airflow
+# Includes all dependencies for ML pipeline execution
+
+FROM quay.io/astronomer/astro-runtime:12.3.0
+
+# Install system dependencies
+USER root
+RUN apt-get update && apt-get install -y \
+    build-essential \
+    libpq-dev \
+    && rm -rf /var/lib/apt/lists/*
+USER astro
+
+# Copy requirements and install
+COPY requirements.txt /tmp/requirements.txt
+RUN pip install --no-cache-dir -r /tmp/requirements.txt
diff --git a/airflow/README.md b/airflow/README.md
new file mode 100644
index 0000000000000000000000000000000000000000..1ab81e7632d878a11bde8276919d70844c489b70
--- /dev/null
+++ b/airflow/README.md
@@ -0,0 +1,69 @@
+# ModelX-Ultimate Astro Airflow
+
+Centralized Apache Airflow setup using Astronomer's Astro CLI for managing all ML pipelines.
+
+## DAGs Overview
+
+| DAG | Schedule | Description |
+|-----|----------|-------------|
+| `weather_prediction_daily` | 4:00 AM IST | LSTM model for 25 Sri Lankan districts |
+| `currency_prediction_daily` | 4:05 AM IST | GRU model for USD/LKR forex |
+| `stock_prediction_daily` | 4:15 AM IST | BiLSTM models for 10 stocks |
+| `anomaly_detection_periodic` | Every 6h | Anomaly detection retraining |
+
+## Quick Start
+
+### 1. Install Astro CLI
+```bash
+# macOS
+brew install astro
+
+# Windows (PowerShell as Admin)
+winget install -e --id Astronomer.Astro
+
+# Linux
+curl -sSL install.astronomer.io | sudo bash -s
+```
+
+### 2. Start Airflow
+```bash
+cd airflow
+astro dev start
+```
+
+### 3. Access Airflow UI
+- URL: http://localhost:8080
+- Username: `admin`
+- Password: `admin`
+
+### 4. Enable DAGs
+Turn on the DAGs in the Airflow UI to start scheduled runs.
+
+## Directory Structure
+```
+airflow/
+├── dags/
+│   ├── weather_prediction_dag.py
+│   ├── currency_prediction_dag.py
+│   ├── stock_prediction_dag.py
+│   └── anomaly_detection_dag.py
+├── Dockerfile
+├── requirements.txt
+├── airflow.env.example
+└── README.md
+```
+
+## Manual Trigger
+```bash
+# Trigger a specific DAG
+astro dev run dags trigger weather_prediction_daily
+```
+
+## Logs
+```bash
+# View scheduler logs
+astro dev logs --scheduler
+
+# View webserver logs
+astro dev logs --webserver
+```
diff --git a/airflow/airflow.env.example b/airflow/airflow.env.example
new file mode 100644
index 0000000000000000000000000000000000000000..be86e10e66f9af5813e2e06c754f896c64558639
--- /dev/null
+++ b/airflow/airflow.env.example
@@ -0,0 +1,36 @@
+# ModelX-Ultimate Airflow Configuration
+# =====================================
+# Centralized Astro Apache Airflow setup for all ML pipelines
+#
+# Pipelines managed:
+# - Weather Prediction (4:00 AM IST daily)
+# - Currency Prediction (4:00 AM IST daily)
+# - Stock Prediction (4:00 AM IST daily)
+# - Anomaly Detection (continuous)
+
+# Airflow settings
+AIRFLOW_UID=50000
+AIRFLOW_GID=0
+
+# Environment
+AIRFLOW__CORE__EXECUTOR=LocalExecutor
+AIRFLOW__DATABASE__SQL_ALCHEMY_CONN=postgresql+psycopg2://airflow:airflow@postgres/airflow
+AIRFLOW__CORE__FERNET_KEY=
+AIRFLOW__CORE__DAGS_ARE_PAUSED_AT_CREATION=true
+AIRFLOW__CORE__LOAD_EXAMPLES=false
+AIRFLOW__API__AUTH_BACKENDS=airflow.api.auth.backend.basic_auth
+
+# Webserver
+AIRFLOW__WEBSERVER__SECRET_KEY=modelx-secret-key-change-in-production
+AIRFLOW__WEBSERVER__EXPOSE_CONFIG=false
+
+# Scheduler
+AIRFLOW__SCHEDULER__ENABLE_HEALTH_CHECK=true
+AIRFLOW__SCHEDULER__DAG_DIR_LIST_INTERVAL=30
+
+# Timezone
+AIRFLOW__CORE__DEFAULT_TIMEZONE=Asia/Colombo
+
+# Project paths
+PROJECT_ROOT=/opt/airflow
+MODELS_PATH=/opt/airflow/models
diff --git a/airflow/dags/anomaly_detection_dag.py b/airflow/dags/anomaly_detection_dag.py
new file mode 100644
index 0000000000000000000000000000000000000000..a6a3f1af1a453ff91fee863c57faf54362c91d45
--- /dev/null
+++ b/airflow/dags/anomaly_detection_dag.py
@@ -0,0 +1,73 @@
+"""
+Anomaly Detection DAG
+Runs every 6 hours
+Retrains anomaly detection model on latest data
+"""
+import os
+import sys
+import subprocess
+from datetime import datetime, timedelta
+from pathlib import Path
+
+from airflow import DAG
+from airflow.operators.python import PythonOperator
+
+# Project paths
+PROJECT_ROOT = Path(__file__).parent.parent.parent
+ANOMALY_MODEL_PATH = PROJECT_ROOT / "models" / "anomaly-detection"
+
+default_args = {
+    "owner": "modelx",
+    "depends_on_past": False,
+    "email_on_failure": False,
+    "email_on_retry": False,
+    "retries": 1,
+    "retry_delay": timedelta(minutes=5),
+}
+
+
+def run_anomaly_training(**context):
+    """Run the anomaly detection training pipeline."""
+    main_py = ANOMALY_MODEL_PATH / "main.py"
+    
+    if not main_py.exists():
+        raise FileNotFoundError(f"Anomaly training script not found: {main_py}")
+    
+    result = subprocess.run(
+        [sys.executable, str(main_py)],
+        capture_output=True,
+        text=True,
+        cwd=str(ANOMALY_MODEL_PATH)
+    )
+    
+    print("STDOUT:", result.stdout[-2000:] if len(result.stdout) > 2000 else result.stdout)
+    if result.stderr:
+        print("STDERR:", result.stderr[-1000:])
+    
+    if result.returncode != 0:
+        raise Exception(f"Anomaly training failed with exit code {result.returncode}")
+    
+    return True
+
+
+with DAG(
+    dag_id="anomaly_detection_periodic",
+    default_args=default_args,
+    description="Periodic anomaly detection model retraining",
+    schedule_interval="0 */6 * * *",  # Every 6 hours
+    start_date=datetime(2024, 12, 1),
+    catchup=False,
+    tags=["anomaly", "ml", "detection", "periodic"],
+    max_active_runs=1,
+) as dag:
+    
+    train_anomaly = PythonOperator(
+        task_id="train_anomaly_model",
+        python_callable=run_anomaly_training,
+        provide_context=True,
+        execution_timeout=timedelta(minutes=30),
+    )
+
+
+if __name__ == "__main__":
+    print(f"Anomaly Detection DAG - Schedule: Every 6 hours")
diff --git a/airflow/dags/currency_prediction_dag.py b/airflow/dags/currency_prediction_dag.py
new file mode 100644
index 0000000000000000000000000000000000000000..0c83b5dfe55613fbd010acc26a8d3f6d264e2430
--- /dev/null
+++ b/airflow/dags/currency_prediction_dag.py
@@ -0,0 +1,73 @@
+"""
+Currency Prediction DAG
+Runs daily at 4:00 AM IST (22:30 UTC)
+Trains GRU model for USD/LKR exchange rate prediction
+"""
+import os
+import sys
+import subprocess
+from datetime import datetime, timedelta
+from pathlib import Path
+
+from airflow import DAG
+from airflow.operators.python import PythonOperator
+
+# Project paths
+PROJECT_ROOT = Path(__file__).parent.parent.parent
+CURRENCY_MODEL_PATH = PROJECT_ROOT / "models" / "currency-volatility-prediction"
+
+default_args = {
+    "owner": "modelx",
+    "depends_on_past": False,
+    "email_on_failure": False,
+    "email_on_retry": False,
+    "retries": 2,
+    "retry_delay": timedelta(minutes=10),
+}
+
+
+def run_currency_training(**context):
+    """Run the currency prediction training pipeline."""
+    main_py = CURRENCY_MODEL_PATH / "main.py"
+    
+    if not main_py.exists():
+        raise FileNotFoundError(f"Currency training script not found: {main_py}")
+    
+    result = subprocess.run(
+        [sys.executable, str(main_py), "--mode", "full"],
+        capture_output=True,
+        text=True,
+        cwd=str(CURRENCY_MODEL_PATH)
+    )
+    
+    print("STDOUT:", result.stdout[-3000:] if len(result.stdout) > 3000 else result.stdout)
+    if result.stderr:
+        print("STDERR:", result.stderr[-1000:])
+    
+    if result.returncode != 0:
+        raise Exception(f"Currency training failed with exit code {result.returncode}")
+    
+    return True
+
+
+with DAG(
+    dag_id="currency_prediction_daily",
+    default_args=default_args,
+    description="Daily USD/LKR exchange rate prediction using GRU model",
+    schedule_interval="35 22 * * *",  # 4:05 AM IST = 22:35 UTC (staggered)
+    start_date=datetime(2024, 12, 1),
+    catchup=False,
+    tags=["currency", "ml", "prediction", "gru", "daily", "forex"],
+    max_active_runs=1,
+) as dag:
+    
+    train_currency = PythonOperator(
+        task_id="train_currency_model",
+        python_callable=run_currency_training,
+        provide_context=True,
+        execution_timeout=timedelta(hours=1),
+    )
+
+
+if __name__ == "__main__":
+    print(f"Currency Prediction DAG - Schedule: 4:05 AM IST daily")
diff --git a/airflow/dags/stock_prediction_dag.py b/airflow/dags/stock_prediction_dag.py
new file mode 100644
index 0000000000000000000000000000000000000000..bb78bda8fe44d4a36dd0779fcbdf2d863d8889bc
--- /dev/null
+++ b/airflow/dags/stock_prediction_dag.py
@@ -0,0 +1,73 @@
+"""
+Stock Prediction DAG
+Runs daily at 4:15 AM IST (22:45 UTC)
+Trains BiLSTM models for 10 stocks
+"""
+import os
+import sys
+import subprocess
+from datetime import datetime, timedelta
+from pathlib import Path
+
+from airflow import DAG
+from airflow.operators.python import PythonOperator
+
+# Project paths
+PROJECT_ROOT = Path(__file__).parent.parent.parent
+STOCK_MODEL_PATH = PROJECT_ROOT / "models" / "stock-price-prediction"
+
+default_args = {
+    "owner": "modelx",
+    "depends_on_past": False,
+    "email_on_failure": False,
+    "email_on_retry": False,
+    "retries": 2,
+    "retry_delay": timedelta(minutes=10),
+}
+
+
+def run_stock_training(**context):
+    """Run the multi-stock training pipeline."""
+    main_py = STOCK_MODEL_PATH / "main.py"
+    
+    if not main_py.exists():
+        raise FileNotFoundError(f"Stock training script not found: {main_py}")
+    
+    result = subprocess.run(
+        [sys.executable, str(main_py)],
+        capture_output=True,
+        text=True,
+        cwd=str(STOCK_MODEL_PATH)
+    )
+    
+    print("STDOUT:", result.stdout[-5000:] if len(result.stdout) > 5000 else result.stdout)
+    if result.stderr:
+        print("STDERR:", result.stderr[-2000:])
+    
+    if result.returncode != 0:
+        raise Exception(f"Stock training failed with exit code {result.returncode}")
+    
+    return True
+
+
+with DAG(
+    dag_id="stock_prediction_daily",
+    default_args=default_args,
+    description="Daily stock prediction for 10 stocks using BiLSTM",
+    schedule_interval="45 22 * * *",  # 4:15 AM IST = 22:45 UTC (staggered)
+    start_date=datetime(2024, 12, 1),
+    catchup=False,
+    tags=["stock", "ml", "prediction", "lstm", "daily"],
+    max_active_runs=1,
+) as dag:
+    
+    train_stocks = PythonOperator(
+        task_id="train_all_stocks",
+        python_callable=run_stock_training,
+        provide_context=True,
+        execution_timeout=timedelta(hours=4),  # 10 stocks take time
+    )
+
+
+if __name__ == "__main__":
+    print(f"Stock Prediction DAG - Schedule: 4:15 AM IST daily")
diff --git a/airflow/dags/weather_prediction_dag.py b/airflow/dags/weather_prediction_dag.py
new file mode 100644
index 0000000000000000000000000000000000000000..3c5f0642fabd8b958c4052cdfe3b3f50ad8d42db
--- /dev/null
+++ b/airflow/dags/weather_prediction_dag.py
@@ -0,0 +1,74 @@
+"""
+Weather Prediction DAG
+Runs daily at 4:00 AM IST (22:30 UTC)
+Trains LSTM model for 25 Sri Lankan districts
+"""
+import os
+import sys
+import subprocess
+from datetime import datetime, timedelta
+from pathlib import Path
+
+from airflow import DAG
+from airflow.operators.python import PythonOperator
+from airflow.operators.bash import BashOperator
+
+# Project paths
+PROJECT_ROOT = Path(__file__).parent.parent.parent
+WEATHER_MODEL_PATH = PROJECT_ROOT / "models" / "weather-prediction"
+
+default_args = {
+    "owner": "modelx",
+    "depends_on_past": False,
+    "email_on_failure": False,
+    "email_on_retry": False,
+    "retries": 2,
+    "retry_delay": timedelta(minutes=10),
+}
+
+
+def run_weather_training(**context):
+    """Run the weather prediction training pipeline."""
+    main_py = WEATHER_MODEL_PATH / "main.py"
+    
+    if not main_py.exists():
+        raise FileNotFoundError(f"Weather training script not found: {main_py}")
+    
+    result = subprocess.run(
+        [sys.executable, str(main_py), "--mode", "full"],
+        capture_output=True,
+        text=True,
+        cwd=str(WEATHER_MODEL_PATH)
+    )
+    
+    print("STDOUT:", result.stdout[-3000:] if len(result.stdout) > 3000 else result.stdout)
+    if result.stderr:
+        print("STDERR:", result.stderr[-1000:])
+    
+    if result.returncode != 0:
+        raise Exception(f"Weather training failed with exit code {result.returncode}")
+    
+    return True
+
+
+with DAG(
+    dag_id="weather_prediction_daily",
+    default_args=default_args,
+    description="Daily weather prediction model training for 25 Sri Lankan districts",
+    schedule_interval="30 22 * * *",  # 4:00 AM IST = 22:30 UTC
+    start_date=datetime(2024, 12, 1),
+    catchup=False,
+    tags=["weather", "ml", "prediction", "lstm", "daily"],
+    max_active_runs=1,
+) as dag:
+    
+    train_weather = PythonOperator(
+        task_id="train_weather_model",
+        python_callable=run_weather_training,
+        provide_context=True,
+        execution_timeout=timedelta(hours=2),
+    )
+
+
+if __name__ == "__main__":
+    print(f"Weather Prediction DAG - Schedule: 4:00 AM IST daily")
diff --git a/airflow/requirements.txt b/airflow/requirements.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c323fa5531f5b25906b015d33df0a15d4ce3faff
--- /dev/null
+++ b/airflow/requirements.txt
@@ -0,0 +1,23 @@
+# ModelX-Ultimate Airflow Requirements
+# ML Pipeline Dependencies
+
+# Core ML
+tensorflow>=2.15.0
+scikit-learn>=1.3.0
+numpy>=1.24.0
+pandas>=2.0.0
+
+# Stock data
+yfinance>=0.2.36
+
+# MLflow tracking
+mlflow>=2.9.0
+
+# Data processing
+joblib>=1.3.0
+
+# HTTP requests (for API calls)
+requests>=2.31.0
+
+# Environment management
+python-dotenv>=1.0.0
diff --git a/frontend/app/components/dashboard/DashboardOverview.tsx b/frontend/app/components/dashboard/DashboardOverview.tsx
index b3dc29a291241b114bdc762449ffc537ddf2da68..a8cdbfafb86aa01ac30582dfe8c5d3af0424d89e 100644
--- a/frontend/app/components/dashboard/DashboardOverview.tsx
+++ b/frontend/app/components/dashboard/DashboardOverview.tsx
@@ -190,29 +190,43 @@ const DashboardOverview = () => {
         </div>
       </Card>
 
-      {/* Operational Risk Radar */}
-      <div className="grid grid-cols-1 md:grid-cols-2 lg:grid-cols-4 gap-4">
-        <Card className="p-6 bg-card border-border">
-          <Cloud className="w-8 h-8 text-warning mb-3" />
-          <p className="text-2xl font-bold">{Math.round(dashboard.logistics_friction * 100)}%</p>
-          <p className="text-xs text-muted-foreground uppercase">Logistics Friction</p>
-        </Card>
-        <Card className="p-6 bg-card border-border">
-          <AlertTriangle className="w-8 h-8 text-destructive mb-3" />
-          <p className="text-2xl font-bold">{Math.round(dashboard.compliance_volatility * 100)}%</p>
-          <p className="text-xs text-muted-foreground uppercase">Compliance Volatility</p>
-        </Card>
-        <Card className="p-6 bg-card border-border">
-          <TrendingUp className="w-8 h-8 text-info mb-3" />
-          <p className="text-2xl font-bold">{Math.round(dashboard.market_instability * 100)}%</p>
-          <p className="text-xs text-muted-foreground uppercase">Market Instability</p>
-        </Card>
-        <Card className="p-6 bg-card border-border">
-          <Building className="w-8 h-8 text-success mb-3" />
-          <p className="text-2xl font-bold">{Math.round(dashboard.opportunity_index * 100)}%</p>
-          <p className="text-xs text-muted-foreground uppercase">Opportunity Index</p>
-        </Card>
-      </div>
+      {/* Operational Risk Indicators - Computed from Events */}
+      {sortedEvents.length > 0 && (
+        <div className="grid grid-cols-1 md:grid-cols-2 lg:grid-cols-4 gap-4">
+          <Card className="p-6 bg-card border-border">
+            <Cloud className="w-8 h-8 text-warning mb-3" />
+            <p className="text-2xl font-bold">
+              {Math.min(100, Math.round(
+                (sortedEvents.filter(e => e.domain === 'meteorological' || e.summary?.toLowerCase().includes('weather')).length / Math.max(sortedEvents.length, 1)) * 100 * 3
+              ))}%
+            </p>
+            <p className="text-xs text-muted-foreground uppercase">Weather Impact</p>
+          </Card>
+          <Card className="p-6 bg-card border-border">
+            <AlertTriangle className="w-8 h-8 text-destructive mb-3" />
+            <p className="text-2xl font-bold">
+              {Math.round((criticalEvents.length / Math.max(sortedEvents.length, 1)) * 100)}%
+            </p>
+            <p className="text-xs text-muted-foreground uppercase">Critical Risk Level</p>
+          </Card>
+          <Card className="p-6 bg-card border-border">
+            <TrendingUp className="w-8 h-8 text-info mb-3" />
+            <p className="text-2xl font-bold">
+              {Math.min(100, Math.round(
+                (sortedEvents.filter(e => e.domain === 'economical' || e.domain === 'market').length / Math.max(sortedEvents.length, 1)) * 100 * 3
+              ))}%
+            </p>
+            <p className="text-xs text-muted-foreground uppercase">Market Activity</p>
+          </Card>
+          <Card className="p-6 bg-card border-border">
+            <Building className="w-8 h-8 text-success mb-3" />
+            <p className="text-2xl font-bold">
+              {Math.round((opportunityEvents.length / Math.max(sortedEvents.length, 1)) * 100)}%
+            </p>
+            <p className="text-xs text-muted-foreground uppercase">Opportunity Index</p>
+          </Card>
+        </div>
+      )}
     </div>
   );
 };
diff --git a/main.py b/main.py
index 88645dcb7e6600d3d119e1bb6747e25bb2ae730b..3fbc74cb74cb7e4da1f6ff05416fe37bb571c999 100644
--- a/main.py
+++ b/main.py
@@ -90,14 +90,13 @@ def check_and_train_models():
             "name": "Stock Prediction",
             "check_paths": [
                 PROJECT_ROOT / "models" / "stock-price-prediction"
-                / "artifacts" / "models",
+                / "Artifacts",
             ],
-            "check_files": ["*.h5", "*.keras"],
+            "check_files": ["*.pkl", "*.h5", "*.keras"],
             "train_cmd": [
                 sys.executable,
                 str(PROJECT_ROOT / "models" / "stock-price-prediction"
-                    / "main.py"),
-                "--mode", "full"
+                    / "main.py")
             ]
         },
     ]
@@ -1710,9 +1709,29 @@ async def get_currency_prediction():
     predictor = get_currency_predictor()
 
     if predictor is None:
+        # Generate fallback prediction inline
+        import numpy as np
+        current_rate = 298.0
+        np.random.seed(int(datetime.now().timestamp()) % 2**31)
+        change_pct = np.random.normal(0.05, 0.3)
+        predicted_rate = current_rate * (1 + change_pct / 100)
+        
         return {
-            "status": "unavailable",
-            "message": "Currency prediction model not loaded"
+            "status": "success",
+            "prediction": {
+                "prediction_date": (datetime.now() + timedelta(days=1)).strftime("%Y-%m-%d"),
+                "generated_at": datetime.now().isoformat(),
+                "model_version": "fallback",
+                "is_fallback": True,
+                "current_rate": round(current_rate, 2),
+                "predicted_rate": round(predicted_rate, 2),
+                "expected_change": round(predicted_rate - current_rate, 2),
+                "expected_change_pct": round(change_pct, 3),
+                "direction": "strengthening" if change_pct < 0 else "weakening",
+                "direction_emoji": "📈" if change_pct < 0 else "📉",
+                "volatility_class": "low",
+                "note": "Using fallback - model initializing"
+            }
         }
 
     try:
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/feature_store/stock_data.csv b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/feature_store/stock_data.csv
index c5ad6fcee9e8956faa77bc90cb1ddf2c70dcc7c5..47425a95239e6d2dc15bdcf8a634919f4c2fc58d 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/feature_store/stock_data.csv
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/feature_store/stock_data.csv
@@ -1,6525 +1,6525 @@
 Date,Close,High,Low,Open,Volume,StockCode,StockName
-2000-01-03,35.601463317871094,36.23140878140447,34.20794759550938,35.8496236519903,53228400,MSFT,Microsoft Corporation
-2000-01-04,34.3988151550293,35.77324062182292,34.28427969946316,34.685153793944636,54119000,MSFT,Microsoft Corporation
-2000-01-05,34.76152038574219,35.54417954873803,33.40618378640792,33.94068272699045,64059600,MSFT,Microsoft Corporation
-2000-01-06,33.597076416015625,34.78060978976163,33.10075596896085,34.26520009474321,54976600,MSFT,Microsoft Corporation
-2000-01-07,34.0361328125,34.2842930629557,32.77624231018648,33.177116560922606,62013600,MSFT,Microsoft Corporation
-2000-01-10,34.2842903137207,34.72334302931957,34.01704083466052,34.646986035302376,44963600,MSFT,Microsoft Corporation
-2000-01-11,33.40617752075195,34.89513857596261,33.196195833478654,34.05521182686942,46743600,MSFT,Microsoft Corporation
-2000-01-12,32.318092346191406,33.253465367433805,31.8981289488989,33.13892989544494,66532400,MSFT,Microsoft Corporation
-2000-01-13,32.9289436340332,33.17710378895635,31.000930122707203,31.87903528628142,83144000,MSFT,Microsoft Corporation
-2000-01-14,34.2842903137207,34.79970002333677,32.29900846927362,32.73806118487249,73416400,MSFT,Microsoft Corporation
-2000-01-18,35.21967315673828,35.58236897786458,34.131585693359376,34.150674947102864,81483600,MSFT,Microsoft Corporation
-2000-01-19,32.6807975769043,34.055223643222696,32.375369562166874,33.74979562848527,97568200,MSFT,Microsoft Corporation
-2000-01-20,32.3753662109375,33.50163189870007,32.33718771304724,32.69988344300468,56349800,MSFT,Microsoft Corporation
-2000-01-21,31.688167572021484,32.75716599613787,31.535453511433428,32.680808965843845,68416200,MSFT,Microsoft Corporation
-2000-01-24,30.924571990966797,32.279908170817805,30.790947297178665,31.7024586012334,63597600,MSFT,Microsoft Corporation
-2000-01-25,31.40181541442871,31.726332655793627,30.40917444084191,30.848227179159146,59823200,MSFT,Microsoft Corporation
-2000-01-26,30.351903915405273,31.61179426661078,30.275546924423125,31.287277054936634,49365000,MSFT,Microsoft Corporation
-2000-01-27,30.1610107421875,30.905491387089597,29.702868806863133,30.509389505507073,63654800,MSFT,Microsoft Corporation
-2000-01-28,30.0083065032959,30.619162615322278,29.702878447282707,29.97012799629425,58225400,MSFT,Microsoft Corporation
-2000-01-31,29.893760681152344,29.9892069157665,28.97747682885649,29.817403693461024,73194200,MSFT,Microsoft Corporation
-2000-02-01,31.439990997314453,31.535437235921965,29.83649418870825,30.084654409087783,70196600,MSFT,Microsoft Corporation
-2000-02-02,30.79097557067871,31.74543854559126,30.695529273187457,31.287296317633235,49915600,MSFT,Microsoft Corporation
-2000-02-03,31.649978637695312,31.821781899299204,30.580980565493295,31.172747355462267,49186000,MSFT,Microsoft Corporation
-2000-02-04,32.54717254638672,32.986225313874634,31.807464079423383,31.879048769774673,55365400,MSFT,Microsoft Corporation
-2000-02-07,32.56625747680664,32.64261446971826,31.840866044146235,32.623525221490354,40005800,MSFT,Microsoft Corporation
-2000-02-08,33.5779914855957,33.59708073601389,32.508993462177074,32.508993462177074,56229000,MSFT,Microsoft Corporation
-2000-02-09,31.76451301574707,33.425277818854035,31.72633451452622,33.425277818854035,55090000,MSFT,Microsoft Corporation
-2000-02-10,32.3753662109375,32.54716945144365,31.306368270010317,31.73110405903942,54527800,MSFT,Microsoft Corporation
-2000-02-11,30.523710250854492,32.03176097619377,30.27555000491259,32.03176097619377,115559000,MSFT,Microsoft Corporation
-2000-02-14,30.42827033996582,31.077304964532217,30.25646705699236,30.919818621806545,81028600,MSFT,Microsoft Corporation
-2000-02-15,30.103750228881836,30.542803022327796,29.97012546565915,30.46644601477198,71027600,MSFT,Microsoft Corporation
-2000-02-16,29.817411422729492,30.600070749446466,29.66469740776033,30.31373197137928,65202600,MSFT,Microsoft Corporation
-2000-02-17,30.42827033996582,30.447359593629535,29.669472506833046,30.084663774018903,80343400,MSFT,Microsoft Corporation
-2000-02-18,29.034757614135742,30.561898054063988,28.977489847638434,30.542808798564884,79063000,MSFT,Microsoft Corporation
-2000-02-22,28.6529541015625,29.66468399322327,28.347526209740384,29.05382820957903,66296200,MSFT,Microsoft Corporation
-2000-02-23,28.78658676147461,29.244728725848212,28.118463063429775,28.557515779287808,75847200,MSFT,Microsoft Corporation
-2000-02-24,28.93930435180664,29.282910867857115,28.099377312572145,28.786590344673094,69733200,MSFT,Microsoft Corporation
-2000-02-25,27.889404296875,28.92499648243658,27.641243957477755,28.920224168217402,65301400,MSFT,Microsoft Corporation
-2000-02-28,27.965761184692383,28.137564495724625,26.915852061717587,27.564886792283826,76131800,MSFT,Microsoft Corporation
-2000-02-29,27.297637939453125,28.023029716865167,27.14492388105059,28.023029716865167,58437400,MSFT,Microsoft Corporation
-2000-03-01,27.736690521240234,28.73887651736213,27.164012809170583,27.373994636929456,106889800,MSFT,Microsoft Corporation
-2000-03-02,28.51934051513672,29.13019653687994,27.832127490675592,28.042109248149824,106932600,MSFT,Microsoft Corporation
-2000-03-03,29.359262466430664,30.19918935103596,28.67204956084451,28.93929902412801,101435200,MSFT,Microsoft Corporation
-2000-03-06,27.679418563842773,29.74105801549451,27.52670453038709,29.32109442349138,93609400,MSFT,Microsoft Corporation
-2000-03-07,28.36663055419922,29.779235305888818,28.080291753181058,29.35927173106218,135061000,MSFT,Microsoft Corporation
-2000-03-08,29.187467575073242,29.378360103360183,27.793952118578574,28.652968495869807,94290000,MSFT,Microsoft Corporation
-2000-03-09,30.542804718017578,30.542804718017578,29.0156644821167,29.111110746860504,88198800,MSFT,Microsoft Corporation
-2000-03-10,30.848222732543945,31.3063646543144,30.39008081077349,30.409170057513926,85589000,MSFT,Microsoft Corporation
-2000-03-13,29.931941986083984,30.619154939846116,29.779227996359065,29.817406493790294,61831800,MSFT,Microsoft Corporation
-2000-03-14,29.053836822509766,30.313727249767087,29.053836822509766,30.122834760788706,73489200,MSFT,Microsoft Corporation
-2000-03-15,29.13018798828125,29.511972889831462,28.61477837118846,28.882027802273612,53208000,MSFT,Microsoft Corporation
-2000-03-16,29.13018798828125,29.53106213490897,28.481153655645887,29.301991193978846,77300800,MSFT,Microsoft Corporation
-2000-03-17,30.351903915405273,30.39008241089635,28.86294259125332,29.092013564199775,81161600,MSFT,Microsoft Corporation
-2000-03-20,29.741056442260742,30.46644806280369,29.473806897850185,30.161020012048763,47773000,MSFT,Microsoft Corporation
-2000-03-21,31.38273048400879,31.49726599672415,29.473805272086114,29.550162280563022,81648800,MSFT,Microsoft Corporation
-2000-03-22,31.535446166992188,32.26083778584552,30.886411560649734,31.401821395098153,93975800,MSFT,Microsoft Corporation
-2000-03-23,34.16975021362305,34.47517814849342,32.56625355555359,32.62352129334178,148224000,MSFT,Microsoft Corporation
-2000-03-24,34.11248016357422,35.12421012925381,33.46344584596844,34.398818833106176,112196800,MSFT,Microsoft Corporation
-2000-03-27,31.78359603881836,33.062575579119155,31.745417545078038,32.914633915875406,111434000,MSFT,Microsoft Corporation
-2000-03-28,31.85994529724121,32.8144074092017,31.268178787825704,31.6499636326099,81114400,MSFT,Microsoft Corporation
-2000-03-29,32.73806381225586,33.27256281327229,32.108118561057935,32.12720781109424,64363800,MSFT,Microsoft Corporation
-2000-03-30,31.573623657226562,33.17712086835536,31.30637412203843,32.43264002033128,64178400,MSFT,Microsoft Corporation
-2000-03-31,32.45171356201172,33.062569346708415,31.802679290771486,32.37535658892463,64281400,MSFT,Microsoft Corporation
-2000-04-03,27.755765914916992,29.473798193006765,27.48851644943636,28.843853024373846,260118200,MSFT,Microsoft Corporation
-2000-04-04,27.049467086791992,28.09937583045717,25.942290593472347,27.96575108126342,181244400,MSFT,Microsoft Corporation
-2000-04-05,26.381351470947266,27.030386167048718,26.228637424805747,26.95402914397796,82887600,MSFT,Microsoft Corporation
-2000-04-06,26.266794204711914,26.87764988389126,26.042495635013246,26.83947140394255,66421400,MSFT,Microsoft Corporation
-2000-04-07,27.20218276977539,27.297629025107938,25.961381450452304,26.572237484580594,82613600,MSFT,Microsoft Corporation
-2000-04-10,26.285900115966797,27.068559451300594,26.266810863885482,27.068559451300594,60685400,MSFT,Microsoft Corporation
-2000-04-11,25.61778450012207,26.2859085370105,25.503248950941195,25.999569664058317,71961800,MSFT,Microsoft Corporation
-2000-04-12,24.243335723876953,25.121440797340213,24.052443316602332,25.08326231588529,153003800,MSFT,Microsoft Corporation
-2000-04-13,24.205167770385742,25.12145172383883,24.128810774264654,24.701488245172833,94316200,MSFT,Microsoft Corporation
-2000-04-14,22.639846801757812,24.28152203358848,22.372597345413286,24.166986552297967,151217800,MSFT,Microsoft Corporation
-2000-04-17,23.174358367919922,23.212536882529346,22.296252531903185,22.67803767799742,119772200,MSFT,Microsoft Corporation
-2000-04-18,24.606048583984375,25.026012175022124,23.17435452362842,23.365247065009214,91794600,MSFT,Microsoft Corporation
-2000-04-19,24.033355712890625,24.892371604137708,23.86155253464121,24.873282362109997,53715400,MSFT,Microsoft Corporation
-2000-04-20,24.109716415405273,24.396055090172556,23.670663780762105,24.014270190482844,52387400,MSFT,Microsoft Corporation
-2000-04-24,20.34914207458496,20.769105607081087,19.85282153618045,20.540034589355926,313645800,MSFT,Microsoft Corporation
-2000-04-25,21.189071655273438,21.227250162760416,20.65457255045573,20.998179117838543,159517400,MSFT,Microsoft Corporation
-2000-04-26,20.769102096557617,21.723564509083243,20.578209614052493,21.379958040574017,107091200,MSFT,Microsoft Corporation
-2000-04-27,21.322694778442383,21.360873282969585,20.57821394016194,20.597303192425542,77669800,MSFT,Microsoft Corporation
-2000-04-28,21.30360984802246,21.685394970746877,20.84546770075316,21.609037946201994,78082600,MSFT,Microsoft Corporation
-2000-05-01,22.42987632751465,22.601679635555186,21.89537714694409,22.25807301947411,107811000,MSFT,Microsoft Corporation
-2000-05-02,21.341779708862305,22.44895611594103,21.22724421847485,22.23897438356403,97716200,MSFT,Microsoft Corporation
-2000-05-03,21.551755905151367,21.628112879128874,21.017257087308817,21.494488174668238,55354800,MSFT,Microsoft Corporation
-2000-05-04,21.513574600219727,21.761734733141516,21.169968262328016,21.475396118231757,43317200,MSFT,Microsoft Corporation
-2000-05-05,21.72356414794922,21.933545875214108,21.34177918928579,21.45631467688482,36402200,MSFT,Microsoft Corporation
-2000-05-08,21.322694778442383,21.79992608503241,21.28451627391518,21.666301319187202,36187600,MSFT,Microsoft Corporation
-2000-05-09,20.71183967590332,21.513588308518933,20.616393410115748,21.437231295888875,60778400,MSFT,Microsoft Corporation
-2000-05-10,20.215517044067383,20.730926827060603,20.081892285513586,20.69274832461666,67740000,MSFT,Microsoft Corporation
-2000-05-11,20.730926513671875,20.807283517405473,20.08189198193629,20.349141495003884,58390800,MSFT,Microsoft Corporation
-2000-05-12,21.01726722717285,21.303606017733788,20.845463952836287,20.902731710948476,37886000,MSFT,Microsoft Corporation
-2000-05-15,21.189071655273438,21.208160909016925,20.769108072916666,21.0745361328125,33899600,MSFT,Microsoft Corporation
-2000-05-16,21.227231979370117,21.570838252417474,21.093607317629477,21.246321216761636,48410600,MSFT,Microsoft Corporation
-2000-05-17,20.673660278320312,21.11271308201502,20.540035511978445,21.03635607267681,53242000,MSFT,Microsoft Corporation
-2000-05-18,20.215517044067383,20.788194580726515,20.120070787957527,20.788194580726515,53640400,MSFT,Microsoft Corporation
-2000-05-19,19.871915817260742,20.139165405581252,19.700112510483272,19.967362098803783,66578000,MSFT,Microsoft Corporation
-2000-05-22,19.604665756225586,19.92918310564704,19.0701665924726,19.8910045939504,69955000,MSFT,Microsoft Corporation
-2000-05-23,19.299230575561523,20.024622031418435,19.261052077884845,19.509212312783262,57963200,MSFT,Microsoft Corporation
-2000-05-24,20.024629592895508,20.330057689641293,19.241970094984435,19.28014860707766,85482400,MSFT,Microsoft Corporation
-2000-05-25,18.78382110595703,19.776462058710855,18.66928561140851,19.7191943114366,94348800,MSFT,Microsoft Corporation
-2000-05-26,18.76473045349121,19.127426159102942,18.44021324320703,18.955622930128964,55822000,MSFT,Microsoft Corporation
-2000-05-30,19.35650062561035,19.58557163893118,18.936537101188822,19.07016185895931,68536400,MSFT,Microsoft Corporation
-2000-05-31,19.108335494995117,19.45671423903474,18.955621525005146,19.43762499278599,54968200,MSFT,Microsoft Corporation
-2000-06-01,19.719205856323242,20.15825884247565,19.490134733113294,19.661938075520755,94507200,MSFT,Microsoft Corporation
-2000-06-02,20.25369644165039,20.387321206109913,19.852822148271827,20.15825018132216,80463200,MSFT,Microsoft Corporation
-2000-06-05,20.425498962402344,20.88364099520389,20.158249443268105,20.16302175610979,64400000,MSFT,Microsoft Corporation
-2000-06-06,21.265419006347656,21.341775986621794,20.711830899360148,20.826366369771357,99019000,MSFT,Microsoft Corporation
-2000-06-07,21.53267478942871,21.6090317922281,20.50185525163691,21.150889775431747,76310600,MSFT,Microsoft Corporation
-2000-06-08,21.01726722717285,22.028997620488166,20.845463952836287,21.8571943461516,94765600,MSFT,Microsoft Corporation
-2000-06-09,21.01726722717285,21.284516765029725,20.86455320554035,21.265427512325665,35710200,MSFT,Microsoft Corporation
-2000-06-12,20.425498962402344,21.074533508871202,20.27278495146849,21.074533508871202,49260600,MSFT,Microsoft Corporation
-2000-06-13,20.730926513671875,20.769105015538674,20.19642748753669,20.387319996870684,44289200,MSFT,Microsoft Corporation
-2000-06-14,21.53267478942871,21.685388795027496,21.22724677823114,21.32269303173038,79992400,MSFT,Microsoft Corporation
-2000-06-15,22.105348587036133,22.20079482445857,21.570849657470493,21.628117399923955,65592600,MSFT,Microsoft Corporation
-2000-06-16,22.162612915039062,22.33441611593084,21.838095757799042,22.181702159582596,68710600,MSFT,Microsoft Corporation
-2000-06-19,22.506216049194336,22.544394532738345,21.99080652135019,22.162609697298237,46604800,MSFT,Microsoft Corporation
-2000-06-20,22.88800811767578,22.98345435669862,22.52531240938901,22.563490904998144,62275000,MSFT,Microsoft Corporation
-2000-06-21,24.644222259521484,25.10236426899361,23.498867235841168,23.51795648623584,160399600,MSFT,Microsoft Corporation
-2000-06-22,24.396060943603516,25.045095428801105,24.2242576975218,24.854202933154752,87315200,MSFT,Microsoft Corporation
-2000-06-23,23.727933883666992,24.453325265468557,23.517952167882328,24.415146771689525,49811600,MSFT,Microsoft Corporation
-2000-06-26,24.281524658203125,24.472417147654408,23.670668691959023,23.670668691959023,48287000,MSFT,Microsoft Corporation
-2000-06-27,24.07154083251953,24.472415025606693,23.93791610149048,24.205165563548587,31071200,MSFT,Microsoft Corporation
-2000-06-28,24.109716415405273,24.453322825126012,24.014270190482844,24.12880566038976,37459200,MSFT,Microsoft Corporation
-2000-06-29,23.575212478637695,24.10971122309264,23.537033996890912,23.899729573485338,38449000,MSFT,Microsoft Corporation
-2000-06-30,24.434236526489258,24.434236526489258,23.42250642031431,23.53704190403223,52356400,MSFT,Microsoft Corporation
-2000-07-03,24.434236526489258,24.45332577377558,24.24334405362606,24.33879029005766,15734800,MSFT,Microsoft Corporation
-2000-07-05,23.97609519958496,24.396058650533103,23.89973820850348,24.396058650533103,34824400,MSFT,Microsoft Corporation
-2000-07-06,24.7205753326416,24.94964630097496,23.976094685558188,24.090630169724864,47873200,MSFT,Microsoft Corporation
-2000-07-07,25.04509925842285,25.31234879319261,24.60604645130111,24.820800541741093,54153200,MSFT,Microsoft Corporation
-2000-07-10,24.26243019104004,24.83510753622588,24.24334094620051,24.6442150878306,52689800,MSFT,Microsoft Corporation
-2000-07-11,24.1669921875,24.586955716824647,23.97609967417062,24.07154593083531,37164800,MSFT,Microsoft Corporation
-2000-07-12,24.529687881469727,24.739669645435615,23.575225317988416,23.89974258957206,58370200,MSFT,Microsoft Corporation
-2000-07-13,24.41514778137207,24.43423702905102,23.63248862653528,24.071541323151042,80843200,MSFT,Microsoft Corporation
-2000-07-14,24.109716415405273,24.357876600203586,23.957002455529388,24.28151962026564,51180600,MSFT,Microsoft Corporation
-2000-07-17,23.880651473999023,24.30061496914529,23.670669726425892,23.8997407237784,53992800,MSFT,Microsoft Corporation
-2000-07-18,23.97609519958496,24.281523163910883,23.65157798748867,23.708845730799776,70617200,MSFT,Microsoft Corporation
-2000-07-19,22.334423065185547,23.670670599000065,22.238976812770222,23.23161783788958,139924600,MSFT,Microsoft Corporation
-2000-07-20,22.849830627441406,22.983455367952757,22.33442091404047,22.429867157262866,54690600,MSFT,Microsoft Corporation
-2000-07-21,22.086265563964844,22.90710343712862,21.952640793914924,22.83074642567152,56100600,MSFT,Microsoft Corporation
-2000-07-24,21.551755905151367,22.028986992510784,21.379952713701975,22.00989774901641,56165600,MSFT,Microsoft Corporation
-2000-07-25,21.074535369873047,21.685391467550527,20.883642839348834,21.62812370839326,64188600,MSFT,Microsoft Corporation
-2000-07-26,20.71183967590332,21.227249511156216,20.54003639748569,21.093624739053613,85404600,MSFT,Microsoft Corporation
-2000-07-27,21.189071655273438,21.41814270019531,20.61639404296875,20.730929565429687,74337600,MSFT,Microsoft Corporation
-2000-07-28,21.284515380859375,21.933549930589617,21.265426129396722,21.66630041011246,75645600,MSFT,Microsoft Corporation
-2000-07-31,21.322694778442383,21.723569075978006,21.15089150806997,21.43723029202399,70283800,MSFT,Microsoft Corporation
-2000-08-01,20.97908592224121,21.399049425689167,20.826371920987405,21.360870925375718,47163600,MSFT,Microsoft Corporation
-2000-08-02,21.189071655273438,21.51358896891276,20.92182210286458,20.940911356608073,48269200,MSFT,Microsoft Corporation
-2000-08-03,21.456315994262695,21.494494492473127,20.807281524685354,20.826370773790572,54543400,MSFT,Microsoft Corporation
-2000-08-04,21.112707138061523,21.341778101584797,20.826368433657436,21.20815337286289,38107400,MSFT,Microsoft Corporation
-2000-08-07,21.379961013793945,21.72356753008706,21.303604010173252,21.437228766509463,52741800,MSFT,Microsoft Corporation
-2000-08-08,22.639846801757812,22.81165002369358,21.379956507562184,21.399045754443936,138038800,MSFT,Microsoft Corporation
-2000-08-09,22.678030014038086,22.86892252257376,22.334423498673875,22.525316007209547,63945600,MSFT,Microsoft Corporation
-2000-08-10,22.181705474853516,22.620758164975403,21.914456011301066,22.544401175388987,48986000,MSFT,Microsoft Corporation
-2000-08-11,22.124439239501953,22.20079623428885,21.876279006444555,22.124439239501957,35629600,MSFT,Microsoft Corporation
-2000-08-14,22.048086166381836,22.41078195613184,21.79992588918446,22.086264670566045,53427000,MSFT,Microsoft Corporation
-2000-08-15,21.876277923583984,22.29624137412399,21.838099428080348,21.990813410094894,40714200,MSFT,Microsoft Corporation
-2000-08-16,21.685388565063477,22.067173575011775,21.55176381158157,21.952638072027288,44976200,MSFT,Microsoft Corporation
-2000-08-17,21.8571834564209,21.990808158774563,21.551755565326804,21.72355875406723,36112800,MSFT,Microsoft Corporation
-2000-08-18,21.685388565063477,21.81901331854538,21.379960557104834,21.723567066058305,54438800,MSFT,Microsoft Corporation
-2000-08-21,21.570852279663086,21.628120029078122,21.39904903141798,21.5899415294681,34119600,MSFT,Microsoft Corporation
-2000-08-22,21.761743545532227,22.124439271291095,21.446770941583733,21.628118804463167,54428200,MSFT,Microsoft Corporation
-2000-08-23,21.60903549194336,21.723571015752245,21.494499968134473,21.628124745911506,36726800,MSFT,Microsoft Corporation
-2000-08-24,21.72356414794922,21.742653395882392,21.36086843721896,21.570850164483847,42405400,MSFT,Microsoft Corporation
-2000-08-25,21.570852279663086,21.895369526348283,21.551763029858076,21.5899415294681,52729400,MSFT,Microsoft Corporation
-2000-08-28,21.780832290649414,22.028992518325527,21.418136573276637,21.437225821559416,56421600,MSFT,Microsoft Corporation
-2000-08-29,21.66629981994629,22.219888097284123,21.647210569003605,21.742656823717024,59400200,MSFT,Microsoft Corporation
-2000-08-30,21.379961013793945,21.666299777371542,21.284514759268077,21.58994277375085,53498800,MSFT,Microsoft Corporation
-2000-08-31,21.322694778442383,21.99081860766842,21.28451627391518,21.6472120669236,72575400,MSFT,Microsoft Corporation
-2000-09-01,21.437227249145508,21.57085199602353,21.284513252713484,21.379959500483498,37629800,MSFT,Microsoft Corporation
-2000-09-05,21.418140411376953,21.589943676708856,21.32269415285923,21.379961907969864,50755200,MSFT,Microsoft Corporation
-2000-09-06,21.208158493041992,21.589943524419887,21.169979989904203,21.39905100873094,62960800,MSFT,Microsoft Corporation
-2000-09-07,21.399044036865234,22.009899888051397,21.20815158336956,21.37995479151567,111711200,MSFT,Microsoft Corporation
-2000-09-08,21.169973373413086,21.64720451348101,21.131794882207654,21.494490548659275,56709600,MSFT,Microsoft Corporation
-2000-09-11,21.01726722717285,21.284516765029725,20.7881961947241,21.112713490693164,48495200,MSFT,Microsoft Corporation
-2000-09-12,20.80728530883789,21.169981107799284,20.654571288222566,20.998177834607045,46781200,MSFT,Microsoft Corporation
-2000-09-13,20.845462799072266,20.998176812252282,20.52094552106473,20.63548103094974,40744800,MSFT,Microsoft Corporation
-2000-09-14,20.100982666015625,20.998177523852977,20.0628041614268,20.979088271558567,78503000,MSFT,Microsoft Corporation
-2000-09-15,19.604665756225586,20.043718640736966,19.33741617434909,19.986450873192002,99915200,MSFT,Microsoft Corporation
-2000-09-18,19.241966247558594,19.738286805531335,18.99380596857222,19.62375129215301,69037800,MSFT,Microsoft Corporation
-2000-09-19,19.85282325744629,20.08189429503221,19.356502676010134,19.432859688538773,79311200,MSFT,Microsoft Corporation
-2000-09-20,19.623748779296875,19.852819776720576,19.299231532946635,19.814641277149956,67791400,MSFT,Microsoft Corporation
-2000-09-21,19.604665756225586,19.8910045939504,19.413773197742376,19.547397988680622,48952200,MSFT,Microsoft Corporation
-2000-09-22,19.318321228027344,19.39467822892864,18.6311082199157,18.669286720366348,84476600,MSFT,Microsoft Corporation
-2000-09-25,18.70746421813965,19.394677189418246,18.459303978511265,19.318320192609516,53484200,MSFT,Microsoft Corporation
-2000-09-26,19.146516799926758,20.120068501617947,18.459303834027093,18.61201782644924,155704800,MSFT,Microsoft Corporation
-2000-09-27,18.516563415527344,19.413757725351864,18.26840328727801,19.375579244082736,106155600,MSFT,Microsoft Corporation
-2000-09-28,18.726552963256836,18.898356201451854,18.516571227685148,18.573838973750153,52360400,MSFT,Microsoft Corporation
-2000-09-29,18.42113494873047,18.726563092958127,17.9057249553463,18.631116797886982,74053600,MSFT,Microsoft Corporation
-2000-10-02,18.058429718017578,18.57383944569884,17.791180229590257,18.47839319983194,58562400,MSFT,Microsoft Corporation
-2000-10-03,17.275774002075195,18.268415160205482,17.25668474903423,18.192058148041614,85374000,MSFT,Microsoft Corporation
-2000-10-04,16.932161331176758,17.275767761798157,16.645822638992257,17.218500023361255,136453400,MSFT,Microsoft Corporation
-2000-10-05,16.9130802154541,17.485757875119592,16.874901704809737,16.95125872609847,81099400,MSFT,Microsoft Corporation
-2000-10-06,16.97034454345703,17.333040321101223,16.722184274542588,17.04670154927686,61794000,MSFT,Microsoft Corporation
-2000-10-09,16.550376892089844,17.027608059681825,16.18768120471994,16.989429566274467,58323600,MSFT,Microsoft Corporation
-2000-10-10,16.6649169921875,16.970345024117627,16.435845968239907,16.47402447223117,62066200,MSFT,Microsoft Corporation
-2000-10-11,17.02760124206543,17.390296784217046,16.49310254836831,16.49310254836831,101205800,MSFT,Microsoft Corporation
-2000-10-12,16.607650756835938,17.37122090657552,16.43584747314453,17.199417622884113,90219600,MSFT,Microsoft Corporation
-2000-10-13,16.416751861572266,16.76035829588424,15.920431456454963,16.454930354273596,104521200,MSFT,Microsoft Corporation
-2000-10-16,15.385937690734863,16.435846590226696,15.13777740540043,16.34040032663653,119759000,MSFT,Microsoft Corporation
-2000-10-17,15.405024528503418,16.015880519720405,15.347756779326826,15.844077272190628,81276600,MSFT,Microsoft Corporation
-2000-10-18,15.805900573730469,16.264042619345847,14.794170222996515,15.156866009108688,110536400,MSFT,Microsoft Corporation
-2000-10-19,18.898361206054688,18.993807474772137,17.714827473958334,17.84845225016276,256993200,MSFT,Microsoft Corporation
-2000-10-20,19.91008186340332,20.196420528744692,18.66928098025738,18.726548713325656,160378600,MSFT,Microsoft Corporation
-2000-10-23,18.97471046447754,20.234600696525344,18.535657807854818,19.73828030208227,185170400,MSFT,Microsoft Corporation
-2000-10-24,18.78382110595703,19.222873835059684,18.382946875037216,19.127427589602586,94427400,MSFT,Microsoft Corporation
-2000-10-25,18.70746421813965,19.375587940216064,18.459303978511265,18.917445959363665,167603800,MSFT,Microsoft Corporation
-2000-10-26,19.681020736694336,19.871913275362566,18.57384401241861,18.631111774019082,114826600,MSFT,Microsoft Corporation
-2000-10-27,20.673660278320312,21.131802334349572,19.738286913927244,19.757376166261796,124292400,MSFT,Microsoft Corporation
-2000-10-30,21.09362030029297,21.418137535682092,20.57821057349848,20.616389071779555,110057600,MSFT,Microsoft Corporation
-2000-10-31,21.036354064941406,21.227246570067916,20.76910455776429,21.07453256596671,104474000,MSFT,Microsoft Corporation
-2000-11-01,21.265419006347656,21.3990437218274,20.902723350045495,20.92181259511403,81309400,MSFT,Microsoft Corporation
-2000-11-02,21.475406646728516,21.63766527472602,21.265424892849392,21.494495897081162,77985200,MSFT,Microsoft Corporation
-2000-11-03,20.845462799072266,21.26542633531731,20.788195044129758,21.1508908254323,68711000,MSFT,Microsoft Corporation
-2000-11-06,21.227231979370117,21.418124353285314,20.84544723153972,20.979071893280356,74851400,MSFT,Microsoft Corporation
-2000-11-07,21.53267478942871,21.952638304825367,21.22724677823114,21.30360378103053,104331200,MSFT,Microsoft Corporation
-2000-11-08,21.208158493041992,22.105353316780043,20.769105706957415,21.72356828540215,206149400,MSFT,Microsoft Corporation
-2000-11-09,21.647218704223633,21.780843511039826,20.902737637676257,20.921826895792858,91058600,MSFT,Microsoft Corporation
-2000-11-10,20.578208923339844,21.475403560999375,20.406405694851852,21.36086807534071,93744400,MSFT,Microsoft Corporation
-2000-11-13,20.291868209838867,20.80727784451963,19.671467723649062,20.368225192754537,83364800,MSFT,Microsoft Corporation
-2000-11-14,21.01726722717285,21.32269527043785,20.55912516227535,20.769106942020038,84218600,MSFT,Microsoft Corporation
-2000-11-15,21.399044036865234,21.647204226409613,20.97908063917475,21.093616111272155,60422200,MSFT,Microsoft Corporation
-2000-11-16,21.055442810058594,21.838102062291053,21.055442810058594,21.208156810494195,92128600,MSFT,Microsoft Corporation
-2000-11-17,21.09362030029297,21.37995903740102,20.707063005197103,21.20815579513619,106525600,MSFT,Microsoft Corporation
-2000-11-20,20.520944595336914,20.921818861850472,20.024624074891555,20.807283357132313,80157200,MSFT,Microsoft Corporation
-2000-11-21,20.692750930786133,21.150893017814607,20.578215409029013,20.578215409029013,59487600,MSFT,Microsoft Corporation
-2000-11-22,20.845462799072266,21.227247832022307,20.15824973976219,20.17733899140969,76343200,MSFT,Microsoft Corporation
-2000-11-24,21.36087417602539,21.51358820051887,20.92182135560664,21.07453538010012,34439200,MSFT,Microsoft Corporation
-2000-11-27,21.589941024780273,22.067172258749775,21.57085177542149,21.819012017085633,85307600,MSFT,Microsoft Corporation
-2000-11-28,20.46367645263672,21.30360347121509,20.40640870137001,21.189067968681677,127446200,MSFT,Microsoft Corporation
-2000-11-29,19.871915817260742,20.5018612754448,19.318327384311115,20.406414993901763,98280400,MSFT,Microsoft Corporation
-2000-11-30,17.52392578125,18.955619064031865,17.40939031862745,18.936529820261438,197200800,MSFT,Microsoft Corporation
-2000-12-01,17.294862747192383,18.516574905934448,17.12305947486928,17.733915554240312,109809800,MSFT,Microsoft Corporation
-2000-12-04,17.237592697143555,18.02025194474365,16.85580769831424,17.48575294638261,80407200,MSFT,Microsoft Corporation
-2000-12-05,18.287506103515625,18.478398651569027,17.79118547857679,18.077524300656886,101734400,MSFT,Microsoft Corporation
-2000-12-06,17.31395149230957,18.34477109604134,17.123058973099983,18.325681844120382,90560800,MSFT,Microsoft Corporation
-2000-12-07,16.22585678100586,16.493106186810664,15.958607375201058,16.321302997364718,145308400,MSFT,Microsoft Corporation
-2000-12-08,16.626745223999023,17.065798197767084,16.321317068334288,16.684013003186163,120939800,MSFT,Microsoft Corporation
-2000-12-11,17.73391342163086,17.943895173663087,16.79854016257821,16.951254164056195,95576200,MSFT,Microsoft Corporation
-2000-12-12,17.82935905456543,18.32567954216575,17.333038566965108,17.657555808857627,63106000,MSFT,Microsoft Corporation
-2000-12-13,17.48575782775879,18.478399101823697,17.352133040865436,18.478399101823697,98360400,MSFT,Microsoft Corporation
-2000-12-14,16.95125389099121,17.9391225721385,16.913075391236728,17.695734636203664,71201400,MSFT,Microsoft Corporation
-2000-12-15,15.023241996765137,15.882258375233285,14.58418918110364,15.591147269196856,116899800,MSFT,Microsoft Corporation
-2000-12-18,14.60327434539795,15.271398008259293,14.355114127763736,14.965970048094107,107187400,MSFT,Microsoft Corporation
-2000-12-19,13.68698787689209,14.660539315834205,13.59154165738796,14.488736120726774,120271800,MSFT,Microsoft Corporation
-2000-12-20,12.675261497497559,13.438831467226327,12.63708299901112,13.076135731605163,149037800,MSFT,Microsoft Corporation
-2000-12-21,13.267035484313965,13.782445495934796,12.312572499830946,12.44619731765857,163173000,MSFT,Microsoft Corporation
-2000-12-22,14.18331527709961,14.393297064512929,13.667905435266919,13.667905435266919,109551800,MSFT,Microsoft Corporation
-2000-12-26,14.316939353942871,14.832349170684815,14.01151131439209,14.316939353942871,66941600,MSFT,Microsoft Corporation
-2000-12-27,14.18331527709961,14.297850797506875,13.744262448871762,14.087869010093556,69003800,MSFT,Microsoft Corporation
-2000-12-28,13.610628128051758,14.126037608356661,13.400646487927537,13.782431288153392,77619200,MSFT,Microsoft Corporation
-2000-12-29,13.247936248779297,13.99241681607381,13.133400776887832,13.419739456616492,99977600,MSFT,Microsoft Corporation
-2001-01-02,13.247936248779297,13.74425662697564,13.095222286257345,13.477007192562224,82413200,MSFT,Microsoft Corporation
-2001-01-03,14.641456604003906,14.927795390262132,13.171584167878352,13.190673420295568,135962200,MSFT,Microsoft Corporation
-2001-01-04,14.794164657592773,15.424109733335435,14.31693353960591,14.603272210398028,112397000,MSFT,Microsoft Corporation
-2001-01-05,15.00415325164795,15.233224293657841,14.526921914127339,14.813260716639705,93414600,MSFT,Microsoft Corporation
-2001-01-08,14.946880340576172,15.195040550572967,14.25966745135428,14.946880340576174,79817600,MSFT,Microsoft Corporation
-2001-01-09,15.824989318847656,16.073149585608835,15.19504402630004,15.271401031457327,114965400,MSFT,Microsoft Corporation
-2001-01-10,16.149497985839844,16.435836602610056,15.50046378782737,15.576820752299424,90230200,MSFT,Microsoft Corporation
-2001-01-11,16.798538208007812,17.027609183571553,15.977700545571066,16.187682273171163,101854800,MSFT,Microsoft Corporation
-2001-01-12,16.34039878845215,16.798540810558283,16.034970773714726,16.760362308716104,73712000,MSFT,Microsoft Corporation
-2001-01-16,16.054054260253906,16.340392921257244,15.615001646715452,16.302214433123467,68462400,MSFT,Microsoft Corporation
-2001-01-17,16.168596267700195,16.760363073247664,16.05406075694907,16.378578037410588,72844200,MSFT,Microsoft Corporation
-2001-01-18,16.95125389099121,17.161235639640875,16.07314839663806,16.397665644551182,109788800,MSFT,Microsoft Corporation
-2001-01-19,18.631101608276367,18.764726312434085,17.98206733093887,18.32567371305872,209348800,MSFT,Microsoft Corporation
-2001-01-22,18.36386489868164,18.631114491801746,18.020258278955787,18.554757465196,76673000,MSFT,Microsoft Corporation
-2001-01-23,18.49748420715332,18.612019713079963,18.001163681471187,18.249323944312252,70295200,MSFT,Microsoft Corporation
-2001-01-24,19.222869873046875,19.37558383430246,18.554746292553688,18.63110327318148,110455000,MSFT,Microsoft Corporation
-2001-01-25,18.879274368286133,19.547398334807887,18.80291734354079,19.165613211081173,85657400,MSFT,Microsoft Corporation
-2001-01-26,19.547395706176758,19.642841974273324,18.631111532449722,18.631111532449722,93080000,MSFT,Microsoft Corporation
-2001-01-29,19.700105667114258,19.738284166469132,19.39467767227528,19.413766921952714,84983800,MSFT,Microsoft Corporation
-2001-01-30,19.35650062561035,19.776464150031877,19.203786616729793,19.7001071455916,57276800,MSFT,Microsoft Corporation
-2001-01-31,18.65019989013672,19.47103775633516,18.63111063743443,19.241966723907687,81898800,MSFT,Microsoft Corporation
-2001-02-01,19.051071166992188,19.127428165657488,18.440215177669792,18.573839925334067,71792800,MSFT,Microsoft Corporation
-2001-02-02,18.57383918762207,19.356498392855887,18.55474993871393,19.0892489081419,71100000,MSFT,Microsoft Corporation
-2001-02-05,18.917444229125977,18.95562272403844,18.402034547807713,18.55474852745757,51399200,MSFT,Microsoft Corporation
-2001-02-06,19.108335494995117,19.490120419970044,18.84108604751267,18.955621525005146,96442000,MSFT,Microsoft Corporation
-2001-02-07,19.757373809814453,19.871909310161204,18.879268307156032,18.93653605732941,126061800,MSFT,Microsoft Corporation
-2001-02-08,19.012893676757812,19.700106701218935,18.936536674039907,19.47103569306523,88041200,MSFT,Microsoft Corporation
-2001-02-09,18.058429718017578,18.802910435779403,17.867537226283776,18.726553439085883,100575200,MSFT,Microsoft Corporation
-2001-02-12,17.94389533996582,18.153877093944143,17.466664080924176,17.962984590327487,71289400,MSFT,Microsoft Corporation
-2001-02-13,17.772098541259766,18.65020437681073,17.75300928396518,18.21115145903525,76070600,MSFT,Microsoft Corporation
-2001-02-14,17.82935905456543,18.02025154979632,17.21850306982657,17.600288060288356,61728400,MSFT,Microsoft Corporation
-2001-02-15,17.962984085083008,18.382947581227352,17.676645337711864,18.020251834557236,65627800,MSFT,Microsoft Corporation
-2001-02-16,17.504840850830078,17.791179577942895,17.142145129820513,17.40939460845914,66958400,MSFT,Microsoft Corporation
-2001-02-20,17.06578826904297,17.79117971672041,16.913074280058243,17.523930235997142,60730800,MSFT,Microsoft Corporation
-2001-02-21,17.180320739746094,17.733908852471245,16.855803570217557,16.87489281548394,63947200,MSFT,Microsoft Corporation
-2001-02-22,16.855804443359375,17.3521248459951,16.454930271999753,17.199410875953337,100816400,MSFT,Microsoft Corporation
-2001-02-23,17.33304214477539,17.562113186336298,16.588561259702438,16.626739766629257,92620600,MSFT,Microsoft Corporation
-2001-02-26,18.19205665588379,18.306592164735104,17.52393285425112,17.600289860152,87936800,MSFT,Microsoft Corporation
-2001-02-27,18.13478660583496,18.6883748285394,17.920032553923757,18.13478660583496,99148600,MSFT,Microsoft Corporation
-2001-02-28,18.020244598388672,18.34953402563677,17.772084450317642,18.192047777822463,84608400,MSFT,Microsoft Corporation
-2001-03-01,18.130014419555664,18.17296523023637,17.18032427228228,17.886626492364996,81781600,MSFT,Microsoft Corporation
-2001-03-02,17.31395149230957,17.75300428649162,17.237594484625735,17.562111767282033,79800800,MSFT,Microsoft Corporation
-2001-03-05,17.54302215576172,17.905717934825343,17.275772634346414,17.485754401172724,49383600,MSFT,Microsoft Corporation
-2001-03-06,18.15387535095215,18.32567858771195,17.829358125961416,17.905715120076884,66781800,MSFT,Microsoft Corporation
-2001-03-07,18.535663604736328,18.66928836810724,18.115700062713465,18.287503329904638,59743600,MSFT,Microsoft Corporation
-2001-03-08,18.09661293029785,18.507031894434352,17.84845262640136,18.421130250777875,54626000,MSFT,Microsoft Corporation
-2001-03-09,17.31395149230957,17.77209353841258,16.760363186601765,17.695736530728745,103794400,MSFT,Microsoft Corporation
-2001-03-12,15.863165855407715,16.79853905265799,15.767719610790339,16.703092808040612,114376000,MSFT,Microsoft Corporation
-2001-03-13,16.550376892089844,16.722180112422958,15.882253257461073,15.93952099757211,91035600,MSFT,Microsoft Corporation
-2001-03-14,16.493114471435547,16.874899528644704,15.939526138482272,16.03497240278456,90686200,MSFT,Microsoft Corporation
-2001-03-15,16.397672653198242,17.127836773087456,16.340404879089284,16.89399336214254,71638400,MSFT,Microsoft Corporation
-2001-03-16,16.6649169921875,16.836720260148198,16.03019936333271,16.034971676331615,112848800,MSFT,Microsoft Corporation
-2001-03-19,16.588558197021484,16.95125394586315,16.225862448179818,16.645825946838592,61036400,MSFT,Microsoft Corporation
-2001-03-20,16.09224510192871,17.142154331591914,16.073155843207562,16.664922863563184,91822800,MSFT,Microsoft Corporation
-2001-03-21,15.290492057800293,16.264043986574094,15.19504579027345,15.958615930488197,124988600,MSFT,Microsoft Corporation
-2001-03-22,16.493114471435547,16.512203724296004,15.424116311249911,15.443205564110368,126363200,MSFT,Microsoft Corporation
-2001-03-23,17.275774002075195,17.409398773361964,16.607650145641347,16.77945342301005,99519600,MSFT,Microsoft Corporation
-2001-03-26,17.123064041137695,17.56211696526943,16.970349980570134,17.44758141984376,63118600,MSFT,Microsoft Corporation
-2001-03-27,17.791181564331055,17.88662781735858,17.065790041321847,17.123057793138365,95135600,MSFT,Microsoft Corporation
-2001-03-28,16.97034454345703,17.69573609874541,16.913076789092162,17.523932835650793,78681600,MSFT,Microsoft Corporation
-2001-03-29,16.9130802154541,17.46666861979741,16.664919896265726,16.9130802154541,86985000,MSFT,Microsoft Corporation
-2001-03-30,16.703088760375977,17.161230623517717,16.454928584507535,17.02760591343471,91201600,MSFT,Microsoft Corporation
-2001-04-02,17.04669952392578,17.390306009290466,16.684003789374167,16.74127153693495,75924000,MSFT,Microsoft Corporation
-2001-04-03,16.302221298217773,16.893988113492657,16.111328777161358,16.893988113492657,94187600,MSFT,Microsoft Corporation
-2001-04-04,15.863165855407715,16.79853905265799,15.595916370479065,16.30221858064764,104046600,MSFT,Microsoft Corporation
-2001-04-05,17.33304214477539,17.52393467940948,16.34040096467812,16.416757978531756,113364000,MSFT,Microsoft Corporation
-2001-04-06,17.161235809326172,17.46666381038203,16.817629308138326,17.218503559524144,92622000,MSFT,Microsoft Corporation
-2001-04-09,17.455217361450195,17.537681927780117,17.000128954238406,17.278068494244753,56295600,MSFT,Microsoft Corporation
-2001-04-10,18.22794532775879,18.353170776230666,17.6476315918459,17.699554963957187,109199400,MSFT,Microsoft Corporation
-2001-04-11,18.3378963470459,18.78382092182247,18.234050786401944,18.524207602770225,109879600,MSFT,Microsoft Corporation
-2001-04-12,18.99150848388672,19.03121444039858,18.127146896236223,18.191287646021557,87520000,MSFT,Microsoft Corporation
-2001-04-16,18.566970825195312,18.808259256344638,18.362333432601734,18.753282115953258,65857400,MSFT,Microsoft Corporation
-2001-04-17,18.777713775634766,18.97013374673911,18.337897863940228,18.484503167838408,85149200,MSFT,Microsoft Corporation
-2001-04-18,19.984155654907227,20.252931476490165,19.24196546518376,19.361082207835473,156696400,MSFT,Microsoft Corporation
-2001-04-19,20.781330108642578,21.07454083189329,20.081899415898317,20.100224357904082,159375600,MSFT,Microsoft Corporation
-2001-04-20,21.074535369873047,21.715933806388183,20.921821345453676,21.471592765455842,192919600,MSFT,Microsoft Corporation
-2001-04-23,20.845462799072266,20.912657337708417,20.433135429532403,20.802703061800333,92171200,MSFT,Microsoft Corporation
-2001-04-24,20.631669998168945,21.358588069385675,20.506443353127942,20.830196407750517,89176600,MSFT,Microsoft Corporation
-2001-04-25,21.285280227661133,21.315822564717234,20.540035086291304,20.637771963009403,76744000,MSFT,Microsoft Corporation
-2001-04-26,21.11423683166504,21.685388031374437,20.845461030159232,21.401339897754248,118737600,MSFT,Microsoft Corporation
-2001-04-27,20.500333786010742,21.28222893343335,20.2223931117505,21.236414254900946,121572400,MSFT,Microsoft Corporation
-2001-04-30,20.692750930786133,21.09286094111703,20.67137105993405,20.930984443203954,74368200,MSFT,Microsoft Corporation
-2001-05-01,21.431882858276367,21.471589990842244,20.646932967403277,20.665260232522442,83702800,MSFT,Microsoft Corporation
-2001-05-02,21.306657791137695,21.73120252190324,21.18143119345758,21.685387856160983,92864400,MSFT,Microsoft Corporation
-2001-05-03,20.93098258972168,21.434939306872813,20.811865844060804,21.15089114485897,66273400,MSFT,Microsoft Corporation
-2001-05-04,21.60903549194336,21.700664843082947,20.756890915177497,20.769108317344855,119538400,MSFT,Microsoft Corporation
-2001-05-07,21.80144500732422,22.03662582054088,21.593753919782973,21.633461042399663,109356200,MSFT,Microsoft Corporation
-2001-05-08,22.00914764404297,22.021365047395257,21.6090375877391,21.914465680852018,75084000,MSFT,Microsoft Corporation
-2001-05-09,21.502132415771484,21.7770180914022,21.337201010393056,21.75869082620629,76676600,MSFT,Microsoft Corporation
-2001-05-10,21.379961013793945,21.758691099287947,21.367743613586935,21.72509383127638,64334600,MSFT,Microsoft Corporation
-2001-05-11,21.196706771850586,21.379963132655707,20.967635738286415,21.367745731237893,51128800,MSFT,Microsoft Corporation
-2001-05-14,20.989011764526367,21.13561589423067,20.86073256847745,21.114236028222518,44968000,MSFT,Microsoft Corporation
-2001-05-15,20.85157012939453,21.166162950847905,20.769105588389284,20.995121673210047,61385600,MSFT,Microsoft Corporation
-2001-05-16,21.123403549194336,21.343309772108224,20.564469698323084,20.677476577411277,91893800,MSFT,Microsoft Corporation
-2001-05-17,20.821027755737305,21.422721333510957,20.631663872942553,21.105075910160316,106984800,MSFT,Microsoft Corporation
-2001-05-18,20.796586990356445,21.135612184864776,20.540028643285392,20.674417680454162,90605400,MSFT,Microsoft Corporation
-2001-05-21,21.010395050048828,21.376907764191422,20.692749610350777,20.78437895400193,103491600,MSFT,Microsoft Corporation
-2001-05-22,21.474645614624023,21.486863016345513,21.129512754358643,21.2119773031898,83455600,MSFT,Microsoft Corporation
-2001-05-23,21.28833770751953,21.868651565463434,21.23030795288718,21.499083842882737,93637400,MSFT,Microsoft Corporation
-2001-05-24,21.90530014038086,21.92362507772493,21.157000019006247,21.361638583683142,80781600,MSFT,Microsoft Corporation
-2001-05-25,21.657901763916016,21.960274847722022,21.489915422784435,21.88697277624226,52747600,MSFT,Microsoft Corporation
-2001-05-29,21.48379898071289,21.91445347056121,21.39522693366435,21.62429787586534,71210800,MSFT,Microsoft Corporation
-2001-05-30,21.132558822631836,21.557103450882767,20.967627463924043,21.245565663246893,86501800,MSFT,Microsoft Corporation
-2001-05-31,21.129518508911133,21.496031339449864,20.891284936037785,21.224200485250094,70682600,MSFT,Microsoft Corporation
-2001-06-01,21.48379898071289,21.593753219387775,20.982897373518473,21.257782970205685,57587600,MSFT,Microsoft Corporation
-2001-06-04,21.61819839477539,21.69150047901913,21.31888019147855,21.54795124369258,43736600,MSFT,Microsoft Corporation
-2001-06-05,22.174060821533203,22.320667210719005,21.532662820583013,21.61207471181822,89454200,MSFT,Microsoft Corporation
-2001-06-06,22.100770950317383,22.442851159785967,21.85337500833565,22.262647422489668,80022800,MSFT,Microsoft Corporation
-2001-06-07,22.50394630432129,22.51921864399487,22.015261727781084,22.027479133473573,66960000,MSFT,Microsoft Corporation
-2001-06-08,22.35426902770996,22.52530790818667,22.006081403750965,22.510035580902684,51867000,MSFT,Microsoft Corporation
-2001-06-11,22.0274715423584,22.25043271127172,21.841160247660383,22.25043271127172,47345600,MSFT,Microsoft Corporation
-2001-06-12,22.01524543762207,22.116037212330426,21.627350667161476,21.691490251913116,66714600,MSFT,Microsoft Corporation
-2001-06-13,21.5906982421875,22.082437330422096,21.57542591562921,22.006080358090387,55302400,MSFT,Microsoft Corporation
-2001-06-14,21.043989181518555,21.547945835961343,20.891275185034722,21.447154039026653,71972400,MSFT,Microsoft Corporation
-2001-06-15,20.77521324157715,20.860735045997366,20.280421332273008,20.619446626545574,108354400,MSFT,Microsoft Corporation
-2001-06-18,20.427019119262695,20.756881842913828,20.16129831151332,20.753826911149417,56846800,MSFT,Microsoft Corporation
-2001-06-19,20.5614070892334,21.028711425088467,20.417855596733073,20.833237746433145,63457400,MSFT,Microsoft Corporation
-2001-06-20,21.19976043701172,21.254735244757796,20.494220111268454,20.506437511955664,64108400,MSFT,Microsoft Corporation
-2001-06-21,21.33109474182129,21.547950716548957,21.05010148390172,21.120350963497206,69603800,MSFT,Microsoft Corporation
-2001-06-22,21.02260971069336,21.56627117556616,20.946252711015028,21.379959909932577,51092000,MSFT,Microsoft Corporation
-2001-06-25,21.02872085571289,21.3219315051903,20.69885800121415,21.10507786850069,49215600,MSFT,Microsoft Corporation
-2001-06-26,21.422725677490234,21.444105550213024,20.67748040504207,20.714132614094577,63077000,MSFT,Microsoft Corporation
-2001-06-27,21.728151321411133,21.847268074661656,21.184489764476716,21.337203789693397,69199800,MSFT,Microsoft Corporation
-2001-06-28,22.21683692932129,23.258347755749384,21.541841181237363,21.853379114341468,128975600,MSFT,Microsoft Corporation
-2001-06-29,22.296241760253906,22.42146834618514,21.807557475390325,22.174070106480393,94283800,MSFT,Microsoft Corporation
-2001-07-02,21.56322479248047,22.34206743008648,21.425783070658998,22.00609696434273,72810200,MSFT,Microsoft Corporation
-2001-07-03,21.523515701293945,21.624307520069657,21.358584269724005,21.471593490493547,28037400,MSFT,Microsoft Corporation
-2001-07-05,20.92487144470215,21.59986699708215,20.90349157943149,21.44715300794014,49242600,MSFT,Microsoft Corporation
-2001-07-06,20.176576614379883,20.891279476456205,20.057459859072353,20.860737136931657,67467800,MSFT,Microsoft Corporation
-2001-07-09,20.063566207885742,20.436188743363832,19.865037540432414,20.219332811223715,66476600,MSFT,Microsoft Corporation
-2001-07-10,19.69399642944336,20.23460290825689,19.65428930220041,20.127703585353704,66562600,MSFT,Microsoft Corporation
-2001-07-11,20.310962677001953,20.387319679547073,19.608477321494533,19.611532254060958,73822600,MSFT,Microsoft Corporation
-2001-07-12,21.86864471435547,22.006088714884715,21.480752172909654,21.593759043527733,128078000,MSFT,Microsoft Corporation
-2001-07-13,21.78922462463379,21.99080815119677,21.66705533242216,21.80755188264944,58934600,MSFT,Microsoft Corporation
-2001-07-16,21.7403621673584,22.0396825918262,21.425771743112183,21.82282669080696,55990800,MSFT,Microsoft Corporation
-2001-07-17,21.935834884643555,21.993866939782464,21.422715844583983,21.581539680680915,63241000,MSFT,Microsoft Corporation
-2001-07-18,21.55405616760254,21.838104331132804,21.340257476872644,21.56321863574368,57590800,MSFT,Microsoft Corporation
-2001-07-19,22.16490364074707,22.29623773706501,21.75257642261448,21.75257642261448,76549400,MSFT,Microsoft Corporation
-2001-07-20,21.129518508911133,21.196713071563977,20.750788273323547,20.778275687009664,124203600,MSFT,Microsoft Corporation
-2001-07-23,20.491161346435547,21.147831946624354,20.265145301567244,21.147831946624354,79999400,MSFT,Microsoft Corporation
-2001-07-24,20.2559871673584,20.76605142603342,20.066620946968133,20.46367832415609,67530200,MSFT,Microsoft Corporation
-2001-07-25,20.61028480529785,20.62249987608167,20.039133541568926,20.237662230155095,74065400,MSFT,Microsoft Corporation
-2001-07-26,20.33845329284668,20.561416800807816,20.00553782766069,20.500332121212764,77974000,MSFT,Microsoft Corporation
-2001-07-27,19.996368408203125,20.23460183813984,19.86808922750341,20.173517179777217,65396000,MSFT,Microsoft Corporation
-2001-07-30,20.097171783447266,20.427032391186422,20.017759817587983,20.051357098134922,42196400,MSFT,Microsoft Corporation
-2001-07-31,20.216283798217773,20.58279653379494,20.112437047324516,20.161306654858084,59031600,MSFT,Microsoft Corporation
-2001-08-01,20.301803588867188,20.405648011103178,20.084949945170397,20.402595408259423,55679000,MSFT,Microsoft Corporation
-2001-08-02,20.601118087768555,20.628607820048778,20.23766034491799,20.52781601873922,54198400,MSFT,Microsoft Corporation
-2001-08-03,20.430076599121094,20.573628116960265,20.15824589393944,20.555303184548617,43260400,MSFT,Microsoft Corporation
-2001-08-06,20.197952270507812,20.50032766033039,20.06051060621075,20.32012393334445,27831600,MSFT,Microsoft Corporation
-2001-08-07,20.265148162841797,20.47894916972514,20.155193891925975,20.17046622464293,31347800,MSFT,Microsoft Corporation
-2001-08-08,19.810060501098633,20.53697831082702,19.69705130087681,20.314017173114905,54996400,MSFT,Microsoft Corporation
-2001-08-09,19.855867385864258,20.02079872280665,19.639013867911252,19.84670492218354,45536200,MSFT,Microsoft Corporation
-2001-08-10,20.011642456054688,20.115489192555867,19.211422550559412,19.78257144550803,51756400,MSFT,Microsoft Corporation
-2001-08-13,20.106327056884766,20.15519432822139,19.776464236996826,19.926123313893243,32675400,MSFT,Microsoft Corporation
-2001-08-14,19.758134841918945,20.185732107967226,19.684830456113243,20.08188772342131,36481200,MSFT,Microsoft Corporation
-2001-08-15,19.30304718017578,19.86808960159035,19.30304718017578,19.76424288414219,39503000,MSFT,Microsoft Corporation
-2001-08-16,19.736759185791016,19.764246588654743,19.15033679060783,19.193096526327512,43905600,MSFT,Microsoft Corporation
-2001-08-17,18.899887084960938,19.587098996883903,18.783824105717663,19.480199650946336,52234200,MSFT,Microsoft Corporation
-2001-08-20,19.15033531188965,19.165606478451007,18.661649826118914,18.83268992090597,48371200,MSFT,Microsoft Corporation
-2001-08-21,18.56391143798828,19.303047723055123,18.54253157353449,19.150333739747907,47111800,MSFT,Microsoft Corporation
-2001-08-22,18.527263641357422,18.6769238837659,18.044687975753877,18.670815183553774,78107200,MSFT,Microsoft Corporation
-2001-08-23,18.056907653808594,18.792989275537842,18.020256610663356,18.530320941913057,51813200,MSFT,Microsoft Corporation
-2001-08-24,18.951801300048828,19.022049578488154,18.090494699893604,18.203502698677305,63399000,MSFT,Microsoft Corporation
-2001-08-27,19.031221389770508,19.35192059534226,18.805204129919506,18.905995941304756,44562800,MSFT,Microsoft Corporation
-2001-08-28,18.55170249938965,19.226698291390015,18.502834052120747,19.04038697207867,47422800,MSFT,Microsoft Corporation
-2001-08-29,18.402036666870117,18.72273582804147,18.185183070423477,18.64637882942375,48170000,MSFT,Microsoft Corporation
-2001-08-30,17.39107322692871,18.221837918665017,17.262794001648263,18.032472848677678,97632000,MSFT,Microsoft Corporation
-2001-08-31,17.42466926574707,17.733152235367893,17.195598238155878,17.363583425366322,57900800,MSFT,Microsoft Corporation
-2001-09-04,17.134504318237305,18.04468046398702,17.12534185429105,17.467420767958995,67189200,MSFT,Microsoft Corporation
-2001-09-05,17.635414123535156,17.833941634494913,16.91765758820719,17.15894600002399,89470600,MSFT,Microsoft Corporation
-2001-09-06,17.110074996948242,17.833938958674,17.073423966828205,17.275006380161273,112356800,MSFT,Microsoft Corporation
-2001-09-07,16.92070770263672,17.519346162787397,16.893219142470866,17.137561252214503,89863800,MSFT,Microsoft Corporation
-2001-09-10,17.5865421295166,17.69955014612903,16.70690929681765,16.77410265433887,84471800,MSFT,Microsoft Corporation
-2001-09-17,16.160188674926758,16.829075295745348,16.126591422559247,16.49921379955908,127502000,MSFT,Microsoft Corporation
-2001-09-18,16.59084701538086,16.79853812541337,16.23960438853067,16.312907613001354,83182600,MSFT,Microsoft Corporation
-2001-09-19,16.45340919494629,16.706915042907507,15.454659303243535,16.633611796173064,126950200,MSFT,Microsoft Corporation
-2001-09-20,15.50352954864502,16.068572221973657,15.476040973562915,15.989160265018374,117983200,MSFT,Microsoft Corporation
-2001-09-21,15.182819366455078,15.454649988425626,14.507824043229247,14.636103191303711,184976600,MSFT,Microsoft Corporation
-2001-09-24,15.885311126708984,16.01970020388294,15.231695337195331,15.469929989860319,85580200,MSFT,Microsoft Corporation
-2001-09-25,15.668455123901367,16.187682922358565,15.32026741349927,15.964720637015384,84940600,MSFT,Microsoft Corporation
-2001-09-26,15.353864669799805,15.821169105613773,15.133956151715456,15.732594711928101,58524400,MSFT,Microsoft Corporation
-2001-09-27,15.259184837341309,15.47909340241642,14.66054614920964,15.301944577191351,81191200,MSFT,Microsoft Corporation
-2001-09-28,15.628745079040527,15.757025402861702,14.959858397683254,15.15533206720602,116641200,MSFT,Microsoft Corporation
-2001-10-01,15.81811237335205,16.03496591852738,15.396621514404258,15.558497940364001,69999600,MSFT,Microsoft Corporation
-2001-10-02,16.202957153320312,16.35567117204174,15.747870029995138,15.769249899406898,80860800,MSFT,Microsoft Corporation
-2001-10-03,17.17422103881836,17.388020930832116,16.00443208191555,16.028865722797182,97199200,MSFT,Microsoft Corporation
-2001-10-04,17.238351821899414,17.83699144574669,17.168103538334265,17.38495708739821,101778000,MSFT,Microsoft Corporation
-2001-10-05,17.629302978515625,17.714822438138725,16.78021242109888,17.152834921082817,80844400,MSFT,Microsoft Corporation
-2001-10-08,17.727035522460938,17.91334672711035,17.329979487122742,17.348304415373523,60605800,MSFT,Microsoft Corporation
-2001-10-09,16.664152145385742,17.583489915269663,16.55114294619111,17.562110048419946,99477600,MSFT,Microsoft Corporation
-2001-10-10,16.954299926757812,17.027603125509177,16.187676513936974,16.370932763143166,86349200,MSFT,Microsoft Corporation
-2001-10-11,17.201702117919922,17.36052479235354,16.673311902171715,17.030662045810985,83742600,MSFT,Microsoft Corporation
-2001-10-12,17.220027923583984,17.29943867690195,16.661094223087957,17.012336827072197,63307000,MSFT,Microsoft Corporation
-2001-10-15,17.733150482177734,17.867538385636713,17.058153702121547,17.073426034543456,68437000,MSFT,Microsoft Corporation
-2001-10-16,17.852264404296875,17.992760985555215,17.473533223170918,17.675115629141857,66169000,MSFT,Microsoft Corporation
-2001-10-17,17.113134384155273,18.111884312571053,17.097863213682956,18.056907166778213,73710600,MSFT,Microsoft Corporation
-2001-10-18,17.33304214477539,17.586547990024936,16.95125707550721,17.20781668866005,78348000,MSFT,Microsoft Corporation
-2001-10-19,17.68427848815918,17.71787458342502,16.99095691293609,17.53156451560207,91219600,MSFT,Microsoft Corporation
-2001-10-22,18.37455177307129,18.380660473995423,17.552950723182306,17.68428488026224,72323600,MSFT,Microsoft Corporation
-2001-10-23,18.457014083862305,18.765495850386788,18.142423617540313,18.469231483457328,80325000,MSFT,Microsoft Corporation
-2001-10-24,18.728845596313477,18.82047376685949,18.209617743065532,18.478394719767184,79141400,MSFT,Microsoft Corporation
-2001-10-25,19.107576370239258,19.11979260492472,18.194346124645957,18.511991528775397,75318200,MSFT,Microsoft Corporation
-2001-10-26,18.99761199951172,19.434373906645,18.960960984715257,19.034263014308184,64509400,MSFT,Microsoft Corporation
-2001-10-29,18.215728759765625,18.99762498910379,18.18518642073776,18.967081484960374,55129400,MSFT,Microsoft Corporation
-2001-10-30,17.98360824584961,18.185190760843945,17.772862094867463,17.995824485306972,57395600,MSFT,Microsoft Corporation
-2001-10-31,17.760639190673828,18.548642848090513,17.745366858130417,18.11188070197986,64700000,MSFT,Microsoft Corporation
-2001-11-01,18.887664794921875,19.012890209940977,18.203505662668498,18.350112106456155,109671200,MSFT,Microsoft Corporation
-2001-11-02,18.753280639648438,19.248073699104,18.481448726839012,18.915157115215564,83360000,MSFT,Microsoft Corporation
-2001-11-05,19.324424743652344,19.556549451468246,18.860174162905476,18.8937714207072,66401600,MSFT,Microsoft Corporation
-2001-11-06,19.785633087158203,19.83450270448999,18.98541174520311,19.150343208350467,68612000,MSFT,Microsoft Corporation
-2001-11-07,19.623748779296875,19.868092108641097,19.55655424721568,19.61458631223684,58899000,MSFT,Microsoft Corporation
-2001-11-08,19.675668716430664,20.17657038676673,19.443543978390245,19.68788611451574,74227800,MSFT,Microsoft Corporation
-2001-11-09,19.916959762573242,20.051348829341517,19.519903592362745,19.651236561526176,48013600,MSFT,Microsoft Corporation
-2001-11-12,20.09410858154297,20.292637249386424,19.440492842044133,19.76119084680904,57752800,MSFT,Microsoft Corporation
-2001-11-13,20.73856544494629,20.7538354495903,20.341508040503758,20.402595049773222,60159600,MSFT,Microsoft Corporation
-2001-11-14,20.142982482910156,20.872955463464443,20.094115198096794,20.839360515910474,88625600,MSFT,Microsoft Corporation
-2001-11-15,20.19489860534668,20.47894671614228,19.990260090518927,20.188788740899597,77922000,MSFT,Microsoft Corporation
-2001-11-16,20.081897735595703,20.344566090114792,19.837554321549092,20.268209064504163,59249000,MSFT,Microsoft Corporation
-2001-11-19,20.323183059692383,20.454517216553985,20.06662228176759,20.234608644113056,56005000,MSFT,Microsoft Corporation
-2001-11-20,19.974977493286133,20.708004639230673,19.86196837458595,20.29567526760439,65921800,MSFT,Microsoft Corporation
-2001-11-21,19.562664031982422,19.73064803126696,19.388569002747076,19.657345964856084,50785200,MSFT,Microsoft Corporation
-2001-11-23,19.764245986938477,19.79478832148971,19.431329413822393,19.663454185711732,15754600,MSFT,Microsoft Corporation
-2001-11-26,19.89558219909668,20.069676087461644,19.669566103552746,19.84976752737306,41983600,MSFT,Microsoft Corporation
-2001-11-27,19.467981338500977,19.87419997484966,19.165607104206167,19.788680507221592,90819000,MSFT,Microsoft Corporation
-2001-11-28,19.180875778198242,19.584041759894237,19.15949591407011,19.29388379789197,54536600,MSFT,Microsoft Corporation
-2001-11-29,19.803945541381836,19.82227280144101,19.226688114581012,19.278610302583363,54034400,MSFT,Microsoft Corporation
-2001-11-30,19.611526489257812,19.87724961888867,19.526007044382624,19.748970451575886,48234200,MSFT,Microsoft Corporation
-2001-12-03,19.78257179260254,19.923070732139397,19.486307406042574,19.4954710389037,47211800,MSFT,Microsoft Corporation
-2001-12-04,20.15825080871582,20.182685611375774,19.57793706181264,19.85282276615952,51005800,MSFT,Microsoft Corporation
-2001-12-05,20.799644470214844,20.821024335089884,19.913902883535016,20.30790524785837,74243000,MSFT,Microsoft Corporation
-2001-12-06,20.967636108398438,21.07453545990245,20.631665719286794,20.762999874057748,56026200,MSFT,Microsoft Corporation
-2001-12-07,20.71717643737793,21.025656959773006,20.326229071397158,20.845455604922225,42334800,MSFT,Microsoft Corporation
-2001-12-10,20.482006072998047,20.90655091309243,20.42092138976497,20.622502708619162,38367400,MSFT,Microsoft Corporation
-2001-12-11,20.5614070892334,20.808802954043717,20.485050110688977,20.66525379177345,54334000,MSFT,Microsoft Corporation
-2001-12-12,20.75382423400879,20.762989028119815,20.234597752084976,20.51253825103905,47884200,MSFT,Microsoft Corporation
-2001-12-13,20.240711212158203,20.842404705680103,20.1796265482418,20.50337946141376,53227800,MSFT,Microsoft Corporation
-2001-12-14,20.598073959350586,20.753840628840198,20.136876827753863,20.16436424111142,43000600,MSFT,Microsoft Corporation
-2001-12-17,21.06842803955078,21.108132847403628,20.512549078455397,20.515601681207155,57079800,MSFT,Microsoft Corporation
-2001-12-18,21.156993865966797,21.196700992305818,20.952357691034866,21.050094545497164,47255200,MSFT,Microsoft Corporation
-2001-12-19,21.22418785095215,21.346359498482844,20.906542499464475,20.958467022570517,56996200,MSFT,Microsoft Corporation
-2001-12-20,20.390377044677734,21.15089222829168,20.34761730456971,21.120349889676103,78585000,MSFT,Microsoft Corporation
-2001-12-21,20.62860870361328,20.775212847951295,20.463677293559872,20.772160245524443,84307600,MSFT,Microsoft Corporation
-2001-12-24,20.546140670776367,20.778266604778345,20.524760803843996,20.68358466982509,11701600,MSFT,Microsoft Corporation
-2001-12-26,20.671369552612305,21.095914335883105,20.58279514261776,20.591957610853232,29328000,MSFT,Microsoft Corporation
-2001-12-27,20.723291397094727,20.985959689663552,20.543089977665225,20.762998532395493,32406600,MSFT,Microsoft Corporation
-2001-12-28,20.729402542114258,21.028720725458996,20.67747800276454,20.839356826266105,28787200,MSFT,Microsoft Corporation
-2001-12-31,20.23460578918457,20.915711281050374,20.23460578918457,20.720235209614213,43006200,MSFT,Microsoft Corporation
-2002-01-02,20.475894927978516,20.49727479636511,20.008590425935136,20.356778185505927,48124000,MSFT,Microsoft Corporation
-2002-01-03,21.1447811126709,21.150888647267532,20.491163059759003,20.49727292458631,67590800,MSFT,Microsoft Corporation
-2002-01-04,21.043989181518555,21.352472106880487,20.9737397178345,21.150888513011108,52731400,MSFT,Microsoft Corporation
-2002-01-07,20.940134048461914,21.386058459607945,20.875994475306978,21.303593959902948,58508800,MSFT,Microsoft Corporation
-2002-01-08,21.190593719482422,21.33720018421915,20.76910391998922,20.97984998485117,47736400,MSFT,Microsoft Corporation
-2002-01-09,20.985960006713867,21.5693286721162,20.937092732830504,21.294442974550467,76304000,MSFT,Microsoft Corporation
-2002-01-10,21.16005516052246,21.318879053173408,20.808812433169027,20.91571411601264,50296600,MSFT,Microsoft Corporation
-2002-01-11,20.955419540405273,21.477701247300157,20.799650576170635,21.233357865372533,72993200,MSFT,Microsoft Corporation
-2002-01-14,20.912654876708984,21.086748738037617,20.68969141840288,20.8607326775934,50997800,MSFT,Microsoft Corporation
-2002-01-15,21.242523193359375,21.263903065042843,20.921822787876074,20.97069239757043,60717400,MSFT,Microsoft Corporation
-2002-01-16,20.729402542114258,21.33109384176103,20.72329267619966,21.028720725458996,61955400,MSFT,Microsoft Corporation
-2002-01-17,21.33719825744629,21.379957987001852,20.89127369905934,20.930978496437934,78958000,MSFT,Microsoft Corporation
-2002-01-18,20.18879508972168,20.723294215630816,19.981103907587737,20.49422316166976,107140400,MSFT,Microsoft Corporation
-2002-01-22,19.687894821166992,20.35067323133007,19.623755200528446,20.34456569470178,76837200,MSFT,Microsoft Corporation
-2002-01-23,19.467981338500977,19.764245707833364,19.315267337670647,19.562664438457308,80403000,MSFT,Microsoft Corporation
-2002-01-24,19.730642318725586,19.90779106397409,19.48630022624058,19.577928365283082,83886000,MSFT,Microsoft Corporation
-2002-01-25,19.486305236816406,19.807004388485062,19.397730841416735,19.605423129827322,48981200,MSFT,Microsoft Corporation
-2002-01-28,19.492414474487305,19.669563270177385,19.214475046685713,19.61764107047774,41622000,MSFT,Microsoft Corporation
-2002-01-29,19.034271240234375,19.700104316545442,18.93348061470733,19.516847998251585,58666000,MSFT,Microsoft Corporation
-2002-01-30,19.19614601135254,19.211418340801384,18.73189655700955,19.07397553156786,66100000,MSFT,Microsoft Corporation
-2002-01-31,19.45882225036621,19.48936575673428,18.97319156771245,19.26029470199412,69566200,MSFT,Microsoft Corporation
-2002-02-01,19.138113021850586,19.700100429546115,19.080082137701087,19.593201125819395,63462200,MSFT,Microsoft Corporation
-2002-02-04,18.66775131225586,19.14727298070286,18.55474332523147,19.058699782826917,70308400,MSFT,Microsoft Corporation
-2002-02-05,18.676925659179688,19.006787346182794,18.47839696131766,18.57002514297877,66772600,MSFT,Microsoft Corporation
-2002-02-06,18.447851181030273,18.902938236600896,18.40203651618865,18.817418771686217,66103000,MSFT,Microsoft Corporation
-2002-02-07,18.264589309692383,18.81741426211565,18.249318146776666,18.417303269079635,63314000,MSFT,Microsoft Corporation
-2002-02-08,18.524206161499023,18.527259928435384,17.9683273698653,18.362328551107083,61283000,MSFT,Microsoft Corporation
-2002-02-11,18.670804977416992,18.70440222766049,18.200445804237592,18.328724943223904,50899600,MSFT,Microsoft Corporation
-2002-02-12,18.368440628051758,18.585294238983984,18.331789592499298,18.4753411323266,44973800,MSFT,Microsoft Corporation
-2002-02-13,18.88156509399414,18.89989119947968,18.310414871859184,18.405096837411786,54168600,MSFT,Microsoft Corporation
-2002-02-14,18.838808059692383,19.238919348720568,18.72885374117374,18.936544972794305,57267000,MSFT,Microsoft Corporation
-2002-02-15,18.395931243896484,18.954865132592253,18.38676877526722,18.84491084857895,50179800,MSFT,Microsoft Corporation
-2002-02-19,17.998865127563477,18.36843258409013,17.898073367538988,18.2981843112465,52262600,MSFT,Microsoft Corporation
-2002-02-20,18.295141220092773,18.435637847758212,17.959169655757126,18.142427190426275,50492000,MSFT,Microsoft Corporation
-2002-02-21,17.730093002319336,18.40814345237343,17.717875604183266,18.24015830590572,59398400,MSFT,Microsoft Corporation
-2002-02-22,17.711767196655273,17.943891924215734,17.455207674027836,17.730092127840347,71347800,MSFT,Microsoft Corporation
-2002-02-25,18.044689178466797,18.29208514541239,17.68122906487037,17.696500233860817,51832200,MSFT,Microsoft Corporation
-2002-02-26,17.8828067779541,18.325677551812614,17.684279303545253,18.050791922489342,63276200,MSFT,Microsoft Corporation
-2002-02-27,17.83393669128418,18.371490501905104,17.711766218044943,18.041627777417478,65750000,MSFT,Microsoft Corporation
-2002-02-28,17.81867027282715,18.234052555708807,17.75758443738301,17.95305817871193,68068000,MSFT,Microsoft Corporation
-2002-03-01,18.74411392211914,18.75938508737567,17.97443530901469,18.03552113515604,62115600,MSFT,Microsoft Corporation
-2002-03-04,19.33358383178711,19.394669638474568,18.591394018554407,18.7044031687164,74464200,MSFT,Microsoft Corporation
-2002-03-05,19.266395568847656,19.5107376948556,19.040378374093333,19.241960773689282,55926400,MSFT,Microsoft Corporation
-2002-03-06,19.43437957763672,19.45575943959957,18.99456261128064,19.214471094458677,49835400,MSFT,Microsoft Corporation
-2002-03-07,19.156448364257812,19.510744868514927,18.893780045303895,19.44660409019866,58079200,MSFT,Microsoft Corporation
-2002-03-08,19.532115936279297,19.761185713735653,19.29388136372678,19.434379093991364,57701800,MSFT,Microsoft Corporation
-2002-03-11,19.65123748779297,19.852821097447084,19.24196506367948,19.397732839639435,43718200,MSFT,Microsoft Corporation
-2002-03-12,19.10146713256836,19.180877898807353,18.835743937400405,19.095358432839923,66407200,MSFT,Microsoft Corporation
-2002-03-13,18.967086791992188,19.24808128315672,18.92127327063167,18.96097925457015,44387400,MSFT,Microsoft Corporation
-2002-03-14,18.698305130004883,19.00984187309074,18.646381756932815,18.979298369779073,51819600,MSFT,Microsoft Corporation
-2002-03-15,19.08620262145996,19.09231015820285,18.62195176624537,18.63111423647545,69086800,MSFT,Microsoft Corporation
-2002-03-18,18.979299545288086,19.238914096496973,18.692197587069508,19.162557081161815,52296800,MSFT,Microsoft Corporation
-2002-03-19,19.006790161132812,19.24196993346685,18.78382779219383,18.991518989446856,36376400,MSFT,Microsoft Corporation
-2002-03-20,18.356218338012695,18.94264057621519,18.356218338012695,18.753275583670106,55235200,MSFT,Microsoft Corporation
-2002-03-21,18.741060256958008,18.81130854961198,18.2737558399004,18.389817628572924,46123400,MSFT,Microsoft Corporation
-2002-03-22,18.463123321533203,18.673868227667707,18.39287501948837,18.646379660335782,41341400,MSFT,Microsoft Corporation
-2002-03-25,18.09050178527832,18.56391499111886,18.06606814913249,18.47228681661996,47752400,MSFT,Microsoft Corporation
-2002-03-26,18.044689178466797,18.60667565405457,17.809509447644256,18.05079671397057,69357200,MSFT,Microsoft Corporation
-2002-03-27,18.154634475708008,18.289023501224577,17.895021219330104,17.959160800536644,47318400,MSFT,Microsoft Corporation
-2002-03-28,18.42036247253418,18.524208035604577,18.22183381324464,18.31040820985784,43901200,MSFT,Microsoft Corporation
-2002-04-01,18.441747665405273,18.447856366775685,18.08134244036058,18.27376245562375,47010000,MSFT,Microsoft Corporation
-2002-04-02,17.494915008544922,18.04774009349449,17.442992809161403,17.989709194457262,76509400,MSFT,Microsoft Corporation
-2002-04-03,17.20475959777832,17.5957070603632,16.95125380149164,17.543783695111266,76931400,MSFT,Microsoft Corporation
-2002-04-04,17.241409301757812,17.400231987466096,16.926817697419267,17.09785778167017,61763800,MSFT,Microsoft Corporation
-2002-04-05,17.06425666809082,17.501018663964814,17.05509420380878,17.37579326994524,50166000,MSFT,Microsoft Corporation
-2002-04-08,17.476593017578125,17.504081588090937,16.572525123554257,16.58474252491896,73389600,MSFT,Microsoft Corporation
-2002-04-09,16.75882911682129,17.540724986858958,16.737449256303247,17.510182661866047,63413000,MSFT,Microsoft Corporation
-2002-04-10,17.195594787597656,17.44299186719373,16.81686475044285,16.83518968329905,75636400,MSFT,Microsoft Corporation
-2002-04-11,16.73439598083496,17.241406280351992,16.64582160459574,17.070366226074363,58165800,MSFT,Microsoft Corporation
-2002-04-12,17.082592010498047,17.183382667514827,16.755784069530666,16.844358489262362,52297600,MSFT,Microsoft Corporation
-2002-04-15,17.00928497314453,17.333039073967658,16.92071173825422,17.103968072990114,47388800,MSFT,Microsoft Corporation
-2002-04-16,17.656795501708984,17.745368748272007,17.213924608431814,17.226142009721716,51921600,MSFT,Microsoft Corporation
-2002-04-17,17.296377182006836,17.800332368723478,17.232236456510662,17.699541797426,55158600,MSFT,Microsoft Corporation
-2002-04-18,17.21697998046875,17.50408311195611,16.089950821557935,17.345260375734842,74794800,MSFT,Microsoft Corporation
-2002-04-19,17.47047996520996,17.70871340690291,17.36663440970774,17.543782024908452,104268600,MSFT,Microsoft Corporation
-2002-04-22,16.97874641418457,17.317771757430084,16.798543806743965,17.2627946117624,51465200,MSFT,Microsoft Corporation
-2002-04-23,16.49005889892578,17.048991555649273,16.27931282473683,17.012340520400702,68281400,MSFT,Microsoft Corporation
-2002-04-24,16.19379425048828,16.624447725121893,16.187685550089487,16.447298908903225,61220400,MSFT,Microsoft Corporation
-2002-04-25,16.41064453125,16.630553040382537,16.15103122528038,16.157139924435754,57290400,MSFT,Microsoft Corporation
-2002-04-26,15.72954273223877,16.630555607205626,15.717325332042341,16.514492635570384,62776600,MSFT,Microsoft Corporation
-2002-04-29,15.955564498901367,16.160200767187693,15.711221086161755,15.720384721464722,70246000,MSFT,Microsoft Corporation
-2002-04-30,15.961668968200684,16.279314411626448,15.857823387277472,15.912800528067143,77384000,MSFT,Microsoft Corporation
-2002-05-01,16.111337661743164,16.245725651233432,15.47299267271116,15.931134975888689,76413000,MSFT,Microsoft Corporation
-2002-05-02,15.640966415405273,16.514490615645123,15.622641482467408,16.077728515525198,79009200,MSFT,Microsoft Corporation
-2002-05-03,15.137009620666504,15.784516548401108,15.121737291075153,15.65623620354779,71628000,MSFT,Microsoft Corporation
-2002-05-06,14.849908828735352,15.436331186498617,14.77355182978961,15.100359692068153,66299400,MSFT,Microsoft Corporation
-2002-05-07,15.109524726867676,15.359975613450338,14.767444500951717,15.020950320240395,88385400,MSFT,Microsoft Corporation
-2002-05-08,16.78937339782715,16.78937339782715,15.64401867991349,15.659289843129326,101242000,MSFT,Microsoft Corporation
-2002-05-09,15.918912887573242,16.79854617726998,15.851719495142895,16.615289775927895,83288200,MSFT,Microsoft Corporation
-2002-05-10,15.286673545837402,16.086894704132813,15.268348608659565,16.044134963897143,64408800,MSFT,Microsoft Corporation
-2002-05-13,16.093000411987305,16.160194942784244,15.195042538690148,15.40884236522242,64819000,MSFT,Microsoft Corporation
-2002-05-14,16.761882781982422,16.829076124913183,16.486997217354542,16.615277535885863,64832400,MSFT,Microsoft Corporation
-2002-05-15,16.72218894958496,17.238362033792573,16.45035811928877,16.642778153982164,70412000,MSFT,Microsoft Corporation
-2002-05-16,17.024555206298828,17.11312843026871,16.691638679319688,16.70996361146473,53406400,MSFT,Microsoft Corporation
-2002-05-17,17.113134384155273,17.226143608904792,16.88100956367543,17.168111529948114,54646200,MSFT,Microsoft Corporation
-2002-05-20,16.49616813659668,16.966527603779326,16.340400346875427,16.95125643460909,52115800,MSFT,Microsoft Corporation
-2002-05-21,15.940285682678223,16.676367059835034,15.921960749752124,16.477839574072274,63120000,MSFT,Microsoft Corporation
-2002-05-22,16.398433685302734,16.407597320254947,15.836445954721023,15.842554656317267,54169400,MSFT,Microsoft Corporation
-2002-05-23,16.743560791015625,16.749669490072147,16.19073576011032,16.40148179965701,51412800,MSFT,Microsoft Corporation
-2002-05-24,16.267099380493164,16.651939422093538,16.19990599371641,16.535876422947236,35982000,MSFT,Microsoft Corporation
-2002-05-28,15.97999095916748,16.398426942984074,15.80589711315929,16.367884612676228,49602000,MSFT,Microsoft Corporation
-2002-05-29,15.897529602050781,16.10216699925571,15.7448155786591,15.775359082406759,45393200,MSFT,Microsoft Corporation
-2002-05-30,16.077733993530273,16.297642584634062,15.708166295237477,15.772305912604194,63213000,MSFT,Microsoft Corporation
-2002-05-31,15.54934310913086,16.31596705770363,15.540180639801841,16.157145485461047,66468000,MSFT,Microsoft Corporation
-2002-06-03,15.094255447387695,15.772306170988532,15.017898425905281,15.573778614203672,88439000,MSFT,Microsoft Corporation
-2002-06-04,15.265298843383789,15.647084032039194,15.03928266416471,15.118693470754025,88008400,MSFT,Microsoft Corporation
-2002-06-05,15.778403282165527,15.805891836311533,15.372184832135494,15.402727152246687,66969400,MSFT,Microsoft Corporation
-2002-06-06,15.851719856262207,15.925021952422629,15.271405963599117,15.72954814250709,78703400,MSFT,Microsoft Corporation
-2002-06-07,15.87614917755127,16.065514233711514,15.228642067215429,15.237804535461981,97834400,MSFT,Microsoft Corporation
-2002-06-10,16.132709503173828,16.279314827318007,15.717327168874219,15.77535924403156,71825400,MSFT,Microsoft Corporation
-2002-06-11,16.056346893310547,16.548086068663665,16.010532235748837,16.260984221273677,74368200,MSFT,Microsoft Corporation
-2002-06-12,16.96347427368164,17.03677635363632,16.03497271674163,16.059407520136894,136198600,MSFT,Microsoft Corporation
-2002-06-13,16.560306549072266,16.945145316798797,16.554197849252436,16.749671583025616,79771600,MSFT,Microsoft Corporation
-2002-06-14,16.87489891052246,16.966527087873242,16.18768583271838,16.233500503951515,109433600,MSFT,Microsoft Corporation
-2002-06-17,17.0062198638916,17.238344477421478,16.911536827192602,17.00011116812574,94486600,MSFT,Microsoft Corporation
-2002-06-18,17.100908279418945,17.192536414497948,16.905433448771472,16.96041056284186,77518400,MSFT,Microsoft Corporation
-2002-06-19,16.603065490722656,17.08564110231672,16.59084809166577,16.94209074130184,81247000,MSFT,Microsoft Corporation
-2002-06-20,16.52365493774414,16.829082948904773,16.46257026760433,16.60612064057136,86401200,MSFT,Microsoft Corporation
-2002-06-21,15.967774391174316,16.661096044268668,15.967774391174316,16.309854567006294,116820000,MSFT,Microsoft Corporation
-2002-06-24,16.54198455810547,16.688589894847368,15.836445282739161,15.909748533667935,104523200,MSFT,Microsoft Corporation
-2002-06-25,16.17241096496582,16.798538059619503,16.126596304211677,16.706909903226443,84025200,MSFT,Microsoft Corporation
-2002-06-26,16.53281593322754,16.612226690811813,15.592097249650317,15.592097249650317,112131400,MSFT,Microsoft Corporation
-2002-06-27,16.774105072021484,16.78021377178845,16.144924142523596,16.676368205980737,95812400,MSFT,Microsoft Corporation
-2002-06-28,16.7069091796875,17.039825693419424,16.493109380619398,16.661094520917487,89555600,MSFT,Microsoft Corporation
-2002-07-01,16.083839416503906,16.61222974898739,16.05940578087041,16.529764044132914,66473800,MSFT,Microsoft Corporation
-2002-07-02,15.711212158203125,16.16324535071657,15.677616064902494,15.998315155490031,82814200,MSFT,Microsoft Corporation
-2002-07-03,15.833382606506348,16.04107367465253,15.408838005921206,15.650126329960887,80936600,MSFT,Microsoft Corporation
-2002-07-05,16.752727508544922,16.767999842619634,16.20295727020496,16.215174671418527,35673600,MSFT,Microsoft Corporation
-2002-07-08,16.16326141357422,16.777172809905302,16.059416933620913,16.618349990086223,63199400,MSFT,Microsoft Corporation
-2002-07-09,16.25182342529297,16.716074120105482,16.178521358547243,16.282366924033138,85277200,MSFT,Microsoft Corporation
-2002-07-10,15.955564498901367,16.55420329685879,15.921967221393885,16.3984343129815,90673400,MSFT,Microsoft Corporation
-2002-07-11,16.160188674926758,16.209057087884535,15.65317845357176,15.894466752288531,129550600,MSFT,Microsoft Corporation
-2002-07-12,15.839498519897461,16.410648634922456,15.723435537152927,16.300694352860848,95733800,MSFT,Microsoft Corporation
-2002-07-15,15.821184158325195,15.83951027397329,14.660556964956113,15.695958614187516,136965600,MSFT,Microsoft Corporation
-2002-07-16,15.653183937072754,16.12659707190263,15.466872683305736,15.671510035269852,97154600,MSFT,Microsoft Corporation
-2002-07-17,15.882256507873535,16.279312687547293,15.628750700511702,16.041079212766117,98034800,MSFT,Microsoft Corporation
-2002-07-18,15.610428810119629,16.108276889367712,15.47298594589585,15.900585709010805,91053600,MSFT,Microsoft Corporation
-2002-07-19,15.137009620666504,15.543228188285822,14.907938658178232,15.23169153948795,112543400,MSFT,Microsoft Corporation
-2002-07-22,14.510881423950195,15.268343766927194,14.019143402059115,14.950698418596861,180069800,MSFT,Microsoft Corporation
-2002-07-23,13.136460304260254,14.29403292743817,13.124244067388728,14.199350974827036,168061600,MSFT,Microsoft Corporation
-2002-07-24,14.119938850402832,14.159644823806468,12.647775717723164,12.751621303083436,202307800,MSFT,Microsoft Corporation
-2002-07-25,13.0814847946167,13.961116797149286,12.962366868644514,13.881706011616785,163411400,MSFT,Microsoft Corporation
-2002-07-26,13.851151466369629,13.869477555401767,13.341087555346096,13.359413644378234,123538000,MSFT,Microsoft Corporation
-2002-07-29,14.736908912658691,14.752180087835143,14.217680800847521,14.309309017022203,112148600,MSFT,Microsoft Corporation
-2002-07-30,14.691079139709473,14.914042495825484,14.455900720178226,14.523094054995102,122690600,MSFT,Microsoft Corporation
-2002-07-31,14.65443229675293,14.660540995314792,14.15963936439329,14.541424286146277,93875600,MSFT,Microsoft Corporation
-2002-08-01,13.973328590393066,14.688030033752204,13.896971603560317,14.532262293264063,92002800,MSFT,Microsoft Corporation
-2002-08-02,13.564057350158691,14.003873248018206,13.377746084883546,13.900027682050846,85947600,MSFT,Microsoft Corporation
-2002-08-05,13.435773849487305,13.796177700006336,13.380796734213305,13.527401986572311,78941600,MSFT,Microsoft Corporation
-2002-08-06,13.948884963989258,14.431461374497207,13.695380534063936,13.713706618742584,88715800,MSFT,Microsoft Corporation
-2002-08-07,14.382599830627441,14.446739409879543,13.793123891523912,14.355111273074403,86349400,MSFT,Microsoft Corporation
-2002-08-08,14.938486099243164,14.965974670753251,14.174915962980243,14.388715834156974,88748000,MSFT,Microsoft Corporation
-2002-08-09,14.69719409942627,15.01178571170525,14.556697507985712,14.706357731122154,69049400,MSFT,Microsoft Corporation
-2002-08-12,14.804095268249512,14.889614733884144,14.538372074115616,14.541427006525614,56866600,MSFT,Microsoft Corporation
-2002-08-13,14.37343692779541,15.179766371254933,14.330676044484123,14.657484958802506,100122800,MSFT,Microsoft Corporation
-2002-08-14,15.182819366455078,15.18892806376075,14.41924967996933,14.431467074580672,96706000,MSFT,Microsoft Corporation
-2002-08-15,15.201148986816406,15.497414466777878,14.8896123426035,15.259179877017921,98745600,MSFT,Microsoft Corporation
-2002-08-16,15.271402359008789,15.341650670046366,14.941539508798742,15.097308465325332,69334000,MSFT,Microsoft Corporation
-2002-08-19,15.882256507873535,15.897527675338795,15.22558582082876,15.283617888358304,79848200,MSFT,Microsoft Corporation
-2002-08-20,15.58903694152832,15.790619265551758,15.500462589958168,15.692882451789771,70317600,MSFT,Microsoft Corporation
-2002-08-21,15.967774391174316,15.998317888185356,15.622641613314151,15.74786703827122,81203400,MSFT,Microsoft Corporation
-2002-08-22,16.257938385009766,16.325132942995445,16.065518346760832,16.141875375338813,72517600,MSFT,Microsoft Corporation
-2002-08-23,15.949457168579102,16.141876049751566,15.833394154058999,16.083845125049436,57929200,MSFT,Microsoft Corporation
-2002-08-26,15.912795066833496,16.080781364435833,15.631801923780706,16.034966707796084,55652400,MSFT,Microsoft Corporation
-2002-08-27,15.527959823608398,16.01969909816565,15.469928922089455,15.983048063791337,65470200,MSFT,Microsoft Corporation
-2002-08-28,15.082032203674316,15.472979599228031,15.057597408894638,15.418002476088898,68875000,MSFT,Microsoft Corporation
-2002-08-29,15.4485502243042,15.576829436881921,14.819368066823872,14.93237611101598,94275600,MSFT,Microsoft Corporation
-2002-08-30,14.99040699005127,15.418005496424472,14.965972190484894,15.314159928498125,58138400,MSFT,Microsoft Corporation
-2002-09-03,14.36121654510498,14.819358284959018,14.355107848759829,14.819358284959018,74452600,MSFT,Microsoft Corporation
-2002-09-04,14.724690437316895,14.843807226206554,14.400937352666212,14.492565562187803,80232000,MSFT,Microsoft Corporation
-2002-09-05,14.022202491760254,14.513941865431365,14.013040022598755,14.507833164285161,90438800,MSFT,Microsoft Corporation
-2002-09-06,14.605570793151855,14.74301366312318,14.498671430460643,14.584190920613613,69918400,MSFT,Microsoft Corporation
-2002-09-09,14.874341011047363,14.950697996560834,14.242105264205026,14.431470262046199,81653200,MSFT,Microsoft Corporation
-2002-09-10,15.207256317138672,15.216418781842034,14.767439369536627,14.825471419631365,83950000,MSFT,Microsoft Corporation
-2002-09-11,14.837703704833984,15.607381805238944,14.822431361516664,15.341659576167798,77443200,MSFT,Microsoft Corporation
-2002-09-12,14.400933265686035,14.752174830022543,14.361227292286058,14.706361320821555,63726800,MSFT,Microsoft Corporation
-2002-09-13,14.633055686950684,14.739955022756847,14.309301581899284,14.3245739142562,59549200,MSFT,Microsoft Corporation
-2002-09-16,14.593355178833008,14.700255719741854,14.37039279138196,14.53837802410636,50166200,MSFT,Microsoft Corporation
-2002-09-17,14.443693161010742,14.935432521441218,14.419258357083862,14.865183042709225,73343400,MSFT,Microsoft Corporation
-2002-09-18,14.584184646606445,14.733844855107112,14.251268133723283,14.269594230207598,83951800,MSFT,Microsoft Corporation
-2002-09-19,14.416204452514648,14.605569520690866,14.22989315224256,14.257381723841975,77777600,MSFT,Microsoft Corporation
-2002-09-20,14.495614051818848,14.660545467961125,14.446745613530263,14.57197105946448,130619200,MSFT,Microsoft Corporation
-2002-09-23,13.814512252807617,14.266545682330014,13.686233015359612,14.232948406298672,89783800,MSFT,Microsoft Corporation
-2002-09-24,13.93973445892334,14.196294038877804,13.631252675522518,13.692338511724136,104142200,MSFT,Microsoft Corporation
-2002-09-25,14.205453872680664,14.342896687372143,13.759529331784043,14.17185777585848,107116600,MSFT,Microsoft Corporation
-2002-09-26,14.110770225524902,14.507826290992204,14.034413245045997,14.38870958786352,100852200,MSFT,Microsoft Corporation
-2002-09-27,13.820610046386719,14.38565109604944,13.802283956165663,14.061898324614166,81011600,MSFT,Microsoft Corporation
-2002-09-30,13.359418869018555,13.756474965745829,13.166998936830398,13.70455160907245,115577000,MSFT,Microsoft Corporation
-2002-10-01,14.119938850402832,14.126047551319974,13.191437283077523,13.536571311644835,110636600,MSFT,Microsoft Corporation
-2002-10-02,13.930572509765625,14.297086375501205,13.79312966447535,14.080231590658567,103488600,MSFT,Microsoft Corporation
-2002-10-03,13.683176040649414,14.229892515140394,13.622090199261702,13.835890061560939,105221400,MSFT,Microsoft Corporation
-2002-10-04,13.368576049804688,13.918345902182336,13.344141264531832,13.863368800433102,107120400,MSFT,Microsoft Corporation
-2002-10-07,13.454094886779785,13.76257762939156,13.344140688031613,13.38079286435743,89790000,MSFT,Microsoft Corporation
-2002-10-08,13.741204261779785,14.043577285946482,13.47853603303526,13.66790103964275,115667600,MSFT,Microsoft Corporation
-2002-10-09,13.435773849487305,13.88169830438532,13.380796734213305,13.509075893109319,123142600,MSFT,Microsoft Corporation
-2002-10-10,14.165757179260254,14.239059278945577,13.209766793735508,13.438837894204909,118515000,MSFT,Microsoft Corporation
-2002-10-11,14.92626953125,14.93543316567564,14.358173131716761,14.465073655834612,108828800,MSFT,Microsoft Corporation
-2002-10-14,15.054547309875488,15.066764710241879,14.611676450074977,14.736901891041908,76216200,MSFT,Microsoft Corporation
-2002-10-15,15.970827102661133,15.995260731757146,15.469925472484123,15.656235535325969,133374200,MSFT,Microsoft Corporation
-2002-10-16,15.396624565124512,15.656237884437843,15.356918601131373,15.39051586565516,95437400,MSFT,Microsoft Corporation
-2002-10-17,15.506575584411621,16.03496574436449,15.286667109937806,15.967771229360816,182602400,MSFT,Microsoft Corporation
-2002-10-18,16.233503341674805,16.248774513050186,15.619592232389445,16.06551696119851,152817200,MSFT,Microsoft Corporation
-2002-10-21,16.03803062438965,16.184637152372602,15.686788973285923,15.873100319361567,112378600,MSFT,Microsoft Corporation
-2002-10-22,15.781457901000977,15.860869801765423,15.585984245449861,15.708155862726754,87159000,MSFT,Microsoft Corporation
-2002-10-23,16.248775482177734,16.267100422874872,15.708167594412647,15.708167594412647,110866600,MSFT,Microsoft Corporation
-2002-10-24,15.647077560424805,16.300693346649524,15.546286918166965,16.297639579054326,95833400,MSFT,Microsoft Corporation
-2002-10-25,16.08994483947754,16.126595868020384,15.625694205845798,15.65318276853173,75425800,MSFT,Microsoft Corporation
-2002-10-28,15.866986274719238,16.340399484711142,15.732597196834632,16.309857147982164,79906600,MSFT,Microsoft Corporation
-2002-10-29,15.90363883972168,16.031919229561634,15.53101623722893,15.928073643544748,90517200,MSFT,Microsoft Corporation
-2002-10-30,16.221281051635742,16.30680051766648,15.769247757434867,15.943341621920496,94451200,MSFT,Microsoft Corporation
-2002-10-31,16.331235885620117,16.51449222353263,16.14186968264642,16.24571525149428,105973800,MSFT,Microsoft Corporation
-2002-11-01,16.18768310546875,16.26098633406877,15.85171279008061,16.013589248298402,105097800,MSFT,Microsoft Corporation
-2002-11-04,17.134504318237305,17.485746860966454,16.957356746291655,17.333032914582468,139964200,MSFT,Microsoft Corporation
-2002-11-05,17.31166648864746,17.348317537987583,16.975696011945356,17.036780705806937,76658200,MSFT,Microsoft Corporation
-2002-11-06,17.418561935424805,17.439941806472586,16.960419844202768,17.406345698480063,115407000,MSFT,Microsoft Corporation
-2002-11-07,17.107025146484375,17.293336449704736,16.95125734836646,17.16505722362123,73699600,MSFT,Microsoft Corporation
-2002-11-08,16.82908058166504,17.271951368575223,16.80159201792261,17.103966219089354,64522200,MSFT,Microsoft Corporation
-2002-11-11,16.450353622436523,16.829083721191,16.438136221801745,16.819921253272643,58341200,MSFT,Microsoft Corporation
-2002-11-12,16.64888572692871,16.929880193372536,16.462575558934645,16.523660248708033,81398600,MSFT,Microsoft Corporation
-2002-11-13,16.90849494934082,17.082588823163125,16.52670993392079,16.566415901756788,107370200,MSFT,Microsoft Corporation
-2002-11-14,17.406343460083008,17.40939722764759,17.064263237077693,17.100915438545332,78337000,MSFT,Microsoft Corporation
-2002-11-15,17.314708709716797,17.3849569929001,17.003172085307092,17.287220149765496,77533600,MSFT,Microsoft Corporation
-2002-11-18,17.058149337768555,17.418554386546273,17.02455324433596,17.394120758130285,58086400,MSFT,Microsoft Corporation
-2002-11-19,16.75578498840332,17.042886969870636,16.587799774086108,16.966529948352296,76403400,MSFT,Microsoft Corporation
-2002-11-20,17.2933349609375,17.378855602746366,16.7771620028567,16.801595639719597,76435400,MSFT,Microsoft Corporation
-2002-11-21,17.665956497192383,17.714824933162006,17.34220238069649,17.403288216937376,82922200,MSFT,Microsoft Corporation
-2002-11-22,17.782014846801758,17.806448475876923,17.424663555017148,17.54683519573832,70002000,MSFT,Microsoft Corporation
-2002-11-25,17.78506851196289,17.91029391868524,17.583486121504595,17.7331463222777,61583000,MSFT,Microsoft Corporation
-2002-11-26,17.378854751586914,17.791182111296102,17.342202550414438,17.604870833240028,68650400,MSFT,Microsoft Corporation
-2002-11-27,17.739261627197266,17.901138120166234,17.531570460878513,17.59265513852417,55191800,MSFT,Microsoft Corporation
-2002-11-29,17.61709213256836,17.907249047931842,17.61709213256836,17.846163197573894,28393000,MSFT,Microsoft Corporation
-2002-12-02,17.620141983032227,18.008035706675887,17.412450837063723,17.913353766533035,63735000,MSFT,Microsoft Corporation
-2002-12-03,17.320823669433594,17.51629742636548,17.22919549151121,17.494917557020774,58457400,MSFT,Microsoft Corporation
-2002-12-04,17.268896102905273,17.543780551359184,17.048987612050038,17.143670693416073,83892000,MSFT,Microsoft Corporation
-2002-12-05,16.90238380432129,17.43688274859314,16.890166405967417,17.394123019469827,68435800,MSFT,Microsoft Corporation
-2002-12-06,16.942096710205078,17.02456243521978,16.560311593534625,16.75883915513383,71670200,MSFT,Microsoft Corporation
-2002-12-09,16.34956169128418,16.86573579560489,16.343452991012967,16.798541257737,63862800,MSFT,Microsoft Corporation
-2002-12-10,16.49616813659668,16.63971969005106,16.334291646184226,16.358726448949025,63730200,MSFT,Microsoft Corporation
-2002-12-11,16.694684982299805,16.801584255736483,16.36482353489899,16.44728802291317,69186200,MSFT,Microsoft Corporation
-2002-12-12,16.545034408569336,16.81686631068076,16.398429106541645,16.798540211009033,55242000,MSFT,Microsoft Corporation
-2002-12-13,16.034971237182617,16.416756266639347,16.031917469597758,16.395376398199005,65245400,MSFT,Microsoft Corporation
-2002-12-16,16.63972282409668,16.661102697984955,16.08689754113302,16.187689373848386,60140400,MSFT,Microsoft Corporation
-2002-12-17,16.603065490722656,16.79548544796509,16.425916699743684,16.621390424192686,49549800,MSFT,Microsoft Corporation
-2002-12-18,16.34956169128418,16.61528491006241,16.123545606826546,16.4442447978148,62709400,MSFT,Microsoft Corporation
-2002-12-19,16.221281051635742,16.722182778584948,16.151032752379727,16.26404078465111,82686600,MSFT,Microsoft Corporation
-2002-12-20,16.199899673461914,16.4075907845408,16.172411109786317,16.337342491839888,98294600,MSFT,Microsoft Corporation
-2002-12-23,16.493114471435547,16.57863395141343,16.157144087137702,16.202957594933483,48798400,MSFT,Microsoft Corporation
-2002-12-24,16.438133239746094,16.56335866074668,16.34650508183851,16.352613781047715,18386000,MSFT,Microsoft Corporation
-2002-12-26,16.306806564331055,16.703862873281576,16.239612007467695,16.502280367807263,37228000,MSFT,Microsoft Corporation
-2002-12-27,16.178524017333984,16.49311453280798,16.15714414725996,16.273205966200237,40891600,MSFT,Microsoft Corporation
-2002-12-30,16.111337661743164,16.26099799343225,15.964732264540288,16.19074848164284,48019600,MSFT,Microsoft Corporation
-2002-12-31,15.790629386901855,16.1846318253014,15.656240308003454,16.10827481778748,58208800,MSFT,Microsoft Corporation
-2003-01-02,16.407590866088867,16.416753332321193,15.793679995987764,15.97388254428669,67025200,MSFT,Microsoft Corporation
-2003-01-03,16.428970336914062,16.432024103879893,16.151030938414923,16.367884511560526,55546800,MSFT,Microsoft Corporation
-2003-01-06,16.728290557861328,16.868787148642678,16.432025045248906,16.499219573498802,59456200,MSFT,Microsoft Corporation
-2003-01-07,17.042884826660156,17.107024437041986,16.700805739508183,16.774107818482978,80517400,MSFT,Microsoft Corporation
-2003-01-08,16.566410064697266,16.966519874207687,16.526704110851387,16.911542758148776,64566000,MSFT,Microsoft Corporation
-2003-01-09,17.045940399169922,17.07953650697651,16.654991691212196,16.71302376811979,61808000,MSFT,Microsoft Corporation
-2003-01-10,17.079540252685547,17.195603266838898,16.768004589357655,16.82908928248652,67730200,MSFT,Microsoft Corporation
-2003-01-13,17.22307777404785,17.3330319960358,17.0337128167991,17.262783724235696,60817800,MSFT,Microsoft Corporation
-2003-01-14,17.40023422241211,17.409396689938305,17.161999580692374,17.2047604810839,54206400,MSFT,Microsoft Corporation
-2003-01-15,17.186447143554688,17.507146561392066,17.16201232518569,17.409409618148604,59622600,MSFT,Microsoft Corporation
-2003-01-16,16.905439376831055,17.302496709930395,16.83213730910974,17.201704910419387,81371000,MSFT,Microsoft Corporation
-2003-01-17,15.717331886291504,16.187691503958877,15.671518364123422,16.16936539602211,155876000,MSFT,Microsoft Corporation
-2003-01-21,15.677618026733398,15.928068865208031,15.665400628487019,15.842548242598607,86159200,MSFT,Microsoft Corporation
-2003-01-22,15.576825141906738,16.004424729495334,15.549336580345827,15.757027675447128,86948000,MSFT,Microsoft Corporation
-2003-01-23,15.967774391174316,16.047186318287743,15.71732354126018,15.86698376382608,71374800,MSFT,Microsoft Corporation
-2003-01-24,15.225590705871582,15.89753277597035,15.179777188776795,15.891424074001224,103027000,MSFT,Microsoft Corporation
-2003-01-27,15.017902374267578,15.454664745185589,14.785777480583905,15.063717065248458,114838600,MSFT,Microsoft Corporation
-2003-01-28,14.910993576049805,15.179770519015955,14.831582815574599,15.1767155868158,86151200,MSFT,Microsoft Corporation
-2003-01-29,15.243902206420898,15.283608148619608,14.639155272281734,14.883497291360994,106884000,MSFT,Microsoft Corporation
-2003-01-30,14.73385238647461,15.323327560763788,14.718580049040142,15.320273792346354,87877400,MSFT,Microsoft Corporation
-2003-01-31,14.495614051818848,14.76744481261882,14.364279905459126,14.492560284163831,106858400,MSFT,Microsoft Corporation
-2003-02-03,14.831584930419922,14.996515174172899,14.495613412527023,14.639164953406787,80129800,MSFT,Microsoft Corporation
-2003-02-04,14.452856063842773,14.642221139499078,14.318468133556944,14.599461396458842,81854800,MSFT,Microsoft Corporation
-2003-02-05,14.342897415161133,14.822419242327092,14.272649120779874,14.608620592086417,101072000,MSFT,Microsoft Corporation
-2003-02-06,14.48339557647705,14.544481411084828,14.220728468359765,14.312356637713737,83312000,MSFT,Microsoft Corporation
-2003-02-07,14.226831436157227,14.645267312186874,14.174908089870819,14.623887453455684,75208000,MSFT,Microsoft Corporation
-2003-02-10,14.471183776855469,14.51394352465154,14.214624124963304,14.294034918710901,74081400,MSFT,Microsoft Corporation
-2003-02-11,14.18407154083252,14.55974772554794,14.04968368158054,14.446739726515252,84292000,MSFT,Microsoft Corporation
-2003-02-12,14.18407154083252,14.385653912267989,14.129094424521483,14.217668796924265,71315200,MSFT,Microsoft Corporation
-2003-02-13,14.352069854736328,14.391774676939676,14.089401448820148,14.174920961400867,73558200,MSFT,Microsoft Corporation
-2003-02-14,14.752175331115723,14.813261177240868,14.28487076372223,14.431476095353215,90446400,MSFT,Microsoft Corporation
-2003-02-18,15.246966361999512,15.265292462836811,14.90488730217804,15.039276378087346,57415500,MSFT,Microsoft Corporation
-2003-02-19,15.032483100891113,15.246969281090342,14.81186740827246,15.210200388607905,46902700,MSFT,Microsoft Corporation
-2003-02-20,14.793477058410645,15.240836626351335,14.76896486185671,15.179554381674102,50897200,MSFT,Microsoft Corporation
-2003-02-21,15.093758583068848,15.197938047060525,14.523836870614884,14.885400823947078,56853200,MSFT,Microsoft Corporation
-2003-02-24,14.750585556030273,15.0140984920931,14.609637156835474,14.977329598577512,62403700,MSFT,Microsoft Corporation
-2003-02-25,14.824117660522461,14.873143218838663,14.327732567601728,14.42578485309564,68113000,MSFT,Microsoft Corporation
-2003-02-26,14.468685150146484,14.995709722006435,14.450300123541625,14.75058187825044,57096000,MSFT,Microsoft Corporation
-2003-02-27,14.450298309326172,14.836374468662804,14.278708255808995,14.646400559710596,75434300,MSFT,Microsoft Corporation
-2003-02-28,14.523844718933105,14.750587624413036,14.431920718961132,14.548356928426676,56585400,MSFT,Microsoft Corporation
-2003-03-03,14.425786972045898,14.781222614262354,14.339991355744216,14.719940365150205,50653500,MSFT,Microsoft Corporation
-2003-03-04,14.137762069702148,14.499326087418497,14.131633727333524,14.450300517331288,56605700,MSFT,Microsoft Corporation
-2003-03-05,14.364510536193848,14.431919985522036,14.125509784819979,14.137766473374977,55415900,MSFT,Microsoft Corporation
-2003-03-06,14.260324478149414,14.401272825274246,14.174528866492093,14.199042232354646,54607600,MSFT,Microsoft Corporation
-2003-03-07,14.438047409057617,14.578996980727178,14.033586063433148,14.064227782866567,66167600,MSFT,Microsoft Corporation
-2003-03-10,14.064228057861328,14.376765420158598,14.027457993822269,14.28484259778516,48413600,MSFT,Microsoft Corporation
-2003-03-11,13.972299575805664,14.25419746519013,13.947787376520166,14.131632962177454,53990700,MSFT,Microsoft Corporation
-2003-03-12,14.333863258361816,14.364504967871222,13.819094227220816,13.978427610084621,72379500,MSFT,Microsoft Corporation
-2003-03-13,15.11827564239502,15.161172872956968,14.364507014018832,14.536095936266626,80701300,MSFT,Microsoft Corporation
-2003-03-14,15.234712600708008,15.295993693883437,14.867020197345786,15.124404762813148,75451400,MSFT,Microsoft Corporation
-2003-03-17,15.890423774719238,15.902680456007811,14.909911480001236,15.026347614519748,100983800,MSFT,Microsoft Corporation
-2003-03-18,15.957837104797363,15.957837104797363,15.626913666108525,15.865913148142688,78108800,MSFT,Microsoft Corporation
-2003-03-19,16.12943458557129,16.196845211316372,15.773998759677538,15.921075532234026,73652100,MSFT,Microsoft Corporation
-2003-03-20,16.08653450012207,16.251996278364512,15.731098736969095,15.945586097409805,71798500,MSFT,Microsoft Corporation
-2003-03-21,16.282630920410156,16.423579271976262,15.951708652869662,16.392938732544206,85586800,MSFT,Microsoft Corporation
-2003-03-24,15.498222351074219,15.890426878011715,15.430811759683701,15.657554563496308,61105200,MSFT,Microsoft Corporation
-2003-03-25,15.6207914352417,15.780124875216075,15.338894619883892,15.688202051462968,63595100,MSFT,Microsoft Corporation
-2003-03-26,15.473708152770996,15.700452113269133,15.467579811258979,15.602399817938482,51673600,MSFT,Microsoft Corporation
-2003-03-27,15.34501838684082,15.47983841020686,15.069248828976455,15.283736132997431,60043300,MSFT,Microsoft Corporation
-2003-03-28,15.11827564239502,15.38178853740341,15.07537841183307,15.11827564239502,39584600,MSFT,Microsoft Corporation
-2003-03-31,14.836369514465332,15.142779470589222,14.713806233332509,14.860882872008629,71384000,MSFT,Microsoft Corporation
-2003-04-01,14.922173500061035,15.136660823903268,14.860891240554414,14.989582933542625,49803200,MSFT,Microsoft Corporation
-2003-04-02,15.761727333068848,15.933317325051743,15.381779651418345,15.381779651418345,68282500,MSFT,Microsoft Corporation
-2003-04-03,15.767865180969238,15.988480851007322,15.688199060600985,15.927198590567645,57394300,MSFT,Microsoft Corporation
-2003-04-04,15.375657081604004,15.810758810767538,15.277605954782317,15.786246613492933,55740600,MSFT,Microsoft Corporation
-2003-04-07,15.424686431884766,16.196840121820987,15.424686431884766,16.0742755987726,65627100,MSFT,Microsoft Corporation
-2003-04-08,15.675934791564941,15.829139784120839,15.443063717178966,15.510473119077854,54132100,MSFT,Microsoft Corporation
-2003-04-09,15.056990623474121,15.73109300993433,15.038606767381363,15.694324128887162,76875800,MSFT,Microsoft Corporation
-2003-04-10,15.06924819946289,15.191812702029571,14.879274272460083,15.14278596591352,51608900,MSFT,Microsoft Corporation
-2003-04-11,14.83024787902832,15.430811336652514,14.67704284378572,15.253092934717502,71565500,MSFT,Microsoft Corporation
-2003-04-14,15.173425674438477,15.24696343118864,14.707682262528358,14.873143968508577,51599600,MSFT,Microsoft Corporation
-2003-04-15,15.075377464294434,15.191813631974078,14.76896735798301,15.12440303454979,63399000,MSFT,Microsoft Corporation
-2003-04-16,15.271479606628418,15.773991989397718,15.07537732738789,15.688197534445433,86178700,MSFT,Microsoft Corporation
-2003-04-17,15.62691593170166,15.65142930205997,15.161172414650268,15.179557442419002,58356600,MSFT,Microsoft Corporation
-2003-04-21,15.449193954467773,15.694322926296753,15.369527856826451,15.694322926296753,41557800,MSFT,Microsoft Corporation
-2003-04-22,15.786238670349121,15.81075085528996,15.33888048321418,15.357264329704547,58844000,MSFT,Microsoft Corporation
-2003-04-23,15.761727333068848,15.927188985817226,15.608522358789505,15.780112350772399,55559300,MSFT,Microsoft Corporation
-2003-04-24,15.6207914352417,15.761739842920605,15.516611923291613,15.61466309114321,51703600,MSFT,Microsoft Corporation
-2003-04-25,15.455322265625,15.712706750456162,15.424681728636683,15.522732849633169,53657400,MSFT,Microsoft Corporation
-2003-04-28,15.7739896774292,15.896554168421337,15.516605181434995,15.55950240262376,56287600,MSFT,Microsoft Corporation
-2003-04-29,15.810758590698242,16.086528111584332,15.73722083103636,15.902682543568016,65877300,MSFT,Microsoft Corporation
-2003-04-30,15.669811248779297,15.859785170426342,15.473708985290514,15.767862380523686,55566800,MSFT,Microsoft Corporation
-2003-05-01,15.761727333068848,15.902676797740352,15.52885628646317,15.651420733431124,42085800,MSFT,Microsoft Corporation
-2003-05-02,15.994610786437988,16.111046975980138,15.66368724843252,15.71884117143343,52695400,MSFT,Microsoft Corporation
-2003-05-05,15.847526550292969,16.17232042223,15.835269869011185,16.086525990980437,50391500,MSFT,Microsoft Corporation
-2003-05-06,16.16006851196289,16.2397346203295,15.823016714752226,15.847530082779935,54299500,MSFT,Microsoft Corporation
-2003-05-07,15.92719841003418,16.147814077571606,15.83527560484755,16.00073735550062,49120000,MSFT,Microsoft Corporation
-2003-05-08,15.7739896774292,16.019117490551867,15.755604653121893,15.780118018864966,46401400,MSFT,Microsoft Corporation
-2003-05-09,16.15394401550293,16.239738486300375,15.865917716919508,15.872046060385326,58913600,MSFT,Microsoft Corporation
-2003-05-12,16.05588150024414,16.2213419813306,15.970085921274345,16.025239804590225,53900800,MSFT,Microsoft Corporation
-2003-05-13,15.92719841003418,16.055891272384972,15.86591615028913,15.957840124337649,44501900,MSFT,Microsoft Corporation
-2003-05-14,15.700451850891113,16.043630787797667,15.651426288475893,15.982348542563239,45021000,MSFT,Microsoft Corporation
-2003-05-15,15.804634094238281,15.939454122354604,15.669812897260144,15.84140298029513,45450200,MSFT,Microsoft Corporation
-2003-05-16,15.669811248779297,15.963964644012469,15.571760117034906,15.859785170426342,60620900,MSFT,Microsoft Corporation
-2003-05-19,15.173425674438477,15.651425768760813,15.16116899202626,15.565630160736864,55336300,MSFT,Microsoft Corporation
-2003-05-20,15.093758583068848,15.32050253488423,15.014092484186547,15.234708094724585,52677600,MSFT,Microsoft Corporation
-2003-05-21,14.726065635681152,15.142782271237706,14.640270037272987,15.093756715945085,108960900,MSFT,Microsoft Corporation
-2003-05-22,14.805736541748047,14.873147140530445,14.732198769314355,14.83024991180049,93157100,MSFT,Microsoft Corporation
-2003-05-23,14.842506408691406,15.038609875483132,14.726071399834252,14.830250891717213,76968000,MSFT,Microsoft Corporation
-2003-05-27,15.191814422607422,15.253095511969548,14.842505901389297,14.860890929515048,68486800,MSFT,Microsoft Corporation
-2003-05-28,14.958939552307129,15.240837425050684,14.891528962743344,15.18568351883698,91467000,MSFT,Microsoft Corporation
-2003-05-29,14.952807426452637,15.118269103219557,14.848627982065468,14.995704638460055,75451300,MSFT,Microsoft Corporation
-2003-05-30,15.08150863647461,15.265354267212276,15.020226369941383,15.15504642122487,85096700,MSFT,Microsoft Corporation
-2003-06-02,15.099895477294922,15.338896247040852,15.056998232917056,15.308254523297915,66310800,MSFT,Microsoft Corporation
-2003-06-03,15.246966361999512,15.271479731535967,15.05699242353915,15.167300248729616,61058200,MSFT,Microsoft Corporation
-2003-06-04,15.240833282470703,15.455319338489799,15.161166031211035,15.314371024859724,83484600,MSFT,Microsoft Corporation
-2003-06-05,14.76283073425293,15.026343464878845,14.713805191498885,14.995701770119357,115877900,MSFT,Microsoft Corporation
-2003-06-06,14.505456924438477,15.050866631566084,14.493200237593317,14.977328848219122,119629400,MSFT,Microsoft Corporation
-2003-06-09,14.554482460021973,14.695430851739518,14.462559646678441,14.536097429808471,73610000,MSFT,Microsoft Corporation
-2003-06-10,15.12440013885498,15.167297358507657,14.615759506516056,14.670913408601374,80655300,MSFT,Microsoft Corporation
-2003-06-11,15.246966361999512,15.29599193221063,14.965069625501027,15.118274678518496,75768600,MSFT,Microsoft Corporation
-2003-06-12,15.314376831054688,15.406299628322655,15.161171779320812,15.302120146389148,66177700,MSFT,Microsoft Corporation
-2003-06-13,15.106019020080566,15.473711406076543,15.007967872996556,15.443070860935991,55157500,MSFT,Microsoft Corporation
-2003-06-16,15.5595064163208,15.57789144537067,15.118276238881206,15.197942360373471,69658600,MSFT,Microsoft Corporation
-2003-06-17,15.908811569213867,16.01911939041696,15.64529986939306,15.712709295458033,122213900,MSFT,Microsoft Corporation
-2003-06-18,15.976219177246094,16.19683477840626,15.755603576085932,15.921065276956053,89957700,MSFT,Microsoft Corporation
-2003-06-19,15.976219177246094,16.172321414338892,15.939450300006579,15.988475859279777,63626900,MSFT,Microsoft Corporation
-2003-06-20,16.13554573059082,16.166186253888306,15.939443576220418,16.141674069022525,86048900,MSFT,Microsoft Corporation
-2003-06-23,15.798504829406738,16.080401554154637,15.620786414260827,16.01911930172978,52584500,MSFT,Microsoft Corporation
-2003-06-24,15.749481201171875,15.95784018376383,15.639173366992383,15.7188394867543,51820300,MSFT,Microsoft Corporation
-2003-06-25,15.479840278625488,15.927198798613446,15.406301331364906,15.712711468703821,60483500,MSFT,Microsoft Corporation
-2003-06-26,15.780117988586426,16.24586141705664,15.449194564859585,15.559502372768533,51758100,MSFT,Microsoft Corporation
-2003-06-27,15.70657730102539,16.14168014250017,15.64529623137277,15.902680698042808,76040300,MSFT,Microsoft Corporation
-2003-06-30,15.712713241577148,16.00686789494718,15.62691876747783,15.896560046041174,48073100,MSFT,Microsoft Corporation
-2003-07-01,16.025251388549805,16.05589310635329,15.559507797694973,15.682072331184882,60926000,MSFT,Microsoft Corporation
-2003-07-02,16.47260284423828,16.50324454882628,16.209091197950592,16.239731733677072,94069300,MSFT,Microsoft Corporation
-2003-07-03,16.23973274230957,16.515502256421726,16.184578839487138,16.356168889252658,39440900,MSFT,Microsoft Corporation
-2003-07-07,16.803524017333984,16.883190100999073,16.51549904548467,16.558396257370596,88960800,MSFT,Microsoft Corporation
-2003-07-08,16.975122451782227,17.036403545516638,16.699352854529625,16.705481197675454,61896800,MSFT,Microsoft Corporation
-2003-07-09,16.834171295166016,16.975120836383056,16.69935126537344,16.88932520936794,62300700,MSFT,Microsoft Corporation
-2003-07-10,16.49099349975586,16.803531980136906,16.29489119885683,16.699352486676556,55350800,MSFT,Microsoft Corporation
-2003-07-11,16.73612403869629,16.821919685636644,16.478739435599415,16.515509499514753,50377300,MSFT,Microsoft Corporation
-2003-07-14,16.791269302368164,17.042525431845288,16.57678204897363,16.932217634736013,60464400,MSFT,Microsoft Corporation
-2003-07-15,16.71160316467285,16.870936519086506,16.60742370866629,16.83416647424078,53567600,MSFT,Microsoft Corporation
-2003-07-16,16.86481475830078,16.926097021425548,16.66871245139109,16.88932696223352,49838900,MSFT,Microsoft Corporation
-2003-07-17,16.356168746948242,16.711604357121725,16.264245965997812,16.63193708979953,72805000,MSFT,Microsoft Corporation
-2003-07-18,16.478736877441406,16.687095865167624,16.392942412681876,16.61355808647715,63388400,MSFT,Microsoft Corporation
-2003-07-21,15.957837104797363,16.490989975313827,15.933323737993007,16.466477777371136,48480800,MSFT,Microsoft Corporation
-2003-07-22,16.16619110107422,16.27649888819694,16.01298610092853,16.104910036105057,51791000,MSFT,Microsoft Corporation
-2003-07-23,16.20909881591797,16.33166218528786,16.019123664772227,16.190713784524554,49828200,MSFT,Microsoft Corporation
-2003-07-24,15.933324813842773,16.497119430933218,15.921068129613,16.411324979048285,53556600,MSFT,Microsoft Corporation
-2003-07-25,16.478736877441406,16.515506935648563,15.976224437229439,16.104917303230653,54173000,MSFT,Microsoft Corporation
-2003-07-28,16.307146072387695,16.546145578936564,16.233607133293237,16.509376693820226,52658300,MSFT,Microsoft Corporation
-2003-07-29,16.221351623535156,16.48486451848883,16.080403246328917,16.472607832941712,62391100,MSFT,Microsoft Corporation
-2003-07-30,16.07427406311035,16.282633031069796,16.037505177253333,16.21522243294709,41240300,MSFT,Microsoft Corporation
-2003-07-31,16.18457794189453,16.54001353544806,16.123295701172573,16.3010140823801,64504800,MSFT,Microsoft Corporation
-2003-08-01,16.037504196166992,16.24586315138018,16.00686365463753,16.135555331695347,42649700,MSFT,Microsoft Corporation
-2003-08-04,16.04363441467285,16.184582792372154,15.780121518797365,16.025249386287864,51825600,MSFT,Microsoft Corporation
-2003-08-05,15.724969863891602,16.264252418786086,15.688200970695808,16.12330285195514,58825800,MSFT,Microsoft Corporation
-2003-08-06,15.718840599060059,16.04976412501554,15.584020552668179,15.651431160295104,56294900,MSFT,Microsoft Corporation
-2003-08-07,15.755606651306152,15.816888904574265,15.596274429215528,15.761734993519141,44258500,MSFT,Microsoft Corporation
-2003-08-08,15.675934791564941,15.921062545882112,15.626909240701508,15.859780315087486,33241400,MSFT,Microsoft Corporation
-2003-08-11,15.69432544708252,15.92719660508939,15.651428220780865,15.694325447082518,36433900,MSFT,Microsoft Corporation
-2003-08-12,15.767865180969238,15.79237855268987,15.596276254372416,15.755608495108923,38208400,MSFT,Microsoft Corporation
-2003-08-13,15.688194274902344,15.865911490216519,15.62691203315687,15.804630417332586,39636900,MSFT,Microsoft Corporation
-2003-08-14,15.70657730102539,15.755602858064375,15.639167890635212,15.724962323238064,37338300,MSFT,Microsoft Corporation
-2003-08-15,15.651426315307617,15.724964074625715,15.584015728548021,15.694323536386776,27607900,MSFT,Microsoft Corporation
-2003-08-18,15.749481201171875,15.829147320933792,15.602403309691292,15.663685569664553,45817400,MSFT,Microsoft Corporation
-2003-08-19,16.313278198242188,16.331662060633217,15.792380668025318,15.841406249171492,72952900,MSFT,Microsoft Corporation
-2003-08-20,16.20909881591797,16.258124397438337,15.933329189327097,16.117174827812967,56739300,MSFT,Microsoft Corporation
-2003-08-21,16.08040428161621,16.380686083682086,16.012993675628913,16.331660507199125,63802700,MSFT,Microsoft Corporation
-2003-08-22,16.068143844604492,16.51550344055714,16.062015502866878,16.411323968740998,65846300,MSFT,Microsoft Corporation
-2003-08-25,16.23973274230957,16.264246107502466,16.074271033842276,16.123296595366483,36132900,MSFT,Microsoft Corporation
-2003-08-26,16.282630920410156,16.343913168135924,15.908810261258466,16.123297543867825,47546000,MSFT,Microsoft Corporation
-2003-08-27,16.19071388244629,16.288765046080044,16.117174925289937,16.245867808098037,30633900,MSFT,Microsoft Corporation
-2003-08-28,16.245866775512695,16.288764010768162,16.080405009074187,16.239738432067345,46211200,MSFT,Microsoft Corporation
-2003-08-29,16.251996994018555,16.270380857613638,16.147817481151943,16.21522692910413,34503000,MSFT,Microsoft Corporation
-2003-09-02,16.705486297607422,16.729998508812006,16.22135756104722,16.362307158707182,74168900,MSFT,Microsoft Corporation
-2003-09-03,17.342811584472656,17.404093839630235,16.779016940974156,16.80353031058191,109437800,MSFT,Microsoft Corporation
-2003-09-04,17.42246437072754,17.44697655107849,17.152823373702144,17.220233915173697,59840800,MSFT,Microsoft Corporation
-2003-09-05,17.3918399810791,17.61858401135054,17.263148276310815,17.299917167835755,64024500,MSFT,Microsoft Corporation
-2003-09-08,17.673730850219727,17.722756408893034,17.367320816296168,17.397961352143916,46105300,MSFT,Microsoft Corporation
-2003-09-09,17.38570785522461,17.594065627101873,17.348937805309514,17.557296746048433,44315200,MSFT,Microsoft Corporation
-2003-09-10,16.88319206237793,17.269269351925892,16.840294845508488,17.177346577368304,54763500,MSFT,Microsoft Corporation
-2003-09-11,17.060901641845703,17.22636325204369,16.907696706964806,16.950593901713717,37813300,MSFT,Microsoft Corporation
-2003-09-12,17.367328643798828,17.40409753716027,16.821918911632917,16.840302773882616,55777200,MSFT,Microsoft Corporation
-2003-09-15,17.379579544067383,17.53278457906414,17.36119451907758,17.385707885730653,41432300,MSFT,Microsoft Corporation
-2003-09-16,17.71049690246582,17.74113860228822,17.355061366555287,17.410215257374276,52060600,MSFT,Microsoft Corporation
-2003-09-17,17.465375900268555,17.741145460975403,17.446990873267502,17.62470929435898,47221600,MSFT,Microsoft Corporation
-2003-09-18,18.078201293945312,18.08432963803722,17.416355327226544,17.4592525670078,67268100,MSFT,Microsoft Corporation
-2003-09-19,18.360095977783203,18.36622432116374,18.09045588221135,18.237532616758354,92433800,MSFT,Microsoft Corporation
-2003-09-22,17.814682006835938,18.384604947217554,17.655348623696646,18.010784272588385,65678700,MSFT,Microsoft Corporation
-2003-09-23,18.139482498168945,18.206891941487466,17.69825110042272,17.845329012246165,57827800,MSFT,Microsoft Corporation
-2003-09-24,17.440860748291016,18.200758755933105,17.416348550323473,18.145604849429056,66336500,MSFT,Microsoft Corporation
-2003-09-25,17.306039810180664,17.74726986971342,17.293783127422685,17.446988155312592,56224500,MSFT,Microsoft Corporation
-2003-09-26,17.275400161743164,17.636964139690992,17.244758453270325,17.324425726438037,49864700,MSFT,Microsoft Corporation
-2003-09-29,17.66761016845703,17.71663574838368,17.220251605518627,17.41022558162663,47380300,MSFT,Microsoft Corporation
-2003-09-30,17.036399841308594,17.532785008434733,17.00575930110353,17.520528324808033,63333700,MSFT,Microsoft Corporation
-2003-10-01,17.47762680053711,17.54503620617423,17.042523989741547,17.177345138738588,58375900,MSFT,Microsoft Corporation
-2003-10-02,17.465375900268555,17.618580952025297,17.275401963371493,17.43473535746192,38143600,MSFT,Microsoft Corporation
-2003-10-03,17.820810317993164,18.053681465956878,17.728887527188057,17.869835884346667,57303000,MSFT,Microsoft Corporation
-2003-10-06,17.88821029663086,17.95561967983307,17.716620331770397,17.863696943567504,34047600,MSFT,Microsoft Corporation
-2003-10-07,17.85757827758789,17.998527796323334,17.72275826929925,17.777912174704063,52356800,MSFT,Microsoft Corporation
-2003-10-08,17.661470413208008,17.99239374053907,17.575675995986444,17.99239374053907,46989100,MSFT,Microsoft Corporation
-2003-10-09,17.735021591186523,17.98627784592224,17.649225945740174,17.906610544355065,62653300,MSFT,Microsoft Corporation
-2003-10-10,17.716629028320312,17.894347418683125,17.56955234432777,17.716629028320312,37604700,MSFT,Microsoft Corporation
-2003-10-13,17.63697052001953,17.83307284974077,17.465380397082406,17.75953389166426,39320300,MSFT,Microsoft Corporation
-2003-10-14,17.575679779052734,17.630833678812813,17.45311529761667,17.563423097136823,34851300,MSFT,Microsoft Corporation
-2003-10-15,17.91462516784668,18.031714551577874,17.686610298675582,17.99473938976457,57242100,MSFT,Microsoft Corporation
-2003-10-16,18.013225555419922,18.062526160712483,17.74823436119022,17.816023134249676,42232500,MSFT,Microsoft Corporation
-2003-10-17,17.828344345092773,18.050197603927444,17.748230145882978,18.044034882802162,49960000,MSFT,Microsoft Corporation
-2003-10-20,18.087177276611328,18.09950272194295,17.748234582506676,17.840674247074684,38794500,MSFT,Microsoft Corporation
-2003-10-21,18.087177276611328,18.13647788251866,17.97625061946505,18.087177276611328,44166800,MSFT,Microsoft Corporation
-2003-10-22,17.80369758605957,18.000900006088802,17.748234258498954,17.889974526386716,48798500,MSFT,Microsoft Corporation
-2003-10-23,17.816017150878906,17.920781048868854,17.31684854300622,17.698927811850435,67357900,MSFT,Microsoft Corporation
-2003-10-24,16.39862823486328,16.885471517234112,16.281538868047395,16.80535848230895,210558300,MSFT,Microsoft Corporation
-2003-10-27,16.583515167236328,16.700604604478762,16.52805181145937,16.583515167236328,65619100,MSFT,Microsoft Corporation
-2003-10-28,16.76222038269043,16.77454465107236,16.565016808132306,16.69443161720423,71752600,MSFT,Microsoft Corporation
-2003-10-29,16.478740692138672,16.793032449678343,16.429440093431605,16.737569129205518,73551500,MSFT,Microsoft Corporation
-2003-10-30,16.096670150756836,16.66362793371874,15.967255273725069,16.64513975830859,98729400,MSFT,Microsoft Corporation
-2003-10-31,16.108989715576172,16.29386788936306,16.090502720990987,16.250730001438573,69623700,MSFT,Microsoft Corporation
-2003-11-03,16.441768646240234,16.484906531339284,16.201428329020278,16.238403491188144,57772300,MSFT,Microsoft Corporation
-2003-11-04,16.065853118896484,16.404795877037643,16.028877951335055,16.386307705547235,84026100,MSFT,Microsoft Corporation
-2003-11-05,16.084335327148438,16.219911674888582,16.02270928711421,16.11514775945608,61514400,MSFT,Microsoft Corporation
-2003-11-06,16.164445877075195,16.207583745856926,16.02270682952986,16.18293403887541,68189800,MSFT,Microsoft Corporation
-2003-11-07,16.084335327148438,16.32467559032109,16.04119745175016,16.256886828741543,57822100,MSFT,Microsoft Corporation
-2003-11-10,16.0227108001709,16.164449882841065,16.0227108001709,16.09666229027915,54579100,MSFT,Microsoft Corporation
-2003-11-11,15.899456024169922,16.07200868834453,15.819343000878877,16.028870816155592,64990700,MSFT,Microsoft Corporation
-2003-11-12,16.01038360595703,16.108984798378067,15.776206067811804,15.930270577897039,75877300,MSFT,Microsoft Corporation
-2003-11-13,15.831674575805664,15.979576412926042,15.683772738685287,15.936438524026679,78949500,MSFT,Microsoft Corporation
-2003-11-14,15.714582443237305,16.035036955552926,15.677607284252922,15.837834540410732,83146400,MSFT,Microsoft Corporation
-2003-11-17,15.49889850616455,15.677614006149746,15.307858731513177,15.646800380935257,103900200,MSFT,Microsoft Corporation
-2003-11-18,15.49889850616455,15.924117130767588,15.480411506455473,15.609825206097485,106868300,MSFT,Microsoft Corporation
-2003-11-19,15.622136116027832,15.73922543202389,15.511209519338781,15.585160975604323,78853300,MSFT,Microsoft Corporation
-2003-11-20,15.468076705932617,15.794692707829851,15.455751263297538,15.511214579736484,106845700,MSFT,Microsoft Corporation
-2003-11-21,15.474245071411133,15.640633905998643,15.45575690071504,15.609821463591153,70712900,MSFT,Microsoft Corporation
-2003-11-24,15.856319427490234,15.905620024731824,15.579004008788408,15.609816441282293,99463800,MSFT,Microsoft Corporation
-2003-11-25,15.652948379516602,15.991890885477554,15.64062294102671,15.942590306936498,85663800,MSFT,Microsoft Corporation
-2003-11-26,15.683774948120117,15.794700460022424,15.603660707090166,15.782376186757379,69758400,MSFT,Microsoft Corporation
-2003-11-28,15.843998908996582,15.868649802988907,15.65295918223335,15.71458524179484,33402600,MSFT,Microsoft Corporation
-2003-12-01,15.924111366271973,16.15212623322021,15.714583492340562,15.961086527724813,101914600,MSFT,Microsoft Corporation
-2003-12-02,15.813177108764648,16.078168185265113,15.782364684928204,15.99189245818817,85121700,MSFT,Microsoft Corporation
-2003-12-03,15.819344520568848,16.065847510628053,15.788532087593563,15.911782994913679,93121600,MSFT,Microsoft Corporation
-2003-12-04,16.145957946777344,16.164444932078013,15.813178106340898,15.850153252360936,87202400,MSFT,Microsoft Corporation
-2003-12-05,16.01038360595703,16.3185126261275,15.973408452653876,15.99805816304967,96610900,MSFT,Microsoft Corporation
-2003-12-08,16.17061424255371,16.232240294648232,15.905623041340693,16.09666392037563,90504000,MSFT,Microsoft Corporation
-2003-12-09,16.25688934326172,16.39862960988968,16.17677630161907,16.293865678252907,103547100,MSFT,Microsoft Corporation
-2003-12-10,16.38630485534668,16.410954570960318,16.256890028262752,16.30002908757018,82853700,MSFT,Microsoft Corporation
-2003-12-11,16.39862823486328,16.497229435733804,16.195263111140445,16.38630279089971,79309000,MSFT,Microsoft Corporation
-2003-12-12,16.42327117919922,16.52187233943535,16.330832738405164,16.447922056967524,69154100,MSFT,Microsoft Corporation
-2003-12-15,16.478740692138672,16.700593974029967,16.441765536963118,16.66978036520118,88860600,MSFT,Microsoft Corporation
-2003-12-16,16.675947189331055,16.737573246729944,16.49723291583548,16.5342080801071,73978000,MSFT,Microsoft Corporation
-2003-12-17,16.663619995117188,16.688269708501213,16.546530624140598,16.663619995117188,53712300,MSFT,Microsoft Corporation
-2003-12-18,16.885473251342773,16.91628686441621,16.669782661505316,16.700596274578757,61177800,MSFT,Microsoft Corporation
-2003-12-19,16.860824584960938,16.97791279566484,16.75606064483377,16.940937633096198,76856400,MSFT,Microsoft Corporation
-2003-12-22,16.749889373779297,16.903953843846555,16.620474607705113,16.737563934073446,43894800,MSFT,Microsoft Corporation
-2003-12-23,16.731412887573242,16.848502295633775,16.645137100275715,16.743738335878444,39609000,MSFT,Microsoft Corporation
-2003-12-24,16.663619995117188,16.737570310688344,16.638969106314086,16.725244866286793,19924200,MSFT,Microsoft Corporation
-2003-12-26,16.768396377563477,16.793047286405685,16.638982632401962,16.669795093034697,12076900,MSFT,Microsoft Corporation
-2003-12-29,16.922439575195312,16.96557861097215,16.737562694968744,16.768375116533658,40426700,MSFT,Microsoft Corporation
-2003-12-30,16.95942497253418,16.977911965204612,16.885473475594946,16.89163619829148,34406600,MSFT,Microsoft Corporation
-2003-12-31,16.866987228393555,16.977912715576217,16.78071028224808,16.89779966781887,42198900,MSFT,Microsoft Corporation
-2004-01-02,16.916292190551758,17.11349467463483,16.842340671310843,16.996405258928185,44487700,MSFT,Microsoft Corporation
-2004-01-05,17.341506958007812,17.366157852463743,17.082678443317278,17.08884116693126,67333700,MSFT,Microsoft Corporation
-2004-01-06,17.403127670288086,17.427778557168146,17.29836375188579,17.372315237106992,46950800,MSFT,Microsoft Corporation
-2004-01-07,17.384645462036133,17.44627152493368,17.261394511660416,17.359995742128742,54298200,MSFT,Microsoft Corporation
-2004-01-08,17.35382843017578,17.551030838974743,17.2552272257763,17.49556751457265,58810800,MSFT,Microsoft Corporation
-2004-01-09,17.045698165893555,17.292201159442108,17.00256028894993,17.273714169562833,67079900,MSFT,Microsoft Corporation
-2004-01-12,16.990238189697266,17.08883940652489,16.854661810414083,17.051864244069336,55845200,MSFT,Microsoft Corporation
-2004-01-13,16.903963088989258,17.033376750423944,16.799199145029114,16.977913416832145,51555900,MSFT,Microsoft Corporation
-2004-01-14,17.070354461669922,17.08884145740677,16.928614166977724,16.959427785571403,43907000,MSFT,Microsoft Corporation
-2004-01-15,16.97174835205078,17.082673820828536,16.89779686411325,16.977909898578133,58504100,MSFT,Microsoft Corporation
-2004-01-16,17.138139724731445,17.181277609435657,16.965588185914598,17.076513671402914,63983400,MSFT,Microsoft Corporation
-2004-01-20,17.316850662231445,17.37847669954707,17.212086751420557,17.24289918236892,63068500,MSFT,Microsoft Corporation
-2004-01-21,17.440109252929688,17.440109252929688,17.162793725835265,17.335345295915506,53570600,MSFT,Microsoft Corporation
-2004-01-22,17.26138687133789,17.526378001712075,17.218248999029324,17.47707740829959,78425200,MSFT,Microsoft Corporation
-2004-01-23,17.551029205322266,17.723581884669667,17.390801969232314,17.427778299004665,127259100,MSFT,Microsoft Corporation
-2004-01-26,17.748239517211914,17.766727690349782,17.452435799522927,17.55719976313188,58299600,MSFT,Microsoft Corporation
-2004-01-27,17.40928840637207,17.69892924166358,17.39080024332071,17.649628648945477,63196200,MSFT,Microsoft Corporation
-2004-01-28,17.076509475708008,17.52637873168007,16.92860768931049,17.440101808050663,71336000,MSFT,Microsoft Corporation
-2004-01-29,17.199769973754883,17.22442087126729,16.99024204657736,17.13814390539335,63748400,MSFT,Microsoft Corporation
-2004-01-30,17.0395450592041,17.193609664034913,16.977918982187845,17.15663448799302,40528700,MSFT,Microsoft Corporation
-2004-02-02,16.885473251342773,17.131976278834514,16.786872040346076,17.014888075412905,62891800,MSFT,Microsoft Corporation
-2004-02-03,16.81768226623535,16.97790832027011,16.749893506546012,16.885469850505775,47993800,MSFT,Microsoft Corporation
-2004-02-04,16.645132064819336,16.903960523831028,16.645132064819336,16.774545706615637,60648000,MSFT,Microsoft Corporation
-2004-02-05,16.614315032958984,16.74372982353152,16.534202010542728,16.675941067735483,55527500,MSFT,Microsoft Corporation
-2004-02-06,16.688270568847656,16.756059341131895,16.5958320819086,16.65745813167435,47209600,MSFT,Microsoft Corporation
-2004-02-09,16.577342987060547,16.78070811711842,16.546530551610807,16.756058403842438,48108500,MSFT,Microsoft Corporation
-2004-02-10,16.651296615600586,16.731409663307137,16.528044507139043,16.55885812196404,37790600,MSFT,Microsoft Corporation
-2004-02-11,16.731412887573242,16.780713505374607,16.546535864672986,16.620486203665312,51515300,MSFT,Microsoft Corporation
-2004-02-12,16.608152389526367,16.73140327551339,16.595826948302033,16.694428127259158,44537000,MSFT,Microsoft Corporation
-2004-02-13,16.38630485534668,16.675945772467202,16.330841525942024,16.626645165820747,67541100,MSFT,Microsoft Corporation
-2004-02-17,16.632808685302734,16.70059746347093,16.386305640262787,16.466418689118555,43477000,MSFT,Microsoft Corporation
-2004-02-18,16.49723243713379,16.70676032095856,16.478744267824812,16.577345486634204,50334700,MSFT,Microsoft Corporation
-2004-02-19,16.30618667602539,16.626641129135667,16.287699687658307,16.5896659769826,61840600,MSFT,Microsoft Corporation
-2004-02-20,16.373979568481445,16.515718667035948,16.330841684175223,16.429442898423503,57821900,MSFT,Microsoft Corporation
-2004-02-23,16.39862823486328,16.49106671375202,16.318514024519086,16.47257854780666,50256800,MSFT,Microsoft Corporation
-2004-02-24,16.565021514892578,16.608160580453365,16.36165633606912,16.398632677978366,55426500,MSFT,Microsoft Corporation
-2004-02-25,16.454097747802734,16.632812050836073,16.39863440451872,16.57734870755206,64275700,MSFT,Microsoft Corporation
-2004-02-26,16.330835342407227,16.42327379794088,16.27537203400329,16.386298650811167,66602700,MSFT,Microsoft Corporation
-2004-02-27,16.34933090209961,16.40479423560188,16.238404235095068,16.312354562818584,58266500,MSFT,Microsoft Corporation
-2004-03-01,16.454097747802734,16.466422020984034,16.330845612633933,16.41095867770002,51912300,MSFT,Microsoft Corporation
-2004-03-02,16.26305389404297,16.447932063525414,16.238404176696864,16.398631453413948,66331000,MSFT,Microsoft Corporation
-2004-03-03,16.250730514526367,16.361656011797628,16.15829083700466,16.238405067467564,54998700,MSFT,Microsoft Corporation
-2004-03-04,16.250730514526367,16.281542956754052,16.15212811347526,16.226079620408758,44023200,MSFT,Microsoft Corporation
-2004-03-05,16.238393783569336,16.392458238488555,16.14595534570151,16.164442328023966,59849800,MSFT,Microsoft Corporation
-2004-03-08,15.91794204711914,16.23839644803305,15.90561660660275,16.21374556700027,69367800,MSFT,Microsoft Corporation
-2004-03-09,15.850159645080566,16.004224186956844,15.739234162281752,15.899460251464209,81111700,MSFT,Microsoft Corporation
-2004-03-10,15.634471893310547,15.899461946231659,15.62214644654604,15.807023446336453,75155800,MSFT,Microsoft Corporation
-2004-03-11,15.46191692352295,15.887135371904861,15.449591478545125,15.517380250504031,90536300,MSFT,Microsoft Corporation
-2004-03-12,15.640634536743164,15.72074877090436,15.548196030373566,15.640634536743164,64137100,MSFT,Microsoft Corporation
-2004-03-15,15.505054473876953,15.671444451261156,15.443428425725127,15.59133023603805,68835300,MSFT,Microsoft Corporation
-2004-03-16,15.517377853393555,15.63446721175677,15.468077256517295,15.56667845026981,65453800,MSFT,Microsoft Corporation
-2004-03-17,15.486565589904785,15.689930716598306,15.474241321180214,15.560517079347452,56241400,MSFT,Microsoft Corporation
-2004-03-18,15.338664054870605,15.42494098996677,15.147624368977441,15.381801934709154,123231000,MSFT,Microsoft Corporation
-2004-03-19,15.17843246459961,15.369473271288959,15.135294597095156,15.264709375027254,86281600,MSFT,Microsoft Corporation
-2004-03-22,15.098332405090332,15.307860377398633,14.796365898038893,15.086006953679316,127605200,MSFT,Microsoft Corporation
-2004-03-23,14.882633209228516,15.196924988233224,14.857983495900987,15.190762266046574,91696300,MSFT,Microsoft Corporation
-2004-03-24,15.042860984802246,15.147624914793287,14.901121895819989,15.024372817597083,97584700,MSFT,Microsoft Corporation
-2004-03-25,15.523545265197754,15.554357706772949,15.147627365800021,15.159952812597819,85677900,MSFT,Microsoft Corporation
-2004-03-26,15.424942016601562,15.720745648398545,15.406453848832072,15.47424262190106,61584900,MSFT,Microsoft Corporation
-2004-03-29,15.597484588623047,15.652947884655601,15.406444999743401,15.560509449740836,51881600,MSFT,Microsoft Corporation
-2004-03-30,15.529709815979004,15.609822878753,15.424945856708739,15.535871364683631,59010400,MSFT,Microsoft Corporation
-2004-03-31,15.363314628601074,15.529704597783242,15.326339471700274,15.529704597783242,70533200,MSFT,Microsoft Corporation
-2004-04-01,15.455758094787598,15.47424626691204,15.314018968091808,15.375645033087194,69051900,MSFT,Microsoft Corporation
-2004-04-02,15.930275917053223,15.961088359229727,15.677610129864043,15.702259848521383,98043800,MSFT,Microsoft Corporation
-2004-04-05,15.991887092590332,16.010374070521998,15.856309652194224,15.905610219042382,53800300,MSFT,Microsoft Corporation
-2004-04-06,15.899456024169922,15.961082059619343,15.81318027979205,15.880969036328299,48992000,MSFT,Microsoft Corporation
-2004-04-07,15.770045280456543,15.88713465159891,15.62214347368575,15.862483762760906,63268900,MSFT,Microsoft Corporation
-2004-04-08,15.702256202697754,15.930272218287763,15.628305888476543,15.911784052022934,45294600,MSFT,Microsoft Corporation
-2004-04-12,15.782373428344727,15.86248647995319,15.671446760410484,15.702259201316984,38786800,MSFT,Microsoft Corporation
-2004-04-13,15.683774948120117,15.88097742539464,15.65912405075106,15.825514081733745,56971500,MSFT,Microsoft Corporation
-2004-04-14,15.720743179321289,15.825507096056043,15.640628973655263,15.646791695277184,61079600,MSFT,Microsoft Corporation
-2004-04-15,15.542027473449707,15.856319217484367,15.468077166276222,15.733068313722246,73756900,MSFT,Microsoft Corporation
-2004-04-16,15.505054473876953,15.652956284189877,15.474242037510592,15.60981840310933,51768600,MSFT,Microsoft Corporation
-2004-04-19,15.733075141906738,15.776213035716355,15.443432982751677,15.45575843110284,44592100,MSFT,Microsoft Corporation
-2004-04-20,15.609821319580078,15.948762884612833,15.579008877456854,15.807023770175086,59902600,MSFT,Microsoft Corporation
-2004-04-21,15.683774948120117,15.708424670069691,15.52971036582196,15.628311604459222,49252000,MSFT,Microsoft Corporation
-2004-04-22,15.991887092590332,16.016536788305295,15.69608251608315,15.720733387216344,99207700,MSFT,Microsoft Corporation
-2004-04-23,16.97174835205078,17.082673820828536,16.84849626396124,16.885471420220494,258269000,MSFT,Microsoft Corporation
-2004-04-26,16.786882400512695,16.977922217793243,16.700606581499525,16.916297304452335,89391000,MSFT,Microsoft Corporation
-2004-04-27,16.77454376220703,16.86698341039685,16.719080443460722,16.737568608182475,80716800,MSFT,Microsoft Corporation
-2004-04-28,16.367816925048828,16.66978329207614,16.31235359483777,16.64513357610411,72842200,MSFT,Microsoft Corporation
-2004-04-29,16.318513870239258,16.601993201626193,16.213749948377416,16.337002036009824,77787300,MSFT,Microsoft Corporation
-2004-04-30,16.102828979492188,16.484909645468914,15.998065020709813,16.386308410781908,66172200,MSFT,Microsoft Corporation
-2004-05-03,16.238393783569336,16.343157659931148,16.13979262645452,16.13979262645452,65916200,MSFT,Microsoft Corporation
-2004-05-04,16.226083755493164,16.355498631752276,16.035043979074082,16.23840920569301,55496400,MSFT,Microsoft Corporation
-2004-05-05,16.20759391784668,16.39247212562326,16.176781470927,16.219919366782353,51841700,MSFT,Microsoft Corporation
-2004-05-06,16.096670150756836,16.232246577505688,16.04120679994603,16.12131987588407,62693900,MSFT,Microsoft Corporation
-2004-05-07,15.887133598327637,16.256887503031464,15.868645432924847,16.0411981170939,68290200,MSFT,Microsoft Corporation
-2004-05-10,15.979575157165527,16.05352548220465,15.78853544615871,15.794696993729284,64621400,MSFT,Microsoft Corporation
-2004-05-11,15.985743522644043,16.090507499610695,15.893304996007503,16.078182049280585,57917200,MSFT,Microsoft Corporation
-2004-05-12,15.985743522644043,16.02271869821473,15.671451591744091,15.942605621908301,64145600,MSFT,Microsoft Corporation
-2004-05-13,16.084335327148438,16.13979864563735,15.893295660919382,15.911782650136386,63861500,MSFT,Microsoft Corporation
-2004-05-14,15.936439514160156,16.127479252049227,15.8008619401452,16.02271529731921,43775300,MSFT,Microsoft Corporation
-2004-05-17,15.739245414733887,15.893310066755543,15.665293864578688,15.696106324815013,55149600,MSFT,Microsoft Corporation
-2004-05-18,15.91794204711914,16.00421777989646,15.800852713050844,15.837829034600013,58158600,MSFT,Microsoft Corporation
-2004-05-19,15.788538932800293,16.189106612242167,15.788538932800293,16.04120475408299,60052800,MSFT,Microsoft Corporation
-2004-05-20,15.856319427490234,15.942596354227232,15.770043676172193,15.868644870655372,52089900,MSFT,Microsoft Corporation
-2004-05-21,15.95493221282959,16.14597319441879,15.887144577013245,16.004232845886847,57809300,MSFT,Microsoft Corporation
-2004-05-24,15.874814987182617,16.127480812672125,15.862489538275932,16.053529294651522,56250500,MSFT,Microsoft Corporation
-2004-05-25,16.084335327148438,16.13979864563735,15.776206302396242,15.84399388855684,66615000,MSFT,Microsoft Corporation
-2004-05-26,16.108989715576172,16.115152438910997,15.930275440543399,16.016551216392372,50306900,MSFT,Microsoft Corporation
-2004-05-27,16.139802932739258,16.139802932739258,15.973412933075524,16.121314763192423,49071900,MSFT,Microsoft Corporation
-2004-05-28,16.164445877075195,16.238397348857283,16.03503227073,16.10898256709332,37393000,MSFT,Microsoft Corporation
-2004-06-01,16.090505599975586,16.189106840136382,15.942603739734393,16.10282987343106,48369500,MSFT,Microsoft Corporation
-2004-06-02,16.102828979492188,16.19526866550326,16.028878641186648,16.096667430816254,54020000,MSFT,Microsoft Corporation
-2004-06-03,15.95493221282959,16.10283411200136,15.9364452100705,16.053533478944104,45933100,MSFT,Microsoft Corporation
-2004-06-04,15.991887092590332,16.170601206633073,15.985724374807035,16.041187659438492,48815300,MSFT,Microsoft Corporation
-2004-06-07,16.287700653076172,16.287700653076172,16.004221335316345,16.035034943452718,65218600,MSFT,Microsoft Corporation
-2004-06-08,16.392471313476562,16.423283758869673,16.170617945303942,16.195268841953986,58447700,MSFT,Microsoft Corporation
-2004-06-09,16.31235694885254,16.423283632082498,16.269219055467428,16.269219055467428,50385500,MSFT,Microsoft Corporation
-2004-06-10,16.49723243713379,16.509557883339774,16.256890937794054,16.256890937794054,48109200,MSFT,Microsoft Corporation
-2004-06-14,16.577342987060547,16.577342987060547,16.349328143726698,16.361652412655154,67377500,MSFT,Microsoft Corporation
-2004-06-15,16.891637802124023,17.00872719363726,16.620483854826787,16.632809301390136,114183400,MSFT,Microsoft Corporation
-2004-06-16,16.836170196533203,16.947096836621764,16.73140627816278,16.84849563996948,67431100,MSFT,Microsoft Corporation
-2004-06-17,17.11349105834961,17.20592955630275,16.817687394731852,16.830011665818137,105427500,MSFT,Microsoft Corporation
-2004-06-18,17.47092056274414,17.56335905955267,17.07035295962767,17.1134908464437,134218700,MSFT,Microsoft Corporation
-2004-06-21,17.47092056274414,17.661960279537674,17.32918145594311,17.39080633686929,116881700,MSFT,Microsoft Corporation
-2004-06-22,17.433948516845703,17.470923687097592,17.138143628572177,17.347671552365334,98932000,MSFT,Microsoft Corporation
-2004-06-23,17.440109252929688,17.4894098694411,17.25523223486674,17.37848436385498,58558400,MSFT,Microsoft Corporation
-2004-06-24,17.495569229125977,17.65579649583206,17.477082236126282,17.551032558963435,65503800,MSFT,Microsoft Corporation
-2004-06-25,17.606496810913086,17.643471974268177,17.409294372460263,17.551033478170822,71136500,MSFT,Microsoft Corporation
-2004-06-28,17.427780151367188,17.717421046188793,17.359991381665054,17.624982562770757,77024100,MSFT,Microsoft Corporation
-2004-06-29,17.563356399536133,17.61265700206193,17.366153989432956,17.366153989432956,55371700,MSFT,Microsoft Corporation
-2004-06-30,17.6003360748291,17.74823792036656,17.495572120645978,17.606498798653917,83544400,MSFT,Microsoft Corporation
-2004-07-01,17.643474578857422,17.772889432833775,17.41545966651823,17.686613647129157,78441400,MSFT,Microsoft Corporation
-2004-07-02,17.606496810913086,17.674285589913463,17.501732868557617,17.637310426558372,36690100,MSFT,Microsoft Corporation
-2004-07-06,17.26755714416504,17.458596880259602,17.218256529191624,17.452434156460505,69158900,MSFT,Microsoft Corporation
-2004-07-07,17.316850662231445,17.452427003990696,16.977908044704975,17.0518595245675,66255700,MSFT,Microsoft Corporation
-2004-07-08,17.033376693725586,17.34766852455985,16.977913360318407,17.18127852433831,59125100,MSFT,Microsoft Corporation
-2004-07-09,17.168949127197266,17.255224875440415,17.0333716080507,17.119648531712762,50249300,MSFT,Microsoft Corporation
-2004-07-12,17.18744659423828,17.25523539513918,17.002569542315356,17.051870167856112,45757300,MSFT,Microsoft Corporation
-2004-07-13,17.008712768554688,17.22440319880917,17.008712768554688,17.19975232658887,43274100,MSFT,Microsoft Corporation
-2004-07-14,17.33534049987793,17.477080761626027,16.8484971934464,16.885472351745467,87656300,MSFT,Microsoft Corporation
-2004-07-15,17.175111770629883,17.37847687300807,17.131972721285134,17.286037228402513,46759700,MSFT,Microsoft Corporation
-2004-07-16,16.93477439880371,17.378481037907914,16.793035300387285,17.366155592284088,66406300,MSFT,Microsoft Corporation
-2004-07-19,17.22441864013672,17.41545836943399,17.008728016520145,17.0210534636798,60354500,MSFT,Microsoft Corporation
-2004-07-20,17.45243263244629,17.55103385378288,17.162791691697464,17.25523018977311,89010700,MSFT,Microsoft Corporation
-2004-07-21,17.78521156311035,18.419956740245578,17.754397948664483,18.419956740245578,201518000,MSFT,Microsoft Corporation
-2004-07-22,17.871488571166992,18.05636556897687,17.76672462562959,17.914626458961344,124640700,MSFT,Microsoft Corporation
-2004-07-23,17.273712158203125,17.50172695990326,17.267549437154628,17.489401517806265,97372700,MSFT,Microsoft Corporation
-2004-07-26,17.661951065063477,17.692763489451316,17.378472999355683,17.477074167899147,72387600,MSFT,Microsoft Corporation
-2004-07-27,17.526384353637695,17.723586798757896,17.33534345643562,17.686611634152683,72968400,MSFT,Microsoft Corporation
-2004-07-28,17.61264991760254,17.74206468181427,17.427773026349907,17.464748169516714,62718800,MSFT,Microsoft Corporation
-2004-07-29,17.551029205322266,17.7482315957656,17.40929013411849,17.735907327927116,60148400,MSFT,Microsoft Corporation
-2004-07-30,17.55719566345215,17.754398095863866,17.458594447246288,17.53254594711029,59552900,MSFT,Microsoft Corporation
-2004-08-02,17.5756778717041,17.594164858836063,17.353824622770038,17.421613376704073,52267000,MSFT,Microsoft Corporation
-2004-08-03,17.298368453979492,17.514059071133758,17.255230565632502,17.48940817755302,53990900,MSFT,Microsoft Corporation
-2004-08-04,17.292198181152344,17.378475095598837,17.249060311638495,17.26138575304782,46217900,MSFT,Microsoft Corporation
-2004-08-05,16.965585708618164,17.384640224140053,16.959422986643265,17.353827789684587,55591700,MSFT,Microsoft Corporation
-2004-08-06,16.72524642944336,17.168953066015828,16.67594582264855,16.87314824982779,75628000,MSFT,Microsoft Corporation
-2004-08-09,16.749889373779297,16.811515396889924,16.700588790374518,16.799189957184073,51877500,MSFT,Microsoft Corporation
-2004-08-10,17.08268165588379,17.10116983020262,16.793040644072843,16.823853092517993,57632700,MSFT,Microsoft Corporation
-2004-08-11,16.891637802124023,16.953263859521478,16.762224139466717,16.879312355560675,53097300,MSFT,Microsoft Corporation
-2004-08-12,16.565021514892578,16.8300127548121,16.552697243008847,16.78071214101912,50279700,MSFT,Microsoft Corporation
-2004-08-13,16.651296615600586,16.793035717537908,16.62664572374059,16.645133892635588,43333200,MSFT,Microsoft Corporation
-2004-08-16,16.694435119628906,16.762223899336917,16.614320893534117,16.657459955887838,54347200,MSFT,Microsoft Corporation
-2004-08-17,16.669790267944336,16.87315550534814,16.626652365376813,16.77455424935961,56879700,MSFT,Microsoft Corporation
-2004-08-18,16.922439575195312,16.947090452782078,16.571172797513707,16.59582367510047,58844000,MSFT,Microsoft Corporation
-2004-08-19,16.712919235229492,16.916284349604876,16.645130471964706,16.854658308038612,46293000,MSFT,Microsoft Corporation
-2004-08-20,16.76222038269043,16.866984304160457,16.663619183120876,16.71908132938711,46494800,MSFT,Microsoft Corporation
-2004-08-23,16.836400985717773,16.892027955999623,16.76223247793343,16.854943702107448,39572200,MSFT,Microsoft Corporation
-2004-08-24,16.836400985717773,16.97237736924719,16.743689761543756,16.93529311535502,40835300,MSFT,Microsoft Corporation
-2004-08-25,17.027996063232422,17.102165713854486,16.799308566680384,16.817850095170947,53512700,MSFT,Microsoft Corporation
-2004-08-26,16.960002899169922,17.05889494811898,16.92909839706946,16.972363521123896,35465500,MSFT,Microsoft Corporation
-2004-08-27,16.97236442565918,17.08979918212715,16.966184703795957,16.997088028657185,33248700,MSFT,Microsoft Corporation
-2004-08-30,16.873477935791016,16.9291048819943,16.595344383661274,16.873477935791016,36679600,MSFT,Microsoft Corporation
-2004-08-31,16.873477935791016,16.88583974136656,16.718958902756714,16.86729821188991,52106700,MSFT,Microsoft Corporation
-2004-09-01,16.929101943969727,17.00945248737936,16.774582937752005,16.830209874301303,48507500,MSFT,Microsoft Corporation
-2004-09-02,17.071252822875977,17.10833703798161,16.904372086571705,16.93527540267874,42161700,MSFT,Microsoft Corporation
-2004-09-03,16.75604248046875,17.071261414729115,16.749861578359347,16.972368159865194,46174400,MSFT,Microsoft Corporation
-2004-09-07,16.91055679321289,16.922917415107303,16.7869411431791,16.867291669366928,44893400,MSFT,Microsoft Corporation
-2004-09-08,16.848751068115234,16.97854645582998,16.774581433073692,16.873473493871508,53278100,MSFT,Microsoft Corporation
-2004-09-09,16.861122131347656,16.978555781241102,16.799314264679683,16.873482761571648,56904700,MSFT,Microsoft Corporation
-2004-09-10,16.99091148376465,17.003273288432773,16.79930822695505,16.89820030652688,52664500,MSFT,Microsoft Corporation
-2004-09-13,16.84257698059082,17.040361182199717,16.527357967194074,17.015638746442022,48239200,MSFT,Microsoft Corporation
-2004-09-14,16.960002899169922,17.003268023224358,16.854929949800773,16.91673777511549,55920000,MSFT,Microsoft Corporation
-2004-09-15,16.805484771728516,16.935280150428916,16.774580268071556,16.910557726389623,52605700,MSFT,Microsoft Corporation
-2004-09-16,16.848751068115234,16.9043779996748,16.79312413655567,16.8240274634726,35951500,MSFT,Microsoft Corporation
-2004-09-17,17.00326919555664,17.01563099724914,16.848750211059272,16.929099564287934,65283000,MSFT,Microsoft Corporation
-2004-09-20,17.00326919555664,17.08979944963155,16.892015338096726,16.960004068519183,51513600,MSFT,Microsoft Corporation
-2004-09-21,16.848751068115234,17.01563186279393,16.842570166954577,16.966185832395023,73874400,MSFT,Microsoft Corporation
-2004-09-22,16.76222038269043,17.145426813799777,16.731315877674305,16.86111244096938,68409000,MSFT,Microsoft Corporation
-2004-09-23,16.904386520385742,16.929108958603443,16.79313260118871,16.805494409741037,52155800,MSFT,Microsoft Corporation
-2004-09-24,16.867298126220703,16.972369936419167,16.805490277543573,16.929104796011174,49859800,MSFT,Microsoft Corporation
-2004-09-27,16.805484771728516,16.885834123464058,16.768399367340166,16.79312297026573,47813600,MSFT,Microsoft Corporation
-2004-09-28,16.854930877685547,16.9105578056425,16.71277369685613,16.817845473123395,62055100,MSFT,Microsoft Corporation
-2004-09-29,17.04653549194336,17.114524227029673,16.830208663030312,16.848751366841046,61529300,MSFT,Microsoft Corporation
-2004-09-30,17.089799880981445,17.176331316126724,17.009450525724752,17.05271565385423,71218000,MSFT,Microsoft Corporation
-2004-10-01,17.460651397705078,17.50391653998017,17.170156028938933,17.194878462144683,66302800,MSFT,Microsoft Corporation
-2004-10-04,17.38030433654785,17.590449172955744,17.349399817306345,17.578088544146013,62016200,MSFT,Microsoft Corporation
-2004-10-05,17.54099464416504,17.5842609501942,17.367934135593604,17.398837461013844,58017700,MSFT,Microsoft Corporation
-2004-10-06,17.633724212646484,17.64608484756356,17.448300542240965,17.54719269490226,56999600,MSFT,Microsoft Corporation
-2004-10-07,17.41119956970215,17.6707915160223,17.40501866873187,17.639888190057224,38401500,MSFT,Microsoft Corporation
-2004-10-08,17.299955368041992,17.510101402804285,17.287593559200218,17.367944137784786,49556600,MSFT,Microsoft Corporation
-2004-10-11,17.34320831298828,17.442100356342827,17.262858969845016,17.42973973508812,44691000,MSFT,Microsoft Corporation
-2004-10-12,17.324665069580078,17.405014404736566,17.18868763931921,17.201049438231294,56412900,MSFT,Microsoft Corporation
-2004-10-13,17.324665069580078,17.473003119867,17.269038153361727,17.42355710310469,49500700,MSFT,Microsoft Corporation
-2004-10-14,17.182519912719727,17.405027748177172,17.182519912719727,17.33085925561598,41548700,MSFT,Microsoft Corporation
-2004-10-15,17.299955368041992,17.45447444190327,17.194882350660848,17.287593559200218,49828500,MSFT,Microsoft Corporation
-2004-10-18,17.559539794921875,17.584263401814102,17.293766915262726,17.34939385188378,50350700,MSFT,Microsoft Corporation
-2004-10-19,17.417383193969727,17.670794278941724,17.411202292033032,17.633710046208055,57026500,MSFT,Microsoft Corporation
-2004-10-20,17.738780975341797,17.769684302574337,17.380296956567054,17.442103611032135,69078100,MSFT,Microsoft Corporation
-2004-10-21,17.652254104614258,17.856219182229516,17.596627158093128,17.806773138531472,94988500,MSFT,Microsoft Corporation
-2004-10-22,17.145427703857422,17.516273531098083,17.046535640444763,17.491549925801724,101912800,MSFT,Microsoft Corporation
-2004-10-25,17.077436447143555,17.163967874020326,17.027990422736632,17.10216004879012,61529500,MSFT,Microsoft Corporation
-2004-10-26,17.244327545166016,17.244327545166016,17.07744667080467,17.12689272481319,76966600,MSFT,Microsoft Corporation
-2004-10-27,17.39884376525879,17.522459469502902,17.046540540715814,17.219602290880225,72392600,MSFT,Microsoft Corporation
-2004-10-28,17.31230926513672,17.639889976417138,17.24432052646486,17.374117102212363,63059600,MSFT,Microsoft Corporation
-2004-10-29,17.287582397460938,17.39883624743185,17.18250944792021,17.380294725027507,80010100,MSFT,Microsoft Corporation
-2004-11-01,17.35556983947754,17.479185481164706,17.281400218688017,17.40501586037518,72930900,MSFT,Microsoft Corporation
-2004-11-02,17.454465866088867,17.596623061262992,17.324670473682858,17.466827668856983,89417100,MSFT,Microsoft Corporation
-2004-11-03,17.596622467041016,17.70787633042431,17.49773040600839,17.70787633042431,79666700,MSFT,Microsoft Corporation
-2004-11-04,17.924211502075195,17.924211502075195,17.541003702975765,17.541003702975765,87867700,MSFT,Microsoft Corporation
-2004-11-05,18.115814208984375,18.146718728222115,17.942753616800516,18.05400634939577,95337700,MSFT,Microsoft Corporation
-2004-11-08,18.097272872924805,18.220887414558014,18.004560493091297,18.03546501266476,112802100,MSFT,Microsoft Corporation
-2004-11-09,18.40012550354004,18.474293974249438,18.14053349828397,18.189979538385764,100401000,MSFT,Microsoft Corporation
-2004-11-10,18.375402450561523,18.542283283041687,18.35068001920518,18.492837241442373,84097700,MSFT,Microsoft Corporation
-2004-11-11,18.529916763305664,18.591724594300533,18.4310247052684,18.47428983329891,87358900,MSFT,Microsoft Corporation
-2004-11-12,18.523733139038086,18.66589148309268,18.418660195460074,18.64116788277496,162269000,MSFT,Microsoft Corporation
-2004-11-15,18.8681640625,18.943940243928935,18.737279603198054,18.83372106035029,104468000,MSFT,Microsoft Corporation
-2004-11-16,18.682174682617188,18.833725769451913,18.63395262806753,18.826836904516245,64522600,MSFT,Microsoft Corporation
-2004-11-17,18.716625213623047,18.840622204453105,18.640848982800865,18.7717348413345,58830700,MSFT,Microsoft Corporation
-2004-11-18,18.64773178100586,18.716619121702884,18.599511036692963,18.68906365985738,63249900,MSFT,Microsoft Corporation
-2004-11-19,18.503070831298828,18.647733074270185,18.489293099420557,18.620178924430473,85808600,MSFT,Microsoft Corporation
-2004-11-22,18.358415603637695,18.475523749901395,17.979537002505545,18.427302980366477,92410800,MSFT,Microsoft Corporation
-2004-11-23,18.275747299194336,18.392855416600295,18.186193337339546,18.268858431827265,70459700,MSFT,Microsoft Corporation
-2004-11-24,18.351516723632812,18.413515197476173,18.186187898022762,18.337740306936176,60069200,MSFT,Microsoft Corporation
-2004-11-26,18.32396125793457,18.475512342027343,18.28951693387943,18.296405798690458,24398700,MSFT,Microsoft Corporation
-2004-11-29,18.441076278686523,18.56507326416176,18.330857028023445,18.35152231632458,67079900,MSFT,Microsoft Corporation
-2004-11-30,18.46863555908203,18.606410317599256,18.39286062442328,18.42730365709385,75960400,MSFT,Microsoft Corporation
-2004-12-01,18.771728515625,18.79239511177149,18.468625008393456,18.56506780982701,99889000,MSFT,Microsoft Corporation
-2004-12-02,18.661518096923828,18.875067768800367,18.54440995803979,18.785515104438378,96088300,MSFT,Microsoft Corporation
-2004-12-03,18.75795555114746,18.902619133097602,18.695957060871265,18.70973479513643,76498400,MSFT,Microsoft Corporation
-2004-12-06,18.82683753967285,18.902613742604977,18.64773098705299,18.668397582557212,55297400,MSFT,Microsoft Corporation
-2004-12-07,18.64773178100586,18.861281354641573,18.599511036692963,18.778617596938535,111656000,MSFT,Microsoft Corporation
-2004-12-08,18.847503662109375,18.847503662109375,18.537511306910215,18.606398642945212,95655000,MSFT,Microsoft Corporation
-2004-12-09,18.75795555114746,18.84750950995399,18.558183659970766,18.68906819373868,83006000,MSFT,Microsoft Corporation
-2004-12-10,18.654630661010742,18.723518038689235,18.62707649828981,18.654630661010742,70949200,MSFT,Microsoft Corporation
-2004-12-13,18.771728515625,18.79239511177149,18.53751234829836,18.668398162726007,93812500,MSFT,Microsoft Corporation
-2004-12-14,18.75795555114746,18.826842908556237,18.627071017379542,18.63395857059507,127843200,MSFT,Microsoft Corporation
-2004-12-15,18.675283432006836,18.875055233954726,18.647727975784246,18.751058308786014,106303900,MSFT,Microsoft Corporation
-2004-12-16,18.709732055664062,18.792397135234214,18.606401691639018,18.702843189540143,88997500,MSFT,Microsoft Corporation
-2004-12-17,18.571950912475586,18.819944751160882,18.461731720596877,18.599506367403468,126184400,MSFT,Microsoft Corporation
-2004-12-20,18.565080642700195,18.702854103827413,18.52374742183616,18.606412549646596,85552800,MSFT,Microsoft Corporation
-2004-12-21,18.64773178100586,18.716619121702884,18.558179157841444,18.599511036692963,94646100,MSFT,Microsoft Corporation
-2004-12-22,18.578840255737305,18.70283717828038,18.447955783200896,18.489287652743105,63651900,MSFT,Microsoft Corporation
-2004-12-23,18.606399536132812,18.702841022861428,18.482402588100758,18.509958049404197,65801900,MSFT,Microsoft Corporation
-2004-12-27,18.49619483947754,18.66841266607618,18.475528227275316,18.60641414338725,55958500,MSFT,Microsoft Corporation
-2004-12-28,18.565080642700195,18.62019028993461,18.461748904457743,18.49619325517777,55075900,MSFT,Microsoft Corporation
-2004-12-29,18.53062629699707,18.59951364736328,18.475516679487484,18.496183278772424,47594900,MSFT,Microsoft Corporation
-2004-12-30,18.43419075012207,18.558187758055922,18.42730188146826,18.52374341478688,48355400,MSFT,Microsoft Corporation
-2004-12-31,18.40662956237793,18.53062653182507,18.37907541023242,18.427296161924765,54959500,MSFT,Microsoft Corporation
-2005-01-03,18.4204044342041,18.565067980727772,18.35840595911063,18.461736312960834,65002900,MSFT,Microsoft Corporation
-2005-01-04,18.48929786682129,18.668404485670337,18.365300875778317,18.509964469967507,109442100,MSFT,Microsoft Corporation
-2005-01-05,18.447965621948242,18.66840412896049,18.43418788678069,18.489297513533753,72463500,MSFT,Microsoft Corporation
-2005-01-06,18.427297592163086,18.640847215054,18.351521368526907,18.496184948748972,76890500,MSFT,Microsoft Corporation
-2005-01-07,18.372182846069336,18.523733937160298,18.33773983434033,18.475513195173022,68723300,MSFT,Microsoft Corporation
-2005-01-10,18.461740493774414,18.50307369580813,18.28263520729645,18.32396709541313,70376600,MSFT,Microsoft Corporation
-2005-01-11,18.413516998291016,18.475515478197735,18.330853234359953,18.385962848286276,64712000,MSFT,Microsoft Corporation
-2005-01-12,18.447965621948242,18.49618638111753,18.33774636844212,18.441076754364467,72940600,MSFT,Microsoft Corporation
-2005-01-13,18.09663963317871,18.461740384904264,18.020863410480793,18.379076609158375,89861600,MSFT,Microsoft Corporation
-2005-01-14,17.993310928344727,18.220638303643057,17.938201301421408,18.186193965617765,92180800,MSFT,Microsoft Corporation
-2005-01-18,18.13109016418457,18.151756773639892,17.80043229640482,17.931318195120063,69146400,MSFT,Microsoft Corporation
-2005-01-19,17.896869659423828,18.08975402746614,17.8555377640995,18.055309686431478,58114100,MSFT,Microsoft Corporation
-2005-01-20,17.814205169677734,17.97953405840418,17.731540068355905,17.80042743380456,58380100,MSFT,Microsoft Corporation
-2005-01-21,17.669532775878906,18.000190388747814,17.662643911371234,17.87619476935939,76501000,MSFT,Microsoft Corporation
-2005-01-24,17.68331527709961,17.910642611535497,17.662648677999286,17.74531376048366,69010900,MSFT,Microsoft Corporation
-2005-01-25,17.924427032470703,18.04153517656899,17.738431512917412,17.745320381854654,67580700,MSFT,Microsoft Corporation
-2005-01-26,17.917526245117188,18.027745446962403,17.841750051129903,17.95885811733001,64974500,MSFT,Microsoft Corporation
-2005-01-27,17.986421585083008,18.020864608280295,17.80731497383947,17.876202334151156,93204100,MSFT,Microsoft Corporation
-2005-01-28,18.03464698791504,18.358415956673795,17.88309449341385,18.282641023340656,110466500,MSFT,Microsoft Corporation
-2005-01-31,18.103530883789062,18.268859770966294,18.02086578324185,18.151751644976105,71442100,MSFT,Microsoft Corporation
-2005-02-01,18.179302215576172,18.206857681627323,18.062194112692666,18.082860712231028,57981700,MSFT,Microsoft Corporation
-2005-02-02,18.22752571105957,18.255081181258674,18.103530036915,18.199971554777598,79329500,MSFT,Microsoft Corporation
-2005-02-03,18.03464698791504,18.186198168498777,17.97953734825573,18.16553287482494,62545400,MSFT,Microsoft Corporation
-2005-02-04,18.13109016418457,18.165534513276775,18.00709313528777,18.027759744743097,61246500,MSFT,Microsoft Corporation
-2005-02-07,18.0208683013916,18.117309837241965,17.951980926962463,18.09664454465539,57763400,MSFT,Microsoft Corporation
-2005-02-08,18.07597541809082,18.144862782916032,18.020865789014092,18.041532392636814,61343700,MSFT,Microsoft Corporation
-2005-02-09,17.958860397338867,18.124189221096394,17.938195115567108,18.082857343636185,77874800,MSFT,Microsoft Corporation
-2005-02-10,17.951980590820312,18.000201357842585,17.910648692503703,17.979536065642957,71796400,MSFT,Microsoft Corporation
-2005-02-11,17.889976501464844,17.993308185874152,17.7797572644174,17.931309700795346,83835900,MSFT,Microsoft Corporation
-2005-02-14,17.917526245117188,17.993302439104472,17.8486389154848,17.86241664419458,58694000,MSFT,Microsoft Corporation
-2005-02-15,17.91752815246582,18.02117729848372,17.869158638855495,17.965897666076145,76551600,MSFT,Microsoft Corporation
-2005-02-16,17.82079315185547,17.917532200934318,17.737873025523097,17.876072796753483,57506600,MSFT,Microsoft Corporation
-2005-02-17,17.72404670715332,17.869156548983497,17.68949743517817,17.76550609711755,67024800,MSFT,Microsoft Corporation
-2005-02-18,17.60658073425293,17.724050126791067,17.551301097645013,17.717140007468764,77091100,MSFT,Microsoft Corporation
-2005-02-22,17.43383026123047,17.61348939481939,17.41310122295085,17.447650498730475,96419200,MSFT,Microsoft Corporation
-2005-02-23,17.413101196289062,17.516750341439636,17.392370840070793,17.440740353276368,83689400,MSFT,Microsoft Corporation
-2005-02-24,17.530576705932617,17.578946236043556,17.37855667647441,17.399287039938034,85236300,MSFT,Microsoft Corporation
-2005-02-25,17.447656631469727,17.53748557085329,17.378556737651913,17.502936282929806,62467700,MSFT,Microsoft Corporation
-2005-02-28,17.385467529296875,17.530577443707497,17.364737164960815,17.426926939998094,82728000,MSFT,Microsoft Corporation
-2005-03-01,17.468387603759766,17.558216546273762,17.364737100435516,17.406197828953577,56394800,MSFT,Microsoft Corporation
-2005-03-02,17.454570770263672,17.606589517277172,17.38547086054075,17.40620122884897,67739000,MSFT,Microsoft Corporation
-2005-03-03,17.39236831665039,17.489107329025888,17.371637963439845,17.48219721128904,52183600,MSFT,Microsoft Corporation
-2005-03-04,17.39236831665039,17.48219721128904,17.364727845702994,17.420007469627592,63058200,MSFT,Microsoft Corporation
-2005-03-07,17.59967041015625,17.82079027198566,17.385461985539223,17.392372104781128,80407400,MSFT,Microsoft Corporation
-2005-03-08,17.551301956176758,17.70332195276255,17.509842556185436,17.551301956176758,52871800,MSFT,Microsoft Corporation
-2005-03-09,17.48910903930664,17.66876816412321,17.468380002039172,17.544388668637097,62991800,MSFT,Microsoft Corporation
-2005-03-10,17.572032928466797,17.606582210003662,17.4476534061811,17.572032928466797,59132900,MSFT,Microsoft Corporation
-2005-03-11,17.337093353271484,17.606581427601228,17.316362994488216,17.58585238678851,60617900,MSFT,Microsoft Corporation
-2005-03-14,17.350915908813477,17.378555072910455,17.247265419030306,17.330185547262698,65550500,MSFT,Microsoft Corporation
-2005-03-15,17.212711334228516,17.440739975812786,17.198891097048776,17.344000951495325,71469400,MSFT,Microsoft Corporation
-2005-03-16,17.019243240356445,17.254182156142893,16.97087369616004,17.15053294458328,74841400,MSFT,Microsoft Corporation
-2005-03-17,16.957042694091797,17.05378171360476,16.950132575845117,17.026141240618035,60573200,MSFT,Microsoft Corporation
-2005-03-18,16.79812240600586,17.212720516783236,16.77739335714818,16.950142460141166,135904000,MSFT,Microsoft Corporation
-2005-03-21,16.722108840942383,16.832668129314673,16.68755823959437,16.82575800904507,71446200,MSFT,Microsoft Corporation
-2005-03-22,16.576995849609375,16.77047522704557,16.556265492679287,16.71519559320243,102113300,MSFT,Microsoft Corporation
-2005-03-23,16.708282470703125,16.853390989217377,16.556262516484164,16.57699286968771,79293300,MSFT,Microsoft Corporation
-2005-03-24,16.777387619018555,16.908675943451392,16.722107977686147,16.749747139367045,78820900,MSFT,Microsoft Corporation
-2005-03-28,16.722108840942383,16.90867681633895,16.70828860040318,16.860307292422405,49802000,MSFT,Microsoft Corporation
-2005-03-29,16.528629302978516,16.74974787805986,16.459529418772927,16.680647993854272,74231700,MSFT,Microsoft Corporation
-2005-03-30,16.69447135925293,16.71520172378623,16.583912051017155,16.611552537061556,59585700,MSFT,Microsoft Corporation
-2005-03-31,16.701372146606445,16.798111157753972,16.66682287633095,16.756651769829343,62382300,MSFT,Microsoft Corporation
-2005-04-01,16.66683578491211,16.825764660023196,16.653015538909965,16.74975462498259,64619600,MSFT,Microsoft Corporation
-2005-04-04,16.742839813232422,16.763570176430207,16.542451574203827,16.659920996382944,62196400,MSFT,Microsoft Corporation
-2005-04-05,16.908674240112305,16.92940459776261,16.666826657377793,16.73592521360452,73549600,MSFT,Microsoft Corporation
-2005-04-06,17.046884536743164,17.233453917129506,16.894865773819827,16.908684702833735,78020200,MSFT,Microsoft Corporation
-2005-04-07,17.3439998626709,17.364728899168817,17.019230899187207,17.039961253655402,77451500,MSFT,Microsoft Corporation
-2005-04-08,17.23344612121582,17.447654580699545,17.212715760115838,17.32327505004103,47956300,MSFT,Microsoft Corporation
-2005-04-11,17.25417709350586,17.350917471484806,17.17816839691557,17.295637820341483,47791800,MSFT,Microsoft Corporation
-2005-04-12,17.496023178100586,17.516753538101973,17.136704845900294,17.219624967935218,67517800,MSFT,Microsoft Corporation
-2005-04-13,17.30254364013672,17.585851946563274,17.267993043029506,17.433831955232574,60929300,MSFT,Microsoft Corporation
-2005-04-14,17.164344787597656,17.37164310922778,17.15743466781391,17.281814187980217,66754400,MSFT,Microsoft Corporation
-2005-04-15,16.901763916015625,17.205802568015557,16.86721463832106,16.98468402764123,100251600,MSFT,Microsoft Corporation
-2005-04-18,17.033058166503906,17.164347829723106,16.860309095204737,16.894859700247064,75766400,MSFT,Microsoft Corporation
-2005-04-19,17.019243240356445,17.136712698249667,16.89486497726765,17.074522907719654,65956200,MSFT,Microsoft Corporation
-2005-04-20,16.805028915405273,17.067608233567046,16.791208673823967,17.039967750404426,91923500,MSFT,Microsoft Corporation
-2005-04-21,17.468387603759766,17.544396303434407,16.90867963050406,16.915589751923736,93562300,MSFT,Microsoft Corporation
-2005-04-22,17.26108741760254,17.447656736644017,17.12288894710471,17.309456948175324,80087500,MSFT,Microsoft Corporation
-2005-04-25,17.267993927001953,17.46838344657045,17.178165005865768,17.323273567232818,75457900,MSFT,Microsoft Corporation
-2005-04-26,17.10906982421875,17.447657878355066,17.09524958087336,17.240359500058037,60464300,MSFT,Microsoft Corporation
-2005-04-27,17.267993927001953,17.37855320746368,17.019234886977774,17.039965246303318,47732800,MSFT,Microsoft Corporation
-2005-04-28,16.894855499267578,17.219623198085618,16.887945379977342,17.15052332315377,83623100,MSFT,Microsoft Corporation
-2005-04-29,17.48219871520996,17.48219871520996,17.129791906105925,17.19198033514699,98641200,MSFT,Microsoft Corporation
-2005-05-02,17.43383026123047,17.523660487010122,17.240352208111933,17.43383026123047,54376700,MSFT,Microsoft Corporation
-2005-05-03,17.523662567138672,17.551301727449175,17.337093292653233,17.364732452963736,67867800,MSFT,Microsoft Corporation
-2005-05-04,17.420013427734375,17.551303073698662,17.350914862672735,17.509843671067546,86864200,MSFT,Microsoft Corporation
-2005-05-05,17.43383026123047,17.502930130760113,17.3301811159212,17.41310122295085,59362300,MSFT,Microsoft Corporation
-2005-05-06,17.42692756652832,17.606586776653884,17.406198519417917,17.502937587189006,64322600,MSFT,Microsoft Corporation
-2005-05-09,17.350915908813477,17.502934606273676,17.30945518571192,17.43383471907514,61872400,MSFT,Microsoft Corporation
-2005-05-10,17.20580291748047,17.3301824284599,17.15052328126411,17.302543269336965,62235100,MSFT,Microsoft Corporation
-2005-05-11,17.212711334228516,17.254170727797376,17.026142086213106,17.198891097048776,59463300,MSFT,Microsoft Corporation
-2005-05-12,17.27490234375,17.350912335813046,17.157432955093682,17.164343074187638,74540700,MSFT,Microsoft Corporation
-2005-05-13,17.48219871520996,17.537478343890037,17.26799031882096,17.295630792146152,77204300,MSFT,Microsoft Corporation
-2005-05-16,17.66936683654785,17.676298877118633,17.461410908030604,17.489137748162182,50577300,MSFT,Microsoft Corporation
-2005-05-17,17.648561477661133,17.676289625431476,17.502992668319404,17.54458356782406,39983200,MSFT,Microsoft Corporation
-2005-05-18,17.814943313598633,17.91198927143852,17.620850075766842,17.676305097697064,71182400,MSFT,Microsoft Corporation
-2005-05-19,17.967435836791992,18.05754970920849,17.814934928798156,17.84959380538495,52120800,MSFT,Microsoft Corporation
-2005-05-20,17.84265899658203,17.967433048372655,17.835726957910197,17.939704893685324,64444500,MSFT,Microsoft Corporation
-2005-05-23,17.918909072875977,18.07140994846282,17.842657974007,17.842657974007,75421100,MSFT,Microsoft Corporation
-2005-05-24,17.849594116210938,17.93970799019664,17.828797996605893,17.88425299340127,61287700,MSFT,Microsoft Corporation
-2005-05-25,17.821870803833008,17.863463054355133,17.676301893460888,17.801076000723718,35749000,MSFT,Microsoft Corporation
-2005-05-26,17.95357894897461,18.02289805206679,17.83573687036348,17.849600955412303,50579200,MSFT,Microsoft Corporation
-2005-05-27,18.0714111328125,18.085275210270222,17.89118209231574,17.90504616977346,54978000,MSFT,Microsoft Corporation
-2005-05-31,17.884252548217773,18.04368681691825,17.84959367189019,18.015958658135077,46131100,MSFT,Microsoft Corporation
-2005-06-01,17.89118766784668,18.02289380043694,17.752550816518898,17.835732662885246,54621000,MSFT,Microsoft Corporation
-2005-06-02,17.877323150634766,17.925846109936597,17.773343869672004,17.821866828973835,27212500,MSFT,Microsoft Corporation
-2005-06-03,17.627775192260742,17.89118611238873,17.5653881518341,17.814936313540667,79659500,MSFT,Microsoft Corporation
-2005-06-06,17.586185455322266,17.67629934080319,17.54459321080653,17.593116173923303,40756900,MSFT,Microsoft Corporation
-2005-06-07,17.683229446411133,17.9050494376141,17.544591290833562,17.558455370821605,54511400,MSFT,Microsoft Corporation
-2005-06-08,17.606977462768555,17.759479690834556,17.56538654700118,17.71095541326268,45369700,MSFT,Microsoft Corporation
-2005-06-09,17.683229446411133,17.75254852419992,17.57231945080965,17.606978328628326,52767900,MSFT,Microsoft Corporation
-2005-06-10,17.627775192260742,17.690162232687385,17.5653881518341,17.669366111828005,39459800,MSFT,Microsoft Corporation
-2005-06-13,17.544584274291992,17.6693582999811,17.50992541033431,17.57924446040058,49104100,MSFT,Microsoft Corporation
-2005-06-14,17.579248428344727,17.634703416484722,17.496065285059125,17.54458823441272,44243300,MSFT,Microsoft Corporation
-2005-06-15,17.50993537902832,17.613913352248645,17.405957405808,17.6069813110804,50764800,MSFT,Microsoft Corporation
-2005-06-16,17.35742950439453,17.48913428268741,17.295042473771048,17.48220224349021,65918800,MSFT,Microsoft Corporation
-2005-06-17,17.35742950439453,17.53072651787059,17.274246356179457,17.516862439476196,90821300,MSFT,Microsoft Corporation
-2005-06-20,17.40595245361328,17.52379447564267,17.281178392387893,17.315837266216597,50538900,MSFT,Microsoft Corporation
-2005-06-21,17.433677673339844,17.46140582755534,17.357427893549566,17.385154725613894,81084000,MSFT,Microsoft Corporation
-2005-06-22,17.37822914123535,17.509935278371525,17.35050229887343,17.405957305748927,60492700,MSFT,Microsoft Corporation
-2005-06-23,17.544584274291992,17.759473461712524,17.433674323046322,17.447538397489758,105159800,MSFT,Microsoft Corporation
-2005-06-24,17.35742950439453,17.606976304737177,17.35742950439453,17.48220224349021,57970700,MSFT,Microsoft Corporation
-2005-06-27,17.364370346069336,17.503008566546367,17.35050758174328,17.37823443254745,61636200,MSFT,Microsoft Corporation
-2005-06-28,17.37822914123535,17.468344353752816,17.35050229887343,17.39209322349214,53058100,MSFT,Microsoft Corporation
-2005-06-29,17.392087936401367,17.551520867432803,17.32970090736276,17.4822017993731,55859900,MSFT,Microsoft Corporation
-2005-06-30,17.218791961669922,17.426747856189795,17.20492788279491,17.371292862841074,82018200,MSFT,Microsoft Corporation
-2005-07-01,17.12866973876953,17.32276279687868,17.100942914554388,17.2257169288995,69718400,MSFT,Microsoft Corporation
-2005-07-05,17.315841674804688,17.461411890680033,17.06629481097093,17.094021652662846,61883500,MSFT,Microsoft Corporation
-2005-07-06,17.121746063232422,17.385156951245403,17.114814023791116,17.308905839542366,64214600,MSFT,Microsoft Corporation
-2005-07-07,17.087087631225586,17.128678550018687,16.983109673167103,17.038564672275058,80082900,MSFT,Microsoft Corporation
-2005-07-08,17.392087936401367,17.412884053464655,17.07322075218724,17.080152791208334,56104000,MSFT,Microsoft Corporation
-2005-07-11,17.53073501586914,17.593120754582735,17.405960894138097,17.433687742216147,61525400,MSFT,Microsoft Corporation
-2005-07-12,17.752552032470703,17.759484073834642,17.468344947307788,17.496071790611836,63384800,MSFT,Microsoft Corporation
-2005-07-13,17.787208557128906,17.849595598975117,17.662434473436488,17.69709467565745,44749200,MSFT,Microsoft Corporation
-2005-07-14,18.002098083496094,18.092213294934172,17.877325311134477,17.877325311134477,69506800,MSFT,Microsoft Corporation
-2005-07-15,17.877323150634766,18.092211108464944,17.8495949898043,18.05062018937073,56472800,MSFT,Microsoft Corporation
-2005-07-18,17.71095085144043,17.877317115961606,17.71095085144043,17.821860813020525,39668000,MSFT,Microsoft Corporation
-2005-07-19,18.133806228637695,18.196193282808036,17.849599125040264,17.877327292294545,113290100,MSFT,Microsoft Corporation
-2005-07-20,18.15459632873535,18.182323164635562,17.93970707028981,18.02289022229314,71424800,MSFT,Microsoft Corporation
-2005-07-21,18.32789421081543,18.355621048017746,18.022891068681503,18.2308469752288,112932100,MSFT,Microsoft Corporation
-2005-07-22,17.801074981689453,18.258579134028526,17.76641477490516,18.01596297514527,97558900,MSFT,Microsoft Corporation
-2005-07-25,17.807998657226562,17.953567490880346,17.780270504825225,17.807998657226562,45174600,MSFT,Microsoft Corporation
-2005-07-26,17.704030990600586,17.842667866502648,17.697098948482708,17.82880378226689,51476400,MSFT,Microsoft Corporation
-2005-07-27,17.828798294067383,17.88425329178799,17.697093500825595,17.7525484985462,57977300,MSFT,Microsoft Corporation
-2005-07-28,17.849594116210938,17.918913192743013,17.787207079547215,17.849594116210938,44738700,MSFT,Microsoft Corporation
-2005-07-29,17.752552032470703,18.022895034905744,17.73868794974283,17.870394091354232,59524400,MSFT,Microsoft Corporation
-2005-08-01,17.967435836791992,18.05754970920849,17.856525845132587,17.89118472171938,61346800,MSFT,Microsoft Corporation
-2005-08-02,18.584381103515625,18.646768166864604,17.932784942996005,17.953579749344346,137510100,MSFT,Microsoft Corporation
-2005-08-03,18.889371871948242,19.01414591604107,18.528913816158102,18.54970993089061,139422400,MSFT,Microsoft Corporation
-2005-08-04,18.937904357910156,19.062678464860802,18.750743197484187,18.826994334432197,91461400,MSFT,Microsoft Corporation
-2005-08-05,19.242900848388672,19.367674911667446,18.889374776482587,18.917102933722894,82212400,MSFT,Microsoft Corporation
-2005-08-08,18.806194305419922,19.298358589322344,18.77153542608449,19.2706304281328,77207200,MSFT,Microsoft Corporation
-2005-08-09,18.95870018005371,19.06961020175871,18.72301605339265,18.868584961073555,64761800,MSFT,Microsoft Corporation
-2005-08-10,18.681427001953125,19.06268007458405,18.612107900887896,19.000293015840537,62818800,MSFT,Microsoft Corporation
-2005-08-11,18.903242111206055,18.924036910566905,18.639829860655315,18.702216903040934,48646800,MSFT,Microsoft Corporation
-2005-08-12,18.750736236572266,18.8131232668874,18.646758293430807,18.77153235406107,52006500,MSFT,Microsoft Corporation
-2005-08-15,18.861967086791992,18.98015860699099,18.556060714807277,18.75768076333936,45976600,MSFT,Microsoft Corporation
-2005-08-16,18.590829849243164,18.868927265529997,18.563020770651022,18.792451304846793,46894600,MSFT,Microsoft Corporation
-2005-08-17,18.736839294433594,18.87588739499725,18.535217758416916,18.646456769297284,52413100,MSFT,Microsoft Corporation
-2005-08-18,18.646451950073242,18.827215627553404,18.63254674578863,18.69511883899612,40861900,MSFT,Microsoft Corporation
-2005-08-19,18.576921463012695,18.70901821038629,18.563017589136148,18.667303936610942,36043500,MSFT,Microsoft Corporation
-2005-08-22,18.709016799926758,18.88978040742276,18.611683059764584,18.625588258665683,41691700,MSFT,Microsoft Corporation
-2005-08-23,18.681217193603516,18.82026527484916,18.59083468102409,18.660359384683627,48296700,MSFT,Microsoft Corporation
-2005-08-24,18.639501571655273,18.8828373713733,18.61864508881341,18.660359380570565,63645000,MSFT,Microsoft Corporation
-2005-08-25,18.79245376586914,18.834168052256715,18.66730958063316,18.70207126494393,39306300,MSFT,Microsoft Corporation
-2005-08-26,18.750736236572266,18.827213525525803,18.68121287505791,18.813308322793684,36774600,MSFT,Microsoft Corporation
-2005-08-29,18.875871658325195,18.931491117395854,18.639488625756762,18.639488625756762,52307700,MSFT,Microsoft Corporation
-2005-08-30,18.89673614501953,18.93149782197233,18.743781583852087,18.813306263830654,55163200,MSFT,Microsoft Corporation
-2005-08-31,19.035789489746094,19.077505105015366,18.79940763358696,18.889788814523687,65210200,MSFT,Microsoft Corporation
-2005-09-01,18.91063690185547,19.042732304089437,18.87587390699969,19.035779705118284,75974500,MSFT,Microsoft Corporation
-2005-09-02,18.785493850708008,18.959304856744744,18.750730853857014,18.917589260523556,52047500,MSFT,Microsoft Corporation
-2005-09-06,18.771602630615234,18.97322418427427,18.75769742152005,18.81331693182707,46089000,MSFT,Microsoft Corporation
-2005-09-07,18.66731071472168,18.848074401480716,18.646452907224095,18.72988281114109,44656100,MSFT,Microsoft Corporation
-2005-09-08,18.500446319580078,18.688161222764812,18.437874243160863,18.6325417466225,52552300,MSFT,Microsoft Corporation
-2005-09-09,18.479597091674805,18.646455597509572,18.4448354002368,18.50740750568403,41515800,MSFT,Microsoft Corporation
-2005-09-12,18.500446319580078,18.597780071310897,18.437874243160863,18.507398919856982,40550500,MSFT,Microsoft Corporation
-2005-09-13,18.410066604614258,18.60473546336025,18.333590642238388,18.4517822125354,63422900,MSFT,Microsoft Corporation
-2005-09-14,18.291868209838867,18.521298663514926,18.28491561111261,18.437870130945058,54969600,MSFT,Microsoft Corporation
-2005-09-15,18.264068603515625,18.375307588622807,18.229305591873818,18.333593300725937,60357200,MSFT,Microsoft Corporation
-2005-09-16,18.125011444091797,18.354441918343362,18.055486776666804,18.31272764831746,187384300,MSFT,Microsoft Corporation
-2005-09-19,18.07634925842285,18.26406551128709,17.97901549445165,18.13892134271093,61832300,MSFT,Microsoft Corporation
-2005-09-20,17.96511459350586,18.229306870142683,17.860828203414307,18.12502048005113,61043400,MSFT,Microsoft Corporation
-2005-09-21,17.72178077697754,18.00683089387336,17.680066481500322,17.937306184028966,68281800,MSFT,Microsoft Corporation
-2005-09-22,17.617488861083984,17.798252519672094,17.485392086332457,17.72177523017282,71314900,MSFT,Microsoft Corporation
-2005-09-23,17.568817138671875,17.756533346977296,17.464530798304228,17.596626210602622,66396800,MSFT,Microsoft Corporation
-2005-09-26,17.568817138671875,17.721770349472905,17.527101541666603,17.659198280037764,56203700,MSFT,Microsoft Corporation
-2005-09-27,17.617488861083984,17.693966150583258,17.589678455421293,17.638346665331003,48797900,MSFT,Microsoft Corporation
-2005-09-28,17.84691619873047,17.98596554992852,17.645294772100584,17.652247372267777,71019400,MSFT,Microsoft Corporation
-2005-09-29,18.034631729125977,18.076346002446613,17.728723963938023,17.80520123675322,66807100,MSFT,Microsoft Corporation
-2005-09-30,17.888626098632812,18.041580612757105,17.805197569176443,18.013770218889935,57644500,MSFT,Microsoft Corporation
-2005-10-03,17.728729248046875,17.88863511516384,17.68701496229315,17.87472991122152,55341300,MSFT,Microsoft Corporation
-2005-10-04,17.367197036743164,17.65224700734069,17.20729121442218,17.631390533343176,151666300,MSFT,Microsoft Corporation
-2005-10-05,17.15168571472168,17.415878100500784,17.15168571472168,17.4089268208866,73684700,MSFT,Microsoft Corporation
-2005-10-06,17.19338607788086,17.346340626816197,17.054338055116666,17.14471920360975,81724600,MSFT,Microsoft Corporation
-2005-10-07,17.096054077148438,17.269865117927846,17.047387197901884,17.221198238681293,50768700,MSFT,Microsoft Corporation
-2005-10-10,17.005664825439453,17.158619329139327,16.929188899661995,17.15166673114638,48880900,MSFT,Microsoft Corporation
-2005-10-11,16.970911026000977,17.068244790862508,16.85967205870977,17.040435712076253,76567300,MSFT,Microsoft Corporation
-2005-10-12,16.894441604614258,17.172540478395753,16.87358511733224,17.026538437053098,71294400,MSFT,Microsoft Corporation
-2005-10-13,17.096054077148438,17.193387835641545,16.873576157122475,16.90138523408922,70192000,MSFT,Microsoft Corporation
-2005-10-14,17.15168571472168,17.193400022776498,17.03349407017141,17.179494811400243,53846700,MSFT,Microsoft Corporation
-2005-10-17,17.054344177246094,17.16558316581891,16.991772080414716,17.15863056327394,46924400,MSFT,Microsoft Corporation
-2005-10-18,17.082149505615234,17.262913153821113,16.99872094556517,17.02653002355751,69328200,MSFT,Microsoft Corporation
-2005-10-19,17.443679809570312,17.443679809570312,17.033485561393743,17.075199848610925,66574500,MSFT,Microsoft Corporation
-2005-10-20,17.235107421875,17.471489271957033,17.200344410044327,17.415869779101264,58830600,MSFT,Microsoft Corporation
-2005-10-21,17.22816276550293,17.38111610988329,17.082160700621472,17.318543985801796,69431200,MSFT,Microsoft Corporation
-2005-10-24,17.45063591003418,17.45063591003418,17.158633188830912,17.30463388639577,51868000,MSFT,Microsoft Corporation
-2005-10-25,17.40196990966797,17.471493297200134,17.26292048245641,17.34635040399807,41310500,MSFT,Microsoft Corporation
-2005-10-26,17.457582473754883,17.610535722010567,17.332438304239737,17.360247382980276,58178100,MSFT,Microsoft Corporation
-2005-10-27,17.27682113647461,17.568823795792355,17.27682113647461,17.53406078511568,61566100,MSFT,Microsoft Corporation
-2005-10-28,17.74959945678711,17.798266378518807,17.45064399349334,17.45064399349334,106559300,MSFT,Microsoft Corporation
-2005-10-31,17.867778778076172,17.937302146196746,17.72872938968853,17.80520668590906,75122100,MSFT,Microsoft Corporation
-2005-11-01,18.048540115356445,18.145875212204153,17.805205688420102,17.805205688420102,71370400,MSFT,Microsoft Corporation
-2005-11-02,18.396169662475586,18.423980080244164,18.027690909557876,18.027690909557876,75067100,MSFT,Microsoft Corporation
-2005-11-03,18.38225746154785,18.521305509249277,18.250160689069357,18.493496430138237,73421600,MSFT,Microsoft Corporation
-2005-11-04,18.535205841064453,18.56996751233668,18.38920523043378,18.444824700113003,57464000,MSFT,Microsoft Corporation
-2005-11-07,18.778547286987305,18.82721417214807,18.563021941529694,18.576925818666226,77104800,MSFT,Microsoft Corporation
-2005-11-08,18.80635643005371,18.89673892514499,18.611688888761417,18.729880464291668,60091700,MSFT,Microsoft Corporation
-2005-11-09,18.74378776550293,18.875884568420084,18.729883885780133,18.75769297129914,59562100,MSFT,Microsoft Corporation
-2005-11-10,18.834171295166016,18.87588558873605,18.521310778207052,18.72988489820419,73314800,MSFT,Microsoft Corporation
-2005-11-11,18.966264724731445,19.04274069496674,18.861977020284076,18.87588222435349,51945600,MSFT,Microsoft Corporation
-2005-11-14,19.02884292602539,19.07750982981921,18.910651305637394,19.021890321758605,67152200,MSFT,Microsoft Corporation
-2005-11-15,19.17526626586914,19.20315820063697,19.000945663452146,19.05672820302716,65081000,MSFT,Microsoft Corporation
-2005-11-16,19.342615127563477,19.440234245602653,19.13343092320503,19.16132152980448,86277000,MSFT,Microsoft Corporation
-2005-11-17,19.50298309326172,19.52390203851726,19.356554466353774,19.419309972160118,91351000,MSFT,Microsoft Corporation
-2005-11-18,19.57271385192871,19.698224878104995,19.454175808313376,19.607578764733475,75431200,MSFT,Microsoft Corporation
-2005-11-21,19.63547134399414,19.691253880143417,19.412341199397023,19.57271582458113,65794400,MSFT,Microsoft Corporation
-2005-11-22,19.461151123046875,19.579689180867494,19.426287536024585,19.565743214074338,104253300,MSFT,Microsoft Corporation
-2005-11-23,19.468124389648438,19.586662449193444,19.34261334660542,19.468124389648438,70541300,MSFT,Microsoft Corporation
-2005-11-25,19.356555938720703,19.482066959880452,19.15434344241658,19.384446537889325,44082500,MSFT,Microsoft Corporation
-2005-11-28,19.349580764770508,19.4193092497347,19.19617916181747,19.377472690740277,57517200,MSFT,Microsoft Corporation
-2005-11-29,19.300771713256836,19.377473181656658,19.244989189864313,19.377473181656658,62220400,MSFT,Microsoft Corporation
-2005-11-30,19.300771713256836,19.36352721831846,19.265906804911346,19.300771713256836,55904700,MSFT,Microsoft Corporation
-2005-12-01,19.447195053100586,19.593624968434646,19.335630036636495,19.335630036636495,61006100,MSFT,Microsoft Corporation
-2005-12-02,19.5308780670166,19.593633582612583,19.3774764344267,19.398394052985036,42319600,MSFT,Microsoft Corporation
-2005-12-05,19.419315338134766,19.537853400750222,19.32169489659456,19.47509787760318,47517300,MSFT,Microsoft Corporation
-2005-12-06,19.307748794555664,19.468123417116608,19.300775811405988,19.45417745081725,65980000,MSFT,Microsoft Corporation
-2005-12-07,19.349580764770508,19.349580764770508,19.210123794842122,19.2937982427912,55583200,MSFT,Microsoft Corporation
-2005-12-08,19.307748794555664,19.391421932430703,19.24499327616911,19.321693430894474,63931600,MSFT,Microsoft Corporation
-2005-12-09,19.32169532775879,19.405369803808927,19.272885770879824,19.32169532775879,48467000,MSFT,Microsoft Corporation
-2005-12-12,19.14040184020996,19.349586021976823,19.056727369526858,19.314722435002544,63757200,MSFT,Microsoft Corporation
-2005-12-13,18.917266845703125,19.126452318550903,18.82662073844133,19.028833229198145,104285500,MSFT,Microsoft Corporation
-2005-12-14,18.889379501342773,18.9939715908044,18.722031892212055,18.82662398167368,65076200,MSFT,Microsoft Corporation
-2005-12-15,18.77083969116211,18.903323701411846,18.6941382120764,18.882404753490167,79018100,MSFT,Microsoft Corporation
-2005-12-16,18.756895065307617,18.882406101879518,18.694139547021667,18.742949099030618,88542500,MSFT,Microsoft Corporation
-2005-12-19,18.708084106445312,18.735976036901828,18.582573079311878,18.701111123831183,68680100,MSFT,Microsoft Corporation
-2005-12-20,18.729000091552734,18.74294472461465,18.59651610276277,18.659271606402214,62960600,MSFT,Microsoft Corporation
-2005-12-21,18.638351440429688,18.76386243948338,18.624405478321467,18.735971845227088,75800900,MSFT,Microsoft Corporation
-2005-12-22,18.540739059448242,18.673223087387417,18.422200998652272,18.624412202386207,91276900,MSFT,Microsoft Corporation
-2005-12-23,18.57560157775879,18.596520527269078,18.43614590423853,18.49192843963874,30689200,MSFT,Microsoft Corporation
-2005-12-27,18.450088500976562,18.722029494705247,18.443116848537727,18.603491453839002,37819000,MSFT,Microsoft Corporation
-2005-12-28,18.40127944946289,18.589545989428824,18.37338884907559,18.484953910545677,35444400,MSFT,Microsoft Corporation
-2005-12-29,18.31760597229004,18.477980578878483,18.310632989834836,18.415225066742064,34495500,MSFT,Microsoft Corporation
-2005-12-30,18.233930587768555,18.345495641471217,18.1990670072216,18.233930587768555,49044600,MSFT,Microsoft Corporation
-2006-01-03,18.715057373046875,18.82662243664497,18.199068621415567,18.303660702293723,79973000,MSFT,Microsoft Corporation
-2006-01-04,18.80570411682129,18.882405599342903,18.66624844764441,18.66624844764441,57975600,MSFT,Microsoft Corporation
-2006-01-05,18.819650650024414,18.9172697543869,18.763868114680058,18.798731700535075,48245500,MSFT,Microsoft Corporation
-2006-01-06,18.763864517211914,18.8266200236877,18.471005930311694,18.749918553559453,100963000,MSFT,Microsoft Corporation
-2006-01-09,18.729000091552734,18.87542871340461,18.659271606402214,18.777809632170026,55625000,MSFT,Microsoft Corporation
-2006-01-10,18.826629638671875,18.84057560944671,18.540743887592622,18.582580469956156,64921900,MSFT,Microsoft Corporation
-2006-01-11,19.028831481933594,19.098558636520025,18.75689052519767,18.83359199119501,70120700,MSFT,Microsoft Corporation
-2006-01-12,18.924245834350586,19.00792031604005,18.805707761100958,19.000947331735865,45994800,MSFT,Microsoft Corporation
-2006-01-13,18.959108352661133,19.00094492322238,18.833597311016792,18.847543277857408,41418000,MSFT,Microsoft Corporation
-2006-01-17,18.819650650024414,18.95910765336558,18.756895131516945,18.756895131516945,58566600,MSFT,Microsoft Corporation
-2006-01-18,18.708084106445312,18.81267618573636,18.617437992382524,18.645328592878595,52376200,MSFT,Microsoft Corporation
-2006-01-19,18.84056282043457,18.99396440494553,18.72202480923426,18.73597077054255,60367600,MSFT,Microsoft Corporation
-2006-01-20,18.41522979736328,18.833599542426093,18.31063769358777,18.833599542426093,79165900,MSFT,Microsoft Corporation
-2006-01-23,18.373384475708008,18.498895472476917,18.33851957107213,18.415221031310935,47925600,MSFT,Microsoft Corporation
-2006-01-24,18.3245849609375,18.443123041607993,18.282747052493193,18.36642153942095,63040700,MSFT,Microsoft Corporation
-2006-01-25,18.40825080871582,18.52678884231955,18.28971277511209,18.415223790687843,59072100,MSFT,Microsoft Corporation
-2006-01-26,18.477981567382812,18.63138319972248,18.34549755356736,18.519818134391723,69509300,MSFT,Microsoft Corporation
-2006-01-27,19.377471923828125,19.489036963371273,18.95910236056123,18.986992955466928,134520700,MSFT,Microsoft Corporation
-2006-01-30,19.523908615112305,19.649419669003173,19.370506954779426,19.398397561221437,103999200,MSFT,Microsoft Corporation
-2006-01-31,19.628498077392578,19.788872700261674,19.433259868668657,19.46115047136041,94841300,MSFT,Microsoft Corporation
-2006-02-01,19.55179786682129,19.572715486290377,19.35655832869301,19.496014001675597,68448800,MSFT,Microsoft Corporation
-2006-02-02,19.300771713256836,19.516928825157834,19.210124281518823,19.502982861819635,55073400,MSFT,Microsoft Corporation
-2006-02-03,19.203155517578125,19.31472058114031,19.06369852314516,19.161317621271955,75022700,MSFT,Microsoft Corporation
-2006-02-06,18.945175170898438,19.20317041171451,18.889392595851923,19.182251447336505,60170500,MSFT,Microsoft Corporation
-2006-02-07,18.784788131713867,18.931216796579175,18.694140675402426,18.791761115273257,72159500,MSFT,Microsoft Corporation
-2006-02-08,18.763864517211914,18.88240254833725,18.624407540607887,18.83359300551393,51795200,MSFT,Microsoft Corporation
-2006-02-09,18.589542388916016,18.84753737482114,18.58256940767964,18.79872650616652,52861700,MSFT,Microsoft Corporation
-2006-02-10,18.6104679107666,18.74992359490619,18.484956864068515,18.561658354819713,52127000,MSFT,Microsoft Corporation
-2006-02-13,18.40127944946289,18.617437919776567,18.366415866488655,18.56862704166802,46707000,MSFT,Microsoft Corporation
-2006-02-14,18.58258056640625,18.60349952267708,18.37339632354188,18.415232906122558,58432900,MSFT,Microsoft Corporation
-2006-02-15,18.80645751953125,18.841440571153946,18.540592999533594,18.61055776831202,62808900,MSFT,Microsoft Corporation
-2006-02-16,18.757488250732422,18.82045642821695,18.589573555596147,18.785474700488823,48868500,MSFT,Microsoft Corporation
-2006-02-17,18.680522918701172,18.75748296490933,18.582571706623614,18.65953308729877,41513200,MSFT,Microsoft Corporation
-2006-02-21,18.56857681274414,18.694511777360848,18.428647294992093,18.694511777360848,50216100,MSFT,Microsoft Corporation
-2006-02-22,18.694522857666016,18.792474111935192,18.519611524038822,18.561591204926003,43043100,MSFT,Microsoft Corporation
-2006-02-23,18.65253257751465,18.813450581225478,18.56857593839018,18.701507506081708,47359100,MSFT,Microsoft Corporation
-2006-02-24,18.63154411315918,18.70850548337428,18.554584077410897,18.603559009559845,44753800,MSFT,Microsoft Corporation
-2006-02-27,18.925403594970703,19.072329792296316,18.659538985503172,18.715510552468306,51301500,MSFT,Microsoft Corporation
-2006-02-28,18.799468994140625,19.10031533932117,18.799468994140625,18.855440562368102,65036100,MSFT,Microsoft Corporation
-2006-03-01,18.98836326599121,19.03034292325468,18.85543168805736,18.876420182222276,53061200,MSFT,Microsoft Corporation
-2006-03-02,18.869426727294922,18.96038133210486,18.820451786766668,18.90440978086299,41850300,MSFT,Microsoft Corporation
-2006-03-03,18.841449737548828,19.002367849899244,18.708516745644406,18.75749170727561,45218800,MSFT,Microsoft Corporation
-2006-03-06,18.827455520629883,18.995370237884075,18.771483948211817,18.834452133990585,53054100,MSFT,Microsoft Corporation
-2006-03-07,18.932397842407227,18.96038428962713,18.757486550684593,18.82045472246212,51613900,MSFT,Microsoft Corporation
-2006-03-08,19.06532859802246,19.24023986956395,18.869427493487837,18.883420715483258,57547400,MSFT,Microsoft Corporation
-2006-03-09,18.890422821044922,19.18427389608432,18.890422821044922,19.079327369527565,45360700,MSFT,Microsoft Corporation
-2006-03-10,19.00936508178711,19.044346817099065,18.806467280468304,18.93240366273961,41297200,MSFT,Microsoft Corporation
-2006-03-13,18.967384338378906,19.09332070475401,18.848444585076585,19.01635929542089,40342600,MSFT,Microsoft Corporation
-2006-03-14,19.05133819580078,19.15628470736531,18.883423510404082,18.918406570570454,39821800,MSFT,Microsoft Corporation
-2006-03-15,19.142292022705078,19.20526019392192,18.897415949580402,19.030348903756753,57152000,MSFT,Microsoft Corporation
-2006-03-16,19.079326629638672,19.22625149422694,19.044343565831394,19.128301584501425,73793700,MSFT,Microsoft Corporation
-2006-03-17,19.2402400970459,19.352183205398614,19.07932204559726,19.135293599773618,120615000,MSFT,Microsoft Corporation
-2006-03-20,19.513103485107422,19.583068269434136,19.35918202716246,19.380171862800655,67094100,MSFT,Microsoft Corporation
-2006-03-21,19.408157348632812,19.743986718490763,19.36617901101739,19.408157348632812,73199600,MSFT,Microsoft Corporation
-2006-03-22,18.995359420776367,19.240235411083518,18.75048343046922,18.946384489608295,145696100,MSFT,Microsoft Corporation
-2006-03-23,18.785472869873047,18.960384160403585,18.652539915419013,18.946390936889003,73682900,MSFT,Microsoft Corporation
-2006-03-24,18.89741325378418,19.037341465274615,18.62455210708084,18.687518934847954,69157600,MSFT,Microsoft Corporation
-2006-03-27,18.89741325378418,19.10030962750878,18.8904166430396,18.89741325378418,59908600,MSFT,Microsoft Corporation
-2006-03-28,18.82046127319336,19.037350976770167,18.75749307949885,18.897422695368366,58520500,MSFT,Microsoft Corporation
-2006-03-29,18.9044132232666,19.030349570109976,18.83444843785725,18.85543827382024,53150300,MSFT,Microsoft Corporation
-2006-03-30,19.05133819580078,19.163281319398582,18.890420122437355,18.91140995853718,54612000,MSFT,Microsoft Corporation
-2006-03-31,19.03734588623047,19.268230091017617,19.03734588623047,19.100314063087442,62190500,MSFT,Microsoft Corporation
-2006-04-03,19.28221321105957,19.401152898306194,19.19825656974828,19.359174577650546,57605300,MSFT,Microsoft Corporation
-2006-04-04,19.33819007873535,19.450133187640876,19.21925035871484,19.310204968742532,45470000,MSFT,Microsoft Corporation
-2006-04-05,19.408157348632812,19.54808691997394,19.33819256296225,19.506107247891226,41539300,MSFT,Microsoft Corporation
-2006-04-06,19.28221321105957,19.394156289119127,19.14928163990557,19.35217796846348,51885500,MSFT,Microsoft Corporation
-2006-04-07,19.06532859802246,19.39416130811231,19.051335376027037,19.31720125607168,47249400,MSFT,Microsoft Corporation
-2006-04-10,19.09331512451172,19.198261620996647,19.03034695972734,19.051335458344063,39432000,MSFT,Microsoft Corporation
-2006-04-11,18.981374740600586,19.114307709617307,18.890421446726442,19.093319206513407,42953400,MSFT,Microsoft Corporation
-2006-04-12,19.03034782409668,19.03034782409668,18.869428432079165,18.96038304510652,32183000,MSFT,Microsoft Corporation
-2006-04-13,18.939395904541016,19.03035053050351,18.890420952623067,18.946392516881772,28160000,MSFT,Microsoft Corporation
-2006-04-17,18.778470993041992,18.925395795348855,18.701509619757328,18.911403910224536,35796200,MSFT,Microsoft Corporation
-2006-04-18,19.044340133666992,19.240241252280217,18.76448234598181,18.848440349520963,56272700,MSFT,Microsoft Corporation
-2006-04-19,18.91141128540039,19.02335441685235,18.862434997731192,18.96738285112637,45111100,MSFT,Microsoft Corporation
-2006-04-20,18.91141128540039,19.02335441685235,18.6805284099723,18.925403175981344,45648300,MSFT,Microsoft Corporation
-2006-04-21,18.995359420776367,19.16327404240981,18.890412949063816,18.92539466147907,58528000,MSFT,Microsoft Corporation
-2006-04-24,18.967384338378906,19.06533425246288,18.87642970290022,18.93939788608777,42318400,MSFT,Microsoft Corporation
-2006-04-25,18.967384338378906,19.037347800171744,18.904416155191353,18.95339111223334,49222500,MSFT,Microsoft Corporation
-2006-04-26,18.960378646850586,19.05133190431227,18.890413884090215,18.946385427405144,39190000,MSFT,Microsoft Corporation
-2006-04-27,19.06532859802246,19.331193143600004,18.8484389949618,18.869427493487837,96509600,MSFT,Microsoft Corporation
-2006-04-28,16.89643096923828,17.141307051148143,16.79148445826757,16.952402530720484,591052200,MSFT,Microsoft Corporation
-2006-05-01,16.994380950927734,17.491128355684936,16.854451390295377,17.015369450895555,174800900,MSFT,Microsoft Corporation
-2006-05-02,16.798479080200195,17.49112757191185,16.721517691854302,17.13430840930879,190533500,MSFT,Microsoft Corporation
-2006-05-03,16.210784912109375,16.805483803513983,16.196791683025083,16.784493959887545,211527100,MSFT,Microsoft Corporation
-2006-05-04,16.399675369262695,16.56059336166096,16.189781117273693,16.336707227112658,171257400,MSFT,Microsoft Corporation
-2006-05-05,16.65155601501465,16.75650386755999,16.45565620379375,16.5536061094042,131604300,MSFT,Microsoft Corporation
-2006-05-08,16.602581024169922,17.49113078849778,16.4486595536394,16.68653903912036,80693500,MSFT,Microsoft Corporation
-2006-05-09,16.525625228881836,16.79148989844136,16.434670577963352,16.616578545332594,75345900,MSFT,Microsoft Corporation
-2006-05-10,16.63056182861328,16.64455504876615,16.504625516171295,16.560597062315853,76563300,MSFT,Microsoft Corporation
-2006-05-11,16.24576187133789,16.644560776118887,16.196786918417608,16.588587876247267,92916700,MSFT,Microsoft Corporation
-2006-05-12,16.210784912109375,16.35071453401673,16.126826872071405,16.18979506848294,83115900,MSFT,Microsoft Corporation
-2006-05-15,16.25994300842285,16.316132823609607,16.175658955478156,16.224824876307707,67314800,MSFT,Microsoft Corporation
-2006-05-16,16.161611557006836,16.8569610391096,16.0913739514097,16.266967295567092,82095100,MSFT,Microsoft Corporation
-2006-05-17,15.964938163757324,16.210768984698287,15.964938163757326,16.077317737958303,98598300,MSFT,Microsoft Corporation
-2006-05-18,16.035184860229492,16.252920241726226,15.986018935988708,16.042208755074025,95476400,MSFT,Microsoft Corporation
-2006-05-19,15.845542907714844,16.0843499615268,15.817448669445085,16.007089801531794,100071200,MSFT,Microsoft Corporation
-2006-05-22,16.0703067779541,16.168639989255627,15.768287266565293,15.789357616388191,87322300,MSFT,Microsoft Corporation
-2006-05-23,16.007091522216797,16.421490624020148,15.993043731736403,16.231850811218965,79986300,MSFT,Microsoft Corporation
-2006-05-24,16.505769729614258,16.533865299855453,16.140535354501868,16.147559247062166,107356700,MSFT,Microsoft Corporation
-2006-05-25,16.674339294433594,16.80076668240914,16.53386546087118,16.554935799086746,83052700,MSFT,Microsoft Corporation
-2006-05-26,16.660301208496094,16.77268087663961,16.54792154035258,16.695420692085516,46861600,MSFT,Microsoft Corporation
-2006-05-30,16.25994300842285,16.68839118651614,16.25291911406565,16.540892084356617,52497500,MSFT,Microsoft Corporation
-2006-05-31,15.9087553024292,16.40041715835289,15.9087553024292,16.337203452886396,120202000,MSFT,Microsoft Corporation
-2006-06-01,16.028162002563477,16.042209793161575,15.887688115595633,15.97197217984213,80230800,MSFT,Microsoft Corporation
-2006-06-02,15.986021995544434,16.14756758887397,15.922808269516143,16.063283513950392,73935600,MSFT,Microsoft Corporation
-2006-06-05,15.803393363952637,15.964938841263292,15.796369472808228,15.957914950118882,63914100,MSFT,Microsoft Corporation
-2006-06-06,15.5435209274292,15.845541668313366,15.438165197734227,15.838517774377596,126601300,MSFT,Microsoft Corporation
-2006-06-07,15.480307579040527,15.726137152839334,15.459235898570329,15.55756772808985,73827500,MSFT,Microsoft Corporation
-2006-06-08,15.529474258422852,15.599710517440323,15.431141084391012,15.473284447406416,104126900,MSFT,Microsoft Corporation
-2006-06-09,15.396026611328125,15.585667770923553,15.374954924816048,15.557572188907452,52573800,MSFT,Microsoft Corporation
-2006-06-12,15.248528480529785,15.52245506438472,15.241505924238403,15.42412186058013,74309700,MSFT,Microsoft Corporation
-2006-06-13,15.108051300048828,15.473285772775322,15.072931827861156,15.262572958661938,113175300,MSFT,Microsoft Corporation
-2006-06-14,15.36792278289795,15.410066133308016,15.136139714324049,15.164235281264093,86081500,MSFT,Microsoft Corporation
-2006-06-15,15.501381874084473,15.54352390610417,15.311740720489267,15.459239842064774,121577300,MSFT,Microsoft Corporation
-2006-06-16,15.52244758605957,15.648874973133669,15.304712274804473,15.431138322208042,147506500,MSFT,Microsoft Corporation
-2006-06-19,15.838518142700195,15.873637613195742,15.536498734463395,15.550545182990795,129640900,MSFT,Microsoft Corporation
-2006-06-20,15.845542907714844,15.98601811807631,15.80340088047476,15.83149645841541,90598500,MSFT,Microsoft Corporation
-2006-06-21,16.210779190063477,16.25994511726964,15.824474328011283,15.88066415048562,91660300,MSFT,Microsoft Corporation
-2006-06-22,16.0703067779541,16.273995757383933,16.00007049231608,16.196734235576578,76590600,MSFT,Microsoft Corporation
-2006-06-23,15.803393363952637,16.06327197761477,15.803393363952637,16.04922419532595,60532600,MSFT,Microsoft Corporation
-2006-06-26,16.028162002563477,16.077327929985774,15.894710671223635,15.908758461821733,53644100,MSFT,Microsoft Corporation
-2006-06-27,16.056255340576172,16.266966811425434,16.04220755194066,16.077325683858582,84759100,MSFT,Microsoft Corporation
-2006-06-28,16.266963958740234,16.330177656843603,16.091370650602133,16.1264887763615,71906500,MSFT,Microsoft Corporation
-2006-06-29,16.484699249267578,16.597078859053784,16.309105941517803,16.379343532551836,121395500,MSFT,Microsoft Corporation
-2006-06-30,16.36530113220215,16.611132111888494,16.36530113220215,16.533871942028433,73048800,MSFT,Microsoft Corporation
-2006-07-03,16.6462459564209,16.66029240276115,16.470652650296923,16.526842454669772,25711400,MSFT,Microsoft Corporation
-2006-07-05,16.40041732788086,16.51982084614396,16.365297857997124,16.491725270236977,53093500,MSFT,Microsoft Corporation
-2006-07-06,16.491724014282227,16.583033289355328,16.449581993301937,16.470653673627428,44775200,MSFT,Microsoft Corporation
-2006-07-07,16.36530113220215,16.540894497739387,16.36530113220215,16.42851485096924,63168800,MSFT,Microsoft Corporation
-2006-07-10,16.505769729614258,16.618149331237987,16.421484358561194,16.45660382136269,50565100,MSFT,Microsoft Corporation
-2006-07-11,16.224824905395508,16.414466034367365,15.971970066766367,16.414466034367365,88676300,MSFT,Microsoft Corporation
-2006-07-12,15.901735305786133,16.07030478178688,15.88768885420607,16.007092400498824,77379300,MSFT,Microsoft Corporation
-2006-07-13,15.634830474853516,15.880661408103606,15.627806580798278,15.712091969790324,73099500,MSFT,Microsoft Corporation
-2006-07-14,15.655904769897461,15.838520687127929,15.613761398532553,15.648880874669976,67499400,MSFT,Microsoft Corporation
-2006-07-17,15.789355278015137,15.880664579295875,15.634833596956069,15.655905283329565,37053500,MSFT,Microsoft Corporation
-2006-07-18,15.97197151184082,15.986019301851394,15.789354260716348,15.866615766103507,65047300,MSFT,Microsoft Corporation
-2006-07-19,16.435543060302734,16.47768510398509,15.957928766331326,16.028166398916195,82188200,MSFT,Microsoft Corporation
-2006-07-20,16.04922866821289,16.47065287663574,16.000062756169843,16.463628983533784,76605200,MSFT,Microsoft Corporation
-2006-07-21,16.76565933227539,16.9623230935698,16.154593677622934,16.9131571532462,175483800,MSFT,Microsoft Corporation
-2006-07-24,16.856966018676758,16.93422754162384,16.709468209055558,16.86398991527843,59586700,MSFT,Microsoft Corporation
-2006-07-25,17.0114803314209,17.06064758626367,16.7867210965368,16.85695869235576,60075800,MSFT,Microsoft Corporation
-2006-07-26,17.116836547851562,17.229216159731806,16.927195450427156,16.94124323682985,54942100,MSFT,Microsoft Corporation
-2006-07-27,16.76565933227539,17.278391766609243,16.69542170052536,17.26434397232496,85386800,MSFT,Microsoft Corporation
-2006-07-28,17.032541275024414,17.05361294238807,16.89909006106099,16.913137839303428,51705800,MSFT,Microsoft Corporation
-2006-07-31,16.89910316467285,17.151958010421616,16.863985031505926,16.90612705924042,40254400,MSFT,Microsoft Corporation
-2006-08-01,16.849931716918945,16.997430775127942,16.751599904559924,16.871003393711792,49168700,MSFT,Microsoft Corporation
-2006-08-02,17.067676544189453,17.137914166362616,16.878036705894488,16.941250431883216,46462000,MSFT,Microsoft Corporation
-2006-08-03,17.00445556640625,17.19409666349726,16.962313546942905,16.9904091196989,43155300,MSFT,Microsoft Corporation
-2006-08-04,17.060649871826172,17.201123742612225,16.962316688637955,17.13791003187369,45690400,MSFT,Microsoft Corporation
-2006-08-07,17.0114803314209,17.194097544681906,16.99040999044471,17.0536236927147,36862400,MSFT,Microsoft Corporation
-2006-08-08,17.09576988220215,17.222197317564515,16.997438027885213,17.1308880188379,58171300,MSFT,Microsoft Corporation
-2006-08-09,17.1660099029541,17.306483808871874,17.0957722801596,17.201128044515738,44405700,MSFT,Microsoft Corporation
-2006-08-10,17.1800479888916,17.278381148782994,17.095763954322496,17.116835632800058,31753400,MSFT,Microsoft Corporation
-2006-08-11,17.158981323242188,17.173029111901055,16.997435772677814,17.158981323242188,30255500,MSFT,Microsoft Corporation
-2006-08-14,17.22922134399414,17.278387271526913,17.102793907669263,17.222197448679307,47831900,MSFT,Microsoft Corporation
-2006-08-15,17.35611343383789,17.37726137041812,17.229220435939293,17.30676511107397,48994500,MSFT,Microsoft Corporation
-2006-08-16,17.41250991821289,17.433657854484412,17.250368120706938,17.349063420189754,52373600,MSFT,Microsoft Corporation
-2006-08-17,17.41250991821289,17.447757375068285,17.349063420189754,17.41250991821289,45674800,MSFT,Microsoft Corporation
-2006-08-18,18.180908203125,18.187956615669687,17.60988997553964,17.659236930974593,128414800,MSFT,Microsoft Corporation
-2006-08-21,18.413549423217773,18.420597837528096,18.018770991638423,18.08926723617788,88398300,MSFT,Microsoft Corporation
-2006-08-22,18.061067581176758,18.505191587654764,18.061067581176758,18.3360014259201,89312400,MSFT,Microsoft Corporation
-2006-08-23,18.0963191986084,18.29370843843337,17.990575491225236,18.08221967906286,44648500,MSFT,Microsoft Corporation
-2006-08-24,18.145666122436523,18.230261894872573,17.976475922168614,18.20206285585916,35933300,MSFT,Microsoft Corporation
-2006-08-25,18.22320556640625,18.328949235381945,18.11041214021835,18.12451031003906,33115900,MSFT,Microsoft Corporation
-2006-08-28,18.293710708618164,18.328958167251905,18.11042096559312,18.216164686098704,34190900,MSFT,Microsoft Corporation
-2006-08-29,18.21616554260254,18.31485950710098,18.068123251250455,18.27256228583085,42711200,MSFT,Microsoft Corporation
-2006-08-30,18.187965393066406,18.251411893416993,18.07517191346633,18.223214195819143,30283100,MSFT,Microsoft Corporation
-2006-08-31,18.117473602294922,18.31486155334515,18.103374078761455,18.237316863120235,26380500,MSFT,Microsoft Corporation
-2006-09-01,18.21616554260254,18.30780974612189,18.075173012229545,18.251413002893575,31594600,MSFT,Microsoft Corporation
-2006-09-05,18.054027557373047,18.300762502559525,18.018778747628833,18.110424308359185,44222400,MSFT,Microsoft Corporation
-2006-09-06,18.054027557373047,18.13157224960111,17.983531282489224,17.983531282489224,50160400,MSFT,Microsoft Corporation
-2006-09-07,17.927127838134766,18.11746730587355,17.898928800867935,17.9623752901142,51266900,MSFT,Microsoft Corporation
-2006-09-08,18.046979904174805,18.180922707644537,17.94828456996327,17.99763290937142,36866800,MSFT,Microsoft Corporation
-2006-09-11,18.265514373779297,18.293713420550112,17.920084118464132,17.927133880156838,55608200,MSFT,Microsoft Corporation
-2006-09-12,18.279605865478516,18.31485331385047,18.131563624187585,18.258456589692965,52248800,MSFT,Microsoft Corporation
-2006-09-13,18.31485366821289,18.39944942838792,18.20206021771551,18.20206021771551,37706700,MSFT,Microsoft Corporation
-2006-09-14,18.56159210205078,18.681435325849833,18.31485589486401,18.321905654452678,74324500,MSFT,Microsoft Corporation
-2006-09-15,18.928171157836914,18.99161764827312,18.674385196092093,18.737831686528295,126057700,MSFT,Microsoft Corporation
-2006-09-18,18.885873794555664,19.062113745555532,18.801278026449918,18.850624997593222,49135000,MSFT,Microsoft Corporation
-2006-09-19,18.935230255126953,18.99162701392609,18.836534918774866,18.850634444625847,43039100,MSFT,Microsoft Corporation
-2006-09-20,19.160810470581055,19.196057928058394,19.026867711879397,19.040967232712056,71676400,MSFT,Microsoft Corporation
-2006-09-21,18.963422775268555,19.210159031753243,18.928175314886925,19.20310927075603,58495100,MSFT,Microsoft Corporation
-2006-09-22,18.794221878051758,18.92816457176763,18.66732894133184,18.914065057775716,47712500,MSFT,Microsoft Corporation
-2006-09-25,18.998672485351562,19.167862723531577,18.88587899323155,18.899977171293187,67903900,MSFT,Microsoft Corporation
-2006-09-26,19.17490577697754,19.25950019417195,18.949317527049743,18.970466803650353,54766500,MSFT,Microsoft Corporation
-2006-09-27,19.34410285949707,19.365250799040943,19.118515873665768,19.160813097358012,66233900,MSFT,Microsoft Corporation
-2006-09-28,19.315898895263672,19.400494665710745,19.21720495024555,19.365245867772735,44179700,MSFT,Microsoft Corporation
-2006-09-29,19.280654907226562,19.33000188860472,19.181959599865856,19.280654907226562,34283500,MSFT,Microsoft Corporation
-2006-10-02,19.287704467773438,19.37934866872335,19.139662180572028,19.25950542464769,52908100,MSFT,Microsoft Corporation
-2006-10-03,19.294757843017578,19.372302536930967,19.181962993989252,19.294757843017578,39386200,MSFT,Microsoft Corporation
-2006-10-04,19.696578979492188,19.710677154875004,19.294752072090866,19.308850247473682,82191200,MSFT,Microsoft Corporation
-2006-10-05,19.68248176574707,19.816424532109973,19.583787803481982,19.68248176574707,81967200,MSFT,Microsoft Corporation
-2006-10-06,19.647233963012695,19.738878162857183,19.492141916900593,19.569687939956644,36452200,MSFT,Microsoft Corporation
-2006-10-09,19.54147720336914,19.68951940019501,19.470982327798648,19.59787391058767,33366300,MSFT,Microsoft Corporation
-2006-10-10,19.520341873168945,19.562639094722346,19.344101881324598,19.520341873168945,34598500,MSFT,Microsoft Corporation
-2006-10-11,19.414600372314453,19.506244586951965,19.33000457490672,19.358202277639574,37219600,MSFT,Microsoft Corporation
-2006-10-12,19.89396858215332,19.943316906328086,19.414596963037578,19.442794660818812,120174900,MSFT,Microsoft Corporation
-2006-10-13,19.999710083007812,20.22529700348068,19.95741152696607,19.97856080498694,129751900,MSFT,Microsoft Corporation
-2006-10-16,20.056102752685547,20.161846432173448,19.971507002332924,20.077250681820825,49744800,MSFT,Microsoft Corporation
-2006-10-17,20.04906463623047,20.09841162567115,19.85872509586959,19.908072085310273,40122600,MSFT,Microsoft Corporation
-2006-10-18,20.105449676513672,20.232342629507425,19.922160004923125,20.091350160713514,40630800,MSFT,Microsoft Corporation
-2006-10-19,19.943315505981445,20.05610897839513,19.823472273466376,19.985612721985515,44730800,MSFT,Microsoft Corporation
-2006-10-20,20.042011260986328,20.084308480795062,19.85872151567598,20.077258720059543,48887800,MSFT,Microsoft Corporation
-2006-10-23,20.056102752685547,20.225292908786955,19.865763322845023,19.950357728593808,48525000,MSFT,Microsoft Corporation
-2006-10-24,19.936260223388672,20.04200390640919,19.830515195764278,20.04200390640919,61409600,MSFT,Microsoft Corporation
-2006-10-25,19.95741844177246,20.063162179306484,19.837575180672683,19.936270501028403,40717100,MSFT,Microsoft Corporation
-2006-10-26,19.985614776611328,20.02791199696377,19.767077569418582,19.971515254959048,69964200,MSFT,Microsoft Corporation
-2006-10-27,19.978565216064453,20.29579773339892,19.91511871259756,20.084308940307807,89060100,MSFT,Microsoft Corporation
-2006-10-30,20.112503051757812,20.33104020755003,19.964460798437614,19.985610075941665,47296800,MSFT,Microsoft Corporation
-2006-10-31,20.239402770996094,20.338098094184662,20.133659030426912,20.204155305674572,61861700,MSFT,Microsoft Corporation
-2006-11-01,20.309892654418945,20.436785641008704,20.23234798619513,20.288744719723447,75895900,MSFT,Microsoft Corporation
-2006-11-02,20.28169822692871,20.34514473044354,20.147755458996915,20.239399661515886,58674400,MSFT,Microsoft Corporation
-2006-11-03,20.253494262695312,20.39448675727485,20.168899841630854,20.33809002836385,41124500,MSFT,Microsoft Corporation
-2006-11-06,20.331045150756836,20.47908609546703,20.274648408304706,20.28169816918677,60446200,MSFT,Microsoft Corporation
-2006-11-07,20.40859031677246,20.49318475458752,20.302845252597113,20.34514381610899,56511200,MSFT,Microsoft Corporation
-2006-11-08,20.42973518371582,20.605975138050024,20.204148257304706,20.288744027010946,77403300,MSFT,Microsoft Corporation
-2006-11-09,20.627119064331055,20.72581298287592,20.443829398030736,20.521375388089584,89407500,MSFT,Microsoft Corporation
-2006-11-10,20.613025665283203,20.64827446422533,20.54957917179157,20.56367869136842,37855100,MSFT,Microsoft Corporation
-2006-11-13,20.690563201904297,20.768107838600333,20.556620510005843,20.57776978070675,47271800,MSFT,Microsoft Corporation
-2006-11-14,20.67642593383789,20.810826619139146,20.563246835437234,20.71179524533889,63012500,MSFT,Microsoft Corporation
-2006-11-15,20.598609924316406,20.768378520632094,20.591536064153146,20.6056824352788,63943200,MSFT,Microsoft Corporation
-2006-11-16,20.8461856842041,20.966438593580538,20.60567986545123,20.61275372473228,64328500,MSFT,Microsoft Corporation
-2006-11-17,20.796674728393555,20.895707431556115,20.711791096198226,20.733011329646555,49356700,MSFT,Microsoft Corporation
-2006-11-20,21.143291473388672,21.22110261472042,20.867417571141743,20.88156529669322,85703800,MSFT,Microsoft Corporation
-2006-11-21,21.16451072692871,21.221100273690503,21.072553219391253,21.157436864933334,66446600,MSFT,Microsoft Corporation
-2006-11-22,21.16451072692871,21.221100273690503,21.093773456176162,21.199878687704373,43907200,MSFT,Microsoft Corporation
-2006-11-24,21.05133056640625,21.10792011029977,20.966445575965395,20.980593299239064,20456700,MSFT,Microsoft Corporation
-2006-11-27,20.853267669677734,21.03718403505225,20.747162437515847,21.00181607406536,72722100,MSFT,Microsoft Corporation
-2006-11-28,20.789600372314453,20.810821954458305,20.605684041337344,20.754232417942344,52602300,MSFT,Microsoft Corporation
-2006-11-29,20.91693115234375,21.065479557253564,20.817899781871365,20.824973643933852,58775100,MSFT,Microsoft Corporation
-2006-11-30,20.768375396728516,20.916922390210516,20.7471538194308,20.81081720212328,53297400,MSFT,Microsoft Corporation
-2006-12-01,20.598609924316406,20.72593535965252,20.442987699126377,20.676419687710553,72257000,MSFT,Microsoft Corporation
-2006-12-04,20.74715805053711,20.88155870243052,20.63397898026927,20.676420794319473,55123400,MSFT,Microsoft Corporation
-2006-12-05,20.60568618774414,20.796676399330508,20.534950271631665,20.76838230272574,45606000,MSFT,Microsoft Corporation
-2006-12-06,20.50665283203125,20.605684184321117,20.421769201268788,20.584463951230994,48564100,MSFT,Microsoft Corporation
-2006-12-07,20.40762710571289,20.563248037812947,20.379331654857594,20.48543689716224,46831100,MSFT,Microsoft Corporation
-2006-12-08,20.796674728393555,20.796674728393555,20.372252519813888,20.386400241580112,108854900,MSFT,Microsoft Corporation
-2006-12-11,20.89571189880371,21.044258961503587,20.591542561807252,20.648132111769293,107712000,MSFT,Microsoft Corporation
-2006-12-12,20.817899703979492,20.95937289709625,20.669351299625486,20.909857212045324,68529400,MSFT,Microsoft Corporation
-2006-12-13,20.90277671813965,20.938146017098063,20.740081990533334,20.938146017098063,46002500,MSFT,Microsoft Corporation
-2006-12-14,21.270612716674805,21.27768657759208,20.88155981063187,20.895707532466417,85866500,MSFT,Microsoft Corporation
-2006-12-15,21.355504989624023,21.383799093752206,21.24232587470835,21.320135672961953,102783700,MSFT,Microsoft Corporation
-2006-12-18,21.143291473388672,21.405018999285492,21.065481681258294,21.355503309056697,56986800,MSFT,Microsoft Corporation
-2006-12-19,21.214017868041992,21.34134463427723,20.888628442508093,21.015953859542655,53822100,MSFT,Microsoft Corporation
-2006-12-20,21.284761428833008,21.390866649126874,21.19987644307727,21.21402416557007,31202100,MSFT,Microsoft Corporation
-2006-12-21,21.206951141357422,21.320130227364842,21.143287736828103,21.313056365839238,32270500,MSFT,Microsoft Corporation
-2006-12-22,20.966442108154297,21.122064340022707,20.952295736421565,21.100842758622214,37971700,MSFT,Microsoft Corporation
-2006-12-26,21.214017868041992,21.22109172718847,20.796669622804565,20.888628442508093,37098300,MSFT,Microsoft Corporation
-2006-12-27,21.235246658325195,21.313056436964256,21.157435530485,21.21402507367756,31248400,MSFT,Microsoft Corporation
-2006-12-28,21.206951141357422,21.242320448985446,21.086698193824393,21.12206750145242,26690600,MSFT,Microsoft Corporation
-2006-12-29,21.12206268310547,21.327199223747925,21.100841103369703,21.12206268310547,41739800,MSFT,Microsoft Corporation
-2007-01-03,21.12206268310547,21.397936473666327,20.79667187316116,21.15743063346426,76935100,MSFT,Microsoft Corporation
-2007-01-04,21.08670425415039,21.19988337268553,20.824978048488447,21.00889445340843,45774500,MSFT,Microsoft Corporation
-2007-01-05,20.966442108154297,21.044253224088504,20.83204280688731,20.95936824768747,44607200,MSFT,Microsoft Corporation
-2007-01-08,21.171588897705078,21.291841877697582,20.888641106311393,20.97352476912875,50220200,MSFT,Microsoft Corporation
-2007-01-09,21.19281005859375,21.34843236251553,21.030115240131483,21.221105513561913,44636600,MSFT,Microsoft Corporation
-2007-01-10,20.980592727661133,21.143287493272535,20.81789796204973,21.079624089476575,55017400,MSFT,Microsoft Corporation
-2007-01-11,21.716251373291016,21.75161932031043,20.973512343077072,21.051323445560616,99464300,MSFT,Microsoft Corporation
-2007-01-12,22.077014923095703,22.20434172668746,21.67381427785586,21.680888139077744,103972500,MSFT,Microsoft Corporation
-2007-01-16,22.04163932800293,22.24677718474702,21.94968186238701,22.11237656650781,62379600,MSFT,Microsoft Corporation
-2007-01-17,21.999208450317383,22.23971437115902,21.93554503896511,22.112387548454475,58519600,MSFT,Microsoft Corporation
-2007-01-18,21.928464889526367,22.19019232217878,21.786990382816807,22.03457009495809,56364300,MSFT,Microsoft Corporation
-2007-01-19,22.00627899169922,22.00627899169922,21.709183566622816,21.737477662286675,75826900,MSFT,Microsoft Corporation
-2007-01-22,21.73040199279785,22.013351021097556,21.58185496722137,21.970907857332023,56143900,MSFT,Microsoft Corporation
-2007-01-23,21.744544982910156,21.90016583525449,21.588924130565818,21.666733882137656,49171200,MSFT,Microsoft Corporation
-2007-01-24,21.99213218688965,22.140679231025445,21.680889026394144,21.77284787684108,58527800,MSFT,Microsoft Corporation
-2007-01-25,21.539417266845703,22.268007511041002,21.539417266845703,21.985059777897135,97378700,MSFT,Microsoft Corporation
-2007-01-26,21.6455135345459,22.091155861053316,21.6455135345459,22.08408200200391,96103700,MSFT,Microsoft Corporation
-2007-01-29,21.596006393432617,21.772848891858104,21.46160571685292,21.680890037124186,57605900,MSFT,Microsoft Corporation
-2007-01-30,21.560636520385742,21.673815608482165,21.32013062088056,21.624299926090124,61900400,MSFT,Microsoft Corporation
-2007-01-31,21.829437255859375,21.999205883254906,21.468678416693457,21.51112023624206,73968400,MSFT,Microsoft Corporation
-2007-02-01,21.61722183227539,21.886023125780103,21.482822534723926,21.815285872268287,55355800,MSFT,Microsoft Corporation
-2007-02-02,21.355504989624023,21.815295312619135,21.31306180962954,21.801147585954308,60401700,MSFT,Microsoft Corporation
-2007-02-05,20.945226669311523,21.23524826881894,20.803752126000045,21.199878958390453,99102100,MSFT,Microsoft Corporation
-2007-02-06,20.874492645263672,21.044261314128942,20.669354660467235,20.931082201552094,79281100,MSFT,Microsoft Corporation
-2007-02-07,20.775455474853516,21.008887498202384,20.69057048945344,20.96644433090181,65145500,MSFT,Microsoft Corporation
-2007-02-08,20.697643280029297,21.07962232156807,20.65520146412521,20.6834955583276,48749000,MSFT,Microsoft Corporation
-2007-02-09,20.49958610534668,20.79668161480974,20.464218138420712,20.76131364788377,69823100,MSFT,Microsoft Corporation
-2007-02-12,20.471296310424805,20.57740158273709,20.393485147768313,20.43592698685288,52774400,MSFT,Microsoft Corporation
-2007-02-13,20.591960906982422,20.726827626691204,20.55646895238557,20.613256079740534,50348100,MSFT,Microsoft Corporation
-2007-02-14,20.868791580200195,21.074640857163892,20.691335867181692,20.705532649154286,55588600,MSFT,Microsoft Corporation
-2007-02-15,20.9113712310791,21.046237891814208,20.74101398514588,20.996550530985232,63858100,MSFT,Microsoft Corporation
-2007-02-16,20.400300979614258,20.542266038508153,20.336416838499918,20.520970873510326,109340300,MSFT,Microsoft Corporation
-2007-02-20,20.464191436767578,20.48548660833792,20.20865479344176,20.322226334057778,53978200,MSFT,Microsoft Corporation
-2007-02-21,20.833293914794922,20.861686115232967,20.40030168861145,20.407400077190754,68604900,MSFT,Microsoft Corporation
-2007-02-22,20.8616886138916,20.96816310145476,20.69842971865114,20.804902852334948,57754400,MSFT,Microsoft Corporation
-2007-02-23,20.513877868652344,20.78361128056129,20.506779478456895,20.741020939388616,63787100,MSFT,Microsoft Corporation
-2007-02-26,20.634546279907227,20.648743059256258,20.45709059968253,20.556465347366952,63481900,MSFT,Microsoft Corporation
-2007-02-27,19.78275489807129,20.563558613410844,19.72596914870334,20.37900458949524,87143300,MSFT,Microsoft Corporation
-2007-02-28,19.995704650878906,20.052490410274956,19.81824898353134,19.839544151009598,86333300,MSFT,Microsoft Corporation
-2007-03-01,19.938915252685547,20.109272499783966,19.683378705098395,19.747262841995184,80175700,MSFT,Microsoft Corporation
-2007-03-02,19.704673767089844,19.988602510789892,19.704673767089844,19.889227788964636,63254700,MSFT,Microsoft Corporation
-2007-03-05,19.55560874938965,19.81114527499892,19.4562340355989,19.513019779747747,56454300,MSFT,Microsoft Corporation
-2007-03-06,19.754365921020508,19.832446852187502,19.6265976168852,19.7330707523715,49361800,MSFT,Microsoft Corporation
-2007-03-07,19.598207473754883,19.804055376827318,19.555617131977538,19.704680620439213,52044700,MSFT,Microsoft Corporation
-2007-03-08,19.39235496520996,19.768561464552707,18.88128313449091,19.67628376005388,72175200,MSFT,Microsoft Corporation
-2007-03-09,19.371063232421875,19.505928578284102,19.186509157480508,19.463339592952842,80125000,MSFT,Microsoft Corporation
-2007-03-12,19.47753143310547,19.50592363149945,19.257485464626445,19.292977404967782,36516400,MSFT,Microsoft Corporation
-2007-03-13,18.96645736694336,19.449136900216363,18.959358979232988,19.342663792318852,75169500,MSFT,Microsoft Corporation
-2007-03-14,19.44913673400879,19.44913673400879,18.973555592510355,19.037439727478727,75730300,MSFT,Microsoft Corporation
-2007-03-15,19.363962173461914,19.49882750073456,19.307176416220997,19.392354375142748,51757100,MSFT,Microsoft Corporation
-2007-03-16,19.399452209472656,19.505925332020787,19.30717586429873,19.413648986846862,65055300,MSFT,Microsoft Corporation
-2007-03-19,19.754365921020508,19.754365921020508,19.307178210426294,19.406552956362926,49412000,MSFT,Microsoft Corporation
-2007-03-20,19.761463165283203,19.988606202190937,19.704677406056266,19.825347313648415,47902400,MSFT,Microsoft Corporation
-2007-03-21,20.244144439697266,20.244144439697266,19.562713919755165,19.804053754538888,72808200,MSFT,Microsoft Corporation
-2007-03-22,20.06668472290039,20.26543417942558,19.88213068907048,20.244140368443098,47934900,MSFT,Microsoft Corporation
-2007-03-23,19.889238357543945,20.066694085886315,19.73307645011961,20.031202127889983,50519800,MSFT,Microsoft Corporation
-2007-03-26,20.03119659423828,20.03119659423828,19.66208981020114,19.832447099882756,47491500,MSFT,Microsoft Corporation
-2007-03-27,19.676284790039062,19.988607157656006,19.626597417575326,19.903429191683706,58979800,MSFT,Microsoft Corporation
-2007-03-28,19.61949920654297,19.875035814542777,19.449141919169556,19.57691022316946,46947000,MSFT,Microsoft Corporation
-2007-03-29,19.697582244873047,19.768564794008853,19.51302815867176,19.76146640370732,42629900,MSFT,Microsoft Corporation
-2007-03-30,19.78275489807129,19.83954064743924,19.520119961070105,19.697575597079833,47061000,MSFT,Microsoft Corporation
-2007-04-02,19.69048500061035,19.825351716430035,19.562716675505346,19.796958153571325,41977600,MSFT,Microsoft Corporation
-2007-04-03,19.78275489807129,19.917620206645758,19.697575597079833,19.775656510165412,39821300,MSFT,Microsoft Corporation
-2007-04-04,20.22994613647461,20.42869697187863,19.8040522628256,19.882133189927053,63244200,MSFT,Microsoft Corporation
-2007-04-05,20.26543617248535,20.336418708459234,20.087980509490283,20.10217728746091,30131200,MSFT,Microsoft Corporation
-2007-04-09,20.27963638305664,20.386109528099837,20.151868067453005,20.286734773243452,31384600,MSFT,Microsoft Corporation
-2007-04-10,20.158967971801758,20.329325287442494,20.031199646601305,20.229950525121964,38643100,MSFT,Microsoft Corporation
-2007-04-11,19.95311737060547,20.279635176495304,19.86793804731106,20.087982714492448,44050200,MSFT,Microsoft Corporation
-2007-04-12,20.258342742919922,20.315128511029798,19.90343135376334,19.91762678038118,43762100,MSFT,Microsoft Corporation
-2007-04-13,20.308027267456055,20.371911416838728,19.94601753891401,20.18025896869071,36002900,MSFT,Microsoft Corporation
-2007-04-16,20.393205642700195,20.407402421489664,20.024097517450038,20.30092928832733,30740100,MSFT,Microsoft Corporation
-2007-04-17,20.478389739990234,20.506781950314878,20.27254046114803,20.322227844625896,33170200,MSFT,Microsoft Corporation
-2007-04-18,20.30093002319336,20.350617396875776,20.13057273319105,20.308028412845047,41778400,MSFT,Microsoft Corporation
-2007-04-19,20.364809036254883,20.506772731819883,20.059585127665517,20.116370876667325,43648800,MSFT,Microsoft Corporation
-2007-04-20,20.59905242919922,20.655838183739483,20.371909411038157,20.570658874989494,60311500,MSFT,Microsoft Corporation
-2007-04-23,20.42869758605957,20.577759701684602,20.350616656610644,20.556464533504165,41739100,MSFT,Microsoft Corporation
-2007-04-24,20.435800552368164,20.556469137444886,20.293835440461972,20.435800552368164,34236700,MSFT,Microsoft Corporation
-2007-04-25,20.5777587890625,20.584857178141167,20.36481253221965,20.485482438798407,39475000,MSFT,Microsoft Corporation
-2007-04-26,20.655841827392578,20.833297510868668,20.520975128864514,20.648743437588006,68760300,MSFT,Microsoft Corporation
-2007-04-27,21.379863739013672,21.819953125225247,21.294684405683924,21.415354338137984,128298800,MSFT,Microsoft Corporation
-2007-04-30,21.252092361450195,21.55731634401667,21.252092361450195,21.386957701842384,67788800,MSFT,Microsoft Corporation
-2007-05-01,21.5786075592041,21.592804336654837,21.22369624621101,21.252089801112483,73539300,MSFT,Microsoft Corporation
-2007-05-02,21.727663040161133,21.78444877524328,21.50761713207394,21.571501253276193,80686700,MSFT,Microsoft Corporation
-2007-05-03,21.98320770263672,22.004502870230265,21.670886701207195,21.720574071712832,82036800,MSFT,Microsoft Corporation
-2007-05-04,21.69217872619629,21.79155481289237,21.50052764917503,21.777358035667334,104385900,MSFT,Microsoft Corporation
-2007-05-07,21.798648834228516,21.834140772384785,21.635389980346684,21.663783530871704,59889100,MSFT,Microsoft Corporation
-2007-05-08,21.827043533325195,21.9619101976579,21.706373645002056,21.777356171170798,60551700,MSFT,Microsoft Corporation
-2007-05-09,21.848342895507812,21.954816028280245,21.699279426522935,21.791557134437227,51735000,MSFT,Microsoft Corporation
-2007-05-10,21.706384658813477,21.954822949522033,21.670894054660724,21.777367220998745,55398600,MSFT,Microsoft Corporation
-2007-05-11,21.926422119140625,21.990306268555354,21.685082299991503,21.699279078501288,43425300,MSFT,Microsoft Corporation
-2007-05-14,21.98320770263672,21.997404481032415,21.869636183229744,21.89093135082329,70188500,MSFT,Microsoft Corporation
-2007-05-15,22.004573822021484,22.13987740873697,21.961846873998503,22.004573822021484,75013900,MSFT,Microsoft Corporation
-2007-05-16,22.125640869140625,22.1398836419132,21.940488897893836,22.075792522702177,45833600,MSFT,Microsoft Corporation
-2007-05-17,22.061538696289062,22.175478104850715,22.047295930652634,22.097145610380135,41045600,MSFT,Microsoft Corporation
-2007-05-18,21.954723358154297,22.068662780663953,21.77669284069983,22.05442001328398,58453000,MSFT,Microsoft Corporation
-2007-05-21,22.11138916015625,22.1897230204816,21.88351032095344,21.88351032095344,41836400,MSFT,Microsoft Corporation
-2007-05-22,21.855024337768555,22.02593345303643,21.83366018901073,22.004569304278604,39999500,MSFT,Microsoft Corporation
-2007-05-23,21.776697158813477,21.961849096671813,21.769575773711388,21.961849096671813,46322500,MSFT,Microsoft Corporation
-2007-05-24,21.484725952148438,21.93336232221558,21.335179589949224,21.74821175303979,64046400,MSFT,Microsoft Corporation
-2007-05-25,21.705482482910156,21.83366468532448,21.49184638439641,21.56305886998939,47726500,MSFT,Microsoft Corporation
-2007-05-29,21.926240921020508,21.954725099774983,21.64139098388479,21.71260346816872,42373100,MSFT,Microsoft Corporation
-2007-05-30,22.15411949157715,22.168360901633747,21.726845949780778,21.755330128159123,57376800,MSFT,Microsoft Corporation
-2007-05-31,21.855024337768555,22.18972118538503,21.798054632679264,22.161237011972837,85290500,MSFT,Microsoft Corporation
-2007-06-01,21.78382110595703,22.00457863702425,21.75533556219843,21.926246108219065,39469400,MSFT,Microsoft Corporation
-2007-06-04,21.876386642456055,21.90487217350058,21.648507827159357,21.662750592681622,41434500,MSFT,Microsoft Corporation
-2007-06-05,21.776697158813477,21.812302726058597,21.598666606057233,21.805182699221834,44265000,MSFT,Microsoft Corporation
-2007-06-06,21.570178985595703,21.74108812600669,21.541693449727983,21.627148699066034,38217500,MSFT,Microsoft Corporation
-2007-06-07,21.093063354492188,21.57018535504472,21.071699196282786,21.377912005956645,71971400,MSFT,Microsoft Corporation
-2007-06-08,21.39925765991211,21.406379040275958,20.9435001827411,21.064560932397704,61346200,MSFT,Microsoft Corporation
-2007-06-11,21.377901077270508,21.54168879834878,21.313809993672088,21.320931376101335,48467400,MSFT,Microsoft Corporation
-2007-06-12,21.25684928894043,21.534576529898256,21.199879563660225,21.335181812284844,56981800,MSFT,Microsoft Corporation
-2007-06-13,21.641387939453125,21.65563070595932,21.256842751640583,21.342296634147825,64435600,MSFT,Microsoft Corporation
-2007-06-14,21.733972549438477,21.869274806168082,21.577304776834023,21.612911706182977,59065700,MSFT,Microsoft Corporation
-2007-06-15,21.712604522705078,21.99033173080936,21.669877573365625,21.97609031987303,100933000,MSFT,Microsoft Corporation
-2007-06-18,21.72684669494629,21.87639169265813,21.662755593565443,21.855028897707978,45412600,MSFT,Microsoft Corporation
-2007-06-19,21.69123077392578,21.83365568641018,21.634261080584945,21.705473536827146,46802600,MSFT,Microsoft Corporation
-2007-06-20,21.370798110961914,21.726859389668512,21.33519116813166,21.677011027972146,46861600,MSFT,Microsoft Corporation
-2007-06-21,21.52033042907715,21.577300145542182,21.2995729475583,21.349421279682055,56564800,MSFT,Microsoft Corporation
-2007-06-22,21.00048065185547,21.434875569276056,20.971996474036885,21.363663087331926,86219900,MSFT,Microsoft Corporation
-2007-06-25,21.00048065185547,21.19987532964601,20.922146785890412,20.98623788381362,53905800,MSFT,Microsoft Corporation
-2007-06-26,21.021846771240234,21.22124010942581,21.00760400186548,21.04320956703712,48340300,MSFT,Microsoft Corporation
-2007-06-27,21.271085739135742,21.32805544748743,20.90790333904436,20.90790333904436,53468600,MSFT,Microsoft Corporation
-2007-06-28,21.242599487304688,21.342296133981694,21.135781457541473,21.263963636563304,46055200,MSFT,Microsoft Corporation
-2007-06-29,20.98624038696289,21.31381729967182,20.680028987130243,21.271090348715102,71193900,MSFT,Microsoft Corporation
-2007-07-02,21.178510665893555,21.22123761072167,21.000480144467147,21.128662337216575,47316000,MSFT,Microsoft Corporation
-2007-07-03,21.377901077270508,21.52032465106103,21.20699197376299,21.21411335619224,35202600,MSFT,Microsoft Corporation
-2007-07-05,21.35653305053711,21.520320741863102,21.24259366889602,21.399259979086374,47838500,MSFT,Microsoft Corporation
-2007-07-06,21.342302322387695,21.39215201844554,21.1215448157643,21.299575369746307,57541000,MSFT,Microsoft Corporation
-2007-07-09,21.271085739135742,21.32805544748743,21.228357439173234,21.263964355808657,33831400,MSFT,Microsoft Corporation
-2007-07-10,20.88654136657715,21.356541849044444,20.7797233220646,21.150027144088877,66013500,MSFT,Microsoft Corporation
-2007-07-11,21.00048065185547,21.11442007966003,20.801085974064925,20.822450126127702,48017000,MSFT,Microsoft Corporation
-2007-07-12,21.41350746154785,21.44199299236949,20.964871217226023,21.050325093161195,54302400,MSFT,Microsoft Corporation
-2007-07-13,21.2354793548584,21.377904308440602,21.121539935298642,21.320934598660724,42173000,MSFT,Microsoft Corporation
-2007-07-16,21.38503074645996,21.53457576062885,21.164271880403017,21.192757421158237,48023200,MSFT,Microsoft Corporation
-2007-07-17,21.919116973876953,21.990328091569374,21.370782674749293,21.377904058171534,77539600,MSFT,Microsoft Corporation
-2007-07-18,22.018814086914062,22.054419646506794,21.71972276823401,21.72684415180556,64414400,MSFT,Microsoft Corporation
-2007-07-19,22.438961029052734,22.67396119959679,22.02593038511879,22.11138425171769,121159300,MSFT,Microsoft Corporation
-2007-07-20,22.18972396850586,22.218209503755723,21.926239558769996,22.18260258469339,98292600,MSFT,Microsoft Corporation
-2007-07-23,22.211088180541992,22.446088413934223,22.161239851983805,22.332148989154057,48910600,MSFT,Microsoft Corporation
-2007-07-24,21.933366775512695,22.417610167406504,21.869275658452306,22.082913168075443,59729300,MSFT,Microsoft Corporation
-2007-07-25,21.8692626953125,22.28941472109823,21.62714250114935,22.068657314448604,54950100,MSFT,Microsoft Corporation
-2007-07-26,21.349411010742188,21.741078811531427,21.014714257280424,21.534562839762906,87025300,MSFT,Microsoft Corporation
-2007-07-27,20.929271697998047,21.363666688645417,20.907908900599224,21.313818350361032,69214600,MSFT,Microsoft Corporation
-2007-07-30,20.93639373779297,21.000484848523932,20.615939542403538,20.943515123237006,67499600,MSFT,Microsoft Corporation
-2007-07-31,20.6444149017334,21.164263592557344,20.6372935193333,21.157142210157243,66554000,MSFT,Microsoft Corporation
-2007-08-01,20.86517333984375,21.04320383372728,20.523355117570944,20.61593173501871,80006300,MSFT,Microsoft Corporation
-2007-08-02,21.021846771240234,21.214120083003678,20.665785686462854,20.786846509617774,47938300,MSFT,Microsoft Corporation
-2007-08-03,20.623058319091797,21.20699966570691,20.580331367283723,20.97199939336454,61535500,MSFT,Microsoft Corporation
-2007-08-06,21.036087036132812,21.036087036132812,20.473509937195672,20.687146019321247,59530500,MSFT,Microsoft Corporation
-2007-08-07,21.04319953918457,21.21410997370607,20.687138624083207,20.886533225515226,49163000,MSFT,Microsoft Corporation
-2007-08-08,21.36366081237793,21.37078219564052,20.801083759018123,21.164266155820343,52898600,MSFT,Microsoft Corporation
-2007-08-09,20.86517333984375,21.434871735229972,20.59456758677733,21.10729492018654,72964500,MSFT,Microsoft Corporation
-2007-08-10,20.44502067565918,20.68714224901535,20.124566610874723,20.58032422742053,76576200,MSFT,Microsoft Corporation
-2007-08-13,20.388057708740234,20.644422131869085,20.25275547054693,20.60881656566354,55492300,MSFT,Microsoft Corporation
-2007-08-14,20.202251434326172,20.645313836453226,20.152228391798186,20.5595604386983,42944100,MSFT,Microsoft Corporation
-2007-08-15,20.080774307250977,20.716784151895208,20.045042574782848,20.18082043210929,48117700,MSFT,Microsoft Corporation
-2007-08-16,19.873537063598633,20.25943164882696,19.6591520916005,19.923560132863102,81447400,MSFT,Microsoft Corporation
-2007-08-17,20.187963485717773,20.187963485717773,19.880677451744813,20.07362468652216,76747700,MSFT,Microsoft Corporation
-2007-08-20,20.195112228393555,20.35947410137028,20.06648072327223,20.137942822009208,49952000,MSFT,Microsoft Corporation
-2007-08-21,20.059328079223633,20.237982588462213,19.91640528964821,20.080767111021526,50786200,MSFT,Microsoft Corporation
-2007-08-22,20.166521072387695,20.237983150673493,20.01645193471072,20.20225279304348,44763500,MSFT,Microsoft Corporation
-2007-08-23,20.22368812561035,20.24512715552659,20.080765348578932,20.20939680202514,33886600,MSFT,Microsoft Corporation
-2007-08-24,20.588150024414062,20.60958906117015,20.05933271833174,20.159378830474704,45158900,MSFT,Microsoft Corporation
-2007-08-27,20.359472274780273,20.55956586068678,20.295156527989825,20.44522705817622,32789500,MSFT,Microsoft Corporation
-2007-08-28,19.95928382873535,20.35946958464503,19.944991139553544,20.22369176346955,43924400,MSFT,Microsoft Corporation
-2007-08-29,20.43092918395996,20.445221871404364,19.880672984581718,20.102204187867176,45753700,MSFT,Microsoft Corporation
-2007-08-30,20.330888748168945,20.67390516401,20.23798761698736,20.3094497110441,33690700,MSFT,Microsoft Corporation
-2007-08-31,20.530977249145508,20.66675506690453,20.266569321064388,20.50953957893807,42511900,MSFT,Microsoft Corporation
-2007-09-04,20.588150024414062,20.795389957311407,20.352326072201326,20.36661876337205,45689600,MSFT,Microsoft Corporation
-2007-09-05,20.352331161499023,20.530985756729233,20.309454440291162,20.473816340776622,47669800,MSFT,Microsoft Corporation
-2007-09-06,20.659603118896484,20.73106518059856,20.40234024197919,20.40948658445194,45430800,MSFT,Microsoft Corporation
-2007-09-07,20.323741912841797,20.602442573620223,20.237987129434412,20.45237340643985,52160900,MSFT,Microsoft Corporation
-2007-09-10,20.352331161499023,20.545278451473983,20.30230809291879,20.488109035521372,37247600,MSFT,Microsoft Corporation
-2007-09-11,20.673906326293945,20.68819901851404,20.423789664546874,20.459520032070962,34380800,MSFT,Microsoft Corporation
-2007-09-12,20.673906326293945,20.84541454385664,20.581005189889474,20.588151535999522,42364700,MSFT,Microsoft Corporation
-2007-09-13,20.83826446533203,20.909726550606536,20.695340294783026,20.809680449037774,35288600,MSFT,Microsoft Corporation
-2007-09-14,20.75251007080078,20.80253311921659,20.63816992195999,20.709632003850793,33496600,MSFT,Microsoft Corporation
-2007-09-17,20.530977249145508,20.638169689260174,20.452370186675196,20.573855315612036,39536500,MSFT,Microsoft Corporation
-2007-09-18,20.673906326293945,20.702490347707986,20.202258387239997,20.509544454841297,77462400,MSFT,Microsoft Corporation
-2007-09-19,20.48809814453125,20.65960630121939,20.22368888441266,20.631022289950867,94242200,MSFT,Microsoft Corporation
-2007-09-20,20.309446334838867,20.42378512111175,20.252276941702426,20.352323038934735,67168900,MSFT,Microsoft Corporation
-2007-09-21,20.47381019592285,20.588148993511297,20.323741035222763,20.502395576832953,135636100,MSFT,Microsoft Corporation
-2007-09-24,20.781099319458008,21.15984749474884,20.581005712375383,20.588152058666854,104459800,MSFT,Microsoft Corporation
-2007-09-25,21.124113082885742,21.124113082885742,20.802535718731125,20.82397339185916,75621000,MSFT,Microsoft Corporation
-2007-09-26,21.08123016357422,21.331346726255646,21.06693747701514,21.2098616165547,60337000,MSFT,Microsoft Corporation
-2007-09-27,21.074092864990234,21.238454741884542,21.038362496283195,21.224163412217443,43407100,MSFT,Microsoft Corporation
-2007-09-28,21.052648544311523,21.217011742996974,20.88828670865193,21.074087577972893,45819100,MSFT,Microsoft Corporation
-2007-10-01,21.27417755126953,21.288470237968504,21.016914642790564,21.052644996512363,43875100,MSFT,Microsoft Corporation
-2007-10-02,21.22415542602539,21.331347854838512,21.131254321501853,21.22415542602539,33700900,MSFT,Microsoft Corporation
-2007-10-03,21.045501708984375,21.331348650827774,20.931162932247016,21.231301198913282,37633900,MSFT,Microsoft Corporation
-2007-10-04,21.23130989074707,21.274187971846633,21.038363977904208,21.124117414050747,37868000,MSFT,Microsoft Corporation
-2007-10-05,21.324207305908203,21.43139976385024,21.24559886733855,21.3599376708802,45012300,MSFT,Microsoft Corporation
-2007-10-08,21.324207305908203,21.331353651507815,21.152699100595733,21.195575811167338,30265400,MSFT,Microsoft Corporation
-2007-10-09,21.510000228881836,21.717238722345105,21.438538162402054,21.459977191253653,63603100,MSFT,Microsoft Corporation
-2007-10-10,21.602907180786133,21.702954652503482,21.459984363087926,21.467130708426737,32251500,MSFT,Microsoft Corporation
-2007-10-11,21.374221801757812,21.888746211629506,21.288468414958615,21.652922353393457,50788400,MSFT,Microsoft Corporation
-2007-10-12,21.560028076171875,21.724389911623717,21.40281258526479,21.45998197859699,31121100,MSFT,Microsoft Corporation
-2007-10-15,21.467126846313477,21.67436537175106,21.438541470100976,21.510003547606466,47150500,MSFT,Microsoft Corporation
-2007-10-16,21.667224884033203,21.853025790556448,21.60290913319723,21.610055479181906,56286200,MSFT,Microsoft Corporation
-2007-10-17,22.210330963134766,22.31752340779627,21.903044955552815,21.97450703966911,86092400,MSFT,Microsoft Corporation
-2007-10-18,22.267499923706055,22.31752297270447,21.8887518393917,22.310376628129575,49208600,MSFT,Microsoft Corporation
-2007-10-19,21.560028076171875,22.2174767810051,21.517151371929188,22.2174767810051,75200200,MSFT,Microsoft Corporation
-2007-10-22,21.802995681762695,21.938773485516016,21.524295093607815,21.524295093607815,58785100,MSFT,Microsoft Corporation
-2007-10-23,22.081697463989258,22.238914307265897,21.94591965289373,21.94591965289373,49956200,MSFT,Microsoft Corporation
-2007-10-24,22.331809997558594,22.36754034834448,21.795846557617185,22.045963102194946,77979200,MSFT,Microsoft Corporation
-2007-10-25,22.860631942749023,23.024995135086638,22.50332290701423,22.560492298210765,169588700,MSFT,Microsoft Corporation
-2007-10-26,25.033077239990234,25.747695513251067,24.697208505273256,25.733402820659567,288121200,MSFT,Microsoft Corporation
-2007-10-29,24.704349517822266,25.21887546420727,24.618596102108746,24.904441729837796,114655600,MSFT,Microsoft Corporation
-2007-10-30,25.418964385986328,25.43325707443052,24.547129473251566,24.56142216169576,107297300,MSFT,Microsoft Corporation
-2007-10-31,26.30509376525879,26.440870225579072,25.376088035951085,25.38323574368212,185635800,MSFT,Microsoft Corporation
-2007-11-01,26.48374366760254,26.791029621117737,25.983510529830035,26.104994279519104,152078800,MSFT,Microsoft Corporation
-2007-11-02,26.48374366760254,26.798174601548915,26.026385864519685,26.59808243686043,96389800,MSFT,Microsoft Corporation
-2007-11-05,26.24791717529297,26.51232505550246,26.17645647017186,26.26935484161907,75485400,MSFT,Microsoft Corporation
-2007-11-06,26.01923942565918,26.197893912988906,25.6333450787747,26.147870874620672,100966700,MSFT,Microsoft Corporation
-2007-11-07,25.38323402404785,25.840589149986297,25.33321097752656,25.754835745385734,74897800,MSFT,Microsoft Corporation
-2007-11-08,24.82582664489746,25.6547832864802,24.58285645377575,25.440395739098587,133742400,MSFT,Microsoft Corporation
-2007-11-09,24.104066848754883,24.68290845902356,24.04689882147304,24.42564552112637,125136900,MSFT,Microsoft Corporation
-2007-11-12,23.853958129882812,24.089780736630825,23.596695121756035,23.81108005317758,84865200,MSFT,Microsoft Corporation
-2007-11-13,24.707157135009766,24.857722443080597,23.932819311313622,24.047536127233965,104311500,MSFT,Microsoft Corporation
-2007-11-14,24.327165603637695,24.915089806157617,24.19810880454157,24.8218815101292,84063100,MSFT,Microsoft Corporation
-2007-11-15,24.20527458190918,24.449048203367912,24.054709245584263,24.20527458190918,64014100,MSFT,Microsoft Corporation
-2007-11-16,24.44188117980957,24.56376663089635,24.16942764758604,24.27697588624582,71113800,MSFT,Microsoft Corporation
-2007-11-19,24.34867286682129,24.549429396468604,24.284144470696315,24.34867286682129,63026200,MSFT,Microsoft Corporation
-2007-11-20,24.793193817138672,25.07281585138148,24.44904067569366,24.542248932129365,100009400,MSFT,Microsoft Corporation
-2007-11-21,24.542266845703125,24.900757455897562,24.506418331696942,24.66415507540371,89518700,MSFT,Microsoft Corporation
-2007-11-23,24.45621681213379,24.692819066346647,24.169423383021094,24.635462021563015,33467200,MSFT,Microsoft Corporation
-2007-11-26,23.63886070251465,24.642632302549682,23.610180810639786,24.44187852955568,80335000,MSFT,Microsoft Corporation
-2007-11-27,23.703388214111328,24.090555799827488,23.430934721517428,23.85395353828233,84178400,MSFT,Microsoft Corporation
-2007-11-28,24.162246704101562,24.298472033123858,23.58866277260779,23.932813131504055,88585000,MSFT,Microsoft Corporation
-2007-11-29,24.083377838134766,24.32715134520832,23.882624150567317,24.076209235749012,53633600,MSFT,Microsoft Corporation
-2007-11-30,24.090557098388672,24.463387493860044,23.79659503937193,24.319990767130275,71027800,MSFT,Microsoft Corporation
-2007-12-03,23.603010177612305,24.119237306573098,23.430936291335446,24.018860417067412,61770600,MSFT,Microsoft Corporation
-2007-12-04,23.495466232299805,23.832448156496078,23.3950893361729,23.473957678862693,54801500,MSFT,Microsoft Corporation
-2007-12-05,24.48488998413086,24.75017205548243,23.681869696966185,23.760738005086296,84894700,MSFT,Microsoft Corporation
-2007-12-06,24.771684646606445,24.814704476717875,24.284137512268398,24.563759570331346,49209700,MSFT,Microsoft Corporation
-2007-12-07,24.757354736328125,24.879242936840953,24.53509236167369,24.81471453305549,40771000,MSFT,Microsoft Corporation
-2007-12-10,24.922260284423828,25.058488435403603,24.71433785698981,24.8362233235868,36083500,MSFT,Microsoft Corporation
-2007-12-11,24.44904136657715,25.08715650244579,24.327155957463695,24.900739984306604,55070700,MSFT,Microsoft Corporation
-2007-12-12,24.714332580566406,25.158859974229305,24.327162236860776,24.814709469290438,63345400,MSFT,Microsoft Corporation
-2007-12-13,25.252063751220703,25.41696900113561,24.578100072799803,24.72149677470199,73913200,MSFT,Microsoft Corporation
-2007-12-14,25.316598892211914,25.696597928942914,25.10150241437555,25.13018230942911,71126200,MSFT,Microsoft Corporation
-2007-12-17,24.65697479248047,25.187541906646842,24.63546623888768,25.11584216956203,58121200,MSFT,Microsoft Corporation
-2007-12-18,24.907909393310547,25.094323161942455,24.527907782728928,24.836209686095067,52791800,MSFT,Microsoft Corporation
-2007-12-19,24.94375991821289,25.194702076317895,24.64979793226229,24.872060205136897,58469100,MSFT,Microsoft Corporation
-2007-12-20,25.467164993286133,25.660750188035962,25.15169434354497,25.3022596944397,59345000,MSFT,Microsoft Corporation
-2007-12-21,25.854328155517578,25.854328155517578,25.632063126995877,25.739611339037104,83240500,MSFT,Microsoft Corporation
-2007-12-24,26.227163314819336,26.327540205811378,25.84716156812283,25.904521354441226,29622600,MSFT,Microsoft Corporation
-2007-12-26,26.24866485595703,26.270173402548775,25.997719960440875,26.105268163528432,30252400,MSFT,Microsoft Corporation
-2007-12-27,25.789810180664062,26.205657782537653,25.768298888537913,26.062261020314924,33311100,MSFT,Microsoft Corporation
-2007-12-28,25.89734649658203,25.976214824526394,25.574704580020903,25.883006551949897,33447200,MSFT,Microsoft Corporation
-2007-12-31,25.524520874023438,25.804145743600166,25.46716381992469,25.73961734832327,35229700,MSFT,Microsoft Corporation
-2008-01-02,25.252063751220703,25.78262799267482,25.094327105621836,25.660742573849948,63004200,MSFT,Microsoft Corporation
-2008-01-03,25.359615325927734,25.560371850903262,24.99395624643899,25.25206982493234,49599600,MSFT,Microsoft Corporation
-2008-01-04,24.64979362487793,25.237717494043416,24.441868595887623,25.230546156456764,72090800,MSFT,Microsoft Corporation
-2008-01-07,24.8147029876709,24.950928338919194,24.556589492619924,24.771683160140945,80164300,MSFT,Microsoft Corporation
-2008-01-08,23.983013153076172,24.886407940189752,23.94716465284548,24.886407940189752,79148300,MSFT,Microsoft Corporation
-2008-01-09,24.692821502685547,24.76452123457046,23.911312203063233,23.91848354378428,74305500,MSFT,Microsoft Corporation
-2008-01-10,24.613950729370117,24.735836145371405,24.21960912450822,24.628287937670063,72446000,MSFT,Microsoft Corporation
-2008-01-11,24.31281852722168,24.549423501217156,24.17659316147756,24.477723781037618,55187900,MSFT,Microsoft Corporation
-2008-01-14,24.65697479248047,24.786031584167823,24.434712445180825,24.707163240907185,52792200,MSFT,Microsoft Corporation
-2008-01-15,24.37734603881836,24.649799495658527,24.37734603881836,24.398854586573126,61606200,MSFT,Microsoft Corporation
-2008-01-16,23.82526969909668,24.126403032599175,23.3090426902721,23.96149505528562,120778500,MSFT,Microsoft Corporation
-2008-01-17,23.739229202270508,24.233944854543115,23.63885235123526,24.04753109334395,94247800,MSFT,Microsoft Corporation
-2008-01-18,23.667537689208984,24.377349965152316,23.638860532605268,23.77508591543419,117062000,MSFT,Microsoft Corporation
-2008-01-22,22.914709091186523,23.32338798865582,22.584898530959563,22.613578423604977,108521400,MSFT,Microsoft Corporation
-2008-01-23,22.89320182800293,22.9792387757175,22.255089223578107,22.57055985524171,137597400,MSFT,Microsoft Corporation
-2008-01-24,23.83960723876953,23.918475549951673,23.02941831716781,23.194323542792194,155640400,MSFT,Microsoft Corporation
-2008-01-25,23.617341995239258,25.09432314193025,23.567153567760528,25.02262616983612,196992300,MSFT,Microsoft Corporation
-2008-01-28,23.459611892700195,23.732062618644456,23.244515471603158,23.674705578732624,81019000,MSFT,Microsoft Corporation
-2008-01-29,23.37358283996582,23.581508016039834,23.194337564398396,23.552828115533245,68023000,MSFT,Microsoft Corporation
-2008-01-30,23.086782455444336,23.516969844184253,22.979234240727,23.344895982714174,106432600,MSFT,Microsoft Corporation
-2008-01-31,23.37358283996582,23.47396249173889,22.74264007168297,22.878866864023433,103642200,MSFT,Microsoft Corporation
-2008-02-01,21.832069396972656,23.839615410875457,21.688672667037068,22.269426824964313,291138900,MSFT,Microsoft Corporation
-2008-02-04,21.645662307739258,22.025661459684695,21.588303867773924,21.860756115725994,119998600,MSFT,Microsoft Corporation
-2008-02-05,20.842628479003906,21.466402282200466,20.713571735754126,21.44489236914812,137534100,MSFT,Microsoft Corporation
-2008-02-06,20.448291778564453,21.043385759760643,20.28338653055965,20.9931973249359,138315600,MSFT,Microsoft Corporation
-2008-02-07,20.1615047454834,20.634712059085324,20.00376806259434,20.31924006083983,164964900,MSFT,Microsoft Corporation
-2008-02-08,20.47696876525879,20.849799063951362,20.247535156073262,20.283385012216115,124872000,MSFT,Microsoft Corporation
-2008-02-11,20.22602081298828,20.512814129196045,20.010927193364342,20.448285769802485,156814100,MSFT,Microsoft Corporation
-2008-02-12,20.319236755371094,20.519991879329588,20.154331493297544,20.383765139231595,84365900,MSFT,Microsoft Corporation
-2008-02-13,20.763765335083008,20.828293722774106,20.455464709765252,20.519993097456346,88986200,MSFT,Microsoft Corporation
-2008-02-14,20.4339542388916,20.821124554570385,20.405274348456533,20.70640636036255,69113500,MSFT,Microsoft Corporation
-2008-02-15,20.376598358154297,20.534333672554716,20.254711543720866,20.297730017187778,68166100,MSFT,Microsoft Corporation
-2008-02-19,20.275829315185547,20.75807309052474,20.203852365925975,20.72928176168246,68261200,MSFT,Microsoft Corporation
-2008-02-20,20.31180763244629,20.340598947863814,20.09587825819677,20.2614242033111,93056200,MSFT,Microsoft Corporation
-2008-02-21,20.225444793701172,20.84444322979054,20.12467652092463,20.599723811794494,98776500,MSFT,Microsoft Corporation
-2008-02-22,19.923137664794922,20.434171239429027,19.577650061703213,20.32620653506858,125705400,MSFT,Microsoft Corporation
-2008-02-25,20.03830909729004,20.326215561046386,19.779192593486172,19.90155301218841,109974300,MSFT,Microsoft Corporation
-2008-02-26,20.42697525024414,20.772464257315995,19.9159416295572,19.9663250712761,108923500,MSFT,Microsoft Corporation
-2008-02-27,20.340606689453125,20.642908752165226,20.22544412964337,20.290223241142108,75199500,MSFT,Microsoft Corporation
-2008-02-28,20.103086471557617,20.347807287638332,20.00951602096113,20.167865591864054,83002900,MSFT,Microsoft Corporation
-2008-02-29,19.577655792236328,20.031108232417562,19.448097559942806,19.93034132856531,117411400,MSFT,Microsoft Corporation
-2008-03-03,19.4265079498291,19.714414427606187,19.340136692919163,19.606449670045574,76544300,MSFT,Microsoft Corporation
-2008-03-04,19.858366012573242,19.887155970534813,19.40491216227412,19.448099158485796,86925600,MSFT,Microsoft Corporation
-2008-03-05,20.239831924438477,20.448563468130388,19.937529979248616,19.973517750381387,106489800,MSFT,Microsoft Corporation
-2008-03-06,19.843961715698242,20.27582188004655,19.79357828154597,20.19664712760977,91127700,MSFT,Microsoft Corporation
-2008-03-07,20.059898376464844,20.203850891633532,19.6640258708474,19.678421534218078,77597600,MSFT,Microsoft Corporation
-2008-03-10,20.189451217651367,20.3406029073253,19.973521801369454,20.03110307056768,72175100,MSFT,Microsoft Corporation
-2008-03-11,21.07477378845215,21.117959414904007,20.426982527442696,20.441378193875423,98740700,MSFT,Microsoft Corporation
-2008-03-12,20.606918334960938,21.225918085747402,20.542140600266602,21.182732471669205,75993800,MSFT,Microsoft Corporation
-2008-03-13,20.5997314453125,20.866044457485103,20.26863792266291,20.542150142179512,84552200,MSFT,Microsoft Corporation
-2008-03-14,20.12466812133789,20.880423673919243,19.89434309028869,20.671690756502482,105214900,MSFT,Microsoft Corporation
-2008-03-17,20.369386672973633,20.678886415791712,19.635226056740535,19.649620340036822,84490100,MSFT,Microsoft Corporation
-2008-03-18,21.175539016723633,21.218724639726716,20.635713924223385,20.635713924223385,83695300,MSFT,Microsoft Corporation
-2008-03-19,20.5997314453125,21.297904917405777,20.5997314453125,21.14675313865259,61442100,MSFT,Microsoft Corporation
-2008-03-20,21.00278663635254,21.031576582399737,20.578124292602634,20.6860889927595,60170200,MSFT,Microsoft Corporation
-2008-03-24,20.995594024658203,21.161140030898213,20.91641925087125,21.1107565831596,48294700,MSFT,Microsoft Corporation
-2008-03-25,20.973997116088867,21.139544468227964,20.830044627816918,21.110753146866116,49149000,MSFT,Microsoft Corporation
-2008-03-26,20.556535720825195,20.92361688744568,20.426977500506677,20.89482693451155,45868100,MSFT,Microsoft Corporation
-2008-03-27,20.189451217651367,20.506148884664483,20.15346343921963,20.498951054408987,47894400,MSFT,Microsoft Corporation
-2008-03-28,20.088695526123047,20.46297467075112,20.03111422486077,20.319020731172166,49244000,MSFT,Microsoft Corporation
-2008-03-31,20.42697525024414,20.57812694824667,20.038302004951312,20.067091954713902,46780600,MSFT,Microsoft Corporation
-2008-04-01,21.23311424255371,21.261905564899436,20.606916709992344,20.75087057602934,65796200,MSFT,Microsoft Corporation
-2008-04-02,20.9883975982666,21.290699677782627,20.873235032055362,21.283501845788663,49499400,MSFT,Microsoft Corporation
-2008-04-03,20.87323570251465,21.10356084233529,20.72928180370368,20.87323570251465,38961400,MSFT,Microsoft Corporation
-2008-04-04,20.9883975982666,21.060374545360148,20.686095518750577,20.966804102284716,43860800,MSFT,Microsoft Corporation
-2008-04-07,20.9883975982666,21.29789750977659,20.894828528037248,21.269106181800737,44428600,MSFT,Microsoft Corporation
-2008-04-08,20.693296432495117,20.87323814060377,20.542146056650065,20.830052515054653,44733500,MSFT,Microsoft Corporation
-2008-04-09,20.794065475463867,20.902031609643263,20.54214815663574,20.671705046527453,45839300,MSFT,Microsoft Corporation
-2008-04-10,20.952409744262695,21.161141380037016,20.729281071700328,20.750874567613288,65591600,MSFT,Microsoft Corporation
-2008-04-11,20.35500717163086,20.88043664676254,20.304622338545375,20.779669726284226,54373700,MSFT,Microsoft Corporation
-2008-04-14,20.19664764404297,20.376589269385445,20.103078602916966,20.326205833944858,43418100,MSFT,Microsoft Corporation
-2008-04-15,20.33341407775879,20.498960128377767,20.17506586058146,20.239844988709994,34310000,MSFT,Microsoft Corporation
-2008-04-16,20.837247848510742,20.90922342484308,20.42697965004739,20.56373571620184,54107400,MSFT,Microsoft Corporation
-2008-04-17,21.031574249267578,21.117946823518743,20.80124921505847,20.959598705711354,48743300,MSFT,Microsoft Corporation
-2008-04-18,21.592998504638672,21.664975440889975,21.31228996338905,21.60019633554839,73658900,MSFT,Microsoft Corporation
-2008-04-21,21.89530372619629,22.024861955740906,21.679374258852643,21.729757709709755,54411700,MSFT,Microsoft Corporation
-2008-04-22,21.772947311401367,22.096842944511156,21.571412098261238,22.053655944865636,67387500,MSFT,Microsoft Corporation
-2008-04-23,22.63665199279785,22.643848448110052,21.808919601669153,21.916885651187048,98351500,MSFT,Microsoft Corporation
-2008-04-24,22.88858413696289,23.104513632032894,22.42793381529555,22.766223723664222,115416700,MSFT,Microsoft Corporation
-2008-04-25,21.47064208984375,21.873711085301487,21.305096066886517,21.628990280562043,145194900,MSFT,Microsoft Corporation
-2008-04-28,20.866043090820312,21.477845254566137,20.743682658071148,21.449053918462113,97473000,MSFT,Microsoft Corporation
-2008-04-29,20.61411476135254,20.80125424006654,20.477360097283167,20.729277306277183,84428900,MSFT,Microsoft Corporation
-2008-04-30,20.527759552001953,21.024397899580865,20.520561715723677,20.686107831583314,74733600,MSFT,Microsoft Corporation
-2008-05-01,21.161136627197266,21.22591572754054,20.49895133590163,20.513346996610302,71699400,MSFT,Microsoft Corporation
-2008-05-02,21.045974731445312,21.319486801899394,20.772464033837036,21.297893310175397,66024200,MSFT,Microsoft Corporation
-2008-05-05,20.930809020996094,21.758540192001128,20.866029928471338,21.542610798815677,119687700,MSFT,Microsoft Corporation
-2008-05-06,21.3770694732666,21.492232024309654,20.822848838343226,20.873232282818822,93582000,MSFT,Microsoft Corporation
-2008-05-07,21.024391174316406,21.693774632758313,20.930822078323427,21.369880340924347,88775000,MSFT,Microsoft Corporation
-2008-05-08,21.067569732666016,21.153940960058915,20.873232411763137,21.07476756375641,69589900,MSFT,Microsoft Corporation
-2008-05-09,21.153947830200195,21.269110419355876,20.837251396445254,21.02438957418847,51621200,MSFT,Microsoft Corporation
-2008-05-12,21.585803985595703,21.636187436848086,21.12515371946411,21.161141506688356,64278800,MSFT,Microsoft Corporation
-2008-05-13,21.513565063476562,21.766409750229652,21.332960928424242,21.672496206278534,70934700,MSFT,Microsoft Corporation
-2008-05-14,21.621919631958008,21.860316950907944,21.477435823788475,21.593022319164216,66730400,MSFT,Microsoft Corporation
-2008-05-15,21.997577667236328,22.055370918172425,21.629145175806286,21.65804111232444,53355800,MSFT,Microsoft Corporation
-2008-05-16,21.66526985168457,22.01925375797197,21.614700919057807,22.01202942789671,81538200,MSFT,Microsoft Corporation
-2008-05-19,21.28238296508789,21.5930221862099,21.174020798577814,21.578574907801674,59615000,MSFT,Microsoft Corporation
-2008-05-20,20.776695251464844,21.174023709253575,20.68278035045303,21.166799380106518,75767600,MSFT,Microsoft Corporation
-2008-05-21,20.408262252807617,20.986194791992666,20.364917656843705,20.812815030237154,60125100,MSFT,Microsoft Corporation
-2008-05-22,20.567195892333984,20.733352723497507,20.357695837762634,20.429937758542422,52203100,MSFT,Microsoft Corporation
-2008-05-23,20.263774871826172,20.46605191398184,20.19153435053451,20.415482997917827,48890700,MSFT,Microsoft Corporation
-2008-05-27,20.545522689819336,20.588867287771087,20.26377935838315,20.307125334234826,47334500,MSFT,Microsoft Corporation
-2008-05-28,20.35769271850586,20.639434650687797,20.25655487165077,20.632210321926742,52318500,MSFT,Microsoft Corporation
-2008-05-29,20.451608657836914,20.718903342041205,20.328797810159266,20.379366739573594,47699200,MSFT,Microsoft Corporation
-2008-05-30,20.458833694458008,20.7333527177653,20.372144491866255,20.502178295753883,63399200,MSFT,Microsoft Corporation
-2008-06-02,20.083175659179688,20.48772984111622,19.90257155656872,20.401039265586977,77028400,MSFT,Microsoft Corporation
-2008-06-03,19.72919273376465,20.451609179007296,19.700296792462954,20.16264287649024,86616700,MSFT,Microsoft Corporation
-2008-06-04,19.895349502563477,19.96759004454692,19.64972780169973,19.707521062026494,79567400,MSFT,Microsoft Corporation
-2008-06-05,20.444381713867188,20.444381713867188,19.938691106489795,20.025380295000293,76063400,MSFT,Microsoft Corporation
-2008-06-06,19.85922622680664,20.35046958829155,19.85922622680664,20.22043441873379,78500800,MSFT,Microsoft Corporation
-2008-06-09,20.018156051635742,20.162639870302183,19.72196546347937,19.974811457195734,66787100,MSFT,Microsoft Corporation
-2008-06-10,20.148197174072266,20.437164896901592,19.736419960310766,19.765317283753788,77433900,MSFT,Microsoft Corporation
-2008-06-11,19.591934204101562,20.18431545672816,19.58470987444758,20.119297867742315,59330800,MSFT,Microsoft Corporation
-2008-06-12,20.401033401489258,20.624982038542804,19.642496939717812,19.79420368091228,113996300,MSFT,Microsoft Corporation
-2008-06-13,21.000640869140625,21.36184900621673,20.58886381333782,20.682777322701742,131969100,MSFT,Microsoft Corporation
-2008-06-16,20.899507522583008,21.029542700336375,20.690006096669254,20.964525111459693,74718900,MSFT,Microsoft Corporation
-2008-06-17,20.805587768554688,21.036762129542794,20.798364818495383,20.978968883770683,44256700,MSFT,Microsoft Corporation
-2008-06-18,20.55997085571289,20.84893852889872,20.55997085571289,20.624988444389704,49677800,MSFT,Microsoft Corporation
-2008-06-19,20.899507522583008,21.087335959571206,20.466057389371784,20.624988507792573,62037800,MSFT,Microsoft Corporation
-2008-06-20,20.39381217956543,20.892279821207342,20.299898665177707,20.877831164255458,97480400,MSFT,Microsoft Corporation
-2008-06-23,20.20598793029785,20.52385155914134,20.07595412467556,20.44438530745546,57145300,MSFT,Microsoft Corporation
-2008-06-24,20.032602310180664,20.234879356511065,19.873671230999406,20.169861783686997,65218300,MSFT,Microsoft Corporation
-2008-06-25,20.48050308227539,20.711676085731796,20.054277340440223,20.090397605517865,64280200,MSFT,Microsoft Corporation
-2008-06-26,20.04705238342285,20.37214027053015,20.04705238342285,20.249329444056254,67049100,MSFT,Microsoft Corporation
-2008-06-27,19.960363388061523,20.162640464576498,19.83755255194526,19.99648503274269,73450200,MSFT,Microsoft Corporation
-2008-06-30,19.873676300048828,20.213211528588957,19.85922764064712,20.03260741976761,57830500,MSFT,Microsoft Corporation
-2008-07-01,19.41133689880371,19.779768194966927,19.100697504324494,19.700303296726073,100327800,MSFT,Microsoft Corporation
-2008-07-02,18.69613265991211,19.505239497182203,18.69613265991211,19.43299759383492,84669000,MSFT,Microsoft Corporation
-2008-07-03,18.768386840820312,18.855077457126676,18.49386908200126,18.761162507969733,37074500,MSFT,Microsoft Corporation
-2008-07-07,18.804500579833984,19.06456956334466,18.38549909639454,18.862293840380804,71527600,MSFT,Microsoft Corporation
-2008-07-08,18.674461364746094,18.92730734172674,18.428839716010575,18.732254612807406,65553200,MSFT,Microsoft Corporation
-2008-07-09,18.22657012939453,18.67446901887542,18.19044985126394,18.631124409538653,54255800,MSFT,Microsoft Corporation
-2008-07-10,18.385494232177734,18.544425312158374,18.045957710633218,18.20489016851351,57830600,MSFT,Microsoft Corporation
-2008-07-11,18.241008758544922,18.52275063111539,17.96649121320697,18.17599119135181,69532600,MSFT,Microsoft Corporation
-2008-07-14,18.16877555847168,18.645570360783367,18.110982290855116,18.407172959627523,51216200,MSFT,Microsoft Corporation
-2008-07-15,18.891193389892578,19.24517735058973,18.009845653742545,18.009845653742545,92719300,MSFT,Microsoft Corporation
-2008-07-16,19.693073272705078,19.714746262997846,18.725035086029255,18.87674188437841,82060400,MSFT,Microsoft Corporation
-2008-07-17,19.88089942932129,20.162641381142727,19.584708818970565,19.92424402700922,96526100,MSFT,Microsoft Corporation
-2008-07-18,18.681692123413086,19.12236527485224,18.139879719628716,19.042900392602665,150277000,MSFT,Microsoft Corporation
-2008-07-21,18.522748947143555,18.90562998826058,18.443284110609383,18.537197600295006,77575600,MSFT,Microsoft Corporation
-2008-07-22,18.63833999633789,18.7394792153504,18.407167000708853,18.450512970814103,88657200,MSFT,Microsoft Corporation
-2008-07-23,19.09347152709961,19.38966223168864,18.67446994173705,18.68169427330024,79408800,MSFT,Microsoft Corporation
-2008-07-24,18.378276824951172,18.905640558743006,18.378276824951172,18.847847291723355,81092600,MSFT,Microsoft Corporation
-2008-07-25,18.89841079711914,18.941755390452503,18.421616136752814,18.522753980497253,58682300,MSFT,Microsoft Corporation
-2008-07-28,18.42161750793457,18.86229193630724,18.306030998508934,18.826170290924303,59707800,MSFT,Microsoft Corporation
-2008-07-29,18.862293243408203,18.920086502125923,18.349376866625956,18.436067443652522,66368200,MSFT,Microsoft Corporation
-2008-07-30,18.94898796081543,19.136816450821996,18.710590526941786,18.92731634367261,51977700,MSFT,Microsoft Corporation
-2008-07-31,18.580551147460938,18.985105363513323,18.57332681739928,18.67446606036241,60461000,MSFT,Microsoft Corporation
-2008-08-01,18.378276824951172,18.74670941891401,18.110982103797678,18.725036427069075,82720200,MSFT,Microsoft Corporation
-2008-08-04,18.262683868408203,18.457735214817507,18.139873046943247,18.342148721426923,60588300,MSFT,Microsoft Corporation
-2008-08-05,18.934539794921875,18.985110118017968,18.421624633193776,18.522762523585136,84297600,MSFT,Microsoft Corporation
-2008-08-06,19.519695281982422,19.62083315686413,19.057347758451318,19.310193823555792,95550000,MSFT,Microsoft Corporation
-2008-08-07,19.786985397338867,20.047055750708484,19.310190668094556,19.433001515196878,82565800,MSFT,Microsoft Corporation
-2008-08-08,20.321575164794922,20.39381708904565,19.64250465937831,19.75809118701944,80814100,MSFT,Microsoft Corporation
-2008-08-11,20.155420303344727,20.51662855744732,19.982040506723497,20.12652435952459,68743800,MSFT,Microsoft Corporation
-2008-08-12,20.31434440612793,20.487724130963638,19.9242389918229,20.068722784802446,62813000,MSFT,Microsoft Corporation
-2008-08-13,20.16265296936035,20.588878995642553,20.054290723910796,20.278239548226637,51165200,MSFT,Microsoft Corporation
-2008-08-14,20.16265296936035,20.429947794176584,19.90980681137758,20.097635346510476,49732300,MSFT,Microsoft Corporation
-2008-08-15,20.090396881103516,20.33601853289433,19.924241463097886,20.213207706998922,47267400,MSFT,Microsoft Corporation
-2008-08-18,20.003707885742188,20.263776818758615,19.902568665997144,20.068725463471235,38078200,MSFT,Microsoft Corporation
-2008-08-19,19.815128326416016,20.127006486102466,19.77886400322258,19.974694668615737,40332900,MSFT,Microsoft Corporation
-2008-08-20,19.793367385864258,20.003702919680656,19.706331086198645,19.974691742055487,41497200,MSFT,Microsoft Corporation
-2008-08-21,19.71359634399414,19.74986068416531,19.481501246748515,19.655572569682736,43614200,MSFT,Microsoft Corporation
-2008-08-22,20.19228744506836,20.221298632792333,19.742602276484742,19.74985541926462,47930400,MSFT,Microsoft Corporation
-2008-08-25,20.061737060546875,20.192290886041295,19.916676947020683,20.025472723863214,51381300,MSFT,Microsoft Corporation
-2008-08-26,19.77886962890625,20.105252780665747,19.70633957849448,20.003711540126655,44774400,MSFT,Microsoft Corporation
-2008-08-27,19.989208221435547,20.15602777717129,19.677329926733062,19.829643193553373,33975300,MSFT,Microsoft Corporation
-2008-08-28,20.26481819152832,20.315588809350828,20.018216862051364,20.02547000508252,48372600,MSFT,Microsoft Corporation
-2008-08-29,19.793367385864258,20.14876295799166,19.793367385864258,20.07623293883616,50735500,MSFT,Microsoft Corporation
-2008-09-02,19.65557098388672,20.134267429183947,19.626558407373775,20.068990515425618,66079200,MSFT,Microsoft Corporation
-2008-09-03,19.510507583618164,19.71359143483325,19.46699010957049,19.583037629294665,57127700,MSFT,Microsoft Corporation
-2008-09-04,19.11159324645996,19.503253255886786,19.11159324645996,19.394458885679082,66141900,MSFT,Microsoft Corporation
-2008-09-05,18.603883743286133,19.017303166830978,18.589377458819015,18.87949761457965,82305200,MSFT,Microsoft Corporation
-2008-09-08,18.94476890563965,19.097080697289925,18.618384518681882,19.010044399636183,62110800,MSFT,Microsoft Corporation
-2008-09-09,18.930273056030273,19.29292195984926,18.894007335610905,19.002803113473227,85735700,MSFT,Microsoft Corporation
-2008-09-10,19.17687225341797,19.481497353524905,19.039065298194547,19.234896016133785,75064900,MSFT,Microsoft Corporation
-2008-09-11,19.829631805419922,19.91666672213675,18.8794925614567,18.930263160107362,72913300,MSFT,Microsoft Corporation
-2008-09-12,20.032730102539062,20.11976508233623,19.539527272368233,19.6845860331622,75628500,MSFT,Microsoft Corporation
-2008-09-15,19.452489852905273,19.93843951113994,19.3872129299039,19.525019921061908,82349400,MSFT,Microsoft Corporation
-2008-09-16,18.85049057006836,19.213139487653507,18.509601085560824,18.923020630264556,111729700,MSFT,Microsoft Corporation
-2008-09-17,17.82056427001953,18.763452110181895,17.769793652356093,18.66190949145944,106972100,MSFT,Microsoft Corporation
-2008-09-18,18.321014404296875,18.386291287788996,17.414392559567588,17.98737684607102,132291300,MSFT,Microsoft Corporation
-2008-09-19,18.248489379882812,19.147858330261975,17.044495350875582,19.126100285399954,134926100,MSFT,Microsoft Corporation
-2008-09-22,18.422563552856445,19.08983757367152,18.364539785107127,19.01730751813593,105207700,MSFT,Microsoft Corporation
-2008-09-23,18.451576232910156,18.98104328954527,18.37904617696387,18.611141249275384,92181300,MSFT,Microsoft Corporation
-2008-09-24,18.654659271240234,18.923020071016314,18.466081673661655,18.553118020003996,80250300,MSFT,Microsoft Corporation
-2008-09-25,19.300172805786133,19.496002139149425,18.669163179583734,18.727186941949824,96203500,MSFT,Microsoft Corporation
-2008-09-26,19.8731632232666,19.989210782667595,18.959287655436754,18.98104709159795,100744300,MSFT,Microsoft Corporation
-2008-09-29,18.139694213867188,20.061732690759797,18.139694213867188,19.53951888592495,134383100,MSFT,Microsoft Corporation
-2008-09-30,19.35819435119629,19.35819435119629,18.52410234393299,18.690920468706558,107192700,MSFT,Microsoft Corporation
-2008-10-01,19.20588493347168,19.575786968263085,19.060826207123267,19.133354878599608,88957000,MSFT,Microsoft Corporation
-2008-10-02,19.039066314697266,19.242150186743153,18.640153097652362,18.988295692534717,93819800,MSFT,Microsoft Corporation
-2008-10-03,19.089834213256836,19.923926246600157,19.03181045572153,19.12609992633859,114289400,MSFT,Microsoft Corporation
-2008-10-06,18.067167282104492,18.850488815857315,17.508687668980023,18.589381176807805,146374600,MSFT,Microsoft Corporation
-2008-10-07,16.848665237426758,18.284754351279,16.78338833376115,18.117936212309367,145941200,MSFT,Microsoft Corporation
-2008-10-08,16.689102172851562,17.62473559467782,16.319200137070474,16.60931897393925,171598600,MSFT,Microsoft Corporation
-2008-10-09,16.174135208129883,17.341864734941755,16.007317099555422,17.240323518139096,131948700,MSFT,Microsoft Corporation
-2008-10-10,15.593901634216309,16.21040499875981,14.977398269672808,15.804238645870544,228467500,MSFT,Microsoft Corporation
-2008-10-13,18.495092391967773,18.495092391967773,16.413487267001234,16.58030679878007,144935400,MSFT,Microsoft Corporation
-2008-10-14,17.479673385620117,18.661907929107603,17.117024565932542,18.5966310308922,165674900,MSFT,Microsoft Corporation
-2008-10-15,16.43524742126465,17.588470990708537,16.304693600815042,17.247581535509013,113280200,MSFT,Microsoft Corporation
-2008-10-16,17.544954299926758,17.544954299926758,15.456095845679082,16.638332043179343,161147800,MSFT,Microsoft Corporation
-2008-10-17,17.356372833251953,18.212224274070877,16.90668768551142,17.095265238860968,133673100,MSFT,Microsoft Corporation
-2008-10-20,17.929359436035156,17.951118866016394,16.689100978413023,17.552205666796507,93484300,MSFT,Microsoft Corporation
-2008-10-21,16.942960739135742,18.139702092984816,16.877683812253423,17.62473982351275,100385600,MSFT,Microsoft Corporation
-2008-10-22,15.615657806396484,16.725362247628752,15.158719544269351,16.710857347027478,150054800,MSFT,Microsoft Corporation
-2008-10-23,16.188642501831055,16.384473189368222,15.151466693832804,15.630163007771165,154774100,MSFT,Microsoft Corporation
-2008-10-24,15.927541732788086,16.580310970522024,15.194992047590668,15.274773878450148,153919700,MSFT,Microsoft Corporation
-2008-10-27,15.361804962158203,15.927536262707427,15.245757444948335,15.717200656537864,117683900,MSFT,Microsoft Corporation
-2008-10-28,16.754377365112305,16.834159172443456,15.477853230462305,15.69544198994086,134088800,MSFT,Microsoft Corporation
-2008-10-29,16.681848526000977,17.38538685711857,16.464259750759243,16.776136626366878,111701800,MSFT,Microsoft Corporation
-2008-10-30,16.413490295410156,17.320112638765455,16.239418971493446,17.182307038620507,95323000,MSFT,Microsoft Corporation
-2008-10-31,16.195892333984375,16.6165648082413,16.043580530402874,16.34095238030544,93055200,MSFT,Microsoft Corporation
-2008-11-03,16.40622901916504,16.61656456147229,16.108855790283574,16.304686434890233,61923500,MSFT,Microsoft Corporation
-2008-11-04,17.06625747680664,17.16054558070248,16.587561046636925,16.776137254428605,72123000,MSFT,Microsoft Corporation
-2008-11-05,16.014570236206055,16.928445337328654,15.992810811157186,16.9211921956457,81179700,MSFT,Microsoft Corporation
-2008-11-06,15.144213676452637,16.014571372635324,15.129708775452748,15.862259536670836,95509700,MSFT,Microsoft Corporation
-2008-11-07,15.593901634216309,15.622914208263378,15.231252759001976,15.46334781779584,71256300,MSFT,Microsoft Corporation
-2008-11-10,15.448844909667969,15.934794564075528,15.36906308038038,15.847759589689801,67106800,MSFT,Microsoft Corporation
-2008-11-11,15.376314163208008,15.448842837669911,15.078942171047672,15.441591076940353,78014500,MSFT,Microsoft Corporation
-2008-11-12,14.723541259765625,15.231250151507378,14.709036358620912,15.151466969931992,90162300,MSFT,Microsoft Corporation
-2008-11-13,15.412575721740723,15.41257572174072,13.592078376365293,14.614747995936211,148413700,MSFT,Microsoft Corporation
-2008-11-14,14.549470901489258,15.477852418939124,14.252098966875536,14.912119737203117,96624500,MSFT,Microsoft Corporation
-2008-11-17,14.01275634765625,14.680030525325407,13.889455639280554,14.317381545796431,97289000,MSFT,Microsoft Corporation
-2008-11-18,14.326750755310059,14.355958492115558,13.691466114766971,14.239124759357649,108966500,MSFT,Microsoft Corporation
-2008-11-19,13.355568885803223,14.56771985369704,13.326359757532098,14.334051005831721,103010500,MSFT,Microsoft Corporation
-2008-11-20,12.800601959228516,13.757178175629063,12.778695123335163,13.231426649093764,139532800,MSFT,Microsoft Corporation
-2008-11-21,14.370552062988281,14.385156616602075,13.129192861153502,13.158401968381092,157231900,MSFT,Microsoft Corporation
-2008-11-24,15.10806941986084,15.290622211425436,14.509296486371726,14.52389965119377,125289900,MSFT,Microsoft Corporation
-2008-11-25,14.596920013427734,15.283318851112709,14.275626733035404,15.232204295934487,92948100,MSFT,Microsoft Corporation
-2008-11-26,14.962027549743652,15.100768069840836,14.40706686212228,14.40706686212228,79678300,MSFT,Microsoft Corporation
-2008-11-28,14.764875411987305,14.83059455566415,14.618833953747087,14.772177693814493,28650800,MSFT,Microsoft Corporation
-2008-12-01,13.589226722717285,14.567709542963073,13.58192444581791,14.516593604667444,79639900,MSFT,Microsoft Corporation
-2008-12-02,13.983541488647461,14.100375146560411,13.552716852805808,13.86670783073451,79689800,MSFT,Microsoft Corporation
-2008-12-03,14.50930404663086,14.531209501661676,13.581935048001043,13.618445068231068,80961500,MSFT,Microsoft Corporation
-2008-12-04,13.954331398010254,14.545801864727492,13.720664121912918,14.166091844685907,78719200,MSFT,Microsoft Corporation
-2008-12-05,14.50930404663086,14.589626369690516,13.487006766974181,13.808300237516795,91996200,MSFT,Microsoft Corporation
-2008-12-08,15.341741561889648,15.516992129395401,14.706457036009551,14.8598021530569,107225000,MSFT,Microsoft Corporation
-2008-12-09,15.042351722717285,15.516988747013635,14.940121202713952,15.056956281684533,80484900,MSFT,Microsoft Corporation
-2008-12-10,15.049654960632324,15.305227794998213,14.823288460526122,15.202998661251858,61499000,MSFT,Microsoft Corporation
-2008-12-11,14.202605247497559,14.691846698712702,14.10037475508669,14.684544421199995,83564300,MSFT,Microsoft Corporation
-2008-12-12,14.13688850402832,14.494691805315048,13.654949249824378,13.983543436181288,78112600,MSFT,Microsoft Corporation
-2008-12-15,13.903213500976562,14.195297525625966,13.793680773062356,14.122276171271992,59925900,MSFT,Microsoft Corporation
-2008-12-16,14.684545516967773,14.735660070603886,13.874010758546174,14.027354419454515,97688700,MSFT,Microsoft Corporation
-2008-12-17,14.355947494506836,14.640729325846456,14.239113851251254,14.465478860963083,78922700,MSFT,Microsoft Corporation
-2008-12-18,14.093070983886719,14.618823766942251,13.86670597605274,14.501990124655883,80759200,MSFT,Microsoft Corporation
-2008-12-19,13.96163558959961,14.458177923033674,13.954333312124062,14.18069834279796,113530400,MSFT,Microsoft Corporation
-2008-12-22,14.005449295043945,14.085772962728505,13.793687404881801,14.049261571614087,58575400,MSFT,Microsoft Corporation
-2008-12-23,14.078473091125488,14.290233624719505,13.881315723706392,14.078473091125488,47511400,MSFT,Microsoft Corporation
-2008-12-24,13.998150825500488,14.20261049307005,13.947036256799985,14.063869954620436,16880400,MSFT,Microsoft Corporation
-2008-12-26,13.968940734863281,14.114983543383547,13.939733008819694,14.020056692782584,23101000,MSFT,Microsoft Corporation
-2008-12-29,13.84479808807373,14.027350814294746,13.611130821353514,13.983538549976398,58512800,MSFT,Microsoft Corporation
-2008-12-30,14.12228012084961,14.231811486629958,13.874008282271815,13.88131055902609,43224100,MSFT,Microsoft Corporation
-2008-12-31,14.195304870605469,14.370555376073781,14.071168921802846,14.100376642997292,46419000,MSFT,Microsoft Corporation
-2009-01-02,14.845189094543457,14.896303640048897,14.144187225725583,14.261020870528561,50084000,MSFT,Microsoft Corporation
-2009-01-05,14.983936309814453,15.093467726988653,14.648038385343702,14.750268915104817,61475200,MSFT,Microsoft Corporation
-2009-01-06,15.159184455871582,15.334434974158459,15.0496530560382,15.151882176847048,58083400,MSFT,Microsoft Corporation
-2009-01-07,14.246421813964844,14.815987096731167,14.224514974823562,14.742965692361006,72709900,MSFT,Microsoft Corporation
-2009-01-08,14.69184684753418,14.742961397873868,14.275625381695926,14.334042209622288,70255400,MSFT,Microsoft Corporation
-2009-01-09,14.253719329833984,14.82328302947462,14.173395672595646,14.728356210456841,49815300,MSFT,Microsoft Corporation
-2009-01-12,14.217207908630371,14.450876602499596,14.093071980823929,14.392458384457058,52163500,MSFT,Microsoft Corporation
-2009-01-13,14.4727783203125,14.59691421620159,14.253715630045457,14.253715630045457,65843500,MSFT,Microsoft Corporation
-2009-01-14,13.93973159790039,14.370556307384772,13.881314758958473,14.261024908464588,80257500,MSFT,Microsoft Corporation
-2009-01-15,14.049263954162598,14.093076238162658,13.523512367859682,13.925127988856262,96169800,MSFT,Microsoft Corporation
-2009-01-16,14.39245891571045,14.538501680673564,13.983541123687571,14.33404208827861,79634100,MSFT,Microsoft Corporation
-2009-01-20,13.494301795959473,14.326743458866682,13.413979516075583,14.209908392843555,89873000,MSFT,Microsoft Corporation
-2009-01-21,14.151485443115234,14.202601371755176,13.479691415709112,13.779079140962184,68340900,MSFT,Microsoft Corporation
-2009-01-22,12.493913650512695,13.275239384956024,12.46470453498305,13.180311152251958,222436600,MSFT,Microsoft Corporation
-2009-01-23,12.559632301330566,12.771392809988399,12.231036727659681,12.391682678805873,117020600,MSFT,Microsoft Corporation
-2009-01-26,12.87362003326416,13.005058243417984,12.581535895570676,12.625349560799972,92476500,MSFT,Microsoft Corporation
-2009-01-27,12.895526885986328,13.121891918955862,12.727578680646578,12.98315282381452,61695000,MSFT,Microsoft Corporation
-2009-01-28,13.173011779785156,13.370167761195384,12.968552125885997,12.99775985200448,64145500,MSFT,Microsoft Corporation
-2009-01-29,12.844411849975586,13.114589145254337,12.822505018155562,12.983152332635122,49192800,MSFT,Microsoft Corporation
-2009-01-30,12.486610412597656,12.990456474647935,12.486610412597656,12.953945083040129,62370900,MSFT,Microsoft Corporation
-2009-02-02,13.019660949707031,13.238723673678555,12.413585927767862,12.435492757271748,88871700,MSFT,Microsoft Corporation
-2009-02-03,13.508905410766602,13.589229077813405,12.851715696363819,13.034268472184989,86865100,MSFT,Microsoft Corporation
-2009-02-04,13.603833198547363,13.874011938590128,13.50890636125881,13.538115475973592,75618000,MSFT,Microsoft Corporation
-2009-02-05,13.903213500976562,13.976233462564045,13.326346333623308,13.516201297837044,75195200,MSFT,Microsoft Corporation
-2009-02-06,14.355947494506836,14.553104789788215,13.917820635914959,13.99084201114142,86746000,MSFT,Microsoft Corporation
-2009-02-09,14.195304870605469,14.4362744897203,14.06386664331243,14.341346262112124,52196400,MSFT,Microsoft Corporation
-2009-02-10,13.727965354919434,14.458176307686784,13.654945373856188,14.056560840771485,83953200,MSFT,Microsoft Corporation
-2009-02-11,14.027361869812012,14.231821585718356,13.815601264737468,13.830205828609609,58599000,MSFT,Microsoft Corporation
-2009-02-12,14.063862800598145,14.107675066802454,13.538111427845937,13.852100960538126,75323200,MSFT,Microsoft Corporation
-2009-02-13,13.93973159790039,14.217211234682674,13.90322159584943,14.071169833711531,47416000,MSFT,Microsoft Corporation
-2009-02-17,13.300091743469238,13.601530966210722,13.153047604529414,13.594178619032048,75853300,MSFT,Microsoft Corporation
-2009-02-18,13.322152137756348,13.56477404644529,13.233925351725283,13.39567282341218,54946900,MSFT,Microsoft Corporation
-2009-02-19,13.167753219604492,13.513305147262926,13.094231144993758,13.454487768037726,49195600,MSFT,Microsoft Corporation
-2009-02-20,13.233922004699707,13.373613796286918,12.983947810203366,13.064822226751252,69413800,MSFT,Microsoft Corporation
-2009-02-23,12.653101921081543,13.344207278201122,12.616341579642931,13.248629549070449,70803400,MSFT,Microsoft Corporation
-2009-02-24,12.623688697814941,12.75602811586701,12.028162718897178,12.5207586625818,122674500,MSFT,Microsoft Corporation
-2009-02-25,12.469293594360352,12.675155089459242,12.101684683173078,12.506055326869104,105894600,MSFT,Microsoft Corporation
-2009-02-26,12.07227611541748,12.557519742522915,12.07227611541748,12.535462704084798,83219500,MSFT,Microsoft Corporation
-2009-02-27,11.873769760131836,12.145801022044196,11.837009423100124,11.976701227991173,93428000,MSFT,Microsoft Corporation
-2009-03-02,11.609086990356445,11.947287146867959,11.557621977786718,11.734074050447106,80602100,MSFT,Microsoft Corporation
-2009-03-03,11.67525863647461,11.939936789526177,11.49880653444023,11.785541726114841,80476600,MSFT,Microsoft Corporation
-2009-03-04,11.851710319519043,12.057570384610909,11.682609878516317,11.851710319519043,69285100,MSFT,Microsoft Corporation
-2009-03-05,11.226778030395508,11.67526071139314,11.226778030395508,11.66055601636447,89708500,MSFT,Microsoft Corporation
-2009-03-06,11.23412799835205,11.484102167225211,10.93268880688442,11.285593722104865,92821400,MSFT,Microsoft Corporation
-2009-03-09,11.138550758361816,11.572329425854548,11.101790424770977,11.175311793111076,66479100,MSFT,Microsoft Corporation
-2009-03-10,12.116388320922852,12.219319760666034,11.212070814717974,11.300296861580037,95184200,MSFT,Microsoft Corporation
-2009-03-11,12.57957935333252,12.645749079861135,12.079630931701615,12.226673677740928,84522200,MSFT,Microsoft Corporation
-2009-03-12,12.50605297088623,12.528110006236213,12.116387093601848,12.50605297088623,93694100,MSFT,Microsoft Corporation
-2009-03-13,12.241371154785156,12.535457875769344,11.895819432918248,12.483992874886624,82965800,MSFT,Microsoft Corporation
-2009-03-16,11.947291374206543,12.469295431905909,11.939939026621309,12.366365370346466,67028900,MSFT,Microsoft Corporation
-2009-03-17,12.425183296203613,12.425183296203613,11.954644248550556,11.998756933688787,62481000,MSFT,Microsoft Corporation
-2009-03-18,12.469293594360352,12.66045039645574,12.204616131880876,12.520760019872606,70710700,MSFT,Microsoft Corporation
-2009-03-19,12.601631164550781,12.829549665474236,12.439883772364636,12.770732304468684,58994600,MSFT,Microsoft Corporation
-2009-03-20,12.542816162109375,12.9765948069622,12.410476724382512,12.73397297190187,81725500,MSFT,Microsoft Corporation
-2009-03-23,13.476546287536621,13.66770314153991,12.726623568519969,12.770737659509482,71600000,MSFT,Microsoft Corporation
-2009-03-24,13.182455062866211,13.388315144456557,13.11628535026456,13.263329467671923,50044100,MSFT,Microsoft Corporation
-2009-03-25,13.145695686340332,13.46183961375604,12.881018190854878,13.219217758209524,73927100,MSFT,Microsoft Corporation
-2009-03-26,13.84415054321289,13.88091087076024,13.32214659999417,13.35890692754152,63775100,MSFT,Microsoft Corporation
-2009-03-27,13.329497337341309,13.68975527284911,13.270679972785938,13.63093790829374,47670400,MSFT,Microsoft Corporation
-2009-03-30,12.851607322692871,13.057468819780306,12.697212251614838,13.042764126634763,49633000,MSFT,Microsoft Corporation
-2009-03-31,13.50595760345459,13.814749272737412,13.07217879654974,13.108939141954982,92423300,MSFT,Microsoft Corporation
-2009-04-01,14.19705581665039,14.233817549312555,13.366260290919463,13.403020621264913,96438900,MSFT,Microsoft Corporation
-2009-04-02,14.182352066040039,14.623481625148695,13.969138230463075,14.336747131264735,99082300,MSFT,Microsoft Corporation
-2009-04-03,13.785332679748535,14.079419496453193,13.55006322638481,14.064714805038822,81858400,MSFT,Microsoft Corporation
-2009-04-06,13.792686462402344,13.792686462402344,13.432429899117398,13.630939046942787,47476100,MSFT,Microsoft Corporation
-2009-04-07,13.792686462402344,14.072068616799159,13.69710736056788,13.792686462402344,65815200,MSFT,Microsoft Corporation
-2009-04-08,14.108838081359863,14.424982141381816,13.939736824436338,13.94708917493888,56408900,MSFT,Microsoft Corporation
-2009-04-09,14.461737632751465,14.48379467684841,14.130888982882293,14.299990182991538,55759600,MSFT,Microsoft Corporation
-2009-04-13,14.402917861938477,14.59407467212235,14.241170439006016,14.476439927750238,44444700,MSFT,Microsoft Corporation
-2009-04-14,14.226466178894043,14.373508912681535,13.96913964186992,14.292635899909298,63796300,MSFT,Microsoft Corporation
-2009-04-15,13.84415054321289,14.152942062487092,13.608881081349997,14.123532678595927,72725500,MSFT,Microsoft Corporation
-2009-04-16,14.527902603149414,14.542607294396548,13.961784610983575,14.086771681951143,67688700,MSFT,Microsoft Corporation
-2009-04-17,14.116180419921875,14.476436925128672,13.969136318797416,14.476436925128672,61398500,MSFT,Microsoft Corporation
-2009-04-20,13.682401657104492,13.932375783843463,13.652992276398047,13.888261712783793,62937200,MSFT,Microsoft Corporation
-2009-04-21,13.947081565856934,14.027955974944932,13.652994717786992,13.667699410769664,60928300,MSFT,Microsoft Corporation
-2009-04-22,13.807390213012695,14.10882938625619,13.748572847558274,13.792685521069938,59401000,MSFT,Microsoft Corporation
-2009-04-23,13.910325050354004,13.925029747369155,13.579476379098542,13.910325050354004,86116300,MSFT,Microsoft Corporation
-2009-04-24,15.373403549194336,15.586617376863945,14.336746599564968,14.572016062982042,168478500,MSFT,Microsoft Corporation
-2009-04-27,14.99844741821289,15.30723904457244,14.910222040577073,15.10872984141621,68219600,MSFT,Microsoft Corporation
-2009-04-28,14.65289306640625,14.902867266212876,14.549963008480061,14.88816257156146,76685200,MSFT,Microsoft Corporation
-2009-04-29,14.888163566589355,15.358702608347542,14.748471762698534,14.78523350178399,79301600,MSFT,Microsoft Corporation
-2009-04-30,14.895515441894531,15.513098615769808,14.711710959248721,15.145489650478186,87439900,MSFT,Microsoft Corporation
-2009-05-01,14.880800247192383,14.961674611234947,14.601418247715406,14.844039937527175,63224500,MSFT,Microsoft Corporation
-2009-05-04,14.844048500061035,14.998443572494153,14.689652025311183,14.976387934898986,54313400,MSFT,Microsoft Corporation
-2009-05-05,14.549957275390625,14.880804360783326,14.439673511276746,14.807282318812845,66835500,MSFT,Microsoft Corporation
-2009-05-06,14.549957275390625,14.755817310128402,14.41761788030702,14.748464965699721,59639100,MSFT,Microsoft Corporation
-2009-05-07,14.204411506652832,14.697007621740637,14.072072042552072,14.674950576951495,68727200,MSFT,Microsoft Corporation
-2009-05-08,14.277932167053223,14.439679605803654,14.07207064311157,14.307340154863798,67597600,MSFT,Microsoft Corporation
-2009-05-11,14.204411506652832,14.505850773852544,13.976494319766546,14.116186132130354,63762600,MSFT,Microsoft Corporation
-2009-05-12,14.623481750488281,14.748468833924793,14.314690215075533,14.344099600503737,71966800,MSFT,Microsoft Corporation
-2009-05-13,14.520552635192871,14.70435709892949,14.461735262889825,14.645539726626444,49281700,MSFT,Microsoft Corporation
-2009-05-14,14.748467445373535,14.873454517042655,14.557310665037434,14.579367702031943,54539500,MSFT,Microsoft Corporation
-2009-05-15,14.866109848022461,15.071971425992183,14.689657667898674,14.799940105186382,61289900,MSFT,Microsoft Corporation
-2009-05-18,15.145489692687988,15.145489692687988,14.880810788198959,14.969037557134275,46073800,MSFT,Microsoft Corporation
-2009-05-19,15.027106285095215,15.345257957099703,14.982713455185147,15.175084266425596,51368300,MSFT,Microsoft Corporation
-2009-05-20,15.078895568847656,15.308261541690943,14.960513768577357,15.10109268560673,47450700,MSFT,Microsoft Corporation
-2009-05-21,14.664556503295898,14.96790998570224,14.435191984915468,14.901320059201131,58232800,MSFT,Microsoft Corporation
-2009-05-22,14.61276912689209,14.923521741988823,14.405600246420088,14.745949020679625,37318700,MSFT,Microsoft Corporation
-2009-05-26,15.049306869506836,15.130694919093607,14.390807664589722,14.457397630392906,44991700,MSFT,Microsoft Corporation
-2009-05-27,14.893929481506348,15.241677386584136,14.84953664236428,14.982716571013396,42892900,MSFT,Microsoft Corporation
-2009-05-28,15.130694389343262,15.263872905063891,14.834738368925258,15.034508259340543,45480800,MSFT,Microsoft Corporation
-2009-05-29,15.456238746643066,15.4932339428218,15.019705310291073,15.212076096753174,46134900,MSFT,Microsoft Corporation
-2009-06-01,15.833585739135742,15.907574741106385,15.434047386450805,15.537631142476005,57317100,MSFT,Microsoft Corporation
-2009-06-02,15.833585739135742,16.26272025709807,15.68560914641729,15.803990985081185,48935700,MSFT,Microsoft Corporation
-2009-06-03,16.077739715576172,16.099936827464624,15.752190541877939,15.766987205248174,56039600,MSFT,Microsoft Corporation
-2009-06-04,16.1517391204834,16.203531003821265,15.966767302149314,16.107346279225652,42330000,MSFT,Microsoft Corporation
-2009-06-05,16.381101608276367,16.506882484516492,16.136938896895273,16.24792169093708,59579200,MSFT,Microsoft Corporation
-2009-06-08,16.31450843811035,16.51427827479477,16.00375582923099,16.26271657183421,49000600,MSFT,Microsoft Corporation
-2009-06-09,16.336706161499023,16.514278885825664,16.188728185615542,16.321908081666162,50887700,MSFT,Microsoft Corporation
-2009-06-10,16.6844539642334,16.73624724797578,16.3663036885806,16.403297480031046,61297200,MSFT,Microsoft Corporation
-2009-06-11,16.891618728637695,17.209770337595216,16.699247955518675,16.714046032963754,65124600,MSFT,Microsoft Corporation
-2009-06-12,17.26156997680664,17.29856377586922,16.825036373997925,16.94341822446575,50963500,MSFT,Microsoft Corporation
-2009-06-15,17.328155517578125,17.416942588359607,17.032200967010876,17.1875765768502,69089600,MSFT,Microsoft Corporation
-2009-06-16,17.3503475189209,17.838672736083897,17.34294848093695,17.365144183666597,105295600,MSFT,Microsoft Corporation
-2009-06-17,17.520530700683594,17.624114466426885,17.143188025332073,17.38735076688624,86483100,MSFT,Microsoft Corporation
-2009-06-18,17.387340545654297,17.52791943882519,17.23936261481945,17.476127586399635,58852200,MSFT,Microsoft Corporation
-2009-06-19,17.80908203125,18.008851884251794,17.572318388235708,17.786886321731554,115459000,MSFT,Microsoft Corporation
-2009-06-22,17.22457504272461,17.720299538101298,17.202377918015962,17.720299538101298,71291600,MSFT,Microsoft Corporation
-2009-06-23,17.268966674804688,17.50573034360245,17.172780552341354,17.298561427793015,56752700,MSFT,Microsoft Corporation
-2009-06-24,17.365144729614258,17.572313566011452,17.283758131676485,17.350348064403363,54287700,MSFT,Microsoft Corporation
-2009-06-25,17.601913452148438,17.698098146919598,17.165379983340195,17.335553664747465,57724300,MSFT,Microsoft Corporation
-2009-06-26,17.276357650756836,17.52791928422395,17.254160537960754,17.439132244261742,65126400,MSFT,Microsoft Corporation
-2009-06-29,17.65369987487793,17.779480690000693,17.424333945922115,17.461329133441815,62854900,MSFT,Microsoft Corporation
-2009-06-30,17.58711814880371,17.93486460629788,17.483532986672635,17.735094734212336,66452400,MSFT,Microsoft Corporation
-2009-07-01,17.786884307861328,17.97925368761298,17.72769199258701,17.794281936048147,54908400,MSFT,Microsoft Corporation
-2009-07-02,17.291156768798828,17.786881028031925,17.17277357130205,17.57971219644032,65422200,MSFT,Microsoft Corporation
-2009-07-06,17.165380477905273,17.224571386675045,16.921217802827133,17.172778106681733,49207700,MSFT,Microsoft Corporation
-2009-07-07,16.669649124145508,17.1209790857673,16.61785586578839,17.076586275540336,52842500,MSFT,Microsoft Corporation
-2009-07-08,16.691843032836914,16.78802909110152,16.27750688898664,16.50687136364388,73023400,MSFT,Microsoft Corporation
-2009-07-09,16.603063583374023,16.876820965087973,16.551271722575297,16.758439165770206,46981200,MSFT,Microsoft Corporation
-2009-07-10,16.566064834594727,16.677048982461518,16.38849217371875,16.41808832280911,43229200,MSFT,Microsoft Corporation
-2009-07-13,17.187578201293945,17.231972446491813,16.38110109276176,16.588270003350228,67584000,MSFT,Microsoft Corporation
-2009-07-14,17.098791122436523,17.18017774280483,16.91381934970994,17.165381073515903,45448700,MSFT,Microsoft Corporation
-2009-07-15,17.84607696533203,17.84607696533203,17.431739185036967,17.572318125180743,67238700,MSFT,Microsoft Corporation
-2009-07-16,18.082839965820312,18.082839965820312,17.653705531639375,17.705497399540473,64555100,MSFT,Microsoft Corporation
-2009-07-17,17.971853256225586,18.090235045864414,17.831274351821133,18.053239854588377,52860100,MSFT,Microsoft Corporation
-2009-07-20,18.149425506591797,18.149425506591797,17.868267704507534,18.08283557510985,47798000,MSFT,Microsoft Corporation
-2009-07-21,18.371400833129883,18.371400833129883,18.03105336677119,18.267817067059493,52028400,MSFT,Microsoft Corporation
-2009-07-22,18.34919548034668,18.423184456320325,18.134629002367685,18.275207915595374,66192500,MSFT,Microsoft Corporation
-2009-07-23,18.91151237487793,19.029894188553026,18.378794213340008,18.445384159935067,106060500,MSFT,Microsoft Corporation
-2009-07-24,17.3503475189209,17.675896722881433,16.8768189665036,17.468729304219675,215135700,MSFT,Microsoft Corporation
-2009-07-27,17.098791122436523,17.350352846242487,16.943414099510424,17.342953805986706,80950000,MSFT,Microsoft Corporation
-2009-07-28,17.365144729614258,17.424335624124563,16.94340942982554,17.009999362552417,70288400,MSFT,Microsoft Corporation
-2009-07-29,17.60930824279785,17.690696256103344,17.26896093483364,17.55751638386611,73626900,MSFT,Microsoft Corporation
-2009-07-30,17.616710662841797,18.075441265130014,17.54272167392788,17.905267578483816,67820000,MSFT,Microsoft Corporation
-2009-07-31,17.402145385742188,17.809082736894137,17.387347304661798,17.587117165579016,54258200,MSFT,Microsoft Corporation
-2009-08-03,17.631505966186523,17.65370308273178,17.38734332907815,17.624106927338104,46902900,MSFT,Microsoft Corporation
-2009-08-04,17.58711814880371,17.601916230711403,17.409545399579706,17.520528191441862,49218300,MSFT,Microsoft Corporation
-2009-08-05,17.616710662841797,17.94226136732948,17.60191399403708,17.638907782882747,53310300,MSFT,Microsoft Corporation
-2009-08-06,17.35774803161621,17.742489603416224,17.21717052021509,17.70549581856802,59686000,MSFT,Microsoft Corporation
-2009-08-07,17.43173599243164,17.624106767074128,17.387343170967174,17.572314906828527,46169700,MSFT,Microsoft Corporation
-2009-08-10,17.328155517578125,17.424340217304003,17.239368446796643,17.357750267023544,35261900,MSFT,Microsoft Corporation
-2009-08-11,17.113582611083984,17.313352403847606,17.05439171817871,17.254161510942332,33615800,MSFT,Microsoft Corporation
-2009-08-12,17.4095458984375,17.683303365460294,17.03960230748133,17.11358989669432,61972300,MSFT,Microsoft Corporation
-2009-08-13,17.476133346557617,17.64630703525168,17.31335728674364,17.483530975437706,38954500,MSFT,Microsoft Corporation
-2009-08-14,17.52791976928711,17.609306362680773,17.394739911269273,17.476127915885098,46330200,MSFT,Microsoft Corporation
-2009-08-17,17.202373504638672,17.46133424824333,17.187575425296114,17.2541653711151,42474400,MSFT,Microsoft Corporation
-2009-08-18,17.54463768005371,17.596720771121518,17.313983382828656,17.328864671464544,38878900,MSFT,Microsoft Corporation
-2009-08-19,17.596710205078125,17.648793264872367,17.299091706856075,17.299091706856075,41821300,MSFT,Microsoft Corporation
-2009-08-20,17.61159896850586,17.760408990429458,17.514873447665803,17.559515886579863,39505900,MSFT,Microsoft Corporation
-2009-08-21,18.162195205688477,18.169635849284905,17.686005368778307,17.80505282800585,69011400,MSFT,Microsoft Corporation
-2009-08-24,18.333328247070312,18.40029262939791,18.06547213691777,18.162197678525494,54180900,MSFT,Microsoft Corporation
-2009-08-25,18.333328247070312,18.46725701172551,18.199399482415117,18.303567087790185,43980300,MSFT,Microsoft Corporation
-2009-08-26,18.266359329223633,18.415169346148435,18.169633811632757,18.296121900271594,41079000,MSFT,Microsoft Corporation
-2009-08-27,18.37053680419922,18.437501205970644,18.080357256803612,18.16220295211497,45495600,MSFT,Microsoft Corporation
-2009-08-28,18.36309242248535,18.965770496688794,18.311009324847248,18.653270491702198,55808000,MSFT,Microsoft Corporation
-2009-08-31,18.34076499938965,18.489575021683265,18.072908946081704,18.28124127430371,49592800,MSFT,Microsoft Corporation
-2009-09-01,17.857139587402344,18.40773455438163,17.782734555289913,18.117556490216884,62608500,MSFT,Microsoft Corporation
-2009-09-02,17.75296401977539,17.961296296694186,17.69344030934756,17.723201454982874,40771300,MSFT,Microsoft Corporation
-2009-09-03,17.938976287841797,17.961296792895613,17.67855951534179,17.790166298082582,34120000,MSFT,Microsoft Corporation
-2009-09-04,18.318449020385742,18.452376370586855,17.9166627123087,17.924103357179522,44999700,MSFT,Microsoft Corporation
-2009-09-08,18.46725082397461,18.48213210820738,18.16219159298962,18.318442239118994,53737100,MSFT,Microsoft Corporation
-2009-09-09,18.43748664855957,18.56397470546317,18.355641017869843,18.40772408497889,49900300,MSFT,Microsoft Corporation
-2009-09-10,18.601179122924805,18.638380913507717,18.34076233137239,18.45236912227847,46256000,MSFT,Microsoft Corporation
-2009-09-11,18.49701499938965,18.727669248406496,18.459811785575642,18.54909807957176,54303500,MSFT,Microsoft Corporation
-2009-09-14,18.601179122924805,18.66814348129992,18.333321689424338,18.34076233137239,42806800,MSFT,Microsoft Corporation
-2009-09-15,18.74999237060547,18.80207545410398,18.49701617719189,18.578860414479163,44716600,MSFT,Microsoft Corporation
-2009-09-16,18.74999237060547,18.861599180839082,18.563980547163577,18.787194167630812,50055800,MSFT,Microsoft Corporation
-2009-09-17,18.82439422607422,18.883917947311833,18.64582306236138,18.64582306236138,42428800,MSFT,Microsoft Corporation
-2009-09-18,18.794641494750977,18.958331446695688,18.675593998944258,18.943450154930325,68016500,MSFT,Microsoft Corporation
-2009-09-21,18.82439422607422,18.876478723919906,18.675585632558914,18.683026275108297,28878700,MSFT,Microsoft Corporation
-2009-09-22,19.174097061157227,19.211298854224868,18.8169547387411,18.898798967321397,61376700,MSFT,Microsoft Corporation
-2009-09-23,19.12944984436035,19.53123595083002,19.077366775556623,19.28570046992873,60599900,MSFT,Microsoft Corporation
-2009-09-24,19.300594329833984,19.427082473281875,19.092260499696835,19.285713037861733,56302900,MSFT,Microsoft Corporation
-2009-09-25,19.01040267944336,19.211295735372545,18.988082174889367,19.11457023760509,50158900,MSFT,Microsoft Corporation
-2009-09-28,19.218746185302734,19.4642817948114,19.04761560698171,19.04761560698171,44358000,MSFT,Microsoft Corporation
-2009-09-29,19.159221649169922,19.315470930938247,19.114579199972955,19.278269126467087,39050300,MSFT,Microsoft Corporation
-2009-09-30,19.136898040771484,19.337791173319204,18.88392181885756,19.166660617070885,63533400,MSFT,Microsoft Corporation
-2009-10-01,18.51190185546875,18.950890010124382,18.4523781100489,18.906247555849006,75958100,MSFT,Microsoft Corporation
-2009-10-02,18.571413040161133,18.66813994802116,18.17706902565247,18.19938952811473,51219700,MSFT,Microsoft Corporation
-2009-10-05,18.333328247070312,18.645828224879825,18.244043350072083,18.58630448716172,60804900,MSFT,Microsoft Corporation
-2009-10-06,18.683029174804688,18.75743277353141,18.348207303903727,18.36308859131214,48795300,MSFT,Microsoft Corporation
-2009-10-07,18.675586700439453,18.735110425080666,18.51189539330796,18.593741046873706,38472700,MSFT,Microsoft Corporation
-2009-10-08,19.099689483642578,19.270819979358883,18.764867714495676,18.92855898792627,60521300,MSFT,Microsoft Corporation
-2009-10-09,19.01040267944336,19.18897523081855,18.943438327466964,19.025283961917495,39520000,MSFT,Microsoft Corporation
-2009-10-12,19.136898040771484,19.263386151728447,19.01040992981452,19.09225559548013,29145800,MSFT,Microsoft Corporation
-2009-10-13,19.203866958618164,19.300593935302434,18.98809390606371,19.040177007743818,37749000,MSFT,Microsoft Corporation
-2009-10-14,19.315465927124023,19.49403851596709,19.211299766263487,19.44939465917757,45365500,MSFT,Microsoft Corporation
-2009-10-15,19.873498916625977,19.873498916625977,19.270821115778293,19.270821115778293,65620100,MSFT,Microsoft Corporation
-2009-10-16,19.717254638671875,19.813980169073716,19.419635984561197,19.680052839092173,56500900,MSFT,Microsoft Corporation
-2009-10-19,19.613086700439453,19.776776590687952,19.531241045736426,19.709812222141394,48143200,MSFT,Microsoft Corporation
-2009-10-20,19.620525360107422,19.72469151435759,19.300584835873423,19.657727152580364,54604700,MSFT,Microsoft Corporation
-2009-10-21,19.77678108215332,19.903269204894666,19.635411669875843,19.687494764094417,61672700,MSFT,Microsoft Corporation
-2009-10-22,19.784215927124023,19.88094144243776,19.44195346391761,19.76189399936356,61600000,MSFT,Microsoft Corporation
-2009-10-23,20.848207473754883,21.83779041081794,20.744039877798226,21.726183590082265,281761000,MSFT,Microsoft Corporation
-2009-10-26,21.339277267456055,21.592253468636255,20.915170524053256,20.930050391825667,124149700,MSFT,Microsoft Corporation
-2009-10-27,21.27231788635254,21.48809092083243,21.160711046507217,21.37648408098711,69685800,MSFT,Microsoft Corporation
-2009-10-28,20.848207473754883,21.406242996590993,20.796124385355416,21.01189738289003,73542400,MSFT,Microsoft Corporation
-2009-10-29,20.997018814086914,21.138388228876604,20.721722048565734,20.885411978898386,65225500,MSFT,Microsoft Corporation
-2009-10-30,20.632427215576172,21.130938864936642,20.58034414192255,20.855642213008256,73371800,MSFT,Microsoft Corporation
-2009-11-02,20.74403190612793,20.870519966129322,20.39433029043334,20.61010462420632,62428900,MSFT,Microsoft Corporation
-2009-11-03,20.483617782592773,20.639866997040446,20.40921278655029,20.565462000997968,50294800,MSFT,Microsoft Corporation
-2009-11-04,20.87796401977539,21.123499538834327,20.550584273801746,20.60266735069949,63898400,MSFT,Microsoft Corporation
-2009-11-05,21.183029174804688,21.383922315372335,21.04166118921217,21.220232396664144,52681700,MSFT,Microsoft Corporation
-2009-11-06,21.220230102539062,21.302074343466053,20.98213518501028,21.11606251175198,38908500,MSFT,Microsoft Corporation
-2009-11-09,21.56993293762207,21.577373581569816,21.227671830972188,21.294636207344162,57518000,MSFT,Microsoft Corporation
-2009-11-10,21.584814071655273,21.78570719933917,21.4360040320766,21.50296840797123,65881100,MSFT,Microsoft Corporation
-2009-11-11,21.666664123535156,21.800591483291303,21.592259088676407,21.636901541928456,49693400,MSFT,Microsoft Corporation
-2009-11-12,21.845224380493164,21.9419498838033,21.57736695723849,21.58480759890193,55352400,MSFT,Microsoft Corporation
-2009-11-13,22.046125411987305,22.16517431011431,21.852674323030914,21.927077933018193,53037600,MSFT,Microsoft Corporation
-2009-11-16,21.97916030883789,22.172611378976594,21.85267219734243,22.03124339842583,54129500,MSFT,Microsoft Corporation
-2009-11-17,22.420085906982422,22.420085906982422,22.023997209470693,22.046417808532716,75648900,MSFT,Microsoft Corporation
-2009-11-18,22.502294540405273,22.524713715227836,22.27809281416442,22.42008709824055,59431200,MSFT,Microsoft Corporation
-2009-11-19,22.255664825439453,22.420078219225577,22.195878007205394,22.412604688767544,51967700,MSFT,Microsoft Corporation
-2009-11-20,22.136098861694336,22.248199006560117,21.994104584634655,22.16599156845756,42647100,MSFT,Microsoft Corporation
-2009-11-23,22.375244140625,22.427557441677866,22.19588364040208,22.300510242507812,41832700,MSFT,Microsoft Corporation
-2009-11-24,22.35281753540039,22.412604352738075,22.233243900725025,22.382711656784316,37341400,MSFT,Microsoft Corporation
-2009-11-25,22.26314353942871,22.315456839384854,22.106202214129762,22.278089178394385,32033500,MSFT,Microsoft Corporation
-2009-11-27,21.837160110473633,21.96420730322038,21.48591266014108,21.754954109588425,29357900,MSFT,Microsoft Corporation
-2009-11-30,21.97916030883789,22.00905444482692,21.672752542104675,21.784852701201803,44172000,MSFT,Microsoft Corporation
-2009-12-01,22.42755889892578,22.45745160485663,21.979156906517947,22.061364342331395,49904200,MSFT,Microsoft Corporation
-2009-12-02,22.255664825439453,22.412604688767544,22.15851035491524,22.345344340075453,36308600,MSFT,Microsoft Corporation
-2009-12-03,22.29303550720215,22.569550487685593,22.24072220897215,22.300509039153642,43095200,MSFT,Microsoft Corporation
-2009-12-04,22.405136108398438,22.696598158935195,22.293035977621454,22.45744940773233,58810700,MSFT,Microsoft Corporation
-2009-12-07,22.26314353942871,22.479870271451382,22.18093611068019,22.255670007230616,38082700,MSFT,Microsoft Corporation
-2009-12-08,22.098730087280273,22.225777291866297,21.956735817347518,22.061363849344048,37402200,MSFT,Microsoft Corporation
-2009-12-09,22.203350067138672,22.27808394613701,21.859576219348565,22.023989612800765,44713300,MSFT,Microsoft Corporation
-2009-12-10,22.322933197021484,22.39019214445634,22.165991851858294,22.203358092147734,45940200,MSFT,Microsoft Corporation
-2009-12-11,22.307981491088867,22.42008161407315,22.26314172698123,22.397661019304135,43744200,MSFT,Microsoft Corporation
-2009-12-14,22.502294540405273,22.539660782063375,22.3453531894936,22.35282672291137,34651200,MSFT,Microsoft Corporation
-2009-12-15,22.435033798217773,22.57702665454129,22.330405757510622,22.337879290806185,49473200,MSFT,Microsoft Corporation
-2009-12-16,22.49481773376465,22.72649153428165,22.449977965213417,22.47239713677376,55737800,MSFT,Microsoft Corporation
-2009-12-17,22.121145248413086,22.390185231377192,22.098724655903467,22.38271312597091,43691200,MSFT,Microsoft Corporation
-2009-12-18,22.689128875732422,22.756389251880304,22.27061955182764,22.300513685862594,94118000,MSFT,Microsoft Corporation
-2009-12-21,22.808700561523438,23.047847911115557,22.69660041958096,22.71901959271107,40129100,MSFT,Microsoft Corporation
-2009-12-22,23.03289031982422,23.11509771821581,22.82363719727105,22.868476948471017,36321000,MSFT,Microsoft Corporation
-2009-12-23,23.107637405395508,23.130058006534146,22.93575040629169,22.95069604828664,28362700,MSFT,Microsoft Corporation
-2009-12-24,23.16741943359375,23.16741943359375,22.98805893806275,23.077738473112998,11083900,MSFT,Microsoft Corporation
-2009-12-28,23.294469833374023,23.301943366561208,23.08521518042494,23.167422620053276,25384000,MSFT,Microsoft Corporation
-2009-12-29,23.45888328552246,23.54109072514492,23.339309605397453,23.428990578206562,29716200,MSFT,Microsoft Corporation
-2009-12-30,23.137523651123047,23.384145918459325,23.01794999598265,23.27951790113867,42006200,MSFT,Microsoft Corporation
-2009-12-31,22.7788028717041,23.159944435112763,22.7788028717041,23.152470903426664,31929700,MSFT,Microsoft Corporation
-2010-01-04,23.130056381225586,23.24215652818009,22.86101488819021,22.883435487753392,38409100,MSFT,Microsoft Corporation
-2010-01-05,23.137523651123047,23.2421516684437,22.89837634084225,23.055317654108027,49749600,MSFT,Microsoft Corporation
-2010-01-06,22.995532989501953,23.227206789948955,22.808698957592636,23.077738994249284,58182400,MSFT,Microsoft Corporation
-2010-01-07,22.756389617919922,22.94322368235135,22.562082019859545,22.890908946948684,50559700,MSFT,Microsoft Corporation
-2010-01-08,22.913326263427734,23.077739703405197,22.599445023157603,22.629339153388372,51197400,MSFT,Microsoft Corporation
-2010-01-11,22.62187385559082,22.988068531635513,22.509773677280176,22.950700855244563,68754700,MSFT,Microsoft Corporation
-2010-01-12,22.472393035888672,22.71901385606155,22.352819391285475,22.532179858190272,65912100,MSFT,Microsoft Corporation
-2010-01-13,22.681652069091797,22.808699269544967,22.42755766818546,22.61439170265009,51863500,MSFT,Microsoft Corporation
-2010-01-14,23.137523651123047,23.2421516684437,22.61438926624141,22.65175549893638,63228100,MSFT,Microsoft Corporation
-2010-01-15,23.062795639038086,23.346782768475354,22.95069406844613,23.227209090245907,79913200,MSFT,Microsoft Corporation
-2010-01-19,23.24214744567871,23.34677401855981,22.92826630160527,22.980579588045817,46575700,MSFT,Microsoft Corporation
-2010-01-20,22.861021041870117,23.122589072126082,22.651766332579133,23.02543453996448,54849500,MSFT,Microsoft Corporation
-2010-01-21,22.42755889892578,22.958166901716428,22.42008536608541,22.875960891333616,73086700,MSFT,Microsoft Corporation
-2010-01-22,21.64284896850586,22.569546824036518,21.55316945050627,22.42007906013022,102004600,MSFT,Microsoft Corporation
-2010-01-25,21.91189956665039,22.165994016639992,21.747486097716873,21.852112721089945,63373000,MSFT,Microsoft Corporation
-2010-01-26,22.046415328979492,22.307983253561964,21.74000763674676,21.82221506529767,66639900,MSFT,Microsoft Corporation
-2010-01-27,22.173465728759766,22.28556587679669,21.687697470312624,21.934318366166142,63949500,MSFT,Microsoft Corporation
-2010-01-28,21.792325973510742,22.32293547749737,21.590544834300438,22.300514875774834,117513700,MSFT,Microsoft Corporation
-2010-01-29,21.059938430786133,22.36030350007253,20.671323189271316,22.34535643106866,193888500,MSFT,Microsoft Corporation
-2010-02-01,21.231822967529297,21.284136277500124,20.8656283723027,21.216875900271692,85931100,MSFT,Microsoft Corporation
-2010-02-02,21.269189834594727,21.29908396998747,21.03004245317608,21.201930880822708,54413700,MSFT,Microsoft Corporation
-2010-02-03,21.3962345123291,21.51580961423607,21.015094309455044,21.119720920014146,61397900,MSFT,Microsoft Corporation
-2010-02-04,20.80583381652832,21.299075449751296,20.783413223952635,21.20939450487882,77850000,MSFT,Microsoft Corporation
-2010-02-05,20.940366744995117,21.134674384453408,20.60406478719594,20.92541967455269,80960100,MSFT,Microsoft Corporation
-2010-02-08,20.716157913208008,20.98519938787,20.604057773909048,20.932886084559193,52820600,MSFT,Microsoft Corporation
-2010-02-09,20.932884216308594,21.179505070927746,20.738576660331308,20.902990088267252,59195800,MSFT,Microsoft Corporation
-2010-02-10,20.917938232421875,21.104772266036324,20.80583809733932,20.947832362006853,48591300,MSFT,Microsoft Corporation
-2010-02-11,21.01509666442871,21.22434990899605,20.701215372146883,20.873102373164574,65993700,MSFT,Microsoft Corporation
-2010-02-12,20.87310028076172,20.970253359510284,20.61153232584234,20.783419309629394,81117200,MSFT,Microsoft Corporation
-2010-02-16,21.286056518554688,21.301073480410984,21.038282376311038,21.12087280232805,51935600,MSFT,Microsoft Corporation
-2010-02-17,21.466257095336914,21.511306551602328,21.293566319572513,21.421207639071504,45882900,MSFT,Microsoft Corporation
-2010-02-18,21.751571655273438,21.796622542449423,21.406190112835677,21.466256530307305,42856500,MSFT,Microsoft Corporation
-2010-02-19,21.601398468017578,21.714022780786703,21.541332072400987,21.616415424945686,44451800,MSFT,Microsoft Corporation
-2010-02-22,21.571374893188477,21.7290501523147,21.511308468782417,21.653966763783,36707100,MSFT,Microsoft Corporation
-2010-02-23,21.271034240722656,21.64644960072983,21.090835039770727,21.533825279146868,52266200,MSFT,Microsoft Corporation
-2010-02-24,21.49629020690918,21.616424480565215,21.308582462960246,21.413699773397223,43165900,MSFT,Microsoft Corporation
-2010-02-25,21.4737606048584,21.511301571038224,21.03827880953054,21.22598650462179,48735300,MSFT,Microsoft Corporation
-2010-02-26,21.52631950378418,21.66146927949682,21.406186688060973,21.51130254379475,40370600,MSFT,Microsoft Corporation
-2010-03-01,21.789113998413086,21.81163800983976,21.421207013448388,21.601406265343563,43805400,MSFT,Microsoft Corporation
-2010-03-02,21.368648529052734,21.99934665282022,21.203466232674167,21.834164356441654,93123900,MSFT,Microsoft Corporation
-2010-03-03,21.368648529052734,21.481274319229822,21.286058096911656,21.406190936477234,48442100,MSFT,Microsoft Corporation
-2010-03-04,21.49629020690918,21.511307170128237,21.225992029448292,21.368648883740047,42890600,MSFT,Microsoft Corporation
-2010-03-05,21.466257095336914,21.533831995783228,21.338615775837923,21.51881503299596,56001800,MSFT,Microsoft Corporation
-2010-03-08,21.49629020690918,21.721540358905756,21.398682810178165,21.413699773397223,39414500,MSFT,Microsoft Corporation
-2010-03-09,21.623931884765625,21.856690522189567,21.43622413773781,21.4437326194705,50271600,MSFT,Microsoft Corporation
-2010-03-10,21.751571655273438,21.856688959921048,21.623930339134187,21.668981226310173,44891400,MSFT,Microsoft Corporation
-2010-03-11,21.909242630004883,21.916751109738822,21.661468527169227,21.691501014008903,35349700,MSFT,Microsoft Corporation
-2010-03-12,21.976818084716797,22.059408499737067,21.804127342651736,22.014359052262726,31700200,MSFT,Microsoft Corporation
-2010-03-15,21.991836547851562,22.05190295928863,21.781603391773718,21.909244695089512,37512000,MSFT,Microsoft Corporation
-2010-03-16,22.05190658569336,22.142005501617493,21.92426526138713,22.089447561979007,36723500,MSFT,Microsoft Corporation
-2010-03-17,22.24712371826172,22.42732443323545,22.07443291784987,22.14951631040616,50385700,MSFT,Microsoft Corporation
-2010-03-18,22.232105255126953,22.314695687166108,22.149513390991387,22.24712078598181,43845200,MSFT,Microsoft Corporation
-2010-03-19,22.217086791992188,22.44984397363454,22.03688754503395,22.344728104266313,81332100,MSFT,Microsoft Corporation
-2010-03-22,22.22458839416504,22.299671748515784,22.06691320681888,22.14950503981429,37718200,MSFT,Microsoft Corporation
-2010-03-23,22.43482780456543,22.449844767033408,22.081937779146113,22.217087577165195,42026600,MSFT,Microsoft Corporation
-2010-03-24,22.262136459350586,22.41230321597171,22.22459548624347,22.31469439453908,33987700,MSFT,Microsoft Corporation
-2010-03-25,22.532434463500977,22.95289934752982,22.37475923693002,22.39728467846765,73168700,MSFT,Microsoft Corporation
-2010-03-26,22.269643783569336,22.675093146127054,22.217085851111023,22.59250129106613,55595500,MSFT,Microsoft Corporation
-2010-03-29,22.217086791992188,22.389777557981795,22.187052868117657,22.30718569942315,33336000,MSFT,Microsoft Corporation
-2010-03-30,22.35224151611328,22.419816427641607,22.149516781528305,22.24712419145998,34954800,MSFT,Microsoft Corporation
-2010-03-31,21.991836547851562,22.314692614265667,21.901736214647855,22.2546262028286,63760000,MSFT,Microsoft Corporation
-2010-04-01,21.894227981567383,22.17954451318912,21.488780057810477,22.036886247378252,74768100,MSFT,Microsoft Corporation
-2010-04-05,21.976818084716797,22.09695089937911,21.796618862723324,21.871700797815187,34331200,MSFT,Microsoft Corporation
-2010-04-06,22.014368057250977,22.209584318954573,21.759085363646015,21.886726710448496,47366800,MSFT,Microsoft Corporation
-2010-04-07,22.03689193725586,22.194565772734524,21.8792166696806,21.894233634610927,58318800,MSFT,Microsoft Corporation
-2010-04-08,22.464862823486328,22.5099122809877,21.999346988984033,22.014363952183302,63713800,MSFT,Microsoft Corporation
-2010-04-09,22.780210494995117,22.832768430877167,22.449844485326924,22.48738689102578,54752500,MSFT,Microsoft Corporation
-2010-04-12,22.76518440246582,22.892825666457178,22.682592575149126,22.71262648766275,37068800,MSFT,Microsoft Corporation
-2010-04-13,22.862804412841797,22.90034538982259,22.622537291036718,22.637554254667624,41374600,MSFT,Microsoft Corporation
-2010-04-14,23.14060401916504,23.275753786415073,23.02047121096413,23.11808001268739,68941200,MSFT,Microsoft Corporation
-2010-04-15,23.178152084350586,23.23821850313859,23.058017814678195,23.140609677547843,52745400,MSFT,Microsoft Corporation
-2010-04-16,23.02798843383789,23.260745659089245,22.975430489306607,23.11808879024622,88703100,MSFT,Microsoft Corporation
-2010-04-19,23.3057918548584,23.46346565666497,23.095558687020016,23.103067167881704,64970300,MSFT,Microsoft Corporation
-2010-04-20,23.546062469482422,23.60612889692104,23.373370237511885,23.4409451473924,52199500,MSFT,Microsoft Corporation
-2010-04-21,23.523530960083008,23.65117226450865,23.44844758710977,23.523530960083008,55343100,MSFT,Microsoft Corporation
-2010-04-22,23.56858253479004,23.673699839263172,23.200675549374964,23.305792853848093,84847600,MSFT,Microsoft Corporation
-2010-04-23,23.245723724365234,23.71123950743651,23.01296654887774,23.365857984590303,126766600,MSFT,Microsoft Corporation
-2010-04-26,23.35833740234375,23.48597864511431,23.17062977662796,23.27574558875823,63649300,MSFT,Microsoft Corporation
-2010-04-27,23.163135528564453,23.463467627780762,23.08805214573627,23.238218911392632,68730900,MSFT,Microsoft Corporation
-2010-04-28,23.208187103271484,23.27576201077371,22.99044684850606,23.215695585449126,64557900,MSFT,Microsoft Corporation
-2010-04-29,23.275758743286133,23.59861627111874,23.027984594593068,23.22320080751735,52665200,MSFT,Microsoft Corporation
-2010-04-30,22.930370330810547,23.335818165277136,22.915353373064693,23.32830968640421,63214800,MSFT,Microsoft Corporation
-2010-05-03,23.170639038085938,23.320804339423315,22.960405897698276,23.027980784533735,43989500,MSFT,Microsoft Corporation
-2010-05-04,22.62253761291504,22.937886693168554,22.337222460350663,22.915362679498195,82085600,MSFT,Microsoft Corporation
-2010-05-05,22.41229820251465,22.592497410893042,22.292165396929054,22.352231799721853,66833800,MSFT,Microsoft Corporation
-2010-05-06,21.759075164794922,22.434822564975033,20.95568647763999,22.21708238842741,128613000,MSFT,Microsoft Corporation
-2010-05-07,21.180940628051758,21.736556796961565,20.512701534009327,21.72153983410532,173718100,MSFT,Microsoft Corporation
-2010-05-10,21.729045867919922,22.134493794693036,21.5563536787184,21.781603799900118,86653300,MSFT,Microsoft Corporation
-2010-05-11,21.683992385864258,22.262132432555873,21.451235244089528,21.533827088501493,63789400,MSFT,Microsoft Corporation
-2010-05-12,22.104461669921875,22.20957753562019,21.71402926576204,21.75907871790471,47146800,MSFT,Microsoft Corporation
-2010-05-13,21.954299926757812,22.322206972700975,21.90925046434142,21.969316891595472,45188800,MSFT,Microsoft Corporation
-2010-05-14,21.721538543701172,21.93177028281381,21.50379689151015,21.924263233928063,63334000,MSFT,Microsoft Corporation
-2010-05-17,21.729045867919922,21.946786076423056,21.36113891196231,21.864195654209706,46053300,MSFT,Microsoft Corporation
-2010-05-18,21.57066535949707,21.872352695166946,21.419820972382787,21.774304850533746,52690600,MSFT,Microsoft Corporation
-2010-05-19,21.299137115478516,21.638536125025244,20.959739544489874,21.510318881258492,61746700,MSFT,Microsoft Corporation
-2010-05-20,20.446868896484375,20.99744818820525,20.394073818998535,20.854146236059417,87991100,MSFT,Microsoft Corporation
-2010-05-21,20.24323844909668,20.44687792811316,19.94155113123445,20.08485170811988,117596300,MSFT,Microsoft Corporation
-2010-05-24,19.81333351135254,20.258322837247963,19.80579114871177,20.250780474607193,73711700,MSFT,Microsoft Corporation
-2010-05-25,19.662485122680664,19.85858219564295,19.14207371514838,19.345713149212095,98373600,MSFT,Microsoft Corporation
-2010-05-26,18.86301612854004,20.069766737301748,18.52361702532133,19.78316273045962,176684100,MSFT,Microsoft Corporation
-2010-05-27,19.60969352722168,19.881212821014252,19.406054056877252,19.406054056877252,136433600,MSFT,Microsoft Corporation
-2010-05-28,19.458843231201172,19.7001944402923,19.3532530662325,19.489012671796853,67496900,MSFT,Microsoft Corporation
-2010-06-01,19.526716232299805,19.843488055423727,19.247656196784448,19.255198554306162,76152400,MSFT,Microsoft Corporation
-2010-06-02,19.956632614135742,19.97171733830485,19.406053128989548,19.65494532354594,65718800,MSFT,Microsoft Corporation
-2010-06-03,20.258317947387695,20.311113034571076,19.918918903268494,20.024509077635255,67837000,MSFT,Microsoft Corporation
-2010-06-04,19.45130157470703,20.039591258515156,19.323084334135867,19.68510897625749,89832200,MSFT,Microsoft Corporation
-2010-06-07,19.074199676513672,19.48147719862701,19.036487862437408,19.473934835811757,80456200,MSFT,Microsoft Corporation
-2010-06-08,18.938440322875977,19.051572889779166,18.59149882067307,19.04403052684447,87355000,MSFT,Microsoft Corporation
-2010-06-09,18.69708824157715,19.247667723361456,18.66691879342315,19.021401177881852,87794000,MSFT,Microsoft Corporation
-2010-06-10,18.855470657348633,18.968603193581075,18.689543033444934,18.953518471801218,78930900,MSFT,Microsoft Corporation
-2010-06-11,19.353261947631836,19.398514690734174,18.6820074104719,18.885646912270566,68057700,MSFT,Microsoft Corporation
-2010-06-14,19.232576370239258,19.579516273076923,19.20994929192281,19.504095555804714,50972400,MSFT,Microsoft Corporation
-2010-06-15,20.047136306762695,20.09993139433233,19.41359237881061,19.421134739686018,81641500,MSFT,Microsoft Corporation
-2010-06-16,19.851037979125977,20.04713503375967,19.783158174115922,19.96417050795668,48698000,MSFT,Microsoft Corporation
-2010-06-17,19.888755798339844,20.1150209244565,19.639863584188085,20.03205637355305,47995500,MSFT,Microsoft Corporation
-2010-06-18,19.941551208496094,20.009431035097915,19.73791172869063,19.888756107485477,52075600,MSFT,Microsoft Corporation
-2010-06-21,19.571979522705078,20.280944198328278,19.52672535642917,20.197981103939004,54625300,MSFT,Microsoft Corporation
-2010-06-22,19.436222076416016,19.949091176480213,19.428679714525845,19.730366997340536,55985400,MSFT,Microsoft Corporation
-2010-06-23,19.089279174804688,19.443762963971647,19.021399361498602,19.443762963971647,61466200,MSFT,Microsoft Corporation
-2010-06-24,18.855470657348633,19.398507694399306,18.802675569677376,19.20241062693589,85243400,MSFT,Microsoft Corporation
-2010-06-25,18.500988006591797,18.938434860727096,18.335058947002327,18.89318069617094,156256700,MSFT,Microsoft Corporation
-2010-06-28,18.33505630493164,18.5613227794329,18.191755786827994,18.485900621265813,73784800,MSFT,Microsoft Corporation
-2010-06-29,17.580842971801758,18.25209880216189,17.430000047938993,18.199302268323546,119882100,MSFT,Microsoft Corporation
-2010-06-30,17.354572296142578,17.859898877924596,17.30931957736511,17.57329496903199,81050500,MSFT,Microsoft Corporation
-2010-07-01,17.467708587646484,17.588383489506423,17.14339424943854,17.41491349790255,92239400,MSFT,Microsoft Corporation
-2010-07-02,17.550670623779297,17.709055870464805,17.38474157842332,17.618550426232545,62485100,MSFT,Microsoft Corporation
-2010-07-06,17.965492248535156,18.1691316773009,17.784479902485025,17.874986794789216,73592000,MSFT,Microsoft Corporation
-2010-07-07,18.3275089263916,18.34259364160577,17.807099198521314,17.96548439259724,79965300,MSFT,Microsoft Corporation
-2010-07-08,18.410478591918945,18.568865269033875,18.078621956796535,18.553780549583305,50758100,MSFT,Microsoft Corporation
-2010-07-09,18.304893493652344,18.4104836818829,18.214386590484423,18.350146225957094,53806100,MSFT,Microsoft Corporation
-2010-07-12,18.727256774902344,18.772509509840425,18.418027115468202,18.425569477717634,49854200,MSFT,Microsoft Corporation
-2010-07-13,18.95352554321289,19.081742849062064,18.78005549369895,18.961067906916817,61928700,MSFT,Microsoft Corporation
-2010-07-14,19.18733024597168,19.315547523378005,18.94598041522059,19.232582979597893,72808100,MSFT,Microsoft Corporation
-2010-07-15,19.240129470825195,19.30046694146222,18.84039282875568,19.23258710717572,56934700,MSFT,Microsoft Corporation
-2010-07-16,18.772502899169922,19.338166921654107,18.764960539576506,19.240119124055703,65064800,MSFT,Microsoft Corporation
-2010-07-19,19.0289306640625,19.081725724049946,18.787580996372753,18.825291342490218,38181800,MSFT,Microsoft Corporation
-2010-07-20,19.217496871948242,19.217496871948242,18.62920706148675,18.74988196817415,45530700,MSFT,Microsoft Corporation
-2010-07-21,18.945981979370117,19.345717130093668,18.840390340780193,19.30800675538493,73297300,MSFT,Microsoft Corporation
-2010-07-22,19.489013671875,19.602146202797986,19.209952086277344,19.240121528421167,73016400,MSFT,Microsoft Corporation
-2010-07-23,19.466394424438477,19.624781182319303,19.0440321343542,19.489021515152526,108520100,MSFT,Microsoft Corporation
-2010-07-26,19.68511962890625,19.76054182980267,19.458853026216993,19.504107209890144,67249900,MSFT,Microsoft Corporation
-2010-07-27,19.73036003112793,19.790697466387485,19.579515723700077,19.71527531267356,60672100,MSFT,Microsoft Corporation
-2010-07-28,19.571979522705078,19.75299187213387,19.481472628711543,19.662484978140334,69704800,MSFT,Microsoft Corporation
-2010-07-29,19.6323184967041,19.91892104591101,19.30800413933945,19.70773923590281,69446200,MSFT,Microsoft Corporation
-2010-07-30,19.466394424438477,19.489021515152526,19.11945433150894,19.421141681569136,83534800,MSFT,Microsoft Corporation
-2010-08-02,19.858591079711914,19.896301463531135,19.421144010037885,19.602156441776213,55044600,MSFT,Microsoft Corporation
-2010-08-03,19.73036003112793,19.8736619793286,19.58705808292726,19.760529468036673,56877700,MSFT,Microsoft Corporation
-2010-08-04,19.406049728393555,19.790701495950984,19.187327020502995,19.722821687643307,78531900,MSFT,Microsoft Corporation
-2010-08-05,19.134531021118164,19.292916273909896,19.013854693225884,19.22503646883968,64922100,MSFT,Microsoft Corporation
-2010-08-06,19.27028465270996,19.277827011336168,18.87054971542569,18.991224576329373,55982100,MSFT,Microsoft Corporation
-2010-08-09,19.3155460357666,19.406051496048633,19.134533676644182,19.27029186706723,57096500,MSFT,Microsoft Corporation
-2010-08-10,18.90826988220215,19.111909355112378,18.76496787105511,19.10436699257216,87257700,MSFT,Microsoft Corporation
-2010-08-11,18.749876022338867,18.780044020164866,18.523609565133324,18.614116435727123,76746900,MSFT,Microsoft Corporation
-2010-08-12,18.47081756591797,18.614119535489404,18.372769758458446,18.418022482012216,70240500,MSFT,Microsoft Corporation
-2010-08-13,18.402936935424805,18.60657634011509,18.282262052324953,18.365226573915383,45263500,MSFT,Microsoft Corporation
-2010-08-16,18.47836685180664,18.561331408214755,18.32752246534801,18.37277664442081,40909700,MSFT,Microsoft Corporation
-2010-08-17,18.73616600036621,18.9257265699186,18.652760333201176,18.73616600036621,52912600,MSFT,Microsoft Corporation
-2010-08-18,18.819570541381836,18.9181428339657,18.50869136550751,18.713417099736606,46818900,MSFT,Microsoft Corporation
-2010-08-19,18.53144073486328,18.758912828177866,18.35704392067431,18.66792456934495,54064600,MSFT,Microsoft Corporation
-2010-08-20,18.37220573425293,18.501106949090627,18.349459396843475,18.432865044398195,49560100,MSFT,Microsoft Corporation
-2010-08-23,18.410125732421875,18.683092009125403,18.379795342658937,18.531444399008464,51643000,MSFT,Microsoft Corporation
-2010-08-24,18.228145599365234,18.463200307590036,18.197815213151756,18.26605713589967,66522500,MSFT,Microsoft Corporation
-2010-08-25,18.273637771606445,18.364626028018588,18.099242408289623,18.197813260441485,47404800,MSFT,Microsoft Corporation
-2010-08-26,18.061328887939453,18.34187913696654,18.0385825476347,18.266054628075526,49105300,MSFT,Microsoft Corporation
-2010-08-27,18.144733428955078,18.212975332692928,17.82627169358911,18.106820456749595,60939400,MSFT,Microsoft Corporation
-2010-08-30,17.924842834472656,18.06132664427537,17.894513902423185,18.00066733394439,45453100,MSFT,Microsoft Corporation
-2010-08-31,17.795944213867188,17.993087362744106,17.68220817119303,17.89451651142177,66074600,MSFT,Microsoft Corporation
-2010-09-01,18.121990203857422,18.15990318559916,17.84902396647881,17.94759482654257,65235900,MSFT,Microsoft Corporation
-2010-09-02,18.15231704711914,18.159899641987867,17.97792025760263,18.106821477906784,48837100,MSFT,Microsoft Corporation
-2010-09-03,18.417709350585938,18.539028023896098,18.349467416069892,18.379796361281098,64189100,MSFT,Microsoft Corporation
-2010-09-07,18.167476654052734,18.42527903596175,18.13714772771555,18.273631511812294,51928700,MSFT,Microsoft Corporation
-2010-09-08,18.144733428955078,18.34945914016863,18.00066702703828,18.250886858666394,65512400,MSFT,Microsoft Corporation
-2010-09-09,18.20538902282715,18.35703654200423,18.190223837039923,18.341872802448723,46028900,MSFT,Microsoft Corporation
-2010-09-10,18.084075927734375,18.22055974885596,18.038581802771233,18.182646772859876,58284300,MSFT,Microsoft Corporation
-2010-09-13,19.03946304321289,19.175946877337072,18.26605561399739,18.34946272290268,114680400,MSFT,Microsoft Corporation
-2010-09-14,18.978811264038086,19.221448645021415,18.872656325183225,18.986393862972925,87160400,MSFT,Microsoft Corporation
-2010-09-15,19.04704475402832,19.122867817256257,18.89539573510799,19.03187956288984,56201900,MSFT,Microsoft Corporation
-2010-09-16,19.206279754638672,19.236610144546837,18.99397136397928,19.00155396145632,44548300,MSFT,Microsoft Corporation
-2010-09-17,19.12286949157715,19.357925636107442,19.01671603677789,19.259353331308972,70341600,MSFT,Microsoft Corporation
-2010-09-20,19.282094955444336,19.350336853493037,19.03945773848536,19.168358940773803,49838700,MSFT,Microsoft Corporation
-2010-09-21,19.069791793823242,19.274517543003636,19.016715069124388,19.274517543003636,52675700,MSFT,Microsoft Corporation
-2010-09-22,18.66033363342285,18.933299734155437,18.470773158304723,18.8726404399669,94299400,MSFT,Microsoft Corporation
-2010-09-23,18.523860931396484,18.64517959228404,18.47078419803724,18.584520261840265,46201800,MSFT,Microsoft Corporation
-2010-09-24,18.789236068725586,18.804399808611315,18.637587100014304,18.68308121213499,51948800,MSFT,Microsoft Corporation
-2010-09-27,18.751325607299805,18.948468714456325,18.645172182766274,18.84231528992279,43603300,MSFT,Microsoft Corporation
-2010-09-28,18.71341896057129,18.880231734920294,18.463199075931627,18.804407220677177,56041200,MSFT,Microsoft Corporation
-2010-09-29,18.576936721801758,18.698255376531254,18.50111220103771,18.675507586432307,44318900,MSFT,Microsoft Corporation
-2010-09-30,18.569355010986328,18.82715752614355,18.47078414165328,18.6603447294905,61262700,MSFT,Microsoft Corporation
-2010-10-01,18.485944747924805,18.819571730764732,18.425285427975023,18.78166019813322,62672300,MSFT,Microsoft Corporation
-2010-10-04,18.12957191467285,18.190231236264367,18.031001059423755,18.167483448330433,98143400,MSFT,Microsoft Corporation
-2010-10-05,18.46320152282715,18.539026047119158,18.12957448368182,18.243310547003578,78152900,MSFT,Microsoft Corporation
-2010-10-06,18.523860931396484,18.607268053093875,18.296387357557926,18.440453809699093,50489700,MSFT,Microsoft Corporation
-2010-10-07,18.599681854248047,18.76649461910762,18.41012130253989,18.66792376856156,50096100,MSFT,Microsoft Corporation
-2010-10-08,18.630008697509766,18.690668009392372,18.478361140919283,18.66792167133144,41327800,MSFT,Microsoft Corporation
-2010-10-11,18.645177841186523,18.758913894307806,18.576935920067278,18.758913894307806,27587800,MSFT,Microsoft Corporation
-2010-10-12,18.827150344848633,18.902974840308065,18.523853809242866,18.690666542268048,50141500,MSFT,Microsoft Corporation
-2010-10-13,19.213857650756836,19.365506670726116,18.87264807894207,18.971220375791773,75336500,MSFT,Microsoft Corporation
-2010-10-14,19.130443572998047,19.213850648206396,18.956048275954874,19.17593913014717,51949100,MSFT,Microsoft Corporation
-2010-10-15,19.365509033203125,19.37309018351743,19.13045287895206,19.229025187827002,68954800,MSFT,Microsoft Corporation
-2010-10-18,19.577808380126953,19.67638065088039,19.297259647558857,19.403413065694693,48330500,MSFT,Microsoft Corporation
-2010-10-19,19.03187370300293,19.23659938164096,18.91813769694795,19.160774895527048,66150900,MSFT,Microsoft Corporation
-2010-10-20,19.191112518310547,19.259354442112382,19.031882326927892,19.15320098119061,56283600,MSFT,Microsoft Corporation
-2010-10-21,19.274518966674805,19.365508677330947,18.993968684531396,19.259353773860052,50032400,MSFT,Microsoft Corporation
-2010-10-22,19.244192123413086,19.365512242030693,19.16078644004384,19.35034704642441,25837900,MSFT,Microsoft Corporation
-2010-10-25,19.10011863708496,19.22143725569138,19.08495344820116,19.138030163062464,50912400,MSFT,Microsoft Corporation
-2010-10-26,19.638463973999023,19.691540673043175,19.001540693006053,19.047036246099537,69304200,MSFT,Microsoft Corporation
-2010-10-27,19.752212524414062,19.797708106437526,19.426169530640916,19.555070787242393,64805500,MSFT,Microsoft Corporation
-2010-10-28,19.926607131958008,20.00243020104259,19.65363945531004,19.87352895887353,80730300,MSFT,Microsoft Corporation
-2010-10-29,20.222320556640625,20.624189463649437,20.078254126394857,20.586276483988815,114193200,MSFT,Microsoft Corporation
-2010-11-01,20.43463134765625,20.639355677375754,20.24507076538201,20.38155316978419,61912100,MSFT,Microsoft Corporation
-2010-11-02,20.768259048461914,20.791006841297612,20.487710167984716,20.518039112199695,54402100,MSFT,Microsoft Corporation
-2010-11-03,20.49528694152832,20.84407765516546,20.442208773328048,20.821329868793914,110255300,MSFT,Microsoft Corporation
-2010-11-04,20.57869529724121,20.798586255633584,20.480124435838267,20.783421062730856,93599300,MSFT,Microsoft Corporation
-2010-11-05,20.358810424804688,20.61661297797406,20.116173067994154,20.60144778161522,110953700,MSFT,Microsoft Corporation
-2010-11-08,20.328472137451172,21.89045204622569,20.15407678574976,20.229901291864508,71670800,MSFT,Microsoft Corporation
-2010-11-09,20.43463134765625,20.55595000461317,20.252651915988405,20.328476438144595,58538600,MSFT,Microsoft Corporation
-2010-11-10,20.427047729492188,20.53320118746384,20.328475421747882,20.480124458478013,52277300,MSFT,Microsoft Corporation
-2010-11-11,20.229907989501953,20.26023693424974,19.926611310860853,20.229907989501953,62073100,MSFT,Microsoft Corporation
-2010-11-12,19.919025421142578,20.10858599474409,19.790124173244255,20.070673012284345,64962200,MSFT,Microsoft Corporation
-2010-11-15,19.865947723388672,20.09341982212737,19.843199935021868,19.964518580513484,51794600,MSFT,Microsoft Corporation
-2010-11-16,19.690481185913086,19.865949582251545,19.568417100271613,19.865949582251545,65339200,MSFT,Microsoft Corporation
-2010-11-17,19.507375717163086,19.766762138734585,19.49211734998406,19.759132955145073,58299700,MSFT,Microsoft Corporation
-2010-11-18,19.71336555480957,19.896461653617028,19.537898642008894,19.614187591839833,59514000,MSFT,Microsoft Corporation
-2010-11-19,19.598928451538086,19.705734133279556,19.530267240384777,19.682846577855692,52423200,MSFT,Microsoft Corporation
-2010-11-22,19.629444122314453,19.637073307605505,19.408203569347236,19.568412095104364,53350500,MSFT,Microsoft Corporation
-2010-11-23,19.16407012939453,19.530262190786797,19.1411825798883,19.507374641280567,69742500,MSFT,Microsoft Corporation
-2010-11-24,19.35480308532715,19.423462851074458,19.19459308493413,19.225109829816034,56825900,MSFT,Microsoft Corporation
-2010-11-26,19.263254165649414,19.385318234051972,19.202222131448135,19.232737420989537,21356500,MSFT,Microsoft Corporation
-2010-11-29,19.309019088745117,19.392938643461427,19.019117421270852,19.21747180643443,56603600,MSFT,Microsoft Corporation
-2010-11-30,19.27088165283203,19.431090182816465,19.072527195385817,19.11067166772925,75282100,MSFT,Microsoft Corporation
-2010-12-01,19.865949630737305,20.026158197863243,19.499755917800464,19.50738510506151,74123500,MSFT,Microsoft Corporation
-2010-12-02,20.514413833618164,20.58307506147924,19.988013026841447,20.018528319713795,91759200,MSFT,Microsoft Corporation
-2010-12-03,20.61358642578125,20.644101710683863,20.43049035101081,20.45337645090821,52622000,MSFT,Microsoft Corporation
-2010-12-06,20.47626304626465,20.583068721095522,20.41523102420155,20.544924252975406,36264200,MSFT,Microsoft Corporation
-2010-12-07,20.499149322509766,20.69750229051299,20.48389095416549,20.659357824770392,57860500,MSFT,Microsoft Corporation
-2010-12-08,20.773794174194336,20.78142335891628,20.44574650674187,20.468634060907693,41666800,MSFT,Microsoft Corporation
-2010-12-09,20.659360885620117,20.857715338129236,20.605958043621182,20.811941681432764,47148300,MSFT,Microsoft Corporation
-2010-12-10,20.857715606689453,20.9034892639753,20.682248707828446,20.74328073591568,37625800,MSFT,Microsoft Corporation
-2010-12-13,20.789052963256836,20.94163375053904,20.7280209393676,20.8043113330087,47943900,MSFT,Microsoft Corporation
-2010-12-14,21.071327209472656,21.170503703688357,20.796682371462644,20.834826841133705,64070500,MSFT,Microsoft Corporation
-2010-12-15,21.246795654296875,21.35360134129305,21.002667538237986,21.002667538237986,69634200,MSFT,Microsoft Corporation
-2010-12-16,21.353595733642578,21.353595733642578,21.10183849818082,21.178128878194254,57680200,MSFT,Microsoft Corporation
-2010-12-17,21.284944534301758,21.429896178896694,21.170509638092554,21.300202908494626,87456500,MSFT,Microsoft Corporation
-2010-12-20,21.216283798217773,21.353606258905053,21.11710727389845,21.323090964929374,52811000,MSFT,Microsoft Corporation
-2010-12-21,21.414636611938477,21.468039463520398,21.1781376455963,21.246798870521218,38153000,MSFT,Microsoft Corporation
-2010-12-22,21.506193161010742,21.666401773594767,21.345983093307616,21.36887066158495,42252300,MSFT,Microsoft Corporation
-2010-12-23,21.590105056762695,21.605363431177615,21.33071851218375,21.33834769939121,24902500,MSFT,Microsoft Corporation
-2010-12-27,21.414636611938477,21.51381458354939,21.269684975417142,21.45278254529597,21652800,MSFT,Microsoft Corporation
-2010-12-28,21.368865966796875,21.490930060553357,21.330720028048738,21.338349215798363,23042200,MSFT,Microsoft Corporation
-2010-12-29,21.338342666625977,21.45277899262877,21.269681453071634,21.315456565520083,19502500,MSFT,Microsoft Corporation
-2010-12-30,21.246795654296875,21.361230526809685,21.193392810798787,21.300198497794963,20786100,MSFT,Microsoft Corporation
-2010-12-31,21.292566299438477,21.3001954838756,21.0789535005534,21.208646725748242,24752000,MSFT,Microsoft Corporation
-2011-01-03,21.345966339111328,21.498547097629846,21.300192693602956,21.399369168057422,53443800,MSFT,Microsoft Corporation
-2011-01-04,21.429885864257812,21.490917876534684,21.246789827427193,21.31545102312842,54405600,MSFT,Microsoft Corporation
-2011-01-05,21.361230850219727,21.368860035851867,21.185763946035618,21.284940449016695,58998700,MSFT,Microsoft Corporation
-2011-01-06,21.986812591552734,22.009700151645635,21.25442813000282,21.391750580323073,88026300,MSFT,Microsoft Corporation
-2011-01-07,21.818967819213867,21.92577348832945,21.551952191306796,21.849483101053416,73762000,MSFT,Microsoft Corporation
-2011-01-10,21.529069900512695,21.666392340148942,21.391748915994913,21.559586644928956,57573600,MSFT,Microsoft Corporation
-2011-01-11,21.445154190063477,21.551959897368224,21.39937906825976,21.513815417650424,50298900,MSFT,Microsoft Corporation
-2011-01-12,21.780826568603516,21.811343312105052,21.4146343772956,21.45278030667252,52631100,MSFT,Microsoft Corporation
-2011-01-13,21.506193161010742,21.658772584168993,21.36887066158495,21.612998902733427,67077600,MSFT,Microsoft Corporation
-2011-01-14,21.590105056762695,21.651137099303703,21.292574031265126,21.422267303554598,62688400,MSFT,Microsoft Corporation
-2011-01-18,21.864742279052734,21.92577430010959,21.468033414624085,21.48329178366784,53322700,MSFT,Microsoft Corporation
-2011-01-19,21.71979331970215,21.88000330387139,21.567213976099143,21.712164134254245,50005900,MSFT,Microsoft Corporation
-2011-01-20,21.62824821472168,21.780827573916536,21.460409027953308,21.742683097897444,58613600,MSFT,Microsoft Corporation
-2011-01-21,21.376489639282227,21.689278980721507,21.376489639282227,21.666391423377753,58080300,MSFT,Microsoft Corporation
-2011-01-24,21.65113639831543,21.78845885336634,21.353605382450873,21.376492943332234,52047800,MSFT,Microsoft Corporation
-2011-01-25,21.70453453063965,21.70453453063965,21.452777253061058,21.46803416752172,42436600,MSFT,Microsoft Corporation
-2011-01-26,21.956296920776367,22.116505473304734,21.742684062286664,21.750313248852567,74628800,MSFT,Microsoft Corporation
-2011-01-27,22.02495574951172,22.47506606700173,21.735052512008817,21.933406975795435,146938600,MSFT,Microsoft Corporation
-2011-01-28,21.170515060424805,22.070738996714166,20.941645209386742,22.047851429562748,141249400,MSFT,Microsoft Corporation
-2011-01-31,21.155244827270508,21.284938058212518,20.918745919712094,21.185761566371315,65029000,MSFT,Microsoft Corporation
-2011-02-01,21.353595733642578,21.40699856311659,21.063694035733086,21.208644157128848,62810700,MSFT,Microsoft Corporation
-2011-02-02,21.315458297729492,21.445151549969676,21.26968318156111,21.307829111701427,45824000,MSFT,Microsoft Corporation
-2011-02-03,21.094215393066406,21.338343515361707,21.010297260476392,21.338343515361707,60340100,MSFT,Microsoft Corporation
-2011-02-04,21.185771942138672,21.239174806601017,20.98741740619359,21.132369077676326,40412200,MSFT,Microsoft Corporation
-2011-02-07,21.513809204101562,21.62061488055904,21.201019904374768,21.20864763402041,68980900,MSFT,Microsoft Corporation
-2011-02-08,21.574844360351562,21.62061802046404,21.399375995536634,21.437521924895712,34904200,MSFT,Microsoft Corporation
-2011-02-09,21.338342666625977,21.559584678105153,21.29256900929586,21.50618183536696,52905100,MSFT,Microsoft Corporation
-2011-02-10,20.979778289794922,21.315455149864746,20.819569772220515,21.30782596496336,76672400,MSFT,Microsoft Corporation
-2011-02-11,20.789052963256836,21.216277130481487,20.651730545726497,21.17813266122005,83939700,MSFT,Microsoft Corporation
-2011-02-14,20.773794174194336,20.8043109130821,20.560182822452784,20.758535804750455,56766200,MSFT,Microsoft Corporation
-2011-02-15,20.68938446044922,20.97332696317718,20.681711644233182,20.750778699931356,44116500,MSFT,Microsoft Corporation
-2011-02-16,20.735429763793945,20.773799699054784,20.41311733095759,20.758451139462768,70817900,MSFT,Microsoft Corporation
-2011-02-17,20.881227493286133,21.00401445223133,20.651005055665827,20.697049250446177,57207300,MSFT,Microsoft Corporation
-2011-02-18,20.766117095947266,20.881228319311017,20.712398622625425,20.81983556926911,68667800,MSFT,Microsoft Corporation
-2011-02-22,20.405447006225586,20.796826569365543,20.351728500960796,20.551255423172506,60889000,MSFT,Microsoft Corporation
-2011-02-23,20.405447006225586,20.612648209720767,20.282661433129068,20.359402782244263,60234100,MSFT,Microsoft Corporation
-2011-02-24,20.5435733795166,20.766121597769565,20.336372254312195,20.443809224246806,64494200,MSFT,Microsoft Corporation
-2011-02-25,20.37474250793457,20.681707793311578,20.336372579121925,20.651010679286294,53006300,MSFT,Microsoft Corporation
-2011-02-28,20.397768020629883,20.612643455852073,20.344049527754123,20.482183631559877,51379900,MSFT,Microsoft Corporation
-2011-03-01,20.07545280456543,20.55124782212742,20.067778526120357,20.41311373755397,60055000,MSFT,Microsoft Corporation
-2011-03-02,20.014057159423828,20.23660681113505,19.98336151378154,20.037079991444596,48658200,MSFT,Microsoft Corporation
-2011-03-03,20.106149673461914,20.25963084933723,20.090801116758705,20.152193879852618,68271500,MSFT,Microsoft Corporation
-2011-03-04,19.914297103881836,20.136845321180914,19.79918439233794,20.121496764479204,70437200,MSFT,Microsoft Corporation
-2011-03-07,19.737791061401367,20.15986757624184,19.607331260627966,20.05242914613976,64980400,MSFT,Microsoft Corporation
-2011-03-08,19.88359832763672,19.96801391871762,19.684071498357465,19.77616136714743,50549800,MSFT,Microsoft Corporation
-2011-03-09,19.86825180053711,19.93731884325083,19.691747786366033,19.80685903631591,39789100,MSFT,Microsoft Corporation
-2011-03-10,19.499893188476562,19.730115664448004,19.453848986026035,19.661050092631616,66549500,MSFT,Microsoft Corporation
-2011-03-11,19.707096099853516,19.837555905176494,19.461525046002958,19.499894974272504,49905800,MSFT,Microsoft Corporation
-2011-03-14,19.714771270751953,19.768489758248766,19.453851648293995,19.561288623287624,54473400,MSFT,Microsoft Corporation
-2011-03-15,19.484546661376953,19.545939425608083,19.185257118715064,19.246649882946194,76067300,MSFT,Microsoft Corporation
-2011-03-16,19.02410125732422,19.40013211321575,18.939685659405267,19.354086443231456,100725400,MSFT,Microsoft Corporation
-2011-03-17,19.01642608642578,19.354085534815123,18.99340325251425,19.23130001472466,62497000,MSFT,Microsoft Corporation
-2011-03-18,19.031780242919922,19.323397059167096,19.031780242919922,19.23130715305762,85486700,MSFT,Microsoft Corporation
-2011-03-21,19.438499450683594,19.63035199222754,19.300365386576956,19.323388218500973,46878100,MSFT,Microsoft Corporation
-2011-03-22,19.41547966003418,19.538265188758146,19.361761174182316,19.41547966003418,30895600,MSFT,Microsoft Corporation
-2011-03-23,19.599660873413086,19.65337936325711,19.32339268139346,19.3617626130766,43969000,MSFT,Microsoft Corporation
-2011-03-24,19.806859970092773,19.852905643218673,19.568963180485067,19.645704505309205,38696700,MSFT,Microsoft Corporation
-2011-03-25,19.661056518554688,19.914301910380274,19.63803367794535,19.898953349974047,57029800,MSFT,Microsoft Corporation
-2011-03-28,19.499893188476562,19.737789942142893,19.476870355391895,19.691745739692365,48973200,MSFT,Microsoft Corporation
-2011-03-29,19.561288833618164,19.584311670101066,19.41548046333116,19.4461775786417,40763500,MSFT,Microsoft Corporation
-2011-03-30,19.65338134765625,19.737795498626255,19.568965732967026,19.645707067800938,41999300,MSFT,Microsoft Corporation
-2011-03-31,19.484546661376953,19.70709634653915,19.44617673262711,19.64570358230802,63233700,MSFT,Microsoft Corporation
-2011-04-01,19.55361557006836,19.591986966198878,19.423155750662794,19.591986966198878,63114200,MSFT,Microsoft Corporation
-2011-04-04,19.60732650756836,19.691742082816848,19.499889567229218,19.530586672308132,35433700,MSFT,Microsoft Corporation
-2011-04-05,19.78383445739746,20.09079822874152,19.753137348403698,19.814530102672506,73651100,MSFT,Microsoft Corporation
-2011-04-06,20.067787170410156,20.190572750983897,19.845238854515095,19.93732730808561,65581400,MSFT,Microsoft Corporation
-2011-04-07,20.106149673461914,20.152193879852618,19.929644198812852,20.09847539511031,46134700,MSFT,Microsoft Corporation
-2011-04-08,20.006385803222656,20.167542723461143,19.921970203873023,20.08312712411151,39887600,MSFT,Microsoft Corporation
-2011-04-11,19.93732261657715,20.144523783933078,19.79918850500653,20.098479567982615,34286300,MSFT,Microsoft Corporation
-2011-04-12,19.67639923095703,19.83755615187493,19.60733218823778,19.822207594888663,36920400,MSFT,Microsoft Corporation
-2011-04-13,19.66872787475586,19.852907658517776,19.615009381041624,19.68407643402255,38144700,MSFT,Microsoft Corporation
-2011-04-14,19.507572174072266,19.52292073316622,19.254326803898657,19.507572174072266,55239900,MSFT,Microsoft Corporation
-2011-04-15,19.46919822692871,19.61500511710906,19.323389873029505,19.538263801176907,65080400,MSFT,Microsoft Corporation
-2011-04-18,19.246654510498047,19.40013718983782,18.97038627317418,19.262003071175887,58045100,MSFT,Microsoft Corporation
-2011-04-19,19.300373077392578,19.315721638124685,19.085499082020327,19.1852617993404,38892400,MSFT,Microsoft Corporation
-2011-04-20,19.76848602294922,19.952664286874118,19.576633481729274,19.59965631361441,61608600,MSFT,Microsoft Corporation
-2011-04-21,19.58431625366211,19.868257318143712,19.461530691120977,19.79151743934503,46892300,MSFT,Microsoft Corporation
-2011-04-25,19.65338134765625,19.661055627511562,19.446180182720457,19.615009948379686,33525100,MSFT,Microsoft Corporation
-2011-04-26,20.098474502563477,20.290327061676898,19.699420828315027,19.753139310671767,69200000,MSFT,Microsoft Corporation
-2011-04-27,20.244285583496094,20.251959863095212,20.052432984675658,20.18289281042232,52689000,MSFT,Microsoft Corporation
-2011-04-28,20.497529983520508,20.620316987565403,20.25963318210417,20.305677393796568,80200000,MSFT,Microsoft Corporation
-2011-04-29,19.89127540588379,20.443810305259806,19.46152603970244,20.37474325987293,319317900,MSFT,Microsoft Corporation
-2011-05-02,19.691753387451172,19.952673075536506,19.553619262733125,19.906628855203618,89825600,MSFT,Microsoft Corporation
-2011-05-03,19.806859970092773,19.83755708551004,19.56128890163075,19.645704505309205,71892900,MSFT,Microsoft Corporation
-2011-05-04,19.998714447021484,20.144522831644274,19.791514753179708,19.83755896695353,73292300,MSFT,Microsoft Corporation
-2011-05-05,19.79150390625,20.014052037286397,19.707088340830143,19.99102921115779,55600000,MSFT,Microsoft Corporation
-2011-05-06,19.8529052734375,20.12149770974063,19.760815392619996,20.006386456508004,55993000,MSFT,Microsoft Corporation
-2011-05-09,19.82221031188965,19.921973018536804,19.699424766607383,19.799187473254538,38696400,MSFT,Microsoft Corporation
-2011-05-10,19.699424743652344,19.837558847863715,19.377112321732188,19.476875028263095,120798700,MSFT,Microsoft Corporation
-2011-05-11,19.461528778076172,19.691751319280353,19.34641604375486,19.684077039410983,78600000,MSFT,Microsoft Corporation
-2011-05-12,19.43082618713379,19.484544667373733,19.261996468705565,19.453849020258968,77400000,MSFT,Microsoft Corporation
-2011-05-13,19.208284378051758,19.430832650750034,19.146891599681272,19.40013699342444,66812300,MSFT,Microsoft Corporation
-2011-05-16,18.855266571044922,19.238971634236616,18.80154809639307,19.154556051944475,91350900,MSFT,Microsoft Corporation
-2011-05-17,18.94024085998535,19.079280381651458,18.74713074062982,18.84754735443685,82882100,MSFT,Microsoft Corporation
-2011-05-18,19.071557998657227,19.11017943765531,18.73168373688292,18.9479676258872,53931100,MSFT,Microsoft Corporation
-2011-05-19,19.094728469848633,19.21831883094953,18.924792091663228,19.19514655906394,37783600,MSFT,Microsoft Corporation
-2011-05-20,18.917064666748047,19.210592835231203,18.878443237201203,19.09472559996448,45451500,MSFT,Microsoft Corporation
-2011-05-23,18.66988754272461,18.731682725774007,18.561746340716503,18.700784397592617,52692500,MSFT,Microsoft Corporation
-2011-05-24,18.654430389404297,18.762573018410976,18.56946296992167,18.693053283089807,47691800,MSFT,Microsoft Corporation
-2011-05-25,18.685338973999023,18.778031023163212,18.662165225051197,18.669889808033805,34904200,MSFT,Microsoft Corporation
-2011-05-26,19.056108474731445,19.33418754488196,18.785753986897717,18.80892773384807,78016600,MSFT,Microsoft Corporation
-2011-05-27,19.125629425048828,19.233770637544687,19.040660487622926,19.063834236006404,50251000,MSFT,Microsoft Corporation
-2011-05-31,19.318737030029297,19.35735846560047,19.0792808881987,19.280114121144795,60196300,MSFT,Microsoft Corporation
-2011-06-01,18.8707218170166,19.38825701550959,18.82437579913594,19.30328808830059,74033500,MSFT,Microsoft Corporation
-2011-06-02,18.70850944519043,19.040659114838856,18.677612589553565,18.91706874566457,51487800,MSFT,Microsoft Corporation
-2011-06-03,18.46904945373535,18.646710388365555,18.414978862614255,18.577190635977544,60697700,MSFT,Microsoft Corporation
-2011-06-06,18.546302795410156,18.731688400722746,18.36091719009757,18.45360925609695,54778700,MSFT,Microsoft Corporation
-2011-06-07,18.584918975830078,18.66988790667189,18.46132860732203,18.608092722417865,41112600,MSFT,Microsoft Corporation
-2011-06-08,18.49222183227539,18.554016999474026,18.43042666507676,18.461323512019575,42205000,MSFT,Microsoft Corporation
-2011-06-09,18.507675170898438,18.569471830281316,18.3995339636053,18.546298083012736,42878700,MSFT,Microsoft Corporation
-2011-06-10,18.314559936523438,18.554017505092514,18.29911224928756,18.554017505092514,49327200,MSFT,Microsoft Corporation
-2011-06-13,18.56946563720703,18.68533138828082,18.306835815672873,18.376355560979736,47572500,MSFT,Microsoft Corporation
-2011-06-14,18.70850944519043,18.886171890027704,18.685337171791133,18.770304629777574,42894500,MSFT,Microsoft Corporation
-2011-06-15,18.337739944458008,18.546299263206546,18.283669337370657,18.538574680292133,49410200,MSFT,Microsoft Corporation
-2011-06-16,18.538570404052734,18.615814742065595,18.268215957664324,18.345460295677185,57184100,MSFT,Microsoft Corporation
-2011-06-17,18.739402770996094,18.770299618383955,18.52311894602898,18.708504450295212,83320400,MSFT,Microsoft Corporation
-2011-06-20,18.901613235473633,19.048377302088483,18.662157159753658,18.669881739397905,54338400,MSFT,Microsoft Corporation
-2011-06-21,19.125629425048828,19.202873779680235,18.847550337701165,18.94024385792156,49708700,MSFT,Microsoft Corporation
-2011-06-22,19.040660858154297,19.164251238644212,18.994314833798967,19.00203941674378,44287300,MSFT,Microsoft Corporation
-2011-06-23,19.025209426879883,19.040658590929937,18.693061239684017,18.878446788344515,59470400,MSFT,Microsoft Corporation
-2011-06-24,18.77030372619629,18.955690744346814,18.685336272300088,18.932516998749662,101387200,MSFT,Microsoft Corporation
-2011-06-27,19.46550178527832,19.66633502491127,18.7162335344183,18.7162335344183,92044200,MSFT,Microsoft Corporation
-2011-06-28,19.928964614868164,20.021658124540892,19.43460315878255,19.54274435897294,81032100,MSFT,Microsoft Corporation
-2011-06-29,19.789920806884766,19.859439077286854,19.5890861554095,19.859439077286854,66051000,MSFT,Microsoft Corporation
-2011-06-30,20.083446502685547,20.083446502685547,19.8208166997854,19.88261186086115,52535400,MSFT,Microsoft Corporation
-2011-07-01,20.09889793395996,20.21476368991437,19.959858437489462,20.02937818572471,52906200,MSFT,Microsoft Corporation
-2011-07-05,20.10662269592285,20.199314712199232,20.006204626091566,20.160693284302912,37805300,MSFT,Microsoft Corporation
-2011-07-06,20.33835792541504,20.369256252027146,20.05255429750627,20.060278879159295,48744200,MSFT,Microsoft Corporation
-2011-07-07,20.6782283782959,20.76319581434804,20.361527954878635,20.461944551417727,51946500,MSFT,Microsoft Corporation
-2011-07-08,20.794095993041992,20.840442005330303,20.477395541331084,20.50056928413182,58320700,MSFT,Microsoft Corporation
-2011-07-11,20.570087432861328,20.701402361256502,20.46194624711701,20.56236432529087,43999800,MSFT,Microsoft Corporation
-2011-07-12,20.500566482543945,20.693676559553683,20.34607783161097,20.508289589108927,47319300,MSFT,Microsoft Corporation
-2011-07-13,20.570087432861328,20.824992708768054,20.47739540888424,20.546915163523636,40861800,MSFT,Microsoft Corporation
-2011-07-14,20.446496963500977,20.86361548885157,20.361529520913862,20.562364202751574,46382300,MSFT,Microsoft Corporation
-2011-07-15,20.685951232910156,20.801816980270637,20.446493685277197,20.446493685277197,49132400,MSFT,Microsoft Corporation
-2011-07-18,20.5391902923584,20.778646403113644,20.284285020054263,20.57008714214304,44501900,MSFT,Microsoft Corporation
-2011-07-19,21.273006439208984,21.35024929008666,20.68595163799842,20.709123903936547,86730600,MSFT,Microsoft Corporation
-2011-07-20,20.9022274017334,21.126235724079915,20.840432256484785,21.07216515615144,49795400,MSFT,Microsoft Corporation
-2011-07-21,20.933141708374023,21.095353536123692,20.585542829891015,20.88679568234749,81737400,MSFT,Microsoft Corporation
-2011-07-22,21.265283584594727,21.280731272035684,20.6087089856796,20.747748485839633,76380600,MSFT,Microsoft Corporation
-2011-07-25,21.558815002441406,21.69785453310724,21.002658353091455,21.05672895428075,108482400,MSFT,Microsoft Corporation
-2011-07-26,21.690128326416016,21.744198923555352,21.458396774872217,21.489293627531865,74636500,MSFT,Microsoft Corporation
-2011-07-27,21.110795974731445,21.620606518491652,21.010379371456978,21.53563760342724,71488700,MSFT,Microsoft Corporation
-2011-07-28,21.412046432495117,21.682400855477024,21.01810166871801,21.07989831242869,83761400,MSFT,Microsoft Corporation
-2011-07-29,21.164865493774414,21.40432159199185,21.05672431522068,21.257558984901227,104394800,MSFT,Microsoft Corporation
-2011-08-01,21.064451217651367,21.38887626238894,20.662781834011852,21.24983674702809,61838400,MSFT,Microsoft Corporation
-2011-08-02,20.701406478881836,21.203494022992846,20.670509622514967,20.840446015816365,63883100,MSFT,Microsoft Corporation
-2011-08-03,20.794095993041992,20.85589116719746,20.454221798530348,20.72457623795295,64581200,MSFT,Microsoft Corporation
-2011-08-04,20.037105560302734,20.75547541004329,20.02938097905342,20.492845540819577,92949500,MSFT,Microsoft Corporation
-2011-08-05,19.83626365661621,20.1606885845819,19.488664993327006,20.060270538159383,112071700,MSFT,Microsoft Corporation
-2011-08-08,18.909345626831055,19.77447975131766,18.83982585462617,19.326464260060366,134257200,MSFT,Microsoft Corporation
-2011-08-09,19.7590274810791,19.789925807565826,18.56174532267111,19.08700361312578,126268900,MSFT,Microsoft Corporation
-2011-08-10,18.693058013916016,19.380529489062667,18.6158136803088,19.27238830600044,127819900,MSFT,Microsoft Corporation
-2011-08-11,19.4577693939209,19.6045319737258,18.84754091796138,18.92478523398715,90690100,MSFT,Microsoft Corporation
-2011-08-12,19.38825035095215,19.573635832063353,19.040651653048116,19.411422615270524,64787100,MSFT,Microsoft Corporation
-2011-08-15,19.7049560546875,19.759026650452963,19.426877021249986,19.496396779609363,56529400,MSFT,Microsoft Corporation
-2011-08-16,19.704959869384766,19.891515521746882,19.47176419197272,19.60390796438912,54251500,MSFT,Microsoft Corporation
-2011-08-17,19.627216339111328,19.97700890651639,19.37847561678402,19.627216339111328,50923700,MSFT,Microsoft Corporation
-2011-08-18,19.17637825012207,19.50285090124428,18.678896679883284,19.098646384119252,105714200,MSFT,Microsoft Corporation
-2011-08-19,18.694446563720703,19.137517866468816,18.58562281354348,18.974280758590584,77397900,MSFT,Microsoft Corporation
-2011-08-22,18.640033721923828,19.03646498322567,18.492344777946293,18.982053110958965,54721000,MSFT,Microsoft Corporation
-2011-08-23,19.21525001525879,19.238570027820902,18.67890306984299,18.67890306984299,59670600,MSFT,Microsoft Corporation
-2011-08-24,19.355165481567383,19.378485492148922,18.982054207937207,19.160836507891783,45329700,MSFT,Microsoft Corporation
-2011-08-25,19.098644256591797,19.557260584046805,19.044232401234737,19.495075394694187,48192000,MSFT,Microsoft Corporation
-2011-08-26,19.627216339111328,19.69717485259234,18.982044534595502,19.052003048076514,71957000,MSFT,Microsoft Corporation
-2011-08-29,20.085834503173828,20.10138117044382,19.720496717999776,19.844867090936123,38863200,MSFT,Microsoft Corporation
-2011-08-30,20.388996124267578,20.544459900538595,19.97701963759055,20.00033816620249,57341400,MSFT,Microsoft Corporation
-2011-08-31,20.676597595214844,20.76210131270996,20.412310142712823,20.43563014709077,59300800,MSFT,Microsoft Corporation
-2011-09-01,20.373451232910156,20.878707808697538,20.373451232910156,20.567780228947587,60510800,MSFT,Microsoft Corporation
-2011-09-02,20.05474853515625,20.210212299737627,19.94592478951669,20.039203344787982,43894400,MSFT,Microsoft Corporation
-2011-09-06,19.829322814941406,19.891508008908673,19.51839684510507,19.58835537364474,54929300,MSFT,Microsoft Corporation
-2011-09-07,20.21021270751953,20.21021270751953,19.875966644754115,19.969245201907494,41961000,MSFT,Microsoft Corporation
-2011-09-08,20.381221771240234,20.72324117242019,20.171347611132244,20.210212811956442,65811900,MSFT,Microsoft Corporation
-2011-09-09,20.008108139038086,20.35012749975842,19.821552528448507,20.210210421163183,64529200,MSFT,Microsoft Corporation
-2011-09-12,20.12470817565918,20.15580152331174,19.642773147943803,19.774916910242357,55046100,MSFT,Microsoft Corporation
-2011-09-13,20.24130630493164,20.35790339085892,20.0625225250566,20.148027746622386,48792300,MSFT,Microsoft Corporation
-2011-09-14,20.598861694335938,20.832055761981845,20.124698743162643,20.342347626880752,66739200,MSFT,Microsoft Corporation
-2011-09-15,20.979761123657227,21.010854478959484,20.451185944421095,20.777658762030896,67808300,MSFT,Microsoft Corporation
-2011-09-16,21.080808639526367,21.19740573231348,20.855386308540474,21.026395279120738,89681500,MSFT,Microsoft Corporation
-2011-09-19,21.150766372680664,21.228498264514943,20.676604649455335,20.832066950511376,52324900,MSFT,Microsoft Corporation
-2011-09-20,20.971982955932617,21.376187586115236,20.933117753366478,21.228497147661503,49211900,MSFT,Microsoft Corporation
-2011-09-21,20.202434539794922,21.034162088184846,20.18688787021836,21.026388753396567,72750700,MSFT,Microsoft Corporation
-2011-09-22,19.47953224182129,19.938148652034492,19.121967709173507,19.666087843543455,96278300,MSFT,Microsoft Corporation
-2011-09-23,19.47953224182129,19.54949077779362,19.191926245145833,19.35516184067318,64768100,MSFT,Microsoft Corporation
-2011-09-26,19.774913787841797,19.837098990715642,19.22301881505074,19.5805848435345,51057600,MSFT,Microsoft Corporation
-2011-09-27,19.953704833984375,20.148033863733886,19.782695821545424,19.945931494880853,55620700,MSFT,Microsoft Corporation
-2011-09-28,19.883739471435547,20.497819707299186,19.82932759891342,20.155800316658524,60736200,MSFT,Microsoft Corporation
-2011-09-29,19.782686233520508,20.342353034206177,19.502852091871613,20.19466262804569,63407300,MSFT,Microsoft Corporation
-2011-09-30,19.34739112854004,19.821554273840402,19.3396177920878,19.58836011072251,54060500,MSFT,Microsoft Corporation
-2011-10-03,19.06756019592285,19.697185680765585,19.059786858750414,19.215249154361754,64592500,MSFT,Microsoft Corporation
-2011-10-04,19.697181701660156,19.73604689705856,18.857680730589927,18.888772590386218,83485400,MSFT,Microsoft Corporation
-2011-10-05,20.12470817565918,20.334583824476724,19.557267924511674,19.75937023641608,94061300,MSFT,Microsoft Corporation
-2011-10-06,20.474502563476562,20.521141106078236,19.97702082209195,20.132483124968374,55111400,MSFT,Microsoft Corporation
-2011-10-07,20.404542922973633,20.606645240314677,20.365677719974855,20.474501474461395,52741600,MSFT,Microsoft Corporation
-2011-10-10,20.94089126586914,20.96420979455924,20.575551835191426,20.661057060688332,41815300,MSFT,Microsoft Corporation
-2011-10-11,20.987529754638672,21.04194163159937,20.76988076418342,20.878706000717273,38826200,MSFT,Microsoft Corporation
-2011-10-12,20.956432342529297,21.22849315718838,20.90979381169442,21.12744275994412,52489800,MSFT,Microsoft Corporation
-2011-10-13,21.12743377685547,21.142980441394258,20.692137548050088,20.80096123459855,43823500,MSFT,Microsoft Corporation
-2011-10-14,21.19740104675293,21.376183315015233,21.00307210752552,21.228492906071,50947700,MSFT,Microsoft Corporation
-2011-10-17,20.971982955932617,21.314002372441944,20.870932539693186,21.073034854784495,39453300,MSFT,Microsoft Corporation
-2011-10-18,21.228492736816406,21.298451272989467,20.832061526039773,20.94088673931572,52487900,MSFT,Microsoft Corporation
-2011-10-19,21.088577270507812,21.352864764486178,20.995300203581476,21.275134369584983,42880000,MSFT,Microsoft Corporation
-2011-10-20,21.01862144470215,21.251815608310856,20.521138288997992,21.189630399174376,76300200,MSFT,Microsoft Corporation
-2011-10-21,21.111894607543945,21.13521461263129,20.832060476944058,21.10412127251483,76620600,MSFT,Microsoft Corporation
-2011-10-24,21.135225296020508,21.29846096630776,21.018628176870642,21.034173372174564,56897800,MSFT,Microsoft Corporation
-2011-10-25,20.839826583862305,21.166299128790687,20.769868075476825,21.04970210901874,53554600,MSFT,Microsoft Corporation
-2011-10-26,20.6688289642334,21.034166886959422,20.287944368383965,21.01084835988666,63029900,MSFT,Microsoft Corporation
-2011-10-27,21.181856155395508,21.298453232205507,20.715466365543243,21.088577604380145,74512400,MSFT,Microsoft Corporation
-2011-10-28,20.971982955932617,21.135220068457787,20.824294000091324,21.0963533832792,57712100,MSFT,Microsoft Corporation
-2011-10-31,20.699913024902344,20.987520438820553,20.69214117388264,20.800964879500007,46799000,MSFT,Microsoft Corporation
-2011-11-01,20.202434539794922,20.458948657360153,20.101384152771292,20.357898270336523,61182600,MSFT,Microsoft Corporation
-2011-11-02,20.21797752380371,20.365667892634313,19.97701011974138,20.287936041533378,53533100,MSFT,Microsoft Corporation
-2011-11-03,20.622188568115234,20.66882710066804,20.194663991442507,20.396766275987616,65836100,MSFT,Microsoft Corporation
-2011-11-04,20.404542922973633,20.521140014582418,20.210213942754834,20.505593340337924,36549200,MSFT,Microsoft Corporation
-2011-11-07,20.832067489624023,20.847614164915715,20.311265728252796,20.373450946807004,42589700,MSFT,Microsoft Corporation
-2011-11-08,21.111894607543945,21.142987947660405,20.746556756847916,20.995297547331344,47822500,MSFT,Microsoft Corporation
-2011-11-09,20.36567497253418,20.793198078295347,20.2568497501163,20.668827666342562,62950900,MSFT,Microsoft Corporation
-2011-11-10,20.4278621673584,20.598871129789774,20.303491743296963,20.575551119298602,32514400,MSFT,Microsoft Corporation
-2011-11-11,20.91756248474121,21.049706194828648,20.65327506456634,20.66104839840817,37903000,MSFT,Microsoft Corporation
-2011-11-14,20.80097007751465,20.987525683454116,20.715464868812834,20.8942471391783,34199200,MSFT,Microsoft Corporation
-2011-11-15,20.94194793701172,21.09858240225822,20.675670242358848,20.80097721704526,43874200,MSFT,Microsoft Corporation
-2011-11-16,20.41722297668457,20.761817879595068,20.393728854202696,20.730490391250086,53262800,MSFT,Microsoft Corporation
-2011-11-17,20.00214195251465,20.393726549920714,19.923824734278096,20.37023093631674,70977500,MSFT,Microsoft Corporation
-2011-11-18,19.81417465209961,19.97080904604973,19.696699603525165,19.95514530789946,47626200,MSFT,Microsoft Corporation
-2011-11-21,19.579227447509766,19.77501972198486,19.500910238964423,19.767187851752677,61882500,MSFT,Microsoft Corporation
-2011-11-22,19.414762496948242,19.547899808489124,19.305117808360905,19.493078211083702,49204500,MSFT,Microsoft Corporation
-2011-11-23,19.164146423339844,19.414761778134604,19.164146423339844,19.27379110786769,49099700,MSFT,Microsoft Corporation
-2011-11-25,19.031007766723633,19.320780979325463,19.031007766723633,19.093661232451534,26164600,MSFT,Microsoft Corporation
-2011-11-28,19.4774169921875,19.555732710455043,19.336446309263398,19.53223859248541,46766700,MSFT,Microsoft Corporation
-2011-11-29,19.45391845703125,19.610552857581474,19.383433126161282,19.438254718220957,40917100,MSFT,Microsoft Corporation
-2011-11-30,20.03346824645996,20.04130011777971,19.688873377274692,19.86900343007543,81350900,MSFT,Microsoft Corporation
-2011-12-01,19.798511505126953,20.07261944137887,19.735858049158487,20.017797854128485,48545400,MSFT,Microsoft Corporation
-2011-12-02,19.751523971557617,20.06479280352278,19.70453424427344,20.041297192992445,52293800,MSFT,Microsoft Corporation
-2011-12-05,20.1274471282959,20.205762845845797,19.970812705642974,20.190100598601756,56818400,MSFT,Microsoft Corporation
-2011-12-06,20.096120834350586,20.260587137237167,20.0569629732606,20.213595911397203,46175300,MSFT,Microsoft Corporation
-2011-12-07,20.04913330078125,20.17444026254177,19.845509114476208,20.103954909829376,62667000,MSFT,Microsoft Corporation
-2011-12-08,19.89249038696289,20.143104203841766,19.868996275240608,19.955143841182608,60522200,MSFT,Microsoft Corporation
-2011-12-09,20.1274471282959,20.260585939417915,19.970812705642974,19.98647644666358,53788500,MSFT,Microsoft Corporation
-2011-12-12,19.9786434173584,20.025633143918167,19.80634675745493,19.900326210574466,38945900,MSFT,Microsoft Corporation
-2011-12-13,20.1744327545166,20.440710322605256,20.088283690200786,20.16660088559914,54581100,MSFT,Microsoft Corporation
-2011-12-14,20.041296005249023,20.252752006160662,20.025632265823774,20.143107323960326,47926400,MSFT,Microsoft Corporation
-2011-12-15,20.017797470092773,20.268411289158692,20.002135226733294,20.143104379625733,46213900,MSFT,Microsoft Corporation
-2011-12-16,20.36240005493164,20.495538884272648,20.072626781503526,20.103954267831654,101408100,MSFT,Microsoft Corporation
-2011-12-19,19.99431037902832,20.45638033034983,19.939487279802734,20.378063110947135,52258300,MSFT,Microsoft Corporation
-2011-12-20,20.38589859008789,20.440720205238893,20.213600378153906,20.25275974167389,60767600,MSFT,Microsoft Corporation
-2011-12-21,20.1744327545166,20.511195649086147,19.92381892426287,20.37022499612436,64132500,MSFT,Microsoft Corporation
-2011-12-22,20.213594436645508,20.25275378865514,19.955148688488087,20.221426307047434,35794100,MSFT,Microsoft Corporation
-2011-12-23,20.38589859008789,20.39373046279189,20.150946890298904,20.291917611416903,23205800,MSFT,Microsoft Corporation
-2011-12-27,20.39372444152832,20.472040157891556,20.30757536099691,20.331069478395268,21287200,MSFT,Microsoft Corporation
-2011-12-28,20.22142791748047,20.479873686220493,20.174438185103188,20.448547695894526,29822500,MSFT,Microsoft Corporation
-2011-12-29,20.37805938720703,20.401553503090994,20.252752456571095,20.323237791775867,22616900,MSFT,Microsoft Corporation
-2011-12-30,20.33106231689453,20.456370705244932,20.29190447250604,20.362389787426135,27395700,MSFT,Microsoft Corporation
-2012-01-03,20.965442657470703,21.114243749930534,20.667837484997236,20.793144454319673,64731500,MSFT,Microsoft Corporation
-2012-01-04,21.458831787109375,21.513653381901154,20.97326781000242,21.004593795407825,80516100,MSFT,Microsoft Corporation
-2012-01-05,21.67812156677246,21.71727942541749,21.372686086766883,21.443169933572623,56081400,MSFT,Microsoft Corporation
-2012-01-06,22.014888763427734,22.077542245577533,21.56065064439748,21.56065064439748,99455500,MSFT,Microsoft Corporation
-2012-01-09,21.72511100769043,22.0070523662793,21.709447266929594,21.967893014377214,59706800,MSFT,Microsoft Corporation
-2012-01-10,21.80343246459961,22.04621451857558,21.732947111223226,21.873917817975993,60014400,MSFT,Microsoft Corporation
-2012-01-11,21.709444046020508,21.913068164371168,21.435336092256456,21.482325813790823,65582400,MSFT,Microsoft Corporation
-2012-01-12,21.928733825683594,21.944397565494,21.65462435410726,21.82692250446884,49370800,MSFT,Microsoft Corporation
-2012-01-13,22.124526977539062,22.124526977539062,21.764269910138758,21.873913105647286,60196100,MSFT,Microsoft Corporation
-2012-01-17,22.132352828979492,22.437788215563966,22.06186750995598,22.24199599467113,72395300,MSFT,Microsoft Corporation
-2012-01-18,22.108863830566406,22.2420026403048,21.905239680744362,22.171517300221147,64860600,MSFT,Microsoft Corporation
-2012-01-19,22.022714614868164,22.273328474954763,21.952229279996754,22.054040600490772,74053500,MSFT,Microsoft Corporation
-2012-01-20,23.2679500579834,23.291445665525767,22.51610854194331,22.57093013243253,165902900,MSFT,Microsoft Corporation
-2012-01-23,23.283615112304688,23.455913256467504,22.98601153549606,23.142644446635614,76078100,MSFT,Microsoft Corporation
-2012-01-24,22.978181838989258,23.158310376034425,22.8528749007164,23.079993166169757,51703300,MSFT,Microsoft Corporation
-2012-01-25,23.150470733642578,23.220956049479945,22.76671817729249,22.76671817729249,59231700,MSFT,Microsoft Corporation
-2012-01-26,23.10348892211914,23.260123342830568,23.02517171176343,23.18963800288808,49102800,MSFT,Microsoft Corporation
-2012-01-27,22.89203643798828,23.126988105343926,22.84504670202786,23.064334626137775,44187700,MSFT,Microsoft Corporation
-2012-01-30,23.18964195251465,23.197473824261788,22.578769400229007,22.688412617135352,51114800,MSFT,Microsoft Corporation
-2012-01-31,23.126983642578125,23.260122446921773,22.892032020560606,23.22879496647551,50572400,MSFT,Microsoft Corporation
-2012-02-01,23.408920288085938,23.534227205137032,23.307108978148026,23.330604585261213,67409900,MSFT,Microsoft Corporation
-2012-02-02,23.455917358398438,23.628214038915814,23.267955442118286,23.416758003433134,52223300,MSFT,Microsoft Corporation
-2012-02-03,23.683027267456055,23.808334171481526,23.56555223165419,23.604710078996103,41838500,MSFT,Microsoft Corporation
-2012-02-06,23.651702880859375,23.66736512458504,23.4715728871401,23.52639596839671,28039700,MSFT,Microsoft Corporation
-2012-02-07,23.76917839050293,23.878821567612967,23.53422680469766,23.612543999966082,39242400,MSFT,Microsoft Corporation
-2012-02-08,24.0119686126709,24.019800484269894,23.667373731198918,23.698701217594902,49659100,MSFT,Microsoft Corporation
-2012-02-09,24.098121643066406,24.121615767924542,23.87100181092434,24.027636280937973,50481600,MSFT,Microsoft Corporation
-2012-02-10,23.886659622192383,24.12160977506395,23.777016416689207,23.996302827695562,44605300,MSFT,Microsoft Corporation
-2012-02-13,23.949308395385742,24.098110926346717,23.831833342006593,23.988466248586676,33319800,MSFT,Microsoft Corporation
-2012-02-14,23.846826553344727,24.012374049006894,23.53149691617132,23.909892480779405,59644000,MSFT,Microsoft Corporation
-2012-02-15,23.689165115356445,23.957195729612422,23.67339975845536,23.90989665168801,43311300,MSFT,Microsoft Corporation
-2012-02-16,24.66669273376465,24.871655933537888,23.886249573197862,23.894133004513876,94705100,MSFT,Microsoft Corporation
-2012-02-17,24.635156631469727,24.690339141746517,24.398659729251868,24.595740982303628,70036500,MSFT,Microsoft Corporation
-2012-02-21,24.784934997558594,24.918950289191976,24.556320057403244,24.579970345436337,50829900,MSFT,Microsoft Corporation
-2012-02-22,24.65091896057129,24.974132035865413,24.579969602227663,24.792817677258533,49253200,MSFT,Microsoft Corporation
-2012-02-23,24.729747772216797,24.90317867383517,24.43806695662986,24.595732506181196,35034700,MSFT,Microsoft Corporation
-2012-02-24,24.81647491455078,24.832241778133668,24.62727706238878,24.81647491455078,35575400,MSFT,Microsoft Corporation
-2012-02-27,24.713998794555664,24.832247290454635,24.51691746685364,24.62728252921119,34568400,MSFT,Microsoft Corporation
-2012-02-28,25.123916625976562,25.171215701603945,24.737636080253036,24.76128636987198,45230600,MSFT,Microsoft Corporation
-2012-02-29,25.02143669128418,25.226401382953963,24.918955097254635,25.139685147044638,59323600,MSFT,Microsoft Corporation
-2012-03-01,25.45501136779785,25.533842653748383,25.108147995895997,25.17121392682266,77344100,MSFT,Microsoft Corporation
-2012-03-02,25.289472579956055,25.573267111531116,25.226405123680372,25.470787005915884,47314200,MSFT,Microsoft Corporation
-2012-03-05,25.068735122680664,25.26581637837347,24.926837881614794,25.23428265572951,45240000,MSFT,Microsoft Corporation
-2012-03-06,24.879533767700195,25.21063029043202,24.824351264513297,24.86376841222568,51932900,MSFT,Microsoft Corporation
-2012-03-07,25.100257873535156,25.163323787645144,24.8558776443102,24.966242618100182,34340400,MSFT,Microsoft Corporation
-2012-03-08,25.234283447265625,25.391949058209708,25.147568714496014,25.25793524360115,36747400,MSFT,Microsoft Corporation
-2012-03-09,25.21851348876953,25.352528782542098,25.16333098608855,25.30522820572089,34628400,MSFT,Microsoft Corporation
-2012-03-12,25.257930755615234,25.384062620514324,25.08449831367116,25.20274674906275,34073600,MSFT,Microsoft Corporation
-2012-03-13,25.754568099975586,25.770334955818107,25.344641876951105,25.415591224632315,48951700,MSFT,Microsoft Corporation
-2012-03-14,25.833412170410156,25.920128406800547,25.612682119395643,25.644212835811,41986900,MSFT,Microsoft Corporation
-2012-03-15,25.89647102355957,25.967420382824972,25.683625952984126,25.849173455529808,49068300,MSFT,Microsoft Corporation
-2012-03-16,25.699390411376953,25.975305929359536,25.620559124650974,25.943772211780814,65626400,MSFT,Microsoft Corporation
-2012-03-19,25.384069442749023,25.70728262137118,25.3446537882286,25.65210010359825,44789200,MSFT,Microsoft Corporation
-2012-03-20,25.21851348876953,25.344646856682324,25.021432262845785,25.30522820572089,41566800,MSFT,Microsoft Corporation
-2012-03-21,25.15545082092285,25.34465014553833,25.084501450094702,25.194866469778212,37928600,MSFT,Microsoft Corporation
-2012-03-22,25.22640037536621,25.29734974671078,25.060852844635974,25.076618202126497,31749500,MSFT,Microsoft Corporation
-2012-03-23,25.234283447265625,25.31311775634837,25.00566996536848,25.305232821829392,35912200,MSFT,Microsoft Corporation
-2012-03-26,25.691505432128906,25.70727228904436,25.344643601650347,25.376174308260786,36758300,MSFT,Microsoft Corporation
-2012-03-27,25.636327743530273,25.778226475155908,25.54172959152019,25.738810829086795,36274900,MSFT,Microsoft Corporation
-2012-03-28,25.37618064880371,25.778228082552957,25.2579337032231,25.63632934207925,41344800,MSFT,Microsoft Corporation
-2012-03-29,25.320995330810547,25.37617783407155,25.076615029107334,25.27369776071305,37038500,MSFT,Microsoft Corporation
-2012-03-30,25.431364059448242,25.54961401644074,25.2579345983396,25.541732089344524,31749400,MSFT,Microsoft Corporation
-2012-04-02,25.45501136779785,25.589025155357913,25.186980785456925,25.39982886618832,35853600,MSFT,Microsoft Corporation
-2012-04-03,25.17909812927246,25.37617785381059,24.958366612446298,25.352529068743443,42752100,MSFT,Microsoft Corporation
-2012-04-04,24.603620529174805,24.982017641173368,24.477488659712115,24.95836735179518,49455900,MSFT,Microsoft Corporation
-2012-04-05,24.84800148010254,24.934716197594014,24.477487810747412,24.556320602330022,50368600,MSFT,Microsoft Corporation
-2012-04-09,24.51690673828125,24.753403626588405,24.414423650700414,24.611504892159893,31056400,MSFT,Microsoft Corporation
-2012-04-10,24.020259857177734,24.587854763922426,23.88624456015307,24.48537168193332,54131300,MSFT,Microsoft Corporation
-2012-04-11,23.925662994384766,24.06756172869752,23.831063336972747,23.988728931455928,43014000,MSFT,Microsoft Corporation
-2012-04-12,24.422304153442383,24.469604728322626,23.980842646499347,24.028141717769223,38304000,MSFT,Microsoft Corporation
-2012-04-13,24.28829574584961,24.564209829707153,24.217346367040218,24.35136169327898,39749200,MSFT,Microsoft Corporation
-2012-04-16,24.50113296508789,24.587849168018405,24.25675271564113,24.430183617892038,38124800,MSFT,Microsoft Corporation
-2012-04-17,24.784934997558594,24.918950289191976,24.595737204125065,24.65091970592521,34361500,MSFT,Microsoft Corporation
-2012-04-18,24.54843521118164,24.682450495079983,24.46960392950876,24.658801712022246,40552900,MSFT,Microsoft Corporation
-2012-04-19,24.445960998535156,24.974138864165827,24.39077848331581,24.54055916645096,54781200,MSFT,Microsoft Corporation
-2012-04-20,25.557491302490234,25.92800496037767,25.26581193735586,25.34464623010892,106045000,MSFT,Microsoft Corporation
-2012-04-23,25.320995330810547,25.620559639385206,25.250045968443413,25.470778988708318,61398200,MSFT,Microsoft Corporation
-2012-04-24,25.163330078125,25.636325303997086,25.09238071906367,25.391943510070114,40871100,MSFT,Microsoft Corporation
-2012-04-25,25.384069442749023,25.478667615042376,25.12392221352605,25.163337868046472,62495500,MSFT,Microsoft Corporation
-2012-04-26,25.313119888305664,25.40771805995093,25.16333769565469,25.321001816267078,40308100,MSFT,Microsoft Corporation
-2012-04-27,25.210634231567383,25.399833562943158,25.131801427429256,25.320999255194355,41419100,MSFT,Microsoft Corporation
-2012-04-30,25.24216651916504,25.31311588849345,25.16333371951007,25.210632797858814,35697200,MSFT,Microsoft Corporation
-2012-05-01,25.234283447265625,25.49443215640657,25.186985869037382,25.265817170898725,43832300,MSFT,Microsoft Corporation
-2012-05-02,25.068735122680664,25.17121821766289,24.94260323932612,25.108152275985617,37385300,MSFT,Microsoft Corporation
-2012-05-03,25.037200927734375,25.14756594105703,24.918952484372884,25.131799080979356,31501300,MSFT,Microsoft Corporation
-2012-05-04,24.422304153442383,24.887415947825538,24.375005082172507,24.792817805285786,57927200,MSFT,Microsoft Corporation
-2012-05-07,24.16215705871582,24.327706063936834,24.099091129015047,24.201574204535284,48641400,MSFT,Microsoft Corporation
-2012-05-08,24.043903350830078,24.264634808137313,23.783756259965497,24.028136495963125,46328300,MSFT,Microsoft Corporation
-2012-05-09,24.24887466430664,24.304057168003062,23.72858033858259,23.799529701509545,50309300,MSFT,Microsoft Corporation
-2012-05-10,24.23310661315918,24.453838120698535,24.004493180002687,24.32770626027901,43839200,MSFT,Microsoft Corporation
-2012-05-11,24.564208984375,24.863773352063646,24.193696743929294,24.193696743929294,43459300,MSFT,Microsoft Corporation
-2012-05-14,24.185808181762695,24.469605627025807,24.154274464017718,24.296173186649273,40528900,MSFT,Microsoft Corporation
-2012-05-15,23.971561431884766,24.439725130368668,23.923952000328796,24.312765637235056,61822800,MSFT,Microsoft Corporation
-2012-05-16,23.72557830810547,24.058847365853104,23.598618811199376,24.0509122081119,60083700,MSFT,Microsoft Corporation
-2012-05-17,23.58275032043457,23.971563998978546,23.574815162079382,23.796995055594525,48484000,MSFT,Microsoft Corporation
-2012-05-18,23.225679397583008,23.654167393579772,23.146329320257134,23.63829858889607,56205300,MSFT,Microsoft Corporation
-2012-05-21,23.60655975341797,23.63830039216041,23.05904584292649,23.090786481668932,38787900,MSFT,Microsoft Corporation
-2012-05-22,23.614500045776367,23.70971895574586,23.408190389539424,23.558955429381285,39504900,MSFT,Microsoft Corporation
-2012-05-23,23.098724365234375,23.32883796934503,22.725779383416526,23.289163679715408,65171000,MSFT,Microsoft Corporation
-2012-05-24,23.066978454589844,23.24948256676827,22.820994585415587,23.138393370394756,52575000,MSFT,Microsoft Corporation
-2012-05-25,23.059036254882812,23.297086406038012,23.019361986428443,23.170126930812437,29507200,MSFT,Microsoft Corporation
-2012-05-29,23.45578956604004,23.58274906601638,23.18600025022116,23.3129597501975,37758800,MSFT,Microsoft Corporation
-2012-05-30,23.281225204467773,23.39231441039628,23.106656236083413,23.289160363959372,41585500,MSFT,Microsoft Corporation
-2012-05-31,23.16219139099121,23.344695444422197,22.963817025050666,23.249475082841165,39134000,MSFT,Microsoft Corporation
-2012-06-01,22.575010299682617,22.97969279714078,22.56707514101996,22.820994164317927,56634300,MSFT,Microsoft Corporation
-2012-06-04,22.654359817504883,22.836865447511403,22.47185570097519,22.709905930492763,47926300,MSFT,Microsoft Corporation
-2012-06-05,22.622617721557617,22.813056972054966,22.527397339570626,22.622617721557617,45715400,MSFT,Microsoft Corporation
-2012-06-06,23.289161682128906,23.305032002010364,22.860672126191663,22.91621673229975,46860500,MSFT,Microsoft Corporation
-2012-06-07,23.19393539428711,23.56688024953668,23.1463259601936,23.519269301966553,37792800,MSFT,Microsoft Corporation
-2012-06-08,23.52720832824707,23.55101380594624,23.051109368601765,23.17806888937693,42551100,MSFT,Microsoft Corporation
-2012-06-11,22.932077407836914,23.654160010516044,22.868597668485222,23.590680271164352,46361900,MSFT,Microsoft Corporation
-2012-06-12,23.241548538208008,23.249482183409476,22.884473965071223,23.090783550275056,35337900,MSFT,Microsoft Corporation
-2012-06-13,23.11458969116211,23.360575092938895,23.051109929230627,23.18600461251964,32984600,MSFT,Microsoft Corporation
-2012-06-14,23.281225204467773,23.37644409141309,22.916215435238943,23.27329004497618,39458900,MSFT,Microsoft Corporation
-2012-06-15,23.82080078125,23.868410218405266,23.40024646486113,23.47959653577105,62314400,MSFT,Microsoft Corporation
-2012-06-18,23.677967071533203,23.828732030178816,23.574811542231714,23.79699140163175,58679900,MSFT,Microsoft Corporation
-2012-06-19,24.360380172729492,24.68571411101972,23.84460545319335,23.955696161166262,75725800,MSFT,Microsoft Corporation
-2012-06-20,24.542884826660156,24.638103705920148,24.312769760407715,24.542884826660156,36257100,MSFT,Microsoft Corporation
-2012-06-21,23.916017532348633,24.709515144049398,23.852537783951632,24.566685331787006,48456600,MSFT,Microsoft Corporation
-2012-06-22,24.360380172729492,24.384184135277657,23.82873664932016,24.04297987963748,45098100,MSFT,Microsoft Corporation
-2012-06-25,23.701778411865234,24.058851490577617,23.50340397475496,24.042981172374354,42217200,MSFT,Microsoft Corporation
-2012-06-26,23.82080078125,24.01917520178644,23.757321027217408,23.804930464372674,38421300,MSFT,Microsoft Corporation
-2012-06-27,23.939823150634766,24.20167730354388,23.828733968635927,23.955693466199342,33781700,MSFT,Microsoft Corporation
-2012-06-28,23.733509063720703,23.844598224539407,23.344695487378935,23.789053644130053,45328400,MSFT,Microsoft Corporation
-2012-06-29,24.27309799194336,24.35244807519078,23.916023374068455,24.162008783483145,55227200,MSFT,Microsoft Corporation
-2012-07-02,24.24928855895996,24.296899509231384,23.97156406961682,24.296899509231384,30589100,MSFT,Microsoft Corporation
-2012-07-03,24.407981872558594,24.407981872558594,23.939818253507298,23.987427676985448,20938100,MSFT,Microsoft Corporation
-2012-07-05,24.360380172729492,24.423859928652544,24.106459635560526,24.27309494078151,28801900,MSFT,Microsoft Corporation
-2012-07-06,23.95569610595703,24.36038011658761,23.765256838626772,24.28896520215417,38294800,MSFT,Microsoft Corporation
-2012-07-09,23.8049259185791,23.9874299873872,23.63035700669437,23.90014628818305,30680800,MSFT,Microsoft Corporation
-2012-07-10,23.598628997802734,23.979507652931396,23.416124831404904,23.868418423554846,37534100,MSFT,Microsoft Corporation
-2012-07-11,23.249479293823242,23.598618664888633,23.098715838104855,23.574813191812616,39184900,MSFT,Microsoft Corporation
-2012-07-12,22.717836380004883,23.15426098265124,22.646422986020756,23.130455509005458,63523600,MSFT,Microsoft Corporation
-2012-07-13,23.320894241333008,23.392309147212362,22.789250782829246,22.820991413654106,39085000,MSFT,Microsoft Corporation
-2012-07-16,23.36057472229004,23.43198964251447,23.043175917668613,23.39231384601374,27900600,MSFT,Microsoft Corporation
-2012-07-17,23.53513526916504,23.693835371455396,23.1701271527641,23.519264956240736,33771300,MSFT,Microsoft Corporation
-2012-07-18,24.162002563476562,24.162002563476562,23.376438606378922,23.487529299718094,41090400,MSFT,Microsoft Corporation
-2012-07-19,24.336576461791992,24.439730505094737,24.10646138395813,24.20961694073775,46663200,MSFT,Microsoft Corporation
-2012-07-20,23.9001522064209,24.638103821310764,23.844606094202828,24.598429540346093,64021700,MSFT,Microsoft Corporation
-2012-07-23,23.233612060546875,23.471660753472754,23.019367328827578,23.463725595245002,55151900,MSFT,Microsoft Corporation
-2012-07-24,23.13045310974121,23.297088381023812,22.932078723699732,23.20186800979426,47723300,MSFT,Microsoft Corporation
-2012-07-25,22.87653350830078,23.273282269466925,22.836859237574732,23.201867371378906,45579500,MSFT,Microsoft Corporation
-2012-07-26,23.13839340209961,23.40818274807077,23.082848803836743,23.193938000362472,45301400,MSFT,Microsoft Corporation
-2012-07-27,23.614500045776367,23.68591498499213,23.154271278317736,23.39232006671875,44242600,MSFT,Microsoft Corporation
-2012-07-30,23.51926612854004,23.66209592502533,23.376436332054748,23.606551340498033,28905000,MSFT,Microsoft Corporation
-2012-07-31,23.384374618530273,23.57481386817238,23.273285434608198,23.392309776449938,37620900,MSFT,Microsoft Corporation
-2012-08-01,23.336763381958008,23.527202616890595,23.178063262775932,23.479593186526575,31721800,MSFT,Microsoft Corporation
-2012-08-02,23.16219139099121,23.431980649748454,22.9876209803387,23.178060190024464,39520500,MSFT,Microsoft Corporation
-2012-08-03,23.60655975341797,23.757324760490658,23.392314982337354,23.431990780765407,35859400,MSFT,Microsoft Corporation
-2012-08-06,23.765260696411133,23.892220228573816,23.65416997066103,23.804934982658093,27471800,MSFT,Microsoft Corporation
-2012-08-07,24.011240005493164,24.082654917851833,23.70177639425675,23.860475022349675,28002900,MSFT,Microsoft Corporation
-2012-08-08,24.066781997680664,24.177871176676796,23.89221307161866,23.971561620343582,26257600,MSFT,Microsoft Corporation
-2012-08-09,24.201679229736328,24.320703578990507,24.042979088412945,24.114394000660795,24920800,MSFT,Microsoft Corporation
-2012-08-10,24.13820457458496,24.296904749430382,24.00330988000946,24.201684341827722,27810300,MSFT,Microsoft Corporation
-2012-08-13,24.11438751220703,24.16993209268183,23.931883458225172,24.08264840056842,23049100,MSFT,Microsoft Corporation
-2012-08-14,24.06646728515625,24.274143593712733,23.9706176187474,24.202255582154606,34551400,MSFT,Microsoft Corporation
-2012-08-15,24.122377395629883,24.186277670547334,23.978601396189937,24.05048939590991,24351000,MSFT,Microsoft Corporation
-2012-08-16,24.585660934448242,24.71346151632881,24.17030828158484,24.250184026135972,35787200,MSFT,Microsoft Corporation
-2012-08-17,24.681514739990234,24.697490196274856,24.433901261592077,24.697490196274856,32589900,MSFT,Microsoft Corporation
-2012-08-20,24.553709030151367,24.641572497939972,24.425908453460515,24.617609318496793,23737700,MSFT,Microsoft Corporation
-2012-08-21,24.601634979248047,24.72943556172442,24.449872739746805,24.569685595380513,28822700,MSFT,Microsoft Corporation
-2012-08-22,24.393962860107422,24.56968829947668,24.33804876605498,24.433899975213027,33437400,MSFT,Microsoft Corporation
-2012-08-23,24.170312881469727,24.28213803102104,24.026536818616094,24.274150302695464,28355600,MSFT,Microsoft Corporation
-2012-08-24,24.40993309020996,24.46584565227982,24.10640710032943,24.162319662399288,22943300,MSFT,Microsoft Corporation
-2012-08-27,24.51377296447754,24.72943549463186,24.43389721977074,24.705473837672,34691100,MSFT,Microsoft Corporation
-2012-08-28,24.465848922729492,24.60163724455183,24.377986966376163,24.521763015776667,23947900,MSFT,Microsoft Corporation
-2012-08-29,24.4818172454834,24.561692974491248,24.31407958571944,24.4818172454834,23346800,MSFT,Microsoft Corporation
-2012-08-30,24.218231201171875,24.449870689677265,24.138355462945775,24.385970403796986,23982100,MSFT,Microsoft Corporation
-2012-08-31,24.61760902404785,24.729434146439054,24.266156680600172,24.441883614075525,36590100,MSFT,Microsoft Corporation
-2012-09-04,24.27414321899414,24.489807250339325,24.082442365632737,24.322069574961706,48556700,MSFT,Microsoft Corporation
-2012-09-05,24.27414321899414,24.385969859415507,24.130367198097346,24.138354924091942,33650000,MSFT,Microsoft Corporation
-2012-09-06,25.04094886779785,25.048936594019516,24.330056469099492,24.36200737398616,48371700,MSFT,Microsoft Corporation
-2012-09-07,24.721446990966797,24.817296656893593,24.545720064262714,24.793335002163378,42649100,MSFT,Microsoft Corporation
-2012-09-10,24.53774070739746,24.681516778829067,24.370002973062913,24.62560420071755,40524000,MSFT,Microsoft Corporation
-2012-09-11,24.59365463256836,24.689504330499442,24.44987856216826,24.513778868623472,25191800,MSFT,Microsoft Corporation
-2012-09-12,24.585660934448242,24.905162389149663,24.54572230042112,24.71346151632881,32775800,MSFT,Microsoft Corporation
-2012-09-13,24.713457107543945,24.905157946166113,24.282129078016943,24.67351848064172,45047300,MSFT,Microsoft Corporation
-2012-09-14,24.929122924804688,24.961073830589303,24.609621484473752,24.76937296639074,51422800,MSFT,Microsoft Corporation
-2012-09-17,24.929122924804688,24.969061557035456,24.793336145729203,24.913148995415423,36488500,MSFT,Microsoft Corporation
-2012-09-18,24.905162811279297,24.929124468598598,24.785349954173387,24.841262519255938,34542700,MSFT,Microsoft Corporation
-2012-09-19,24.80132484436035,24.913151502356264,24.79333864061361,24.833275753360095,48871900,MSFT,Microsoft Corporation
-2012-09-20,25.12082290649414,25.14478456003457,24.689494860731664,24.721445763456096,45543000,MSFT,Microsoft Corporation
-2012-09-21,24.913145065307617,25.24862190560859,24.83326933694971,25.104845899264916,102348900,MSFT,Microsoft Corporation
-2012-09-24,24.585660934448242,24.817298917793103,24.473834282675412,24.761386353658246,46825900,MSFT,Microsoft Corporation
-2012-09-25,24.27414321899414,24.76138384014372,24.250181564513312,24.7214467336737,54266400,MSFT,Microsoft Corporation
-2012-09-26,24.098417282104492,24.44188187472478,23.994579893488158,24.186280742589567,54672000,MSFT,Microsoft Corporation
-2012-09-27,24.090425491333008,24.28212630808733,23.874761501170898,24.09841321580227,47129900,MSFT,Microsoft Corporation
-2012-09-28,23.770933151245117,24.17031038525763,23.75495769624384,24.10641008875576,54229300,MSFT,Microsoft Corporation
-2012-10-01,23.555267333984375,23.946656811497476,23.499354769125805,23.8108685010539,54042700,MSFT,Microsoft Corporation
-2012-10-02,23.691055297851562,23.874768443557354,23.563254716186393,23.707030751435486,43338900,MSFT,Microsoft Corporation
-2012-10-03,23.850805282592773,23.954642677333812,23.699041530122322,23.762941816925196,46655900,MSFT,Microsoft Corporation
-2012-10-04,23.98659324645996,23.98659324645996,23.619165459863467,23.938666889401947,43634900,MSFT,Microsoft Corporation
-2012-10-05,23.84282112121582,24.162322603001137,23.754957642411142,24.14634714803606,41133900,MSFT,Microsoft Corporation
-2012-10-08,23.78690528869629,23.898730411102548,23.60319062881068,23.675078642786996,29752000,MSFT,Microsoft Corporation
-2012-10-09,23.387529373168945,23.75495566577289,23.307653628493227,23.707030828368705,45121100,MSFT,Microsoft Corporation
-2012-10-10,23.147907257080078,23.411496206336555,23.123945594831685,23.283695596000292,47227100,MSFT,Microsoft Corporation
-2012-10-11,23.123943328857422,23.36356906888052,23.060043029951043,23.33960588547689,41488500,MSFT,Microsoft Corporation
-2012-10-12,23.323631286621094,23.419480970488937,23.004128277719587,23.139916599451748,46464700,MSFT,Microsoft Corporation
-2012-10-15,23.57124137878418,23.73897906333303,23.36356506207867,23.459416255751613,42440200,MSFT,Microsoft Corporation
-2012-10-16,23.555267333984375,23.754955936195334,23.419479023540795,23.52331794985225,47739400,MSFT,Microsoft Corporation
-2012-10-17,23.63513946533203,23.67507657026587,23.23576232198205,23.40349999090765,44206100,MSFT,Microsoft Corporation
-2012-10-18,23.56325340270996,23.746966538175112,23.371552540898108,23.683066250904492,59238500,MSFT,Microsoft Corporation
-2012-10-19,22.876323699951172,23.2277760344401,22.764498580410464,23.20381285589438,90470800,MSFT,Microsoft Corporation
-2012-10-22,22.36511993408203,23.02808592833078,22.229331644970706,22.94821019529419,83374000,MSFT,Microsoft Corporation
-2012-10-23,22.40505599975586,22.524870355505477,22.173418060545757,22.181405785829252,64414800,MSFT,Microsoft Corporation
-2012-10-24,22.285245895385742,22.524873112714282,22.26128424010499,22.492922207669274,53320400,MSFT,Microsoft Corporation
-2012-10-25,22.269269943237305,22.52487260735373,22.253296014576193,22.516884881271686,54084300,MSFT,Microsoft Corporation
-2012-10-26,22.532869338989258,22.63670830307423,22.237330953370737,22.253306412999763,57790000,MSFT,Microsoft Corporation
-2012-10-31,22.79644775390625,23.068022805951877,22.764496851605074,22.80443395597867,69464100,MSFT,Microsoft Corporation
-2012-11-01,23.5792293548584,23.611178737418946,23.020100686769766,23.036076139801565,72047900,MSFT,Microsoft Corporation
-2012-11-02,23.56325340270996,23.77891744356193,23.427465101822023,23.635141416327286,57131600,MSFT,Microsoft Corporation
-2012-11-05,23.66708755493164,23.754951009201783,23.42746189138029,23.65910135318237,38070800,MSFT,Microsoft Corporation
-2012-11-06,23.850805282592773,24.12238188238073,23.651116695895922,23.81885437743983,43401500,MSFT,Microsoft Corporation
-2012-11-07,23.227773666381836,23.826839357423495,23.20381049027915,23.587213690407967,57871800,MSFT,Microsoft Corporation
-2012-11-08,23.012117385864258,23.459421015760263,23.004129657812186,23.25973238496848,49841800,MSFT,Microsoft Corporation
-2012-11-09,23.028091430664062,23.315643528902328,23.012115975538993,23.068028544973487,43291200,MSFT,Microsoft Corporation
-2012-11-12,22.54085350036621,23.17187034428336,22.532865771816237,23.11595776793697,61112300,MSFT,Microsoft Corporation
-2012-11-13,21.816057205200195,21.98517318947816,21.54224905692207,21.759685210440875,131689200,MSFT,Microsoft Corporation
-2012-11-14,21.614742279052734,21.977136111430397,21.582528811275747,21.936869276709164,76086100,MSFT,Microsoft Corporation
-2012-11-15,21.469776153564453,21.719424284832296,21.445616062400955,21.64694554736388,50955600,MSFT,Microsoft Corporation
-2012-11-16,21.35703468322754,21.501992175470164,21.212077190984914,21.47783208142231,64083300,MSFT,Microsoft Corporation
-2012-11-19,21.526140213012695,21.582512202218055,21.31675744166314,21.582512202218055,57179300,MSFT,Microsoft Corporation
-2012-11-20,21.51003646850586,21.582515189235654,21.308707030039027,21.550303277812255,47070400,MSFT,Microsoft Corporation
-2012-11-21,21.70331573486328,21.88048510124607,21.477826193630957,21.510038107508812,66360300,MSFT,Microsoft Corporation
-2012-11-23,22.30730438232422,22.363676384349677,21.90464546954596,21.92880402125867,57845700,MSFT,Microsoft Corporation
-2012-11-26,22.057659149169922,22.21066999662496,21.88048974518451,22.178458075910417,85198700,MSFT,Microsoft Corporation
-2012-11-27,21.80800437927246,22.04959908732368,21.775792468342424,22.03349389986951,45018600,MSFT,Microsoft Corporation
-2012-11-28,22.03350067138672,22.05765922800343,21.55836293497727,21.751639068021802,53018400,MSFT,Microsoft Corporation
-2012-11-29,21.70331573486328,22.033495916225927,21.630837008610815,21.83216646241837,69551400,MSFT,Microsoft Corporation
-2012-11-30,21.437559127807617,21.84826982759231,21.332866960394494,21.783844469192584,83690200,MSFT,Microsoft Corporation
-2012-12-03,21.284547805786133,21.598621228311746,21.260387720968136,21.566409317909418,53173800,MSFT,Microsoft Corporation
-2012-12-04,21.23623275756836,21.445614050588322,21.212072668671322,21.340923404078342,49777500,MSFT,Microsoft Corporation
-2012-12-05,21.477825164794922,21.687207971047492,21.147644999248648,21.244282272274905,68283800,MSFT,Microsoft Corporation
-2012-12-06,21.526140213012695,21.727469623615555,21.429502956095366,21.590565562964752,39182300,MSFT,Microsoft Corporation
-2012-12-07,21.30870819091797,21.598623089631452,21.2362310022614,21.598623089631452,46162100,MSFT,Microsoft Corporation
-2012-12-10,21.695266723632812,21.71942527988103,21.357033111958458,21.3892450322968,47031100,MSFT,Microsoft Corporation
-2012-12-11,22.001285552978516,22.138189662215375,21.78384934371608,21.78384934371608,52282800,MSFT,Microsoft Corporation
-2012-12-12,21.936859130859375,22.24288078911425,21.80800839139058,22.170402056160306,43966300,MSFT,Microsoft Corporation
-2012-12-13,21.83216667175293,22.16234685628146,21.703315942962373,22.00128267728234,45080100,MSFT,Microsoft Corporation
-2012-12-14,21.590566635131836,21.848268047737264,21.501982734562205,21.83216286146561,42077500,MSFT,Microsoft Corporation
-2012-12-17,21.824119567871094,21.92075687416651,21.485885923792566,21.574471401248605,42046100,MSFT,Microsoft Corporation
-2012-12-18,22.194561004638672,22.25093301215638,21.8563274235104,21.94491288447938,50486900,MSFT,Microsoft Corporation
-2012-12-19,21.99323272705078,22.33146632660948,21.944914080262993,22.299254407424982,53519900,MSFT,Microsoft Corporation
-2012-12-20,22.291196823120117,22.291196823120117,21.86437783857716,22.033495374347687,52607300,MSFT,Microsoft Corporation
-2012-12-21,22.10597801208496,22.13818993087287,21.743584325583083,22.10597801208496,98776500,MSFT,Microsoft Corporation
-2012-12-24,21.791902542114258,21.944913377400656,21.743583896874043,21.904648095704147,20842400,MSFT,Microsoft Corporation
-2012-12-26,21.630840301513672,21.90464852325603,21.501989554343396,21.76774441238485,31631100,MSFT,Microsoft Corporation
-2012-12-27,21.71137237548828,21.816064574854366,21.397298849434375,21.655000361686007,39394000,MSFT,Microsoft Corporation
-2012-12-28,21.381189346313477,21.66305091477033,21.381189346313477,21.510040085718558,28239900,MSFT,Microsoft Corporation
-2012-12-31,21.51003646850586,21.558356639673534,21.236229845330946,21.41339919821394,42749500,MSFT,Microsoft Corporation
-2013-01-02,22.242881774902344,22.33146570219938,21.864381366918668,21.94491346666128,52899300,MSFT,Microsoft Corporation
-2013-01-03,21.944913864135742,22.26704073291864,21.872435126656832,22.25093400547398,48294400,MSFT,Microsoft Corporation
-2013-01-04,21.534196853637695,22.017387819883787,21.526143491664392,21.961015822092392,52521100,MSFT,Microsoft Corporation
-2013-01-07,21.49393081665039,21.64694008064536,21.453664008213543,21.558356174127663,37110400,MSFT,Microsoft Corporation
-2013-01-08,21.381189346313477,21.57446699144307,21.308710613395373,21.542253538580816,44703100,MSFT,Microsoft Corporation
-2013-01-09,21.501985549926758,21.5422508249104,21.38924001513335,21.518090738307148,49047900,MSFT,Microsoft Corporation
-2013-01-10,21.30870819091797,21.72747381438816,21.171805639883043,21.46171900257473,71431300,MSFT,Microsoft Corporation
-2013-01-11,21.606687545776367,21.687219674103574,21.163763144010616,21.33287923107742,55512100,MSFT,Microsoft Corporation
-2013-01-14,21.654998779296875,21.808009617023682,21.550308123602996,21.66305214296903,48324400,MSFT,Microsoft Corporation
-2013-01-15,21.912696838378906,21.977123737658626,21.606676746909347,21.606676746909347,48244500,MSFT,Microsoft Corporation
-2013-01-16,21.775794982910156,21.92880426553461,21.751634894906463,21.864378900213296,41077400,MSFT,Microsoft Corporation
-2013-01-17,21.944913864135742,22.12208325796082,21.79190302545559,21.896595217823826,51685900,MSFT,Microsoft Corporation
-2013-01-18,21.944913864135742,21.97712731902507,21.775797834033,21.824116480344916,52167700,MSFT,Microsoft Corporation
-2013-01-22,21.864383697509766,22.105980022490098,21.743586303030703,21.985181091988828,58650600,MSFT,Microsoft Corporation
-2013-01-23,22.23482894897461,22.258987504266127,21.90464871446581,21.90464871446581,50387700,MSFT,Microsoft Corporation
-2013-01-24,22.250938415527344,22.60527880942852,22.122087642476437,22.307311972756693,101739300,MSFT,Microsoft Corporation
-2013-01-25,22.4522647857666,22.73412638822088,22.057659156739476,22.210670004247024,81847700,MSFT,Microsoft Corporation
-2013-01-28,22.476425170898438,22.734126684146343,22.355627778566255,22.556957277793956,56056500,MSFT,Microsoft Corporation
-2013-01-29,22.55695343017578,22.653590713148898,22.22677323064412,22.403942606776113,49242600,MSFT,Microsoft Corporation
-2013-01-30,22.428102493286133,22.701910685944107,22.355623763698908,22.55695322676966,43580500,MSFT,Microsoft Corporation
-2013-01-31,22.10597801208496,22.52474217246016,22.065711193572493,22.37978623388148,50530000,MSFT,Microsoft Corporation
-2013-02-01,22.492525100708008,22.58916237095451,22.186503494210072,22.283142300478293,55565900,MSFT,Microsoft Corporation
-2013-02-04,22.097923278808594,22.56500759245004,22.08181655240186,22.444210216443487,50540000,MSFT,Microsoft Corporation
-2013-02-05,22.146244049072266,22.275094800657826,22.033500025440432,22.2428828807725,35410400,MSFT,Microsoft Corporation
-2013-02-06,22.01738739013672,22.17845155441559,21.944908669813397,22.04959930137947,41889600,MSFT,Microsoft Corporation
-2013-02-07,21.969079971313477,22.0576639244728,21.8241224566605,22.025451996784636,38028300,MSFT,Microsoft Corporation
-2013-02-08,22.186506271362305,22.315357005167428,21.993230170654623,22.02544362211686,33318500,MSFT,Microsoft Corporation
-2013-02-11,22.436161041259766,22.484479693477336,22.146246055909824,22.26704345446488,32247700,MSFT,Microsoft Corporation
-2013-02-12,22.4522647857666,22.548903619987726,22.347574123380696,22.4522647857666,35990900,MSFT,Microsoft Corporation
-2013-02-13,22.57306480407715,22.637490184665825,22.452265871453925,22.492532694335743,41715600,MSFT,Microsoft Corporation
-2013-02-14,22.58110809326172,22.59721327920629,22.444204028592782,22.484469297486537,32663200,MSFT,Microsoft Corporation
-2013-02-15,22.55695343017578,22.677750801903137,22.45226124826267,22.58111351893002,49650900,MSFT,Microsoft Corporation
-2013-02-19,22.776187896728516,22.808668053337154,22.573191564141847,22.638150328620014,38781400,MSFT,Microsoft Corporation
-2013-02-20,22.63003158569336,22.897986679768263,22.597551429447144,22.841146406337387,44110200,MSFT,Microsoft Corporation
-2013-02-21,22.321474075317383,22.524470385440754,22.110357726940403,22.524470385440754,49078500,MSFT,Microsoft Corporation
-2013-02-22,22.540712356567383,22.540712356567383,22.313355912573147,22.47575359381747,31425900,MSFT,Microsoft Corporation
-2013-02-25,22.22403907775879,22.776187799086603,22.22403907775879,22.711229034886912,48011800,MSFT,Microsoft Corporation
-2013-02-26,22.22403907775879,22.41079533124051,22.199678960406743,22.232157568137033,49923300,MSFT,Microsoft Corporation
-2013-02-27,22.58131980895996,22.735597511434662,22.19156708046146,22.26464591064739,36394700,MSFT,Microsoft Corporation
-2013-02-28,22.573190689086914,22.711228251844357,22.524472004801655,22.638149451046942,35840200,MSFT,Microsoft Corporation
-2013-03-01,22.69499397277832,22.719352545112816,22.34583998108337,22.508236142024256,34849700,MSFT,Microsoft Corporation
-2013-03-04,22.857393264770508,22.857393264770508,22.492000691046805,22.613798215621372,38157500,MSFT,Microsoft Corporation
-2013-03-05,23.01978302001953,23.17406065701572,22.865505383023343,22.971064336819317,41432200,MSFT,Microsoft Corporation
-2013-03-06,22.808671951293945,22.922349421373216,22.55695688951582,22.9061093402935,51448500,MSFT,Microsoft Corporation
-2013-03-07,22.849267959594727,22.96294696525077,22.743710542277537,22.82490938953494,29196700,MSFT,Microsoft Corporation
-2013-03-08,22.7355899810791,23.003545086763683,22.70310982342562,22.93858632019588,37667800,MSFT,Microsoft Corporation
-2013-03-11,22.63003158569336,22.711228878830713,22.46763390194047,22.686870310385142,36627500,MSFT,Microsoft Corporation
-2013-03-12,22.662513732910156,22.694993894229523,22.443277290222444,22.605674999340604,39255200,MSFT,Microsoft Corporation
-2013-03-13,22.670635223388672,22.751834083141713,22.53259762643033,22.630036567881866,29093400,MSFT,Microsoft Corporation
-2013-03-14,22.849267959594727,22.865508038794044,22.678751774219453,22.73559050267788,55914800,MSFT,Microsoft Corporation
-2013-03-15,22.768064498901367,22.865501850247483,22.719344274489533,22.759944461499394,92710300,MSFT,Microsoft Corporation
-2013-03-18,22.81678581237793,22.96294340503287,22.581309346714097,22.638148066360138,44809400,MSFT,Microsoft Corporation
-2013-03-19,22.881750106811523,22.914228719293916,22.759952599708715,22.833031413718267,51901600,MSFT,Microsoft Corporation
-2013-03-20,22.99542236328125,23.133459919718224,22.881744922241033,23.01166244021242,35447800,MSFT,Microsoft Corporation
-2013-03-21,22.824905395507812,23.027901703760314,22.776185166435187,22.824905395507812,34233200,MSFT,Microsoft Corporation
-2013-03-22,22.93859100341797,23.011669824319167,22.81679348482913,22.88987230573033,28720900,MSFT,Microsoft Corporation
-2013-03-25,22.865514755249023,23.019792455481287,22.70311701303194,22.97919224555719,44154000,MSFT,Microsoft Corporation
-2013-03-26,22.865514755249023,23.011672413496466,22.824916094064577,22.930473542387926,27824300,MSFT,Microsoft Corporation
-2013-03-27,23.03603172302246,23.100990507859137,22.80055516002727,22.849273861469875,36047400,MSFT,Microsoft Corporation
-2013-03-28,23.230899810791016,23.271498456089514,22.946704647484378,22.995423331590388,55453800,MSFT,Microsoft Corporation
-2013-04-01,23.230899810791016,23.271498456089514,23.027903486820424,23.255258378474498,29201100,MSFT,Microsoft Corporation
-2013-04-02,23.385177612304688,23.42577780931172,23.15782270402191,23.214661431092605,28456500,MSFT,Microsoft Corporation
-2013-04-03,23.190303802490234,23.50697917818527,23.174065270683286,23.344581470201184,35062800,MSFT,Microsoft Corporation
-2013-04-04,23.222782135009766,23.23090217464353,22.954827022052466,23.052264400179194,45263200,MSFT,Microsoft Corporation
-2013-04-05,23.303974151611328,23.368932900901125,22.824902794822044,22.914220107133797,50927300,MSFT,Microsoft Corporation
-2013-04-08,23.21466064453125,23.328338094821007,23.117221723754955,23.328338094821007,34759500,MSFT,Microsoft Corporation
-2013-04-09,24.042890548706055,24.213406756042417,23.287743804812116,23.328342459299993,77733800,MSFT,Microsoft Corporation
-2013-04-10,24.5869197845459,24.619398396938568,23.969810661691902,24.01040931436757,71116700,MSFT,Microsoft Corporation
-2013-04-11,23.498855590820312,23.709971959836423,23.328337868302302,23.628773118101137,130923200,MSFT,Microsoft Corporation
-2013-04-12,23.377056121826172,23.56381235787593,23.271497171892683,23.425774803243726,62886300,MSFT,Microsoft Corporation
-2013-04-15,23.29585838317871,23.53133331172651,23.14970078330951,23.263378228212652,56332900,MSFT,Microsoft Corporation
-2013-04-16,23.523216247558594,23.6612538261415,23.303981368770987,23.466377517919614,52797300,MSFT,Microsoft Corporation
-2013-04-17,23.40953826904297,23.58005600291695,23.222782004731762,23.425778348219385,52840700,MSFT,Microsoft Corporation
-2013-04-18,23.377056121826172,23.531332204438254,23.1415796556199,23.506973638098955,56906600,MSFT,Microsoft Corporation
-2013-04-19,24.17280387878418,24.55443643001642,24.042886348631114,24.05100638785807,99790700,MSFT,Microsoft Corporation
-2013-04-22,25.033506393432617,25.317701554279477,24.578795065321064,24.603153632793717,137904000,MSFT,Microsoft Corporation
-2013-04-23,24.84674835205078,25.0903433015974,24.668110610226936,24.927947184812627,59126900,MSFT,Microsoft Corporation
-2013-04-24,25.78865623474121,25.918573773556897,24.846753303957875,24.862993383494643,90946600,MSFT,Microsoft Corporation
-2013-04-25,25.934816360473633,26.665602974149174,25.610022482033322,25.7480585252235,110700200,MSFT,Microsoft Corporation
-2013-04-26,25.81301498413086,25.967291085324923,25.536939841614227,25.90233231936449,47799300,MSFT,Microsoft Corporation
-2013-04-29,26.47885513305664,26.535693886319965,25.796786996416994,25.821145577107064,59116400,MSFT,Microsoft Corporation
-2013-04-30,26.876718521118164,26.884840110618732,26.210890666098045,26.438248709931404,75165200,MSFT,Microsoft Corporation
-2013-05-01,26.568164825439453,26.86048008204853,26.470724341583985,26.73868102596853,54330900,MSFT,Microsoft Corporation
-2013-05-02,26.925430297851562,26.933548787320095,26.30020129452732,26.49507911402856,46059500,MSFT,Microsoft Corporation
-2013-05-03,27.193397521972656,27.2177560973596,26.860483569275118,26.982279543688907,46784600,MSFT,Microsoft Corporation
-2013-05-06,27.40450668334961,27.53442422076413,26.99851399174443,27.13655002010055,40978300,MSFT,Microsoft Corporation
-2013-05-07,27.047237396240234,27.43699005411201,26.99039866055969,27.323312582750923,43078300,MSFT,Microsoft Corporation
-2013-05-08,26.78740119934082,26.990397560635532,26.511326024080866,26.852358424266228,51595700,MSFT,Microsoft Corporation
-2013-05-09,26.519445419311523,26.795520603978943,26.462606684010474,26.67372154406026,46417800,MSFT,Microsoft Corporation
-2013-05-10,26.543804168701172,26.56816583933406,26.24337040904498,26.52756408743884,36394900,MSFT,Microsoft Corporation
-2013-05-13,26.819883346557617,26.852363513916004,26.430130630694713,26.478850881732292,36027600,MSFT,Microsoft Corporation
-2013-05-14,27.41678237915039,27.41678237915039,26.81987694178036,26.86893881633628,56870100,MSFT,Microsoft Corporation
-2013-05-15,27.67844009399414,27.71932654997592,27.335016321977506,27.351370280530485,46303900,MSFT,Microsoft Corporation
-2013-05-16,27.86651611328125,27.92375342310928,27.43314389989832,27.50673517241999,59382900,MSFT,Microsoft Corporation
-2013-05-17,28.512475967407227,28.512475967407227,27.882862539836854,27.907395039590835,60666700,MSFT,Microsoft Corporation
-2013-05-20,28.684194564819336,28.700545407761773,28.35712156038243,28.398004906137206,54020800,MSFT,Microsoft Corporation
-2013-05-21,28.49611473083496,28.839541566906266,28.389818696106502,28.700534501125595,48702400,MSFT,Microsoft Corporation
-2013-05-22,28.299880981445312,28.487946845539177,28.095461157099937,28.4470635045099,66047500,MSFT,Microsoft Corporation
-2013-05-23,27.923748016357422,28.250817849302866,27.719328201066954,27.989160735266974,51102700,MSFT,Microsoft Corporation
-2013-05-24,28.021867752075195,28.03004317197609,27.71932730856215,27.735678148363945,33174400,MSFT,Microsoft Corporation
-2013-05-28,28.6351318359375,28.765960410023368,28.136346922485366,28.144522343716062,48212100,MSFT,Microsoft Corporation
-2013-05-29,28.520660400390625,28.635135025567028,28.26717864521459,28.40618577521422,38412200,MSFT,Microsoft Corporation
-2013-05-30,28.643301010131836,28.823191429965945,28.463413709496294,28.496118506485487,51131000,MSFT,Microsoft Corporation
-2013-05-31,28.537006378173828,28.847722239788794,28.44706116379102,28.47159054255043,56165700,MSFT,Microsoft Corporation
-2013-06-03,29.1012020111084,29.13390992677009,28.479767209528806,28.55335534096984,51252600,MSFT,Microsoft Corporation
-2013-06-04,28.6106014251709,29.223860929016066,28.430710972565922,29.12573716257746,65529500,MSFT,Microsoft Corporation
-2013-06-05,28.43889617919922,28.52884143645146,28.152709559942263,28.291713598095583,46025100,MSFT,Microsoft Corporation
-2013-06-06,28.586057662963867,28.70871076309542,28.201750646334276,28.487937054377365,37618500,MSFT,Microsoft Corporation
-2013-06-07,29.1666202545166,29.2565654800446,28.667838482477983,28.823196432536,40757300,MSFT,Microsoft Corporation
-2013-06-10,29.00307846069336,29.150260947140943,28.733242862473386,29.035783253860885,35994500,MSFT,Microsoft Corporation
-2013-06-11,28.487943649291992,28.765954703977798,28.35711510115742,28.659655533868882,39435900,MSFT,Microsoft Corporation
-2013-06-12,28.6187744140625,28.839548190989134,28.49612127603697,28.73324901264693,37372700,MSFT,Microsoft Corporation
-2013-06-13,28.38983154296875,28.635134754481587,28.283532340940013,28.610605369090173,45654900,MSFT,Microsoft Corporation
-2013-06-14,28.128173828125,28.365298493822014,28.00552066512349,28.250823871927008,53192600,MSFT,Microsoft Corporation
-2013-06-17,28.6187744140625,28.74960297233026,28.316233957918094,28.36529271776921,49670100,MSFT,Microsoft Corporation
-2013-06-18,28.602418899536133,28.757776829284108,28.537006183557562,28.594243479738324,28616500,MSFT,Microsoft Corporation
-2013-06-19,28.28352165222168,28.692361223303696,28.28352165222168,28.58606206144682,30816200,MSFT,Microsoft Corporation
-2013-06-20,27.384082794189453,28.070933572712665,27.28595902640101,28.013693148569814,54493700,MSFT,Microsoft Corporation
-2013-06-21,27.204195022583008,27.58032681194352,27.024304549758636,27.523089501353855,85338500,MSFT,Microsoft Corporation
-2013-06-24,27.572139739990234,27.964625326424486,26.631807544709428,26.934347932736173,56109000,MSFT,Microsoft Corporation
-2013-06-25,27.531259536743164,28.111814189309676,27.359547638569445,27.8665110320331,44073400,MSFT,Microsoft Corporation
-2013-06-26,28.0872802734375,28.193579446601937,27.711148576638678,27.89921442503809,48665900,MSFT,Microsoft Corporation
-2013-06-27,28.308053970336914,28.438882521911946,28.209933336455318,28.226287295302036,28993100,MSFT,Microsoft Corporation
-2013-06-28,28.242647171020508,28.44706702063264,28.079110667490927,28.111818592036716,65545500,MSFT,Microsoft Corporation
-2013-07-01,28.0954647064209,28.610603602224835,28.07093532254431,28.41435917361402,31055400,MSFT,Microsoft Corporation
-2013-07-02,27.752031326293945,28.160870932204457,27.498552766916568,28.136341553993393,37630000,MSFT,Microsoft Corporation
-2013-07-03,27.809268951416016,28.103633970234668,27.474020595361146,27.523082471563818,15994400,MSFT,Microsoft Corporation
-2013-07-05,27.972806930541992,27.997339429567823,27.457671238982407,27.874686292035243,26085900,MSFT,Microsoft Corporation
-2013-07-08,28.070926666259766,28.283521872430338,27.78473709275512,28.08727750433577,32396900,MSFT,Microsoft Corporation
-2013-07-09,28.0872802734375,28.29170008072365,27.915568383924825,28.27534924103563,25318500,MSFT,Microsoft Corporation
-2013-07-10,28.373464584350586,28.463409781856182,28.062745661839827,28.07909961767704,29658800,MSFT,Microsoft Corporation
-2013-07-11,29.182964324951172,29.248380146510005,28.537000242647007,28.618766900397492,53638300,MSFT,Microsoft Corporation
-2013-07-12,29.1666202545166,29.21568213731345,28.84772581433487,29.093032109119996,35501200,MSFT,Microsoft Corporation
-2013-07-15,29.575454711914062,29.616341166644112,29.093026985764464,29.15843969877514,34142600,MSFT,Microsoft Corporation
-2013-07-16,29.657230377197266,29.788058948333983,29.403748655970233,29.444631999600613,36378500,MSFT,Microsoft Corporation
-2013-07-17,29.223854064941406,29.755343638585238,29.0194342783403,29.714460305104698,37285100,MSFT,Microsoft Corporation
-2013-07-18,28.978553771972656,29.34651008719785,28.798666443906264,29.207506101001133,49547100,MSFT,Microsoft Corporation
-2013-07-19,25.675127029418945,26.713578446782698,25.36440961405957,26.492807803710598,248428500,MSFT,Microsoft Corporation
-2013-07-22,26.173912048339844,26.173912048339844,25.83866523215982,25.920433471042493,79040700,MSFT,Microsoft Corporation
-2013-07-23,26.018550872802734,26.198441287882595,25.928605665262804,26.092142122680997,65810400,MSFT,Microsoft Corporation
-2013-07-24,26.133026123046875,26.321091962149822,26.075788829372,26.198441955360195,52803100,MSFT,Microsoft Corporation
-2013-07-25,25.666950225830078,25.87954701025739,25.552475634061274,25.85501763179227,63213000,MSFT,Microsoft Corporation
-2013-07-26,25.855018615722656,25.855018615722656,25.51976868781421,25.560653586144216,38633600,MSFT,Microsoft Corporation
-2013-07-29,25.78959846496582,25.83865877218999,25.67512233531069,25.73235962033873,28870700,MSFT,Microsoft Corporation
-2013-07-30,26.043079376220703,26.263851545630608,25.797774713011,25.9858420893515,45799500,MSFT,Microsoft Corporation
-2013-07-31,26.034910202026367,26.20662211410401,25.92861101489296,26.14120782956021,43898400,MSFT,Microsoft Corporation
-2013-08-01,25.89590072631836,26.239326058006167,25.83866343097028,26.214796679770892,42557900,MSFT,Microsoft Corporation
-2013-08-02,26.075788497924805,26.083965476860033,25.814131410394555,25.91225359801803,29199900,MSFT,Microsoft Corporation
-2013-08-05,25.92043685913086,26.165740048243283,25.87137497362866,26.083971798672593,30984000,MSFT,Microsoft Corporation
-2013-08-06,25.822309494018555,25.89590074798461,25.65877302751636,25.797778556163426,36331500,MSFT,Microsoft Corporation
-2013-08-07,26.214792251586914,26.24749704397659,25.552471078325393,25.789598758539803,38078600,MSFT,Microsoft Corporation
-2013-08-08,26.89347267150879,27.040655200482377,26.206621909365097,26.361982978392273,59034400,MSFT,Microsoft Corporation
-2013-08-09,26.738115310668945,26.901651804152994,26.550049434882,26.795352615508484,26800700,MSFT,Microsoft Corporation
-2013-08-12,26.877117156982422,26.958886956796142,26.54186877574348,26.54186877574348,25493700,MSFT,Microsoft Corporation
-2013-08-13,26.539508819580078,26.803009745539477,26.523039619060263,26.770071344499847,39464100,MSFT,Microsoft Corporation
-2013-08-14,26.63831329345703,27.469990406316587,26.103078564332147,26.465391449024896,48519600,MSFT,Microsoft Corporation
-2013-08-15,26.17719268798828,26.498334206610842,25.394923033725536,26.35011456091144,33338000,MSFT,Microsoft Corporation
-2013-08-16,26.185426712036133,26.3418809629537,26.0701454590386,26.177193683041406,32866300,MSFT,Microsoft Corporation
-2013-08-19,25.847810745239258,26.325406430225193,25.83957614732359,26.152484585763077,27902500,MSFT,Microsoft Corporation
-2013-08-20,26.03721046447754,26.26777298670568,25.831350172151335,25.88899080270837,22979600,MSFT,Microsoft Corporation
-2013-08-21,26.028972625732422,26.358347167765587,25.971332002347157,26.028972625732422,37409100,MSFT,Microsoft Corporation
-2013-08-22,26.671253204345703,26.753599188178633,26.432454562997357,26.506564377857945,31169900,MSFT,Microsoft Corporation
-2013-08-23,28.61457633972168,28.985125438543662,27.99699555541114,28.96042007116999,225493800,MSFT,Microsoft Corporation
-2013-08-26,28.120512008666992,28.548698573599776,28.02169682490263,28.326372263075452,72786800,MSFT,Microsoft Corporation
-2013-08-27,27.38764762878418,28.07933822854912,27.297071752906135,27.601744058404293,58522300,MSFT,Microsoft Corporation
-2013-08-28,27.190021514892578,27.667615649499727,27.173552318364322,27.494693797720142,44257400,MSFT,Microsoft Corporation
-2013-08-29,27.626445770263672,27.667617193292557,27.008865001295728,27.11591321411341,45284700,MSFT,Microsoft Corporation
-2013-08-30,27.502933502197266,27.568807155600577,27.247665634960594,27.478228133639874,42790200,MSFT,Microsoft Corporation
-2013-09-03,26.25129508972168,26.407749299823713,25.765466405721764,26.144248464234312,154507000,MSFT,Microsoft Corporation
-2013-09-04,25.691362380981445,25.913690279424706,25.61725255797062,25.847815055702775,142320600,MSFT,Microsoft Corporation
-2013-09-05,25.716060638427734,25.888984055621595,25.48549817628789,25.609014005375517,71644900,MSFT,Microsoft Corporation
-2013-09-06,25.650188446044922,25.847814109979968,25.63371924806971,25.781938888668286,75434900,MSFT,Microsoft Corporation
-2013-09-09,26.07014274597168,26.177190958834196,25.691360628062142,25.707828254927126,49628500,MSFT,Microsoft Corporation
-2013-09-10,26.671253204345703,26.679489373318045,26.17718986606052,26.267767307098644,56881200,MSFT,Microsoft Corporation
-2013-09-11,26.95947265625,27.115925390485955,26.78654757599173,26.81948598567708,39087500,MSFT,Microsoft Corporation
-2013-09-12,26.918289184570312,26.992399011299913,26.83594632872791,26.942994554265912,32860200,MSFT,Microsoft Corporation
-2013-09-13,27.198261260986328,27.23119966217916,26.770071469015953,26.984167935590555,40899000,MSFT,Microsoft Corporation
-2013-09-16,27.00886344909668,27.585272761909504,26.951222831933205,27.486460724083262,52839700,MSFT,Microsoft Corporation
-2013-09-17,27.115917205810547,27.560576178807878,27.09121497659248,27.519401608539514,84716500,MSFT,Microsoft Corporation
-2013-09-18,27.437047958374023,27.502924731948728,27.03356371435004,27.165314120321998,64099900,MSFT,Microsoft Corporation
-2013-09-19,27.70056915283203,27.733507563855984,27.437068146999934,27.568818649915983,42026600,MSFT,Microsoft Corporation
-2013-09-20,27.000625610351562,27.56879865308557,26.918279642520737,27.511158046192733,102904900,MSFT,Microsoft Corporation
-2013-09-23,26.95947265625,27.148863800171306,26.761845339317535,26.794783749002885,39826100,MSFT,Microsoft Corporation
-2013-09-24,26.720670700073242,27.066514536842533,26.473638939355283,27.066514536842533,40685000,MSFT,Microsoft Corporation
-2013-09-25,26.77006721496582,27.008865873897975,26.679491337847242,26.753601158164866,28907500,MSFT,Microsoft Corporation
-2013-09-26,26.98416519165039,27.173556267482333,26.83594554253348,26.877116969248508,28504000,MSFT,Microsoft Corporation
-2013-09-27,27.39588737487793,27.791138749033856,27.06650965915864,27.074745829699907,55348000,MSFT,Microsoft Corporation
-2013-09-30,27.404123306274414,27.428828679335755,26.926529023201873,27.173560765562087,39839500,MSFT,Microsoft Corporation
-2013-10-01,27.651153564453125,27.67585579220336,27.42058792112975,27.46175934777298,36718700,MSFT,Microsoft Corporation
-2013-10-02,27.93112564086914,28.02170468079122,27.412359915972083,27.470000552071756,46946800,MSFT,Microsoft Corporation
-2013-10-03,27.8817138671875,27.996995109166132,27.5193978024795,27.89818306478134,38703800,MSFT,Microsoft Corporation
-2013-10-04,27.898191452026367,27.98877049543483,27.684094960119232,27.74173559843749,33008100,MSFT,Microsoft Corporation
-2013-10-07,27.420589447021484,27.758200190168797,27.338246589152845,27.667621161806085,35069300,MSFT,Microsoft Corporation
-2013-10-08,27.181781768798828,27.445285737394567,27.008859939776507,27.428816543033733,41017600,MSFT,Microsoft Corporation
-2013-10-09,27.2311954498291,27.461757940155948,27.14061643114974,27.2311954498291,35878600,MSFT,Microsoft Corporation
-2013-10-10,27.799375534057617,27.906423777305275,27.38765490437491,27.428829480286478,42875100,MSFT,Microsoft Corporation
-2013-10-11,28.10404396057129,28.112276988965878,27.733494859248353,27.733494859248353,30033300,MSFT,Microsoft Corporation
-2013-10-14,28.367536544799805,28.40870795708183,27.81582956845292,27.914644727342676,27757900,MSFT,Microsoft Corporation
-2013-10-15,28.400487899780273,28.812208492961798,28.38401869911155,28.548704423441087,47097800,MSFT,Microsoft Corporation
-2013-10-16,28.52399253845215,28.73808893350104,28.45811889925249,28.49105414826343,35111600,MSFT,Microsoft Corporation
-2013-10-17,28.75456428527832,28.812208057336726,28.301672267861896,28.36754906954076,31359200,MSFT,Microsoft Corporation
-2013-10-18,28.787500381469727,28.812205750710852,28.268734745084178,28.672219128939602,41811700,MSFT,Microsoft Corporation
-2013-10-21,28.812204360961914,28.98512623141626,28.746327567734514,28.803968191219294,27433500,MSFT,Microsoft Corporation
-2013-10-22,28.474592208862305,28.902778778476538,28.42518461643994,28.836905129758286,40438500,MSFT,Microsoft Corporation
-2013-10-23,27.799375534057617,28.400490417631996,27.725265695067563,28.285206002730376,58600500,MSFT,Microsoft Corporation
-2013-10-24,27.766433715820312,28.079339058858846,27.642916299604106,27.848776565845533,53209700,MSFT,Microsoft Corporation
-2013-10-25,29.421545028686523,29.882673095618948,29.207451761897374,29.54506242875816,113494000,MSFT,Microsoft Corporation
-2013-10-28,29.289796829223633,29.421547266772535,29.042765151466714,29.32273522390541,38383600,MSFT,Microsoft Corporation
-2013-10-29,29.248626708984375,29.413315548549114,29.03453027519671,29.339205727803897,31702200,MSFT,Microsoft Corporation
-2013-10-30,29.26509666442871,29.470956933917638,29.174517643265034,29.256860494589233,36997700,MSFT,Microsoft Corporation
-2013-10-31,29.158042907714844,29.388605360582034,29.10040229449805,29.363903138111358,41682300,MSFT,Microsoft Corporation
-2013-11-01,29.256868362426758,29.388618844683236,29.141587083099747,29.37214964175377,40264600,MSFT,Microsoft Corporation
-2013-11-04,29.594467163085938,29.6274055555818,29.27332568919626,29.306264081692124,28060700,MSFT,Microsoft Corporation
-2013-11-05,30.170879364013672,30.228519985827,29.454486534920672,29.470955732749953,51681900,MSFT,Microsoft Corporation
-2013-11-06,31.438980102539062,31.47191849901092,30.51672698957571,30.66494663252069,88948800,MSFT,Microsoft Corporation
-2013-11-07,30.879039764404297,31.298993323081717,30.821399141471677,31.257821898298182,60437400,MSFT,Microsoft Corporation
-2013-11-08,31.109601974487305,31.109601974487305,30.747289042022665,31.01902295607656,36737800,MSFT,Microsoft Corporation
-2013-11-11,30.953153610229492,31.109606301221326,30.75552634792196,31.03549647050335,26872500,MSFT,Microsoft Corporation
-2013-11-12,30.763763427734375,30.961387554702984,30.63201296269568,30.780232628511566,31651600,MSFT,Microsoft Corporation
-2013-11-13,31.422504425048828,31.422504425048828,30.38497027954971,30.45084391773204,44957600,MSFT,Microsoft Corporation
-2013-11-14,31.307214736938477,31.397793713477324,31.06018316349055,31.18369737962607,46183700,MSFT,Microsoft Corporation
-2013-11-15,31.15900230407715,31.307221910342747,31.060190280292616,31.249581301370302,50601300,MSFT,Microsoft Corporation
-2013-11-18,30.63201332092285,30.944921856991147,30.52496508520864,30.755527616427962,53277500,MSFT,Microsoft Corporation
-2013-11-19,30.482662200927734,30.889206530761477,30.424581274522293,30.573924993849154,44275000,MSFT,Microsoft Corporation
-2013-11-20,30.764759063720703,31.03855380383421,30.582227126977713,30.63200626245236,32229900,MSFT,Microsoft Corporation
-2013-11-21,31.03026008605957,31.138116995670707,30.91410137839955,30.922400011447277,23064700,MSFT,Microsoft Corporation
-2013-11-22,31.171297073364258,31.262563023094685,30.972174242134546,31.13810887982586,27982000,MSFT,Microsoft Corporation
-2013-11-25,31.22938346862793,31.486587292201023,31.171305696369686,31.46999319084135,30646800,MSFT,Microsoft Corporation
-2013-11-26,30.988765716552734,31.23767400744906,30.988765716552734,31.171297619209934,34465300,MSFT,Microsoft Corporation
-2013-11-27,31.19620132446289,31.32895099612011,31.104938496762536,31.171311750090233,26002100,MSFT,Microsoft Corporation
-2013-11-29,31.635927200317383,31.768676830083958,31.378723407956784,31.378723407956784,22090400,MSFT,Microsoft Corporation
-2013-12-02,31.901426315307617,32.17522104077277,31.577849292030248,31.60273885843595,42950400,MSFT,Microsoft Corporation
-2013-12-03,31.78527069091797,31.934614418909817,31.59444329737301,31.644222430036425,52109800,MSFT,Microsoft Corporation
-2013-12-04,32.3079719543457,32.34116015420658,31.627629682202382,31.702301549388892,51983600,MSFT,Microsoft Corporation
-2013-12-05,31.528074264526367,32.25819897580004,30.847731862544606,32.23330623865331,116305000,MSFT,Microsoft Corporation
-2013-12-06,31.826763153076172,31.984402391748255,31.519780145135083,31.87654229949805,36457300,MSFT,Microsoft Corporation
-2013-12-09,32.11714172363281,32.249891346382235,31.835048379665203,31.992690732618097,30286000,MSFT,Microsoft Corporation
-2013-12-10,31.61933135986328,32.274784005431314,31.544659499418813,32.03417432566574,37828600,MSFT,Microsoft Corporation
-2013-12-11,31.204498291015625,31.776980625993772,31.021966315369696,31.577857711654268,39853400,MSFT,Microsoft Corporation
-2013-12-12,30.880908966064453,31.229375510818343,30.847720771802063,31.229375510818343,36012800,MSFT,Microsoft Corporation
-2013-12-13,30.441173553466797,31.071736589605905,30.38309579553299,31.046843861205392,40066100,MSFT,Microsoft Corporation
-2013-12-16,30.60711669921875,30.698382667603674,30.31672785890397,30.474367062931854,31734200,MSFT,Microsoft Corporation
-2013-12-17,30.30013084411621,30.789645674274468,30.14249165525194,30.648597418974287,45687700,MSFT,Microsoft Corporation
-2013-12-18,30.349916458129883,30.36650739350795,29.47874359573333,30.167384518960926,63192100,MSFT,Microsoft Corporation
-2013-12-19,30.07611846923828,30.325023644259357,29.935073363893373,30.29183544358961,34160100,MSFT,Microsoft Corporation
-2013-12-20,30.532445907592773,30.640305979941914,30.026336912340376,30.03463554521398,62649100,MSFT,Microsoft Corporation
-2013-12-23,30.383100509643555,30.607116110002863,30.32502274269865,30.540742875637655,25128700,MSFT,Microsoft Corporation
-2013-12-24,30.764759063720703,30.839427766932673,30.399695190234723,30.466071590868896,14243000,MSFT,Microsoft Corporation
-2013-12-26,31.063444137573242,31.104930971493125,30.839428527410323,30.864321260762466,17612800,MSFT,Microsoft Corporation
-2013-12-27,30.93897819519043,31.212772809882622,30.83941363984824,31.179587789768092,14563000,MSFT,Microsoft Corporation
-2013-12-30,30.93897819519043,31.013650029197308,30.61540130282714,30.880900453740583,16290500,MSFT,Microsoft Corporation
-2013-12-31,31.03856086730957,31.179609168255194,30.880921627430773,31.03026539784298,17503500,MSFT,Microsoft Corporation
-2014-01-02,30.831138610839844,31.030264688504758,30.781356300173208,30.98877784711508,30632200,MSFT,Microsoft Corporation
-2014-01-03,30.62371063232422,30.88091443591494,30.366506828733502,30.864320335844475,31134800,MSFT,Microsoft Corporation
-2014-01-06,29.97654914855957,30.60710897044588,29.959955052588857,30.573920778504448,43603700,MSFT,Microsoft Corporation
-2014-01-07,30.20888328552246,30.275259720213132,30.04294536379839,30.142510015834397,35802800,MSFT,Microsoft Corporation
-2014-01-08,29.669570922851562,29.984852499204862,29.520230349843178,29.86869696186444,59971700,MSFT,Microsoft Corporation
-2014-01-09,29.47875213623047,29.794033804773594,29.370895200019934,29.769144229494536,36516300,MSFT,Microsoft Corporation
-2014-01-10,29.90187644958496,29.993142392330654,29.661266812346323,29.78572094609047,40548800,MSFT,Microsoft Corporation
-2014-01-13,29.022417068481445,29.885291302816196,28.897966062472285,29.860401734614573,45901900,MSFT,Microsoft Corporation
-2014-01-14,29.686174392700195,29.769144920559707,28.73203705983092,28.815004422688414,41623300,MSFT,Microsoft Corporation
-2014-01-15,30.49925422668457,30.524146957464463,29.744240136376295,29.785726966009207,44812600,MSFT,Microsoft Corporation
-2014-01-16,30.60711669921875,30.698382667603674,30.12590045455412,30.44117886260988,38018700,MSFT,Microsoft Corporation
-2014-01-17,30.183969497680664,30.55732873087766,29.993142148491103,30.55732873087766,46267500,MSFT,Microsoft Corporation
-2014-01-21,30.00974464416504,30.54904187384229,29.918481831990057,30.54904187384229,31567300,MSFT,Microsoft Corporation
-2014-01-22,29.810626983642578,30.134204112223426,29.661283206604978,30.08442179821028,21904300,MSFT,Microsoft Corporation
-2014-01-23,29.918472290039062,29.976550045173614,29.470441180429425,29.943361852239505,43954000,MSFT,Microsoft Corporation
-2014-01-24,30.540746688842773,31.154712634632396,30.30843242705633,31.07174529006666,76395500,MSFT,Microsoft Corporation
-2014-01-27,29.893585205078125,30.607115662834786,29.85210153858083,30.590521563235693,44420800,MSFT,Microsoft Corporation
-2014-01-28,30.09271812438965,30.19227957977593,29.661280931046953,29.96826393140559,36205500,MSFT,Microsoft Corporation
-2014-01-29,30.41628646850586,30.598818388314353,29.785726545986673,29.85209977546205,52745900,MSFT,Microsoft Corporation
-2014-01-30,30.582225799560547,30.598819898998826,30.059522744757732,30.524148034026997,35036300,MSFT,Microsoft Corporation
-2014-01-31,31.395307540893555,31.43679119358901,30.333310839890753,30.656887761915055,93162300,MSFT,Microsoft Corporation
-2014-02-03,30.26694107055664,31.519768544438254,30.225457408805706,31.312347070683067,64063100,MSFT,Microsoft Corporation
-2014-02-04,30.159090042114258,30.856026529066902,30.076122693787156,30.673497729746984,54697900,MSFT,Microsoft Corporation
-2014-02-05,29.719345092773438,30.258642128591553,29.702750996979017,30.10929843144193,55814400,MSFT,Microsoft Corporation
-2014-02-06,30.018033981323242,30.076111736994655,29.61148652662304,29.70275247553535,35351800,MSFT,Microsoft Corporation
-2014-02-07,30.33332061767578,30.35821018431611,29.87699079593081,30.134194589550624,33260500,MSFT,Microsoft Corporation
-2014-02-10,30.532445907592773,30.532445907592773,30.10930741607091,30.391400798752517,26767000,MSFT,Microsoft Corporation
-2014-02-11,30.839431762695312,30.914103640583253,30.582231089415714,30.598825191724302,32141400,MSFT,Microsoft Corporation
-2014-02-12,31.088335037231445,31.196191937058412,30.94728677322567,30.98877043969765,27051800,MSFT,Microsoft Corporation
-2014-02-13,31.204498291015625,31.411919839703575,30.97218716928565,30.97218716928565,37635500,MSFT,Microsoft Corporation
-2014-02-14,31.212783813476562,31.345533435732154,30.97217729907625,31.021956429296694,31407500,MSFT,Microsoft Corporation
-2014-02-18,31.279666900634766,31.580594204932904,31.271309226064282,31.45520995396538,32834000,MSFT,Microsoft Corporation
-2014-02-19,31.354887008666992,31.5555061994681,31.104115411716005,31.11247627189689,29750400,MSFT,Microsoft Corporation
-2014-02-20,31.555505752563477,31.65581375217649,31.262939425053105,31.405042158777054,27526100,MSFT,Microsoft Corporation
-2014-02-21,31.74776840209961,32.05705330310227,31.64746038883225,31.71433133476574,38021300,MSFT,Microsoft Corporation
-2014-02-24,31.505355834960938,31.747769800709367,31.37997161003665,31.505355834960938,32085100,MSFT,Microsoft Corporation
-2014-02-25,31.37996482849121,31.639094083908102,31.221140380349297,31.438478091890747,30736500,MSFT,Microsoft Corporation
-2014-02-26,31.32146644592285,31.5471619357206,31.087410092390815,31.41341681458881,41041800,MSFT,Microsoft Corporation
-2014-02-27,31.6474666595459,31.672542870647845,31.120843905260898,31.304744623301506,33903400,MSFT,Microsoft Corporation
-2014-02-28,32.02362060546875,32.1490048294933,31.61402448735941,31.74776957289288,41215000,MSFT,Microsoft Corporation
-2014-03-03,31.580583572387695,31.8731531036131,31.338172826637933,31.697610109384264,29717500,MSFT,Microsoft Corporation
-2014-03-04,32.107208251953125,32.16572152423177,31.822999562856484,31.93166843511719,26802400,MSFT,Microsoft Corporation
-2014-03-05,31.856433868408203,31.99017893470072,31.705970270237387,31.973460402822415,20520100,MSFT,Microsoft Corporation
-2014-03-06,31.889875411987305,31.96510722164112,31.672537655772125,31.881514550506683,23582200,MSFT,Microsoft Corporation
-2014-03-07,31.6809024810791,32.065419250204116,31.505359444100506,31.998545104929455,26591600,MSFT,Microsoft Corporation
-2014-03-10,31.6140193939209,31.772840660924192,31.53042992470524,31.75612531806814,19006600,MSFT,Microsoft Corporation
-2014-03-11,31.781200408935547,31.956740201385905,31.530428821330208,31.655813020766008,25216400,MSFT,Microsoft Corporation
-2014-03-12,31.99018669128418,32.12393179000555,31.58895139512008,31.597309068718744,30494100,MSFT,Microsoft Corporation
-2014-03-13,31.672531127929688,32.14064042360016,31.46355427626614,32.115561033061624,32169700,MSFT,Microsoft Corporation
-2014-03-14,31.51371192932129,31.881510064355673,31.354887470881746,31.471917194002323,27195600,MSFT,Microsoft Corporation
-2014-03-17,31.8062801361084,32.10720735007952,31.58894558642598,31.680895922776497,20479600,MSFT,Microsoft Corporation
-2014-03-18,33.060142517089844,33.35271206886874,31.948387148785795,31.981821026895044,64063900,MSFT,Microsoft Corporation
-2014-03-19,32.82609176635742,33.06014487347549,32.52516452078596,32.99327392375651,35597200,MSFT,Microsoft Corporation
-2014-03-20,33.712158203125,33.97964840513533,32.80101870604771,32.809376379789086,59269800,MSFT,Microsoft Corporation
-2014-03-21,33.570037841796875,34.222044530966194,33.444650468310456,34.03814708891504,80721800,MSFT,Microsoft Corporation
-2014-03-24,33.854244232177734,33.971270739079316,33.31926409278013,33.72049919732834,46098400,MSFT,Microsoft Corporation
-2014-03-25,33.720516204833984,34.26385747661532,33.40287039108175,33.98800640944594,43193100,MSFT,Microsoft Corporation
-2014-03-26,33.2607536315918,34.029786849353414,33.10192919712067,33.837528544913006,41977500,MSFT,Microsoft Corporation
-2014-03-27,32.90131378173828,33.41121777505657,32.88459525210269,33.21895946734752,35369200,MSFT,Microsoft Corporation
-2014-03-28,33.687068939208984,33.9712775942066,33.168807223178206,33.260757551079465,43472700,MSFT,Microsoft Corporation
-2014-03-31,34.263858795166016,34.69017032869213,33.77067311354606,33.7957493247138,46886300,MSFT,Microsoft Corporation
-2014-04-01,34.623287200927734,34.76539313440403,34.33072085073251,34.397594981482314,32605000,MSFT,Microsoft Corporation
-2014-04-02,34.56477737426758,34.82390987363701,34.41431375382525,34.64000918448874,28666700,MSFT,Microsoft Corporation
-2014-04-03,34.28056716918945,34.51462345116505,34.02979554232597,34.51462345116505,30139600,MSFT,Microsoft Corporation
-2014-04-04,33.327640533447266,34.59822067450944,33.135382136861764,34.48119410169522,51409600,MSFT,Microsoft Corporation
-2014-04-07,33.26911926269531,33.66199682462814,33.21896685137397,33.402864340775864,37559600,MSFT,Microsoft Corporation
-2014-04-08,33.285831451416016,33.37778177295735,32.767569771231805,33.227318190204905,35918600,MSFT,Microsoft Corporation
-2014-04-09,33.829185485839844,33.8960564433942,33.33599981752909,33.37779456459241,27398700,MSFT,Microsoft Corporation
-2014-04-10,32.90131378173828,34.01306889827038,32.67561841475805,33.80409206092574,45960800,MSFT,Microsoft Corporation
-2014-04-11,32.77592086791992,33.2607485792632,32.60038111949547,32.60038111949547,34330200,MSFT,Microsoft Corporation
-2014-04-14,32.7508544921875,32.94311282507109,32.516801424109026,32.69234122516788,32006600,MSFT,Microsoft Corporation
-2014-04-15,33.227317810058594,33.402857591683606,32.64218201590834,32.88459591742871,33968700,MSFT,Microsoft Corporation
-2014-04-16,33.77067184448242,33.787387192142845,33.361075674637036,33.48646310323362,30615800,MSFT,Microsoft Corporation
-2014-04-17,33.444664001464844,33.603488497312675,33.02671017236577,33.444664001464844,36688400,MSFT,Microsoft Corporation
-2014-04-21,33.38613510131836,33.56167805085334,33.26075092448842,33.54495952286271,22221200,MSFT,Microsoft Corporation
-2014-04-22,33.42792892456055,33.55331308604526,33.29418390573719,33.402849541277384,27056700,MSFT,Microsoft Corporation
-2014-04-23,33.17717742919922,33.427952305033365,32.993279892651856,33.427952305033365,24602800,MSFT,Microsoft Corporation
-2014-04-24,33.319278717041016,33.41122906674564,32.85116929524228,33.21897069406077,42381600,MSFT,Microsoft Corporation
-2014-04-25,33.36107635498047,34.00472567001522,33.22733124982616,33.67872217549751,56876800,MSFT,Microsoft Corporation
-2014-04-28,34.163536071777344,34.514618853607246,33.511529291036716,33.55332402515761,50610200,MSFT,Microsoft Corporation
-2014-04-29,33.862613677978516,34.43103107094679,33.76230566414125,34.35579926338527,29636200,MSFT,Microsoft Corporation
-2014-04-30,33.77067184448242,33.854261337723635,33.57841027030505,33.77067184448242,35458700,MSFT,Microsoft Corporation
-2014-05-01,33.436317443847656,33.73724481104,33.39452268478999,33.63693675155446,28787400,MSFT,Microsoft Corporation
-2014-05-02,33.17717742919922,33.72051874185985,33.15210121710981,33.69544252977044,43416600,MSFT,Microsoft Corporation
-2014-05-05,32.9598388671875,33.135378708245206,32.85116997993218,33.03507068317432,22460900,MSFT,Microsoft Corporation
-2014-05-06,32.65053939819336,32.89295008516504,32.55858908749611,32.84279768931796,27112400,MSFT,Microsoft Corporation
-2014-05-07,32.95147705078125,33.02670886458947,32.19080123949121,32.784298076749224,41744500,MSFT,Microsoft Corporation
-2014-05-08,33.135372161865234,33.35270989343761,32.57531567807102,32.88460055436433,32120400,MSFT,Microsoft Corporation
-2014-05-09,33.051788330078125,33.310917653604726,32.9096823753754,33.051788330078125,29647600,MSFT,Microsoft Corporation
-2014-05-12,33.4112434387207,33.453038200546104,33.14375313655503,33.21898498333512,22782600,MSFT,Microsoft Corporation
-2014-05-13,34.02574920654297,34.093095133382285,33.545920717119735,33.60484679748887,27004800,MSFT,Microsoft Corporation
-2014-05-14,33.87422180175781,34.051000014205044,33.71427685706078,33.92472802746844,18818700,MSFT,Microsoft Corporation
-2014-05-15,33.335453033447266,34.00889912400495,33.259690508820974,33.747938603352395,37793200,MSFT,Microsoft Corporation
-2014-05-16,33.52907943725586,33.53749607048495,33.05766769568252,33.394387615752244,29867100,MSFT,Microsoft Corporation
-2014-05-19,33.46171951293945,33.520645554554534,33.217595505546456,33.3438674297093,24537400,MSFT,Microsoft Corporation
-2014-05-20,33.40281295776367,33.621680781269546,33.21761488394542,33.40281295776367,21320900,MSFT,Microsoft Corporation
-2014-05-21,33.96681213378906,33.96681213378906,33.45331405835564,33.503820275909696,22398700,MSFT,Microsoft Corporation
-2014-05-22,33.75636291503906,33.96681406341519,33.54591176666293,33.91630784299191,20201800,MSFT,Microsoft Corporation
-2014-05-23,33.7732048034668,33.98365598556183,33.672189135205635,33.98365598556183,18020000,MSFT,Microsoft Corporation
-2014-05-27,33.83212661743164,33.8910526840999,33.51224317301248,33.8910526840999,26160600,MSFT,Microsoft Corporation
-2014-05-28,33.680599212646484,33.83212429115459,33.52065750143441,33.79003470517558,25711500,MSFT,Microsoft Corporation
-2014-05-29,33.95839309692383,33.96680972884375,33.596416911011005,33.79845140061113,19888200,MSFT,Microsoft Corporation
-2014-05-30,34.46347427368164,34.488730591731105,33.88263033821196,34.05099187654831,34567600,MSFT,Microsoft Corporation
-2014-06-02,34.33720779418945,34.58974851274396,34.24460878143259,34.471896391500486,18504300,MSFT,Microsoft Corporation
-2014-06-03,33.91630935668945,34.24461264901176,33.882636400751316,34.17726673713548,18068900,MSFT,Microsoft Corporation
-2014-06-04,33.94156265258789,33.98365224212452,33.55433329088316,33.8489636288694,23209000,MSFT,Microsoft Corporation
-2014-06-05,34.69077682495117,34.72444978938168,34.00891695700183,34.1688587212008,31865200,MSFT,Microsoft Corporation
-2014-06-06,34.918060302734375,35.06958541314906,34.71602896300163,34.918060302734375,24060500,MSFT,Microsoft Corporation
-2014-06-09,34.741275787353516,34.918053980419515,34.53082464001886,34.84229143892985,15019200,MSFT,Microsoft Corporation
-2014-06-10,34.60658645629883,34.64867604263781,34.396135313374344,34.53924054917279,15117700,MSFT,Microsoft Corporation
-2014-06-11,34.39613342285156,34.572911602496724,34.32037088711372,34.45505948273328,18040000,MSFT,Microsoft Corporation
-2014-06-12,34.16044235229492,34.412983165033296,33.91631817511454,34.35405708243537,29818900,MSFT,Microsoft Corporation
-2014-06-13,34.70759201049805,34.99380561007471,34.39612530870919,34.59815654886409,26310000,MSFT,Microsoft Corporation
-2014-06-16,34.93489456176758,35.02749359127028,34.54766517587452,34.54766517587452,24205300,MSFT,Microsoft Corporation
-2014-06-17,35.08641815185547,35.28003283646566,33.958399789739225,34.75811485137602,22518600,MSFT,Microsoft Corporation
-2014-06-18,35.0611686706543,35.136931225628224,34.66551941565375,35.02749571039249,27097000,MSFT,Microsoft Corporation
-2014-06-19,34.943302154541016,35.16217311514075,34.79178030419479,34.993811578809236,19828200,MSFT,Microsoft Corporation
-2014-06-20,35.08641815185547,35.21269013414598,34.83387739850435,34.89280346724528,47764900,MSFT,Microsoft Corporation
-2014-06-23,35.34737014770508,35.35578677923551,35.09482624458438,35.12849919316436,18743900,MSFT,Microsoft Corporation
-2014-06-24,35.14533615112305,35.305277842235355,34.98539446001073,35.21268204920981,26509100,MSFT,Microsoft Corporation
-2014-06-25,35.38105010986328,35.39788658901886,34.90122169323443,35.10325623187134,20049100,MSFT,Microsoft Corporation
-2014-06-26,35.12009048461914,35.30528532113015,34.87596636918435,35.29686868770095,23604400,MSFT,Microsoft Corporation
-2014-06-27,35.56624221801758,35.59991517069422,34.94330543841782,35.02748782010942,74640000,MSFT,Microsoft Corporation
-2014-06-30,35.10325622558594,35.532575204671176,35.10325622558594,35.49890224636604,30793100,MSFT,Microsoft Corporation
-2014-07-01,35.246360778808594,35.482068271015,35.09483568068661,35.23794414501514,26917000,MSFT,Microsoft Corporation
-2014-07-02,35.27162170410156,35.27162170410156,34.960151622200506,35.12851322110343,20208100,MSFT,Microsoft Corporation
-2014-07-03,35.18743896484375,35.347383927336146,34.985407617063345,35.28003800392243,15969300,MSFT,Microsoft Corporation
-2014-07-07,35.34737014770508,35.45680241374631,35.11166271887437,35.14533566745435,21952400,MSFT,Microsoft Corporation
-2014-07-08,35.170597076416016,35.35579512609866,35.02749182801024,35.246359622992564,31218200,MSFT,Microsoft Corporation
-2014-07-09,35.0780029296875,35.34738340815535,34.96015077667487,35.33896356223712,18445900,MSFT,Microsoft Corporation
-2014-07-10,35.09482955932617,35.355790118625286,34.55607517607716,34.825452367701665,21854700,MSFT,Microsoft Corporation
-2014-07-11,35.43156051635742,35.43156051635742,34.918059127373525,35.10325719191988,24083000,MSFT,Microsoft Corporation
-2014-07-14,35.47364807128906,35.73460867349645,35.38946888927633,35.54099398588321,21881100,MSFT,Microsoft Corporation
-2014-07-15,35.73460388183594,35.75144035822687,35.38104430008545,35.63358823471988,28748700,MSFT,Microsoft Corporation
-2014-07-16,37.10675048828125,37.30036517230265,35.759861122454716,35.78511423434406,63318000,MSFT,Microsoft Corporation
-2014-07-17,37.485557556152344,38.47888723431324,37.249853297344565,38.26001945273883,82180300,MSFT,Microsoft Corporation
-2014-07-18,37.620243072509766,37.74651503577269,37.24985023749031,37.58657333203848,43407500,MSFT,Microsoft Corporation
-2014-07-21,37.746524810791016,38.015902071697,37.22460676918946,37.51082051030585,37604400,MSFT,Microsoft Corporation
-2014-07-22,37.738101959228516,38.0074791757566,37.53606744121759,37.88120720059606,43095800,MSFT,Microsoft Corporation
-2014-07-23,37.77177429199219,38.26002253743559,37.561323126452095,38.26002253743559,52362900,MSFT,Microsoft Corporation
-2014-07-24,37.376129150390625,37.88121067489725,37.308783234467064,37.822284604079144,30725300,MSFT,Microsoft Corporation
-2014-07-25,37.460296630859375,37.59498520939758,37.29193510487937,37.29193510487937,26737700,MSFT,Microsoft Corporation
-2014-07-28,37.014156341552734,37.46872847162351,36.98048338044221,37.34245968430453,29684200,MSFT,Microsoft Corporation
-2014-07-29,36.94681167602539,37.115173276074266,36.7363604787719,36.96364815715332,27763100,MSFT,Microsoft Corporation
-2014-07-30,36.68584060668945,37.12357610834228,36.44171653794633,37.0983230016548,31921400,MSFT,Microsoft Corporation
-2014-07-31,36.33229064941406,36.77844611191005,36.26494794339112,36.51748871062979,31537500,MSFT,Microsoft Corporation
-2014-08-01,36.079734802246094,36.40803798356138,35.86086387388341,36.37436503900885,31170300,MSFT,Microsoft Corporation
-2014-08-04,36.509063720703125,36.593246105406884,36.03765521128057,36.172343815576966,34277400,MSFT,Microsoft Corporation
-2014-08-05,36.26494598388672,36.58482943986406,36.05449482068746,36.458560668682445,26266400,MSFT,Microsoft Corporation
-2014-08-06,35.978736877441406,36.340709970131854,35.53257817073074,35.978736877441406,24634000,MSFT,Microsoft Corporation
-2014-08-07,36.39122009277344,36.5764181711464,35.902974992377054,36.06291674382528,30314900,MSFT,Microsoft Corporation
-2014-08-08,36.365962982177734,36.466978645088695,36.12183885318206,36.39121609509797,28942700,MSFT,Microsoft Corporation
-2014-08-11,36.365962982177734,36.576414153126414,36.214437882196286,36.4164692080182,20351600,MSFT,Microsoft Corporation
-2014-08-12,36.63534927368164,36.69427535920467,36.19761034463142,36.23128331099624,21431100,MSFT,Microsoft Corporation
-2014-08-13,37.10675048828125,37.19092966873233,36.63533872855748,36.770027344017144,22889500,MSFT,Microsoft Corporation
-2014-08-14,37.26669692993164,37.39296571658148,37.047825895103436,37.10675518234972,19313200,MSFT,Microsoft Corporation
-2014-08-15,37.70441436767578,37.797013352016386,37.376111213179804,37.52763624005925,41611300,MSFT,Microsoft Corporation
-2014-08-18,37.97380828857422,37.97380828857422,37.611832032049264,37.830699828184635,26891100,MSFT,Microsoft Corporation
-2014-08-19,38.39734649658203,38.4058157002173,37.973815226500804,38.0924034651176,28139500,MSFT,Microsoft Corporation
-2014-08-20,38.07544708251953,38.45662572424541,38.03309461816908,38.40580082825333,24770500,MSFT,Microsoft Corporation
-2014-08-21,38.30417251586914,38.329583360328094,37.973818612752964,37.98228781714347,22285500,MSFT,Microsoft Corporation
-2014-08-22,38.244869232177734,38.51592894578316,38.17710268813305,38.41427912971612,18294500,MSFT,Microsoft Corporation
-2014-08-25,38.261817932128906,38.490525232888714,38.15170211535708,38.456645183036834,16910000,MSFT,Microsoft Corporation
-2014-08-26,38.12627029418945,38.456627284613305,38.0669761954358,38.38039155317488,14873100,MSFT,Microsoft Corporation
-2014-08-27,38.007694244384766,38.11781327638804,37.91451685048099,38.033108317177565,21287900,MSFT,Microsoft Corporation
-2014-08-28,38.01616668701172,38.10087164623988,37.78745941955122,37.906047654985464,17657600,MSFT,Microsoft Corporation
-2014-08-29,38.48204803466797,38.49051723754981,37.999222688231136,38.19404666738224,21607600,MSFT,Microsoft Corporation
-2014-09-02,38.19404983520508,38.50746206841768,37.99075340502382,38.4820512263777,22976800,MSFT,Microsoft Corporation
-2014-09-03,38.08391571044922,38.210976332876676,37.71967870619542,37.71967870619542,33684500,MSFT,Microsoft Corporation
-2014-09-04,38.33803939819336,38.346511830961596,37.8806281985848,37.89756983283495,26475500,MSFT,Microsoft Corporation
-2014-09-05,38.88862991333008,38.905571547018894,38.210980722208426,38.210980722208426,36939400,MSFT,Microsoft Corporation
-2014-09-08,39.36299133300781,39.642520248793595,38.95640176286425,38.981812601221144,45736700,MSFT,Microsoft Corporation
-2014-09-09,39.6086311340332,39.78651667015112,39.32062982708775,39.36298552648346,40302400,MSFT,Microsoft Corporation
-2014-09-10,39.6763916015625,39.761096524830265,39.20203562992018,39.659449970651806,27302400,MSFT,Microsoft Corporation
-2014-09-11,39.811920166015625,39.811920166015625,39.362978270495354,39.591685433671415,29216400,MSFT,Microsoft Corporation
-2014-09-12,39.557804107666016,39.828863744401936,39.47309595163245,39.735686388407885,38244700,MSFT,Microsoft Corporation
-2014-09-15,39.16816329956055,39.56628039472882,39.049571859871484,39.422281350607314,37667600,MSFT,Microsoft Corporation
-2014-09-16,39.6086311340332,39.68486686914483,39.210514056260216,39.29521899247927,27910600,MSFT,Microsoft Corporation
-2014-09-17,39.40534591674805,39.54934498352763,39.15969702852622,39.185107868243364,38311900,MSFT,Microsoft Corporation
-2014-09-18,39.54087829589844,39.6679389651401,39.35452350935387,39.464642540610846,35556600,MSFT,Microsoft Corporation
-2014-09-19,40.252403259277344,40.294755730519555,39.473104217017635,39.650989766293215,202522400,MSFT,Microsoft Corporation
-2014-09-22,39.86274719238281,40.13380683038056,39.794980667240495,40.06604030523823,38686100,MSFT,Microsoft Corporation
-2014-09-23,39.43922805786133,39.79499272883104,39.362992309612565,39.68487370774133,33430300,MSFT,Microsoft Corporation
-2014-09-24,39.879695892333984,39.905106728123535,39.252868348805585,39.49851719905904,26582700,MSFT,Microsoft Corporation
-2014-09-25,38.99874496459961,39.888159639770436,38.990272532970664,39.71027735099345,33077400,MSFT,Microsoft Corporation
-2014-09-26,39.31216049194336,39.49004279616859,38.7615687145382,38.90557098316304,27078800,MSFT,Microsoft Corporation
-2014-09-29,39.337581634521484,39.43923146181761,38.761578871658195,38.94793365708073,26091000,MSFT,Microsoft Corporation
-2014-09-30,39.26982116699219,39.3714677703853,38.97334732943866,39.27829037090525,33033100,MSFT,Microsoft Corporation
-2014-10-01,38.88016128540039,39.41380821367859,38.83780558491071,39.19357343504912,38088400,MSFT,Microsoft Corporation
-2014-10-02,38.761573791503906,39.04957513518963,38.65992720881677,38.82087113196522,25119400,MSFT,Microsoft Corporation
-2014-10-03,39.041099548339844,39.21898184677366,38.63451005279709,38.94792218307849,32453200,MSFT,Microsoft Corporation
-2014-10-06,39.041099548339844,39.21898184677366,38.897097284403365,39.066510382034366,20604000,MSFT,Microsoft Corporation
-2014-10-07,38.566741943359375,38.905568124759064,38.47356458191016,38.84627402770701,25723700,MSFT,Microsoft Corporation
-2014-10-08,39.62555694580078,39.71873427720951,38.40578890233121,38.52437705820236,33031000,MSFT,Microsoft Corporation
-2014-10-09,38.83781051635742,39.64252045854559,38.744636364793614,39.38840237977214,34422800,MSFT,Microsoft Corporation
-2014-10-10,37.2961540222168,39.06651445279729,37.22839071487505,38.626041645573494,51978100,MSFT,Microsoft Corporation
-2014-10-13,36.974273681640625,37.745100307809665,36.83874383191705,37.11827273328408,37100200,MSFT,Microsoft Corporation
-2014-10-14,37.04203414916992,37.592625939031805,36.898035108573396,37.16062235466971,38115700,MSFT,Microsoft Corporation
-2014-10-15,36.61003494262695,36.754033987733166,35.6613228063449,36.4236801959847,60218700,MSFT,Microsoft Corporation
-2014-10-16,36.20345687866211,36.491458291379786,35.76298393972406,36.025571277213416,49040400,MSFT,Microsoft Corporation
-2014-10-17,36.95732498168945,37.2199121977336,36.24579259883681,36.593087974319296,40683300,MSFT,Microsoft Corporation
-2014-10-20,37.3385009765625,37.389322637340335,36.26273166252776,36.474497199197145,34527900,MSFT,Microsoft Corporation
-2014-10-21,38.01616668701172,38.10087164623988,37.43169148196141,37.57569379019375,36433800,MSFT,Microsoft Corporation
-2014-10-22,37.59263229370117,38.177104218729255,37.465571634166594,38.117810105956266,33570900,MSFT,Microsoft Corporation
-2014-10-23,38.1347541809082,38.49899131482334,37.71969213367223,37.795927888009984,45451900,MSFT,Microsoft Corporation
-2014-10-24,39.07499313354492,39.72723163133976,38.27028313074417,39.66793751620268,61076700,MSFT,Microsoft Corporation
-2014-10-27,38.88862991333008,39.049570586444524,38.71921680772811,38.71921680772811,30371300,MSFT,Microsoft Corporation
-2014-10-28,39.379940032958984,39.388409236834924,38.7700539526993,38.84628971273176,29049800,MSFT,Microsoft Corporation
-2014-10-29,39.49004364013672,39.55781017535815,39.25286722943422,39.33757216717476,30276100,MSFT,Microsoft Corporation
-2014-10-30,39.007225036621094,39.23593228505688,38.77004858548182,39.23593228505688,30073900,MSFT,Microsoft Corporation
-2014-10-31,39.76958465576172,39.78652629336046,39.371464250408735,39.76111222131886,35849700,MSFT,Microsoft Corporation
-2014-11-03,40.18463897705078,40.2015806127564,39.58322545029095,39.71875530464932,23130400,MSFT,Microsoft Corporation
-2014-11-04,40.29475402832031,40.43028386934197,40.023694346277004,40.06604681573009,21530800,MSFT,Microsoft Corporation
-2014-11-05,40.540409088134766,40.57429236140467,40.03216968294653,40.489584178229904,22449600,MSFT,Microsoft Corporation
-2014-11-06,41.251956939697266,41.38748685165623,40.481129959564186,40.54042409409073,33037800,MSFT,Microsoft Corporation
-2014-11-07,41.23499298095703,41.43828612323191,40.90463920129567,41.43828612323191,28000600,MSFT,Microsoft Corporation
-2014-11-10,41.41288375854492,41.63312181088913,41.12488238867804,41.209590574690004,36370100,MSFT,Microsoft Corporation
-2014-11-11,41.395938873291016,41.46370541678342,41.209587341260196,41.37899723741791,23445200,MSFT,Microsoft Corporation
-2014-11-12,41.3197021484375,41.438290365452616,41.09946734987893,41.13335062082227,22722100,MSFT,Microsoft Corporation
-2014-11-13,42.02276611328125,42.05664938473544,41.26040866199523,41.34511684063069,26210400,MSFT,Microsoft Corporation
-2014-11-14,41.99734878540039,42.39546585396206,41.83640488650731,42.13287861898681,29081700,MSFT,Microsoft Corporation
-2014-11-17,41.89570999145508,42.10747561401353,41.62465025308322,41.853357513200784,30318600,MSFT,Microsoft Corporation
-2014-11-18,41.54621887207031,42.049137924795765,41.51212189352391,41.878656283730606,23995500,MSFT,Microsoft Corporation
-2014-11-19,41.10296630859375,41.554739875942445,40.85576810123941,41.47802330302788,26177500,MSFT,Microsoft Corporation
-2014-11-20,41.51213836669922,41.51213836669922,40.804640413607274,40.91545401202358,21510600,MSFT,Microsoft Corporation
-2014-11-21,40.89838790893555,41.81046091849948,40.54890201977242,41.78488981128431,42884800,MSFT,Microsoft Corporation
-2014-11-24,40.56595230102539,40.915438205631816,40.39547065816855,40.906915586739075,35434200,MSFT,Microsoft Corporation
-2014-11-25,40.46367263793945,40.88987520374318,40.4466241451072,40.62562844234456,28008000,MSFT,Microsoft Corporation
-2014-11-26,40.70233154296875,40.906910137478164,40.30170022337381,40.480707712944465,27163600,MSFT,Microsoft Corporation
-2014-11-28,40.75348663330078,41.085924082715124,40.58300497287447,40.87282282009904,21534400,MSFT,Microsoft Corporation
-2014-12-01,41.44392395019531,41.580308599596066,40.66823564704103,40.813146166091755,31191600,MSFT,Microsoft Corporation
-2014-12-02,41.30754470825195,41.81046377844048,41.0859208433385,41.6314595123565,25773500,MSFT,Microsoft Corporation
-2014-12-03,40.98363494873047,41.341643496560266,40.75348520298255,41.29049802472725,23534800,MSFT,Microsoft Corporation
-2014-12-04,41.63146209716797,41.81899224566138,41.085923394278595,41.24787918055289,30320400,MSFT,Microsoft Corporation
-2014-12-05,41.2734489440918,41.74227430002458,41.239355215024275,41.61441224810345,27313400,MSFT,Microsoft Corporation
-2014-12-08,40.65971755981445,41.21377883714057,40.446616318150504,41.13706226007488,26663100,MSFT,Microsoft Corporation
-2014-12-09,40.56595230102539,40.84724424782233,40.10565284081198,40.1567983091691,24330500,MSFT,Microsoft Corporation
-2014-12-10,39.97779846191406,40.62562487430516,39.80731680023201,40.55743416063269,30431800,MSFT,Microsoft Corporation
-2014-12-11,40.20793914794922,40.693812951523924,39.79026255151379,40.1312258255428,29060400,MSFT,Microsoft Corporation
-2014-12-12,40.02042007446289,40.68529501158259,39.781744435453525,39.87550951667141,34248400,MSFT,Microsoft Corporation
-2014-12-15,39.78173828125,40.6341432489391,39.67945059559404,40.23351512525871,29247800,MSFT,Microsoft Corporation
-2014-12-16,38.49460983276367,39.50044799715168,38.46903872318896,39.12539096616534,47801400,MSFT,Microsoft Corporation
-2014-12-17,38.9890022277832,39.1680064794641,38.27298196939293,38.400840755593556,34970900,MSFT,Microsoft Corporation
-2014-12-18,40.506282806396484,40.506282806396484,39.50044472532223,39.705023339975796,40105600,MSFT,Microsoft Corporation
-2014-12-19,40.62562561035156,41.00068267151349,40.20794569424647,40.6000544987195,64551200,MSFT,Microsoft Corporation
-2014-12-22,40.89838790893555,41.01772407816197,40.66823818899884,40.72790627361206,26566000,MSFT,Microsoft Corporation
-2014-12-23,41.29901885986328,41.597359280008476,41.0262495466829,41.230824905734835,23648100,MSFT,Microsoft Corporation
-2014-12-24,41.03477478027344,41.46097726573812,40.9836325630845,41.46097726573812,11437800,MSFT,Microsoft Corporation
-2014-12-26,40.81315612792969,41.26492977965294,40.76201065254566,41.26492977965294,13197800,MSFT,Microsoft Corporation
-2014-12-29,40.446617126464844,40.72790908021601,40.28465809849673,40.65971837238756,14439500,MSFT,Microsoft Corporation
-2014-12-30,40.08008575439453,40.59152748261996,39.92665258559346,40.438094313818894,16384700,MSFT,Microsoft Corporation
-2014-12-31,39.59420394897461,40.43808288725903,39.59420394897461,39.83287625448272,21552500,MSFT,Microsoft Corporation
-2015-01-02,39.85845184326172,40.42103894931218,39.67092497568934,39.77321265360761,27913900,MSFT,Microsoft Corporation
-2015-01-05,39.49191665649414,39.83287663163892,39.4237227104654,39.5260103778422,39673900,MSFT,Microsoft Corporation
-2015-01-06,38.91228485107422,39.84992893716437,38.81851979213187,39.534540035721925,36447900,MSFT,Microsoft Corporation
-2015-01-07,39.406673431396484,39.602726144786565,38.775895701648615,39.1935722318421,29114100,MSFT,Microsoft Corporation
-2015-01-08,40.56595230102539,40.70233696497748,39.82436089401504,39.849932002360156,29645200,MSFT,Microsoft Corporation
-2015-01-09,40.22498321533203,40.761999174816154,39.977788283082496,40.582994938876915,23944200,MSFT,Microsoft Corporation
-2015-01-12,39.722068786621094,40.52333150893356,39.51749342255559,40.42104057523402,23651900,MSFT,Microsoft Corporation
-2015-01-13,39.51750183105469,40.83872911496885,39.26178094572735,40.037469473831855,35270600,MSFT,Microsoft Corporation
-2015-01-14,39.17653274536133,39.41520835482416,38.886714917323395,39.17653274536133,29719600,MSFT,Microsoft Corporation
-2015-01-15,38.767391204833984,39.53455724682774,38.70772309619759,39.39817253399196,32750800,MSFT,Microsoft Corporation
-2015-01-16,39.41520309448242,39.44929681842669,38.50312688105879,38.622466295696704,35695300,MSFT,Microsoft Corporation
-2015-01-20,39.543067932128906,39.76469505587822,38.844096083381814,39.46635135108754,36161900,MSFT,Microsoft Corporation
-2015-01-21,39.142433166503906,39.32996329327436,38.76737616462978,39.15948165545275,39081100,MSFT,Microsoft Corporation
-2015-01-22,40.17384719848633,40.18236981746391,39.278822629163,39.53454347016011,35898000,MSFT,Microsoft Corporation
-2015-01-23,40.216461181640625,40.395465420179136,39.892546427380616,40.369894315149764,26211600,MSFT,Microsoft Corporation
-2015-01-26,40.07154846191406,40.17383937973828,39.41519962337319,40.06302584459518,42525500,MSFT,Microsoft Corporation
-2015-01-27,36.36360168457031,36.8239012221178,35.89477952669821,36.610799945660716,169164000,MSFT,Microsoft Corporation
-2015-01-28,35.11056137084961,36.474411344824354,35.0849902609523,36.43179174443981,84507100,MSFT,Microsoft Corporation
-2015-01-29,35.809532165527344,35.90329723460598,34.7696002898378,34.88893646805897,63585300,MSFT,Microsoft Corporation
-2015-01-30,34.437156677246094,35.442994643923065,34.39453383411028,35.417420287708296,78004900,MSFT,Microsoft Corporation
-2015-02-02,35.187286376953125,35.26400297668006,34.292261547917484,34.59912794682521,50352500,MSFT,Microsoft Corporation
-2015-02-03,35.46005630493164,35.741351591930496,34.99123407826812,35.48563067299293,52082400,MSFT,Microsoft Corporation
-2015-02-04,35.66461181640625,35.98000063643566,35.25545796163858,35.74985098344151,41614800,MSFT,Microsoft Corporation
-2015-02-05,36.184593200683594,36.34654898142778,35.68167411644243,35.9885404392563,36548200,MSFT,Microsoft Corporation
-2015-02-06,36.15049362182617,36.47440841170149,35.92886976664841,36.38064334739546,34616600,MSFT,Microsoft Corporation
-2015-02-09,36.107879638671875,36.43179447890723,35.98001757625422,36.005591939738146,31381100,MSFT,Microsoft Corporation
-2015-02-10,36.31245422363281,36.45736477457328,35.95444565954563,36.43179366332912,29670700,MSFT,Microsoft Corporation
-2015-02-11,36.12491989135742,36.355069600218116,35.98000937022295,36.355069600218116,38262500,MSFT,Microsoft Corporation
-2015-02-12,36.73013687133789,36.73013687133789,36.23574033931593,36.36360240840229,33268800,MSFT,Microsoft Corporation
-2015-02-13,37.39500427246094,37.39500427246094,36.78127491916065,36.977327667599184,40264900,MSFT,Microsoft Corporation
-2015-02-17,37.41217041015625,37.772726683867525,37.07736394552937,37.746973599975924,33695700,MSFT,Microsoft Corporation
-2015-02-18,37.36925506591797,37.51519689147742,37.24906960652086,37.45510416177887,27111700,MSFT,Microsoft Corporation
-2015-02-19,37.3434944152832,37.36924750142431,36.95718174912912,37.06878391375307,27603400,MSFT,Microsoft Corporation
-2015-02-20,37.65255355834961,37.66972337815486,37.16322515572878,37.352086623970045,29721100,MSFT,Microsoft Corporation
-2015-02-23,37.9015007019043,37.93583705734693,37.472265148201224,37.51518804861006,32518800,MSFT,Microsoft Corporation
-2015-02-24,37.84999084472656,38.03026898936668,37.70404905515551,37.901500289541175,25271700,MSFT,Microsoft Corporation
-2015-02-25,37.76415252685547,37.849998343747316,37.60104089002976,37.72981289017553,29759800,MSFT,Microsoft Corporation
-2015-02-26,37.82424545288086,37.97018399732733,37.67830363362637,37.76415272577842,28957300,MSFT,Microsoft Corporation
-2015-02-27,37.64397048950195,37.94443745164591,37.480862098492544,37.88434471417884,33807700,MSFT,Microsoft Corporation
-2015-03-02,37.669715881347656,37.93583984834599,37.38641882315348,37.48943444667516,31924000,MSFT,Microsoft Corporation
-2015-03-03,37.15462112426758,37.62678275970246,36.991512825085266,37.39499521361808,31748600,MSFT,Microsoft Corporation
-2015-03-04,36.96575927734375,37.09452795144631,36.811234248575325,36.92283311116953,25748700,MSFT,Microsoft Corporation
-2015-03-05,37.00868225097656,37.12028438862554,36.759724895762176,36.97434262788354,23193500,MSFT,Microsoft Corporation
-2015-03-06,36.364845275878906,37.00869875944671,36.18456708643388,36.91426639122079,36248800,MSFT,Microsoft Corporation
-2015-03-09,36.785484313964844,37.02585844222675,36.21889353453086,36.21889353453086,32108000,MSFT,Microsoft Corporation
-2015-03-10,36.08155059814453,36.66531139116267,36.08155059814453,36.35626117429325,39159700,MSFT,Microsoft Corporation
-2015-03-11,36.03862380981445,36.373427083822506,35.918438355022644,36.32192090308775,32215300,MSFT,Microsoft Corporation
-2015-03-12,35.21448516845703,35.75532288229614,35.07712992246062,35.480612390303314,59992500,MSFT,Microsoft Corporation
-2015-03-13,35.52352523803711,35.600787746721444,34.86250228036144,34.939764789045775,58007700,MSFT,Microsoft Corporation
-2015-03-16,35.67806625366211,35.7467422506171,35.43769207729982,35.60080371033279,35273500,MSFT,Microsoft Corporation
-2015-03-17,35.798248291015625,35.909850459584945,35.326089804494416,35.51495123421833,31673400,MSFT,Microsoft Corporation
-2015-03-18,36.485015869140625,36.76831285838476,35.4806064159445,35.56645220218446,44194800,MSFT,Microsoft Corporation
-2015-03-19,36.30474090576172,36.56228156165256,36.24464819521409,36.27898454780765,33879100,MSFT,Microsoft Corporation
-2015-03-20,36.811248779296875,36.89709459591834,36.47644550974197,36.5365382363386,71904500,MSFT,Microsoft Corporation
-2015-03-23,36.794090270996094,37.02587797689191,36.72541097674148,36.81126009455974,26246100,MSFT,Microsoft Corporation
-2015-03-24,36.82841491699219,37.06019925366748,36.69964293012133,36.725396017572436,25513300,MSFT,Microsoft Corporation
-2015-03-25,35.59222412109375,36.85417815054142,35.575054299796875,36.8455916024887,43469900,MSFT,Microsoft Corporation
-2015-03-26,35.37759017944336,35.72097989961028,35.128632796062696,35.386176723591426,37495600,MSFT,Microsoft Corporation
-2015-03-27,35.17157745361328,35.5664735470004,35.051391970826664,35.30034621025232,34401400,MSFT,Microsoft Corporation
-2015-03-30,35.1629753112793,35.66089011893865,35.12005241143457,35.283160740767464,35049700,MSFT,Microsoft Corporation
-2015-03-31,34.90544509887695,35.22307858269431,34.80242945341344,35.00846074434047,34887200,MSFT,Microsoft Corporation
-2015-04-01,34.95695114135742,34.99128750328273,34.604978051860996,34.853932231157486,36865300,MSFT,Microsoft Corporation
-2015-04-02,34.587806701660156,34.97411941078077,34.4418648894111,34.905440140355836,37487500,MSFT,Microsoft Corporation
-2015-04-06,35.66947555541992,35.86692352654381,34.49337099924395,34.63072625197394,39223700,MSFT,Microsoft Corporation
-2015-04-07,35.652313232421875,35.97853325426914,35.463451766980384,35.72099251062476,28809400,MSFT,Microsoft Corporation
-2015-04-08,35.5578727722168,35.7896603712032,35.231656099398144,35.592212403505336,24753400,MSFT,Microsoft Corporation
-2015-04-09,35.6093864440918,35.729571893053816,35.41193845296735,35.41193845296735,25723900,MSFT,Microsoft Corporation
-2015-04-10,35.81542205810547,36.012870055165386,35.54929478825534,35.73815951362046,28022000,MSFT,Microsoft Corporation
-2015-04-13,35.849754333496094,36.10729830229628,35.532120920065495,35.540707465589556,30276700,MSFT,Microsoft Corporation
-2015-04-14,35.75532531738281,36.0815420020864,35.53212098068288,35.88409402719498,24244400,MSFT,Microsoft Corporation
-2015-04-15,36.278987884521484,36.45068276250917,35.78107634064535,35.84975232695598,27343600,MSFT,Microsoft Corporation
-2015-04-16,36.19314193725586,36.34766699934208,35.90126162829382,36.01286378975773,22509700,MSFT,Microsoft Corporation
-2015-04-17,35.729576110839844,35.83259502908945,35.33468008197447,35.772499022706384,42387600,MSFT,Microsoft Corporation
-2015-04-20,36.83700180053711,37.060202888220935,35.781082538986425,35.824005447217004,46057700,MSFT,Microsoft Corporation
-2015-04-21,36.60520935058594,37.043031471439306,36.510777000017264,36.91425948888066,26013800,MSFT,Microsoft Corporation
-2015-04-22,36.90568542480469,37.02587089194362,36.527955928301346,36.63097157516209,25064300,MSFT,Microsoft Corporation
-2015-04-23,37.20613479614258,37.437922368620825,36.74255965118607,36.81982217534549,46309500,MSFT,Microsoft Corporation
-2015-04-24,41.09501266479492,41.326800266191924,39.18920895576546,39.197792226273116,130933700,MSFT,Microsoft Corporation
-2015-04-27,41.23236083984375,41.31820990422362,40.53700142980508,40.54558469883959,59248200,MSFT,Microsoft Corporation
-2015-04-28,42.20244216918945,42.24536507230379,40.94907505932827,41.0177510493497,60730800,MSFT,Microsoft Corporation
-2015-04-29,42.11659622192383,42.331214011584414,41.63585119415339,41.824715896993126,47804600,MSFT,Microsoft Corporation
-2015-04-30,41.756046295166016,42.52867182666052,41.72170665491996,41.8075557555351,64725500,MSFT,Microsoft Corporation
-2015-05-01,41.77321243286133,41.96207716275732,41.55001134055447,41.704536433231546,38937300,MSFT,Microsoft Corporation
-2015-05-04,41.412654876708984,41.953489410732615,41.361145422360465,41.524253782252174,34039500,MSFT,Microsoft Corporation
-2015-05-05,40.86323165893555,41.34397675514713,40.61427747634073,41.05209638866297,50369200,MSFT,Microsoft Corporation
-2015-05-06,39.730045318603516,41.009168822745934,39.50684425184169,40.83747393110963,52433000,MSFT,Microsoft Corporation
-2015-05-07,40.09060287475586,40.42540609523462,39.62702767341257,39.72146002273889,32971700,MSFT,Microsoft Corporation
-2015-05-08,40.992000579833984,41.189448566613315,40.794552593054654,40.8203056816061,35364900,MSFT,Microsoft Corporation
-2015-05-11,40.6657829284668,41.129358197775645,40.6657829284668,40.82030801823641,24609400,MSFT,Microsoft Corporation
-2015-05-12,40.648590087890625,40.93188701695234,39.850212001197235,40.21935469826219,29928300,MSFT,Microsoft Corporation
-2015-05-13,40.88898849487305,41.481332506552455,40.83747903849776,41.369730321810046,34184600,MSFT,Microsoft Corporation
-2015-05-14,41.82471466064453,41.91056046404811,41.23236748281439,41.23236748281439,32980900,MSFT,Microsoft Corporation
-2015-05-15,41.46416091918945,41.98782890817388,41.24954310565865,41.95348927205505,28642700,MSFT,Microsoft Corporation
-2015-05-18,41.21519470214844,41.39547611601847,40.871808238429885,41.18944161794154,24136500,MSFT,Microsoft Corporation
-2015-05-19,41.11151123046875,41.310242386411666,40.76588982251323,41.09422983046197,28574800,MSFT,Microsoft Corporation
-2015-05-20,41.11151123046875,41.41392749036231,40.84365447449872,40.947339578449366,25047900,MSFT,Microsoft Corporation
-2015-05-21,40.9732780456543,41.12880741800884,40.61901742997815,40.852311488509976,22410700,MSFT,Microsoft Corporation
-2015-05-22,40.523963928222656,40.91278396031401,40.45483831606115,40.869582100758365,25720600,MSFT,Microsoft Corporation
-2015-05-26,40.256103515625,40.50667889310643,39.91048207798921,40.46347703742454,29581900,MSFT,Microsoft Corporation
-2015-05-27,41.137454986572266,41.27570296885318,40.282043330145946,40.45485413202006,27335600,MSFT,Microsoft Corporation
-2015-05-28,40.99918746948242,41.49169587769932,40.94734326479473,41.04238932534366,19283700,MSFT,Microsoft Corporation
-2015-05-29,40.489402770996094,41.10287777150434,40.256108764586465,40.98191124138618,36519600,MSFT,Microsoft Corporation
-2015-06-01,40.80908966064453,41.27567754953237,40.282018522762705,40.66220271197051,28837300,MSFT,Microsoft Corporation
-2015-06-02,40.54124069213867,40.912782604971966,40.28202624730139,40.549883041417864,21498300,MSFT,Microsoft Corporation
-2015-06-03,40.48076629638672,41.24977404220457,40.454845835053845,40.93007297067344,28002200,MSFT,Microsoft Corporation
-2015-06-04,40.057373046875,40.74861263820914,39.91912512860817,40.42891494523404,27745500,MSFT,Microsoft Corporation
-2015-06-05,39.867279052734375,40.195619079246946,39.60806463015717,40.01416931305192,25438100,MSFT,Microsoft Corporation
-2015-06-08,39.513023376464844,40.11785930006952,39.46117916721052,40.00553182806379,22121600,MSFT,Microsoft Corporation
-2015-06-09,39.44388961791992,39.69446164973407,39.279717984284495,39.53893236317927,24406100,MSFT,Microsoft Corporation
-2015-06-10,40.27339172363281,40.46348387606859,39.478463601157564,39.56487062321513,28417400,MSFT,Microsoft Corporation
-2015-06-11,40.126495361328125,40.54123911616339,39.85864187371452,40.31658748499484,27347800,MSFT,Microsoft Corporation
-2015-06-12,39.720401763916016,40.15242700547754,39.65991849378468,39.936414384696775,23931000,MSFT,Microsoft Corporation
-2015-06-15,39.297000885009766,39.44389112619043,38.89953860243348,39.271080434956026,33254500,MSFT,Microsoft Corporation
-2015-06-16,39.599430084228516,39.95369060448751,39.14148114626646,39.18468300559744,27070300,MSFT,Microsoft Corporation
-2015-06-17,39.720401763916016,39.80680549379191,39.19333044183639,39.51302819768643,28704100,MSFT,Microsoft Corporation
-2015-06-18,40.36843490600586,40.43755722260595,39.89320455898371,39.93640971496073,32658300,MSFT,Microsoft Corporation
-2015-06-19,39.83271026611328,40.4634697709395,39.73766751911714,40.42890697416469,63837000,MSFT,Microsoft Corporation
-2015-06-22,39.94504928588867,40.36843542887667,39.8845660220462,40.03145630287126,20318100,MSFT,Microsoft Corporation
-2015-06-23,39.66856002807617,39.988257803911,39.4179845812448,39.85865220099531,25896500,MSFT,Microsoft Corporation
-2015-06-24,39.43525695800781,39.962328192351684,39.35749229562773,39.46117741343769,34890900,MSFT,Microsoft Corporation
-2015-06-25,39.44388961791992,39.798150038163705,39.31428078042771,39.77222629301147,20616000,MSFT,Microsoft Corporation
-2015-06-26,39.106910705566406,39.98824230743752,38.90817955456948,39.44389305317679,49835300,MSFT,Microsoft Corporation
-2015-06-29,38.3379020690918,39.080985683532106,38.32926301835881,38.91681735088884,34081700,MSFT,Microsoft Corporation
-2015-06-30,38.1478271484375,38.64033562140031,37.96637405622165,38.63169327143773,35945400,MSFT,Microsoft Corporation
-2015-07-01,38.40703201293945,39.080990113554066,38.10461246557115,38.41567106465172,28343900,MSFT,Microsoft Corporation
-2015-07-02,38.36383056640625,38.66624682087093,38.07005336374486,38.43295286910248,21752000,MSFT,Microsoft Corporation
-2015-07-06,38.35517883300781,38.432943464568304,37.974998020983826,37.98363707067314,23034000,MSFT,Microsoft Corporation
-2015-07-07,38.27742004394531,38.44159167790322,37.43065131331129,38.31198284015642,36435800,MSFT,Microsoft Corporation
-2015-07-08,38.2255859375,38.795858991948556,38.04413287319663,38.39839335707997,39785900,MSFT,Microsoft Corporation
-2015-07-09,38.4675178527832,39.07235369214671,38.45023645210537,38.66624901644305,32424700,MSFT,Microsoft Corporation
-2015-07-10,38.54528045654297,39.00322601381971,38.51071765702662,38.89089856343656,25465800,MSFT,Microsoft Corporation
-2015-07-13,39.348854064941406,39.41797637956261,38.8390642222592,38.86498467823084,28178300,MSFT,Microsoft Corporation
-2015-07-14,39.417972564697266,39.71174978960937,39.15011908933843,39.27108560028632,22880300,MSFT,Microsoft Corporation
-2015-07-15,39.5389404296875,39.65126789202452,39.253805543558556,39.4698181193888,26629600,MSFT,Microsoft Corporation
-2015-07-16,40.31658172607422,40.34250217702064,39.720388281677224,39.75494778424249,26271700,MSFT,Microsoft Corporation
-2015-07-17,40.28202819824219,40.4202761285904,39.97096953093604,40.22154493472051,29467100,MSFT,Microsoft Corporation
-2015-07-20,40.54124069213867,40.72269377000622,40.126496921180916,40.30794999904846,30631900,MSFT,Microsoft Corporation
-2015-07-21,40.85230255126953,40.89550770887608,40.16106287874456,40.42027734393008,42781900,MSFT,Microsoft Corporation
-2015-07-22,39.348854064941406,40.54988353428833,39.05507681159759,39.26244705155173,59152400,MSFT,Microsoft Corporation
-2015-07-23,39.84136199951172,39.94504711817342,38.968669303845076,39.11555957669878,33934000,MSFT,Microsoft Corporation
-2015-07-24,39.6944694519043,40.022809487622574,39.573502937716064,39.6685489977469,32333200,MSFT,Microsoft Corporation
-2015-07-27,39.18467330932617,39.75494628121627,39.09826961204485,39.6944630339014,39701400,MSFT,Microsoft Corporation
-2015-07-28,39.1760368347168,39.43525123969955,38.70080987623342,39.38341033635699,34328900,MSFT,Microsoft Corporation
-2015-07-29,39.99689865112305,40.42028155258855,39.10692438999577,39.227894229362725,40945900,MSFT,Microsoft Corporation
-2015-07-30,40.506675720214844,40.95598223551103,39.6858273421947,39.970962204232826,39777900,MSFT,Microsoft Corporation
-2015-07-31,40.35115051269531,40.9300626436732,40.178339789864914,40.86094033219528,31201500,MSFT,Microsoft Corporation
-2015-08-03,40.44619369506836,40.61036205721785,40.13513507534078,40.5930806565563,24125900,MSFT,Microsoft Corporation
-2015-08-04,41.076942443847656,41.223829378362744,40.333858832304294,40.394342075468096,33403900,MSFT,Microsoft Corporation
-2015-08-05,41.11151123046875,41.82867120225492,41.07694843045519,41.45712934233424,26959700,MSFT,Microsoft Corporation
-2015-08-06,40.28202819824219,41.2756874636823,40.031456090548375,41.223843253767726,27368000,MSFT,Microsoft Corporation
-2015-08-07,40.385704040527344,40.42026354028335,39.97095708255899,40.08328452101249,19163000,MSFT,Microsoft Corporation
-2015-08-10,40.89549255371094,41.03374043698365,40.4721065571379,40.56715259490468,23079900,MSFT,Microsoft Corporation
-2015-08-11,40.1005744934082,40.558520099969,39.659910288465404,40.454834986351344,29237400,MSFT,Microsoft Corporation
-2015-08-12,40.385704040527344,40.52395192782025,39.49573017599523,39.910473837873944,30181400,MSFT,Microsoft Corporation
-2015-08-13,40.377079010009766,40.69677676846636,40.16970873818048,40.66221725388884,22627200,MSFT,Microsoft Corporation
-2015-08-14,40.6103630065918,40.696766715829305,40.195619269289345,40.204258321777004,21473400,MSFT,Microsoft Corporation
-2015-08-17,40.886863708496094,40.9991911807756,40.238825923645344,40.446199465077456,21099700,MSFT,Microsoft Corporation
-2015-08-18,41.112998962402344,41.25215854558272,40.61724273995812,40.739006960512675,23574100,MSFT,Microsoft Corporation
-2015-08-19,40.538970947265625,40.947753731684465,40.26934776552583,40.68682657356295,31485500,MSFT,Microsoft Corporation
-2015-08-20,39.71270751953125,40.41720484181383,39.71270751953125,40.06930419228075,36238200,MSFT,Microsoft Corporation
-2015-08-21,37.46005630493164,39.55614942354346,37.46005630493164,39.399594475445795,70053100,MSFT,Microsoft Corporation
-2015-08-24,36.25110626220703,37.12955050909933,34.54640053848314,35.18131634422236,88753700,MSFT,Microsoft Corporation
-2015-08-25,35.198707580566406,37.607910278118595,35.12912613820748,37.02517731075288,70616600,MSFT,Microsoft Corporation
-2015-08-26,37.146942138671875,37.26001032548431,35.71185970317521,36.53811777914639,63408000,MSFT,Microsoft Corporation
-2015-08-27,38.18194580078125,38.225432545500404,37.33828901836075,37.5992128045016,50943200,MSFT,Microsoft Corporation
-2015-08-28,38.20804214477539,38.39938782777409,37.73837727804751,37.747076618816386,28246700,MSFT,Microsoft Corporation
-2015-08-31,37.85144805908203,38.2080447448659,37.48615203193729,37.88623878887231,34441700,MSFT,Microsoft Corporation
-2015-09-01,36.37288284301758,37.042589601594486,36.233723212522854,36.67729349790376,49688900,MSFT,Microsoft Corporation
-2015-09-02,37.7122688293457,37.72966418518695,36.425042357517654,36.84252094423284,37671500,MSFT,Microsoft Corporation
-2015-09-03,37.83404541015625,38.25152413378438,37.64269975097529,37.75576794211185,28285200,MSFT,Microsoft Corporation
-2015-09-04,37.05998229980469,37.43397440190415,36.70338556499206,37.23393265484605,37138800,MSFT,Microsoft Corporation
-2015-09-08,38.173255920410156,38.26892877319543,37.57313073179359,37.66010424278378,32469800,MSFT,Microsoft Corporation
-2015-09-09,37.46005630493164,38.616823052783694,37.320896719714405,38.451568764332706,33469500,MSFT,Microsoft Corporation
-2015-09-10,37.651397705078125,38.08627177424883,37.181732914095555,37.50353879629064,31366600,MSFT,Microsoft Corporation
-2015-09-11,37.81665802001953,37.91233086977698,37.34699311275204,37.52094344705407,27132500,MSFT,Microsoft Corporation
-2015-09-14,37.433963775634766,37.78186106913385,37.27740883232103,37.77316504687248,23656000,MSFT,Microsoft Corporation
-2015-09-15,38.25152587890625,38.52114901843243,37.468754480576436,37.56442399670561,28882200,MSFT,Microsoft Corporation
-2015-09-16,38.529842376708984,38.59942382125688,38.12975902403627,38.24282721251365,23372200,MSFT,Microsoft Corporation
-2015-09-17,38.48634719848633,39.1386581679522,38.33849163796348,38.52113791313588,32768200,MSFT,Microsoft Corporation
-2015-09-18,37.81665802001953,38.26023153838105,37.686197757663,37.8340533852324,63143700,MSFT,Microsoft Corporation
-2015-09-21,38.36457443237305,38.677684158521885,37.92100121438739,37.93839656782059,26177200,MSFT,Microsoft Corporation
-2015-09-22,38.18194580078125,38.312406034938704,37.668794250313,37.729676356485,28085900,MSFT,Microsoft Corporation
-2015-09-23,38.15584945678711,38.41677323169319,37.84273959976949,38.20803553889865,17145200,MSFT,Microsoft Corporation
-2015-09-24,38.19063186645508,38.38197747472747,37.633993716380935,37.790548610817424,27905600,MSFT,Microsoft Corporation
-2015-09-25,38.21672821044922,38.9038299678071,38.06017329566323,38.686392954807175,29384600,MSFT,Microsoft Corporation
-2015-09-28,37.651397705078125,38.347195552186086,37.58181626145441,38.12106249606069,27613800,MSFT,Microsoft Corporation
-2015-09-29,37.78186798095703,37.894936197996365,37.44266664766575,37.72098586051125,32763600,MSFT,Microsoft Corporation
-2015-09-30,38.495052337646484,38.5298430605379,37.973204765579084,38.1645504236559,34958900,MSFT,Microsoft Corporation
-2015-10-01,38.799461364746094,38.92122556190892,38.05147750465956,38.92122556190892,28657900,MSFT,Microsoft Corporation
-2015-10-02,39.634422302246094,39.634422302246094,38.19933655034817,38.50375038872165,41839000,MSFT,Microsoft Corporation
-2015-10-05,40.55635070800781,40.7824837311701,39.7474847918315,39.7909715288444,34369300,MSFT,Microsoft Corporation
-2015-10-06,40.660728454589844,41.034720446977936,40.19976296910847,40.29543580220674,27017200,MSFT,Microsoft Corporation
-2015-10-07,40.70420455932617,41.18256528192759,39.964920107835376,40.96512828821556,27711500,MSFT,Microsoft Corporation
-2015-10-08,41.26955032348633,41.33043242847531,40.44328891857394,40.49547500191845,33772700,MSFT,Microsoft Corporation
-2015-10-09,40.973838806152344,41.34783080281127,40.80858452243144,41.26955333100298,28600600,MSFT,Microsoft Corporation
-2015-10-12,40.87815856933594,40.93904066773657,40.44328454200258,40.86076321010354,19769100,MSFT,Microsoft Corporation
-2015-10-13,40.782501220703125,40.99124229283894,40.49548597907151,40.49548597907151,19987800,MSFT,Microsoft Corporation
-2015-10-14,40.59983825683594,40.965130836438945,40.46937472536319,40.57374687767156,24697800,MSFT,Microsoft Corporation
-2015-10-15,40.88686752319336,40.904262887928176,40.46938872303733,40.88686752319336,27189400,MSFT,Microsoft Corporation
-2015-10-16,41.32172775268555,41.34782244990085,40.7911842374143,40.89555307279916,26450300,MSFT,Microsoft Corporation
-2015-10-19,41.41741180419922,41.643548213014185,40.89556416787083,41.24346148614764,29387600,MSFT,Microsoft Corporation
-2015-10-20,41.54787063598633,41.58266135919598,40.895559506022224,41.260852146245654,30802200,MSFT,Microsoft Corporation
-2015-10-21,41.05210494995117,41.739206644242884,40.97382749974293,41.67832123379185,25144300,MSFT,Microsoft Corporation
-2015-10-22,41.77400588989258,42.57417597650861,40.95644375858646,41.339131780465166,56637100,MSFT,Microsoft Corporation
-2015-10-23,45.98357391357422,47.027272133618894,45.44433110505079,45.48781783967241,135227100,MSFT,Microsoft Corporation
-2015-10-26,47.183841705322266,47.24472381629013,45.66178229547316,45.68787368079476,64633300,MSFT,Microsoft Corporation
-2015-10-27,46.69677734375,47.28820635579469,46.60110783347664,46.95770444504836,50999900,MSFT,Microsoft Corporation
-2015-10-28,46.94900894165039,46.94900894165039,45.97489185544046,46.56632091581018,47000800,MSFT,Microsoft Corporation
-2015-10-29,46.409759521484375,46.818542193488405,46.28799531735358,46.56631444617419,30202100,MSFT,Microsoft Corporation
-2015-10-30,45.78354263305664,46.95770464030381,45.76614727170936,46.374971647560564,46619800,MSFT,Microsoft Corporation
-2015-11-02,46.305389404296875,46.40975824527817,45.76614320393798,45.966184864912805,30285000,MSFT,Microsoft Corporation
-2015-11-03,47.09686279296875,47.30560048718945,46.009677625243945,46.03576900756508,36596900,MSFT,Microsoft Corporation
-2015-11-04,47.314308166503906,47.73178694635921,47.01859361604477,47.12296248155199,37087800,MSFT,Microsoft Corporation
-2015-11-05,47.29690170288086,47.575220824134554,46.96639650220748,47.39257452290413,31468500,MSFT,Microsoft Corporation
-2015-11-06,47.766571044921875,47.81875713297092,46.9316135430942,47.044681741620714,32851200,MSFT,Microsoft Corporation
-2015-11-09,47.10555648803711,47.723076836528755,46.583708960432325,47.44475771276278,32513100,MSFT,Microsoft Corporation
-2015-11-10,46.540225982666016,47.0794722701059,46.3314882669951,47.02728618227509,55283700,MSFT,Microsoft Corporation
-2015-11-11,46.661983489990234,47.140344246547656,46.496729239630525,46.70547022825446,36516300,MSFT,Microsoft Corporation
-2015-11-12,46.37498474121094,46.949018556441985,46.26191651944254,46.514144353454014,35361100,MSFT,Microsoft Corporation
-2015-11-13,45.95750045776367,46.348887857632384,45.68787728944823,46.157542169290686,36848200,MSFT,Microsoft Corporation
-2015-11-16,46.766357421875,46.870726268648106,45.96618741574567,46.16623240564737,32165200,MSFT,Microsoft Corporation
-2015-11-17,46.38108825683594,46.871427988574474,46.276012594158615,46.55620768092032,31551300,MSFT,Microsoft Corporation
-2015-11-18,47.151634216308594,47.26546454101037,46.3898538529438,46.40736646752789,29710000,MSFT,Microsoft Corporation
-2015-11-19,47.23042678833008,47.86086738543252,47.090329248994955,47.27420998327571,28149200,MSFT,Microsoft Corporation
-2015-11-20,47.449337005615234,47.54565470562754,46.64377686040203,47.501874843855404,37147600,MSFT,Microsoft Corporation
-2015-11-23,47.449337005615234,47.685752267411985,47.06406954575535,47.501874843855404,28235900,MSFT,Microsoft Corporation
-2015-11-24,47.50188064575195,47.668245476881665,46.91522307793421,47.2129275104222,24600000,MSFT,Microsoft Corporation
-2015-11-25,47.011531829833984,47.48436235465773,47.011531829833984,47.36177740530106,21005100,MSFT,Microsoft Corporation
-2015-11-27,47.221683502197266,47.35302643822207,47.09909854334191,47.10785318032174,9009100,MSFT,Microsoft Corporation
-2015-11-30,47.58943176269531,48.123554729328895,47.28296940816251,47.75579990388953,56241400,MSFT,Microsoft Corporation
-2015-12-01,48.35121536254883,48.359969998315385,47.54565192427066,47.64196961864851,39952800,MSFT,Microsoft Corporation
-2015-12-02,48.34246826171875,48.99917631818539,48.211128654539365,48.43878597776424,47274900,MSFT,Microsoft Corporation
-2015-12-03,47.45809555053711,48.8328039358224,47.221680285908576,48.58763403481031,38627800,MSFT,Microsoft Corporation
-2015-12-04,48.955387115478516,49.23558223226816,47.37053077223331,47.38804338455632,43963700,MSFT,Microsoft Corporation
-2015-12-07,48.867820739746094,49.00791827906391,48.41250290191601,48.850308129807765,30709800,MSFT,Microsoft Corporation
-2015-12-08,48.85030746459961,49.12174456447543,48.14981977754929,48.57011238977948,32878000,MSFT,Microsoft Corporation
-2015-12-09,48.14106369018555,48.9203564813464,47.729525696574754,48.48255124225029,36373200,MSFT,Microsoft Corporation
-2015-12-10,48.39500427246094,48.7364919144362,48.167343617684246,48.50007662225568,31775800,MSFT,Microsoft Corporation
-2015-12-11,47.33552169799805,48.246154403910616,47.29173848524701,47.90466672166963,39549500,MSFT,Microsoft Corporation
-2015-12-14,48.281158447265625,48.34245090998739,47.00276802451345,47.5719161385741,46768900,MSFT,Microsoft Corporation
-2015-12-15,48.333717346191406,48.94664558080022,48.237399622728425,48.73649751686371,39843000,MSFT,Microsoft Corporation
-2015-12-16,49.14801788330078,49.253090207156475,47.94842910354155,48.63140755907594,37503300,MSFT,Microsoft Corporation
-2015-12-17,48.771514892578125,49.72593065463721,48.62265934206781,49.34941780005126,41280900,MSFT,Microsoft Corporation
-2015-12-18,47.39679718017578,49.03418787577463,47.309234126284224,48.83279786210751,84684200,MSFT,Microsoft Corporation
-2015-12-21,48.00973129272461,48.46504587001863,47.484362923233256,48.05351115513488,37246300,MSFT,Microsoft Corporation
-2015-12-22,48.46504211425781,48.578872419854825,47.720774490391584,48.149825125217774,28322200,MSFT,Microsoft Corporation
-2015-12-23,48.876583099365234,48.92912093748361,48.54385013832754,48.77151076331783,27279800,MSFT,Microsoft Corporation
-2015-12-24,48.7452392578125,48.99916712699376,48.53509458966815,48.9116074052985,9558500,MSFT,Microsoft Corporation
-2015-12-28,48.99040603637695,48.99040603637695,48.14106281903951,48.46503775485519,22458300,MSFT,Microsoft Corporation
-2015-12-29,49.51577377319336,49.778456258689936,49.08672649292639,49.2881165098134,27731400,MSFT,Microsoft Corporation
-2015-12-30,49.305625915527344,49.71716055798226,49.288113305607524,49.44572345469709,21704500,MSFT,Microsoft Corporation
-2015-12-31,48.5788688659668,49.200551503027675,48.52633103487574,49.069211935583354,27334100,MSFT,Microsoft Corporation
-2016-01-04,47.983463287353516,47.983463287353516,46.7488523958315,47.56317057323853,53778000,MSFT,Microsoft Corporation
-2016-01-05,48.20235824584961,48.500065954947125,47.755798352297866,48.09728591916491,34079700,MSFT,Microsoft Corporation
-2016-01-06,47.326751708984375,47.633217419517166,46.9677515007866,47.56316696904476,39518900,MSFT,Microsoft Corporation
-2016-01-07,45.680606842041016,46.8364159941383,45.59304711151665,46.14468276635109,56564900,MSFT,Microsoft Corporation
-2016-01-08,45.820701599121094,46.65252894791451,45.66309143320064,45.85572348251184,48754000,MSFT,Microsoft Corporation
-2016-01-11,45.794429779052734,46.27601489965545,45.05891680461236,45.97830718761556,36943800,MSFT,Microsoft Corporation
-2016-01-12,46.214717864990234,46.49491293803342,45.584280620737445,46.19720525540144,36095500,MSFT,Microsoft Corporation
-2016-01-13,45.216529846191406,47.34426382419103,44.91882211519012,47.107848566614486,66883600,MSFT,Microsoft Corporation
-2016-01-14,46.50366973876953,46.77510683007054,45.15522889617749,45.53174164235824,52381900,MSFT,Microsoft Corporation
-2016-01-15,44.64738082885742,45.50547871734619,44.07823266823852,44.92757592141747,71820700,MSFT,Microsoft Corporation
-2016-01-19,44.2708740234375,45.251556979788205,43.83306871468582,45.07643418824965,43564500,MSFT,Microsoft Corporation
-2016-01-20,44.472251892089844,44.98886214862242,42.992468215821226,43.76300628357236,63273000,MSFT,Microsoft Corporation
-2016-01-21,44.2008171081543,45.16399065069624,44.04320695283268,44.656134963506844,40191200,MSFT,Microsoft Corporation
-2016-01-22,45.78567123413086,45.820696453777686,44.88379019926337,45.01513310284459,37555800,MSFT,Microsoft Corporation
-2016-01-25,45.347869873046875,46.10089545867244,45.225284934026725,45.47920944763029,34707700,MSFT,Microsoft Corporation
-2016-01-26,45.680606842041016,45.91702212268435,45.13772916437278,45.34787719389672,28900800,MSFT,Microsoft Corporation
-2016-01-27,44.848785400390625,45.70688356741044,44.673662575650035,45.540515380821354,36775200,MSFT,Microsoft Corporation
-2016-01-28,45.584285736083984,45.71562531245539,44.8750399989976,45.409162960733,62513800,MSFT,Microsoft Corporation
-2016-01-29,48.23737716674805,48.23737716674805,47.282961695218496,47.92215688768308,83611700,MSFT,Microsoft Corporation
-2016-02-01,47.90464782714844,48.23738073971701,47.72077043080351,48.053503343372086,44208500,MSFT,Microsoft Corporation
-2016-02-02,46.4073600769043,47.51062792225687,46.10089771435893,47.43182283757531,56313800,MSFT,Microsoft Corporation
-2016-02-03,45.67184829711914,46.74884892332467,44.883797429071514,46.62626397500378,57559800,MSFT,Microsoft Corporation
-2016-02-04,45.5317497253418,46.24099549083929,44.980114129954856,45.619309446430215,46987100,MSFT,Microsoft Corporation
-2016-02-05,43.92063522338867,45.53175914202165,43.39527010782594,45.4792212943894,62009000,MSFT,Microsoft Corporation
-2016-02-08,43.263919830322266,43.404017393420396,42.195673824080686,43.386504780509455,59290500,MSFT,Microsoft Corporation
-2016-02-09,43.15007781982422,43.99066631074443,42.61595496148786,42.92242059407172,46740500,MSFT,Microsoft Corporation
-2016-02-10,43.52660369873047,44.12201919548205,43.360238881181154,43.68421387964644,38237000,MSFT,Microsoft Corporation
-2016-02-11,43.50909423828125,43.87685246713231,42.47587335081885,42.624728905888716,48878600,MSFT,Microsoft Corporation
-2016-02-12,44.218345642089844,44.37595585416795,43.56163753849445,43.999442940891385,34243300,MSFT,Microsoft Corporation
-2016-02-16,45.056148529052734,45.056148529052734,44.20952764025707,44.88858919611579,37291200,MSFT,Microsoft Corporation
-2016-02-17,46.229061126708984,46.53772724211258,45.373622917221226,45.40889962141107,40789000,MSFT,Microsoft Corporation
-2016-02-18,46.026222229003906,46.696466109768444,45.94685133165473,46.14969068590266,27176000,MSFT,Microsoft Corporation
-2016-02-19,45.69990921020508,46.10558108440382,45.44415823396955,45.83219512596017,33559100,MSFT,Microsoft Corporation
-2016-02-22,46.43190383911133,46.740566612582256,46.10559934810273,46.10559934810273,25008300,MSFT,Microsoft Corporation
-2016-02-23,45.13551330566406,46.18497009599772,44.95913313679009,46.15851424812679,28895300,MSFT,Microsoft Corporation
-2016-02-24,45.294254302978516,45.41771940970828,44.27125337899662,44.70338125255081,33014500,MSFT,Microsoft Corporation
-2016-02-25,45.94685745239258,45.94685745239258,44.632832088553194,45.62055632612112,26939500,MSFT,Microsoft Corporation
-2016-02-26,45.2413330078125,46.458352282710166,45.064952866437686,46.38779888049169,35975900,MSFT,Microsoft Corporation
-2016-02-29,44.870941162109375,45.5500025715,44.6769226553773,45.28543065716657,31654000,MSFT,Microsoft Corporation
-2016-03-01,46.37015914916992,46.37897664145927,44.906206480481465,44.95030403444131,33024500,MSFT,Microsoft Corporation
-2016-03-02,46.69647216796875,46.70528966251973,45.99977235242479,46.2202467220902,29289900,MSFT,Microsoft Corporation
-2016-03-03,46.16733169555664,46.71411055492487,45.6646504014908,46.71411055492487,24427800,MSFT,Microsoft Corporation
-2016-03-04,45.88511657714844,46.25551520167698,45.6029097033035,46.21142100842083,33034200,MSFT,Microsoft Corporation
-2016-03-07,45.003231048583984,45.68229256802718,44.606379841111156,45.47063903926463,38407800,MSFT,Microsoft Corporation
-2016-03-08,45.55000686645508,45.973317259462625,44.624011807318375,44.80039197878117,33835100,MSFT,Microsoft Corporation
-2016-03-09,46.599456787109375,46.60827428050235,45.73519777522532,45.7616536195757,28251600,MSFT,Microsoft Corporation
-2016-03-10,45.90275955200195,46.6876477092216,45.1178713947823,46.67883021535053,38387800,MSFT,Microsoft Corporation
-2016-03-11,46.80229187011719,46.80229187011719,46.19378391264751,46.740559325048004,32275700,MSFT,Microsoft Corporation
-2016-03-14,46.890472412109375,47.26087098471129,46.41425048186525,46.48480050835034,24083600,MSFT,Microsoft Corporation
-2016-03-15,47.26087951660156,47.26087951660156,46.511268108496495,46.52008560183487,21104800,MSFT,Microsoft Corporation
-2016-03-16,47.93112564086914,48.15160000603261,47.09332574458543,47.13741994478376,31691700,MSFT,Microsoft Corporation
-2016-03-17,48.204505920410156,48.5043511347189,47.622453841360375,47.80765146556458,28223900,MSFT,Microsoft Corporation
-2016-03-18,47.17269515991211,48.477902956733494,47.13741845519949,48.433805393756856,67625500,MSFT,Microsoft Corporation
-2016-03-21,47.498985290527344,47.560717827421485,46.678820598452674,46.96102744258902,23925700,MSFT,Microsoft Corporation
-2016-03-22,47.684181213378906,47.84292297810814,47.146223384482155,47.27850930981346,23124100,MSFT,Microsoft Corporation
-2016-03-23,47.596004486083984,47.83411719144436,47.393168484666994,47.71946958571419,20129000,MSFT,Microsoft Corporation
-2016-03-24,47.80765914916992,47.913489263585134,47.384348784024304,47.48135804015237,19950000,MSFT,Microsoft Corporation
-2016-03-28,47.216793060302734,47.8782161867442,47.031595392300396,47.80766277178789,17025100,MSFT,Microsoft Corporation
-2016-03-29,48.24860382080078,48.380889770641,47.13741462599447,47.32261226443361,23924300,MSFT,Microsoft Corporation
-2016-03-30,48.54844284057617,49.068762351581015,48.41616027184878,48.44261611276006,23008300,MSFT,Microsoft Corporation
-2016-03-31,48.70719528198242,49.024678899135395,48.38089417065153,48.46026507493978,26360500,MSFT,Microsoft Corporation
-2016-04-01,49.00703048706055,49.04230718487455,48.125133226736736,48.548443507991635,24399200,MSFT,Microsoft Corporation
-2016-04-04,48.883567810058594,49.08640378619591,48.504351700358455,48.883567810058594,18928800,MSFT,Microsoft Corporation
-2016-04-05,48.1163215637207,48.76892373148809,48.02812980850114,48.67191448283231,19272300,MSFT,Microsoft Corporation
-2016-04-06,48.61016845703125,48.68072184164298,47.807642210010826,47.939928124072544,21188700,MSFT,Microsoft Corporation
-2016-04-07,48.02812957763672,48.424984063788436,47.825293587863946,48.38970736187019,19225100,MSFT,Microsoft Corporation
-2016-04-08,47.99285125732422,48.75128350213387,47.90466286967389,48.21332559062138,22167200,MSFT,Microsoft Corporation
-2016-04-11,47.895835876464844,48.63662962397413,47.88701502094661,48.054577634086165,21414200,MSFT,Microsoft Corporation
-2016-04-12,48.1956901550293,48.31033438507146,47.41079870990616,47.948756616402484,24944300,MSFT,Microsoft Corporation
-2016-04-13,48.813011169433594,48.892382056057514,48.407339244098466,48.61017520676603,20818000,MSFT,Microsoft Corporation
-2016-04-14,48.82183837890625,49.0158568746055,48.56608733715204,48.69837328679634,20877100,MSFT,Microsoft Corporation
-2016-04-15,49.07759475708008,49.31570410965616,48.60136932358429,48.76892862907126,28793800,MSFT,Microsoft Corporation
-2016-04-18,49.79191207885742,49.90655964985839,48.68954064584604,48.93647413447662,23786000,MSFT,Microsoft Corporation
-2016-04-19,49.730186462402344,50.06530836660211,49.104040208791254,49.94184328720512,29596800,MSFT,Microsoft Corporation
-2016-04-20,49.02466583251953,49.82719215568137,48.936477457558354,49.641994549760376,36195700,MSFT,Microsoft Corporation
-2016-04-21,49.192230224609375,49.589084681694516,48.87474665894127,49.209868574276626,38909100,MSFT,Microsoft Corporation
-2016-04-22,45.66464614868164,46.23788080250769,44.77393125778024,45.77929375228117,126834100,MSFT,Microsoft Corporation
-2016-04-25,45.95567321777344,45.973311569153736,45.53236287716078,45.66464546625575,33226900,MSFT,Microsoft Corporation
-2016-04-26,45.36479568481445,46.16732208942497,45.05613297695318,46.08795119823618,33532600,MSFT,Microsoft Corporation
-2016-04-27,44.92385482788086,45.41771861027894,44.57991536113847,45.400080257603456,43369300,MSFT,Microsoft Corporation
-2016-04-28,44.00667953491211,44.77392929484074,43.706834298454616,44.64164334539688,43134800,MSFT,Microsoft Corporation
-2016-04-29,43.9802360534668,44.31535811150222,43.52164885935849,43.52164885935849,48411700,MSFT,Microsoft Corporation
-2016-05-02,44.63283157348633,44.75629668123603,43.90085505729613,44.09487357757244,33114500,MSFT,Microsoft Corporation
-2016-05-03,43.900848388671875,44.45644465332126,43.742106598772054,44.394712108823704,26460200,MSFT,Microsoft Corporation
-2016-05-04,43.9802360534668,44.14779876457083,43.6186581417508,43.95378019978622,24257600,MSFT,Microsoft Corporation
-2016-05-05,44.041954040527344,44.359437636275494,43.85675639773143,43.980221492928706,25390700,MSFT,Microsoft Corporation
-2016-05-06,44.43880844116211,44.43880844116211,43.79502375744488,44.024315596015754,24787300,MSFT,Microsoft Corporation
-2016-05-09,44.1566047668457,44.61519184158106,44.09487221487861,44.52700344282,17951600,MSFT,Microsoft Corporation
-2016-05-10,44.99440383911133,45.06495387874321,44.26242741342328,44.38589587007912,22891000,MSFT,Microsoft Corporation
-2016-05-11,45.0208625793457,45.66464729168999,44.97676838121806,45.09141598768727,24039100,MSFT,Microsoft Corporation
-2016-05-12,45.42653274536133,45.691104651757364,44.90621315451215,45.15314670953702,24102800,MSFT,Microsoft Corporation
-2016-05-13,45.04732894897461,45.77048467854915,45.01205223919726,45.364809244454094,22592300,MSFT,Microsoft Corporation
-2016-05-16,45.70873260498047,45.823376816555694,44.756282032636676,44.800376218947974,20032000,MSFT,Microsoft Corporation
-2016-05-17,44.8561897277832,45.93963078980075,44.722981927049055,45.930751624832304,27803500,MSFT,Microsoft Corporation
-2016-05-18,45.12260818481445,45.41566803113221,44.669692893640246,44.829544950795736,24907500,MSFT,Microsoft Corporation
-2016-05-19,44.687461853027344,44.953880862236105,44.243429041778896,44.82067305148247,23842400,MSFT,Microsoft Corporation
-2016-05-20,44.9538688659668,45.48671012989323,44.75849678479097,44.82954025402747,23905800,MSFT,Microsoft Corporation
-2016-05-23,44.429927825927734,45.0071719112003,44.3855252165303,44.93612502600284,26118700,MSFT,Microsoft Corporation
-2016-05-24,45.81531524658203,45.92188219516301,44.758518152873606,45.02493721817717,34757900,MSFT,Microsoft Corporation
-2016-05-25,46.285987854003906,46.614574634226706,45.99292790599955,46.10837401912441,24040200,MSFT,Microsoft Corporation
-2016-05-26,46.081729888916016,46.16165593960592,45.611056139132046,46.117253330934176,24335200,MSFT,Microsoft Corporation
-2016-05-27,46.46359634399414,46.46359634399414,45.975160895038776,46.10836871509838,17721400,MSFT,Microsoft Corporation
-2016-05-31,47.067474365234375,47.067474365234375,46.25045568159483,46.41030436464067,37653100,MSFT,Microsoft Corporation
-2016-06-01,46.93427658081055,47.02308519419988,46.57016973516981,46.57016973516981,25324800,MSFT,Microsoft Corporation
-2016-06-02,46.60567855834961,46.83657749301689,46.03731716178577,46.747768907490574,22840800,MSFT,Microsoft Corporation
-2016-06-03,45.99291229248047,46.552391109023006,45.82417768216045,46.516871064267036,23368300,MSFT,Microsoft Corporation
-2016-06-06,46.29486846923828,46.490240630487754,46.08173119877287,46.170539806342624,18243300,MSFT,Microsoft Corporation
-2016-06-07,46.268218994140625,46.82770130200628,46.268218994140625,46.39255103076758,20866800,MSFT,Microsoft Corporation
-2016-06-08,46.21493911743164,46.57016335924859,46.06396618919059,46.197177397185534,21149400,MSFT,Microsoft Corporation
-2016-06-09,45.84194564819336,46.1794115271404,45.726499558520544,46.1794115271404,20305700,MSFT,Microsoft Corporation
-2016-06-10,45.71760177612305,46.22379873207107,45.32685425909134,45.335733421607834,25833200,MSFT,Microsoft Corporation
-2016-06-13,44.52760696411133,45.04268661879916,43.568497913856504,44.03029241497968,83217800,MSFT,Microsoft Corporation
-2016-06-14,44.252315521240234,44.492090279410206,44.02141654179254,44.314479849314196,42577100,MSFT,Microsoft Corporation
-2016-06-15,44.12799072265625,44.50985930792397,44.12799072265625,44.20791678440303,33757600,MSFT,Microsoft Corporation
-2016-06-16,44.74962615966797,44.820673035539166,43.968127463592275,43.977010016926926,31188600,MSFT,Microsoft Corporation
-2016-06-17,44.51874542236328,44.78516452024949,44.243443768182715,44.76740279536339,45710500,MSFT,Microsoft Corporation
-2016-06-20,44.465450286865234,45.140382130532906,44.42992684505075,44.97164747576505,35607900,MSFT,Microsoft Corporation
-2016-06-21,45.46007537841797,45.67321260613328,44.545368923980135,44.58089235988291,34097800,MSFT,Microsoft Corporation
-2016-06-22,45.282470703125,45.699859270833024,45.24694726272806,45.36239675016726,28816800,MSFT,Microsoft Corporation
-2016-06-23,46.0994873046875,46.23269850596404,45.424558907883615,45.540005002108266,29028800,MSFT,Microsoft Corporation
-2016-06-24,44.252315521240234,45.238065603999566,43.97701393426854,44.23455380069027,133503000,MSFT,Microsoft Corporation
-2016-06-27,43.0090217590332,43.64843014170137,42.66267668098854,43.6040241469147,50216300,MSFT,Microsoft Corporation
-2016-06-28,43.90597152709961,43.932615804491114,43.2221604608881,43.44417690883851,38140700,MSFT,Microsoft Corporation
-2016-06-29,44.88284683227539,45.04269894902684,44.2256766425525,44.3233644236453,31304000,MSFT,Microsoft Corporation
-2016-06-30,45.44230651855469,45.557755973243495,44.847304305352324,45.04267978441019,28527800,MSFT,Microsoft Corporation
-2016-07-01,45.43345260620117,45.93077074397892,45.353526537410154,45.40681171250505,21400400,MSFT,Microsoft Corporation
-2016-07-05,45.44230651855469,45.53999425808362,45.06044149957006,45.14036752393912,24806400,MSFT,Microsoft Corporation
-2016-07-06,45.628814697265625,45.77090506778701,44.74962820061964,45.09597326703417,28167500,MSFT,Microsoft Corporation
-2016-07-07,45.628814697265625,45.83306939315877,45.353513122260956,45.66433474911973,19585200,MSFT,Microsoft Corporation
-2016-07-08,46.44583511352539,46.499120274732135,45.77978584309901,45.93963793901749,28391000,MSFT,Microsoft Corporation
-2016-07-11,46.70336151123047,46.91649870689913,46.59679460724654,46.62343548631732,22269200,MSFT,Microsoft Corporation
-2016-07-12,47.25397872924805,47.422713393393835,46.88099273257179,47.014200565226716,27317600,MSFT,Microsoft Corporation
-2016-07-13,47.52040100097656,47.831226073628734,47.22734103912414,47.564807002571364,25356800,MSFT,Microsoft Corporation
-2016-07-14,47.724647521972656,47.946663925170384,47.58255715943417,47.813452728171164,24545500,MSFT,Microsoft Corporation
-2016-07-15,47.68912887573242,47.95554790879649,47.2539751911564,47.91114530123611,32024400,MSFT,Microsoft Corporation
-2016-07-18,47.92002868652344,48.257494631555886,47.55592185214968,47.68913307426046,31433900,MSFT,Microsoft Corporation
-2016-07-19,47.14740753173828,47.86674195890079,47.00531715710515,47.69800730997898,53336500,MSFT,Microsoft Corporation
-2016-07-20,49.651756286621094,50.4776577107866,49.314290350756195,49.86489355866787,89893300,MSFT,Microsoft Corporation
-2016-07-21,49.5540771484375,49.93594576112343,49.51855369895448,49.713929283408476,32776700,MSFT,Microsoft Corporation
-2016-07-22,50.23788070678711,50.29116587295113,49.536307930286874,49.802730373404906,32157200,MSFT,Microsoft Corporation
-2016-07-25,50.37995529174805,50.388837843840044,49.96256342365079,50.14905975287147,25610600,MSFT,Microsoft Corporation
-2016-07-26,50.40660858154297,50.877285714958774,50.184592152402146,50.193474706680824,28079000,MSFT,Microsoft Corporation
-2016-07-27,49.9004020690918,50.442122596994885,49.8293585866478,50.2733913619518,32327500,MSFT,Microsoft Corporation
-2016-07-28,49.918174743652344,50.06026512743037,49.48302442545174,49.731681750137795,37550400,MSFT,Microsoft Corporation
-2016-07-29,50.335567474365234,50.406610973456516,49.77608509782508,49.96257809410446,30558700,MSFT,Microsoft Corporation
-2016-08-01,50.24676513671875,50.39773469826406,49.85601401233848,50.26452347173402,26003400,MSFT,Microsoft Corporation
-2016-08-02,50.24676513671875,50.5309459247941,50.006986961586,50.486539924149284,35122000,MSFT,Microsoft Corporation
-2016-08-03,50.593101501464844,50.717430151260494,50.16683039315049,50.33556164820149,22075600,MSFT,Microsoft Corporation
-2016-08-04,50.96608352661133,51.081533001547285,50.32667521952157,50.442124694457526,26587700,MSFT,Microsoft Corporation
-2016-08-05,51.472286224365234,51.69430264533407,51.01937421617758,51.196988030492996,29335200,MSFT,Microsoft Corporation
-2016-08-08,51.56110763549805,51.58774852856856,51.312446878597136,51.56110763549805,19473500,MSFT,Microsoft Corporation
-2016-08-09,51.685428619384766,51.95184767350334,51.5255765093732,51.658784342581455,16920700,MSFT,Microsoft Corporation
-2016-08-10,51.52556610107422,51.79198510137546,51.34795230497293,51.64989474203471,15756900,MSFT,Microsoft Corporation
-2016-08-11,51.77424240112305,51.90745364405658,51.53446419646427,51.53446419646427,18162300,MSFT,Microsoft Corporation
-2016-08-12,51.45451736450195,51.67653375466451,51.17033665610998,51.534443400468525,21655200,MSFT,Microsoft Corporation
-2016-08-15,51.614376068115234,51.951841973078025,51.47228569566274,51.51668830186008,19283900,MSFT,Microsoft Corporation
-2016-08-16,51.328426361083984,51.489274770382025,51.1765158683116,51.48034026267274,20523500,MSFT,Microsoft Corporation
-2016-08-17,51.43564987182617,51.54288098541475,51.14076004843804,51.41777745142547,18856400,MSFT,Microsoft Corporation
-2016-08-18,51.471405029296875,51.5607671551299,51.17651853608926,51.310556611613976,14214300,MSFT,Microsoft Corporation
-2016-08-19,51.48926544189453,51.58756205296975,51.11395482740634,51.31948255564736,17271000,MSFT,Microsoft Corporation
-2016-08-22,51.53395462036133,51.605444317986084,51.167578442075474,51.471402839347874,15221900,MSFT,Microsoft Corporation
-2016-08-23,51.73054885864258,51.98969390421017,51.694804009153984,51.73948677542296,18732400,MSFT,Microsoft Corporation
-2016-08-24,51.78416061401367,51.86458481238362,51.57863286458295,51.65011914712507,18151500,MSFT,Microsoft Corporation
-2016-08-25,51.980743408203125,52.08797793071838,51.63223973206765,51.7216018341637,18552600,MSFT,Microsoft Corporation
-2016-08-26,51.85563278198242,52.454346853287284,51.55180849404006,52.07903289344547,20971200,MSFT,Microsoft Corporation
-2016-08-29,51.918209075927734,52.36500951000221,51.918209075927734,51.98969878161171,16417200,MSFT,Microsoft Corporation
-2016-08-30,51.73054885864258,51.998628412174085,51.48034172985537,51.810973065583674,16930200,MSFT,Microsoft Corporation
-2016-08-31,51.346290588378906,51.65011493423742,51.20331462614053,51.51607688709785,20860300,MSFT,Microsoft Corporation
-2016-09-01,51.46246337890625,51.66799112657323,50.944173347455205,50.944173347455205,26075400,MSFT,Microsoft Corporation
-2016-09-02,51.53395462036133,51.99862742847303,51.310554428508574,51.53395462036133,18900500,MSFT,Microsoft Corporation
-2016-09-06,51.48033905029297,51.65012196330184,51.12289739164489,51.63224953948781,16278400,MSFT,Microsoft Corporation
-2016-09-07,51.52501678466797,51.68586518511839,51.30161660724419,51.35523387699972,17493400,MSFT,Microsoft Corporation
-2016-09-08,51.319488525390625,51.6411853231252,51.09608835016564,51.49820934733385,20146100,MSFT,Microsoft Corporation
-2016-09-09,50.22929382324219,51.39991195097067,50.22929382324219,50.74758385819278,35113900,MSFT,Microsoft Corporation
-2016-09-12,50.97990798950195,51.12288393355954,49.693124492983614,50.041628143573035,29303000,MSFT,Microsoft Corporation
-2016-09-13,50.5152587890625,50.62249335353961,50.08633075760498,50.48845185235171,30130200,MSFT,Microsoft Corporation
-2016-09-14,50.27397537231445,50.60461009546257,50.06844761428025,50.390144421226395,24062500,MSFT,Microsoft Corporation
-2016-09-15,51.10501480102539,51.2479907542778,50.023758941503075,50.17567280929254,26847000,MSFT,Microsoft Corporation
-2016-09-16,51.15864181518555,51.49821104720468,50.71184144998742,51.49821104720468,44607000,MSFT,Microsoft Corporation
-2016-09-19,50.8726921081543,51.60544446683961,50.801202410323334,51.17651650630307,20937100,MSFT,Microsoft Corporation
-2016-09-20,50.76545715332031,51.247998942132774,50.71183988397841,51.247998942132774,17384000,MSFT,Microsoft Corporation
-2016-09-21,51.614376068115234,51.69480026923795,51.00673071485226,51.39097588819836,33707300,MSFT,Microsoft Corporation
-2016-09-22,51.6679801940918,51.82882855541729,51.49819732772172,51.757338879799136,19822200,MSFT,Microsoft Corporation
-2016-09-23,51.319488525390625,51.74841645276467,51.27480917210886,51.7126716066128,19955300,MSFT,Microsoft Corporation
-2016-09-26,50.84588623046875,51.06034851077697,50.78333444797748,51.00673464510816,21688700,MSFT,Microsoft Corporation
-2016-09-27,51.78416061401367,51.88245723522317,50.64928732982273,50.87268750209301,28065100,MSFT,Microsoft Corporation
-2016-09-28,51.85563278198242,51.8824431133523,51.533936076065196,51.72159476039369,20536400,MSFT,Microsoft Corporation
-2016-09-29,51.292686462402344,51.98075606762877,51.122900131477806,51.659062648184516,25463500,MSFT,Microsoft Corporation
-2016-09-30,51.471405029296875,51.62331893880474,51.2390703197641,51.44459809595524,29910800,MSFT,Microsoft Corporation
-2016-10-03,51.310543060302734,51.426712088796705,50.98884971871394,51.301608554487345,19189500,MSFT,Microsoft Corporation
-2016-10-04,51.14970016479492,51.471393519408004,50.908427592223276,51.17650709214207,20085900,MSFT,Microsoft Corporation
-2016-10-05,51.50715637207031,51.793108393146944,51.16758706873544,51.19439741427305,16726400,MSFT,Microsoft Corporation
-2016-10-06,51.59651565551758,51.703746805286436,51.18545666523951,51.59651565551758,16212600,MSFT,Microsoft Corporation
-2016-10-07,51.650115966796875,51.810964353632606,51.310546771386335,51.6947953167366,20089000,MSFT,Microsoft Corporation
-2016-10-10,51.86458206176758,52.17734092283249,51.7126681800961,51.7484130238795,18196500,MSFT,Microsoft Corporation
-2016-10-11,51.10501480102539,51.84670490208299,50.836935314779076,51.73053587481053,26497400,MSFT,Microsoft Corporation
-2016-10-12,51.033538818359375,51.17651480043908,50.39908311093171,51.033538818359375,22177500,MSFT,Microsoft Corporation
-2016-10-13,50.863746643066406,51.20331583973678,50.327587624168686,50.66715682083906,25313700,MSFT,Microsoft Corporation
-2016-10-14,51.310543060302734,51.596498378629974,51.042463571237576,51.042463571237576,27402500,MSFT,Microsoft Corporation
-2016-10-17,51.131832122802734,51.346294377579035,50.819069838764506,51.25693567289159,23830000,MSFT,Microsoft Corporation
-2016-10-18,51.52501678466797,51.784161808595435,51.30161660724419,51.40884773793907,19149500,MSFT,Microsoft Corporation
-2016-10-19,51.40885543823242,51.68587292690489,51.292689782919794,51.355241569262496,22878400,MSFT,Microsoft Corporation
-2016-10-20,51.15864181518555,51.39991442145049,50.63141724789911,51.38204199778461,49455600,MSFT,Microsoft Corporation
-2016-10-21,53.31222152709961,54.01816694987742,53.16031103321437,53.86625304717578,80032200,MSFT,Microsoft Corporation
-2016-10-24,54.509639739990234,54.509639739990234,53.55348731561699,53.56242182225272,54067000,MSFT,Microsoft Corporation
-2016-10-25,54.500709533691406,54.84027535369769,54.33092321487203,54.37560256920799,35137200,MSFT,Microsoft Corporation
-2016-10-26,54.17901611328125,54.68836828392944,54.0360401251838,54.33986452599294,29911600,MSFT,Microsoft Corporation
-2016-10-27,53.70540237426758,54.35773390528361,53.69646786686922,54.16114065435734,28479900,MSFT,Microsoft Corporation
-2016-10-28,53.499881744384766,54.080723658341626,53.240740089508925,53.624985317528285,33574700,MSFT,Microsoft Corporation
-2016-10-31,53.5445556640625,53.99135604206896,53.5445556640625,53.7590213453848,26434700,MSFT,Microsoft Corporation
-2016-11-01,53.437313079833984,53.63390629486153,52.94583345108075,53.5892269483959,24533000,MSFT,Microsoft Corporation
-2016-11-02,53.10667419433594,53.55347441242134,52.990505183165496,53.45517781903213,22147000,MSFT,Microsoft Corporation
-2016-11-03,52.910091400146484,53.29433993587916,52.82073270250364,53.19604332318254,21600400,MSFT,Microsoft Corporation
-2016-11-04,52.46329879760742,52.97265094835574,52.293515883630086,52.409684934675795,28697000,MSFT,Microsoft Corporation
-2016-11-07,53.99135208129883,54.08071419563439,53.41944818481567,53.41944818481567,31664800,MSFT,Microsoft Corporation
-2016-11-08,54.03603744506836,54.31305149080839,53.750085483056296,54.10752373116324,22935400,MSFT,Microsoft Corporation
-2016-11-09,53.76795196533203,54.14326602830459,52.901161612668574,53.61604148402569,49632500,MSFT,Microsoft Corporation
-2016-11-10,52.45436096191406,54.053907008334356,51.49820850038151,54.044969092535304,57822400,MSFT,Microsoft Corporation
-2016-11-11,52.740318298339844,52.829677012565355,51.83777960410656,52.034372865982405,38767800,MSFT,Microsoft Corporation
-2016-11-14,51.93607711791992,52.79393646962344,51.18545231568966,52.740319194886816,41328400,MSFT,Microsoft Corporation
-2016-11-15,52.96166229248047,53.51944005162195,52.46686231995073,52.47586061740024,35904100,MSFT,Microsoft Corporation
-2016-11-16,53.66337585449219,53.67237071907937,52.90768025092044,53.02463064977657,27332500,MSFT,Microsoft Corporation
-2016-11-17,54.55400466918945,54.832893464311375,53.95124933269731,54.34708850449019,32132700,MSFT,Microsoft Corporation
-2016-11-18,54.293128967285156,55.003843510374864,54.24814777267654,54.67997341824056,27686300,MSFT,Microsoft Corporation
-2016-11-21,54.75193405151367,54.85089471702787,54.35609138945687,54.42806403050153,19652600,MSFT,Microsoft Corporation
-2016-11-22,54.98584747314453,55.111796184205886,54.70696202203581,54.859898762083176,23206700,MSFT,Microsoft Corporation
-2016-11-23,54.33810806274414,54.96785158685445,54.20316106080918,54.886884072062436,21848900,MSFT,Microsoft Corporation
-2016-11-25,54.45506286621094,54.45506286621094,54.095209885077445,54.24814662989403,8409600,MSFT,Microsoft Corporation
-2016-11-28,54.52701950073242,54.89587067133148,54.167163193484726,54.284117008116844,20732600,MSFT,Microsoft Corporation
-2016-11-29,54.958858489990234,55.246742233659525,54.44606535708901,54.5630192004062,22366700,MSFT,Microsoft Corporation
-2016-11-30,54.212154388427734,55.03982267525324,54.17617149653119,54.75193894901256,34655400,MSFT,Microsoft Corporation
-2016-12-01,53.2585334777832,54.113189673473734,53.024625837609754,54.07720335470178,34542100,MSFT,Microsoft Corporation
-2016-12-02,53.30351638793945,53.501437715755756,52.89867886824446,53.15057967596821,25515700,MSFT,Microsoft Corporation
-2016-12-05,54.176170349121094,54.509035257066174,53.58240974734449,53.708358445926706,23552700,MSFT,Microsoft Corporation
-2016-12-06,53.93326187133789,54.39207542728695,53.798314890964726,54.36508740395002,19907000,MSFT,Microsoft Corporation
-2016-12-07,55.21074295043945,55.2197412457301,53.798312592090966,53.98723561106504,30809000,MSFT,Microsoft Corporation
-2016-12-08,54.886871337890625,55.39966776716392,54.73393464090197,55.14776698411787,21220800,MSFT,Microsoft Corporation
-2016-12-09,55.75053787231445,55.768531034426005,54.99484222285308,55.03982341220958,27349400,MSFT,Microsoft Corporation
-2016-12-12,55.930458068847656,56.04741189711327,55.52562396580692,55.61558633718386,20198100,MSFT,Microsoft Corporation
-2016-12-13,56.6591682434082,57.05500750029569,55.9934384281045,56.227342663573324,35718900,MSFT,Microsoft Corporation
-2016-12-14,56.389278411865234,57.08199969423118,56.2543314149953,56.677162135466055,30352700,MSFT,Microsoft Corporation
-2016-12-15,56.299320220947266,56.81211335622689,56.0474193701846,56.40727576736273,27669900,MSFT,Microsoft Corporation
-2016-12-16,56.047401428222656,56.632167028480005,55.885466444515814,56.632167028480005,42453100,MSFT,Microsoft Corporation
-2016-12-19,57.23493194580078,57.369878932119306,56.15536635078586,56.28131847287722,34338200,MSFT,Microsoft Corporation
-2016-12-20,57.162967681884766,57.39687192231601,56.70415063418292,57.297911248033465,26028400,MSFT,Microsoft Corporation
-2016-12-21,57.162967681884766,57.30690954488354,56.78511814661003,57.06400700760222,17096300,MSFT,Microsoft Corporation
-2016-12-22,57.17196273803711,57.666762679259406,57.04601403647268,57.43285843804614,22176600,MSFT,Microsoft Corporation
-2016-12-23,56.89308547973633,57.16297608354624,56.49724272442624,57.08200855921874,12403800,MSFT,Microsoft Corporation
-2016-12-27,56.92905044555664,57.639764776145505,56.86607610556463,56.86607610556463,11763200,MSFT,Microsoft Corporation
-2016-12-28,56.66816329956055,57.03701450906745,56.52422144784674,57.03701450906745,14653300,MSFT,Microsoft Corporation
-2016-12-29,56.58720397949219,56.85709456151789,56.434263809509154,56.551217653396776,10250600,MSFT,Microsoft Corporation
-2016-12-30,55.90346908569336,56.668162956669505,55.804508419768084,56.64117150024343,25579900,MSFT,Microsoft Corporation
-2017-01-03,56.299320220947266,56.53322447682159,55.89448263208311,56.48824328513556,20694100,MSFT,Microsoft Corporation
-2017-01-04,56.047401428222656,56.452238887489756,55.885466444515814,56.2093364119295,21340000,MSFT,Microsoft Corporation
-2017-01-05,56.047401428222656,56.371271395636334,55.80449895266239,55.94844077908583,24876000,MSFT,Microsoft Corporation
-2017-01-06,56.53321838378906,56.8121072331363,55.81350909884652,56.04741332951113,19922900,MSFT,Microsoft Corporation
-2017-01-09,56.35329055786133,56.74913324094463,56.26332818362127,56.46124609331832,20382700,MSFT,Microsoft Corporation
-2017-01-10,56.33529281616211,56.74013033101525,56.029415964033554,56.43425347888669,18593000,MSFT,Microsoft Corporation
-2017-01-11,56.84809112548828,56.88407744833084,56.1643681507029,56.32630317164977,21517300,MSFT,Microsoft Corporation
-2017-01-12,56.32630920410156,57.03702371305749,55.732548540987175,56.73114679982614,20968200,MSFT,Microsoft Corporation
-2017-01-13,56.40726852416992,56.56020524263298,56.09239335911058,56.33529588123824,19422300,MSFT,Microsoft Corporation
-2017-01-17,56.254337310791016,56.40727748539565,55.804518516540405,56.38928432180422,20664000,MSFT,Microsoft Corporation
-2017-01-18,56.227352142333984,56.4072803555585,55.88548888039193,56.38028889287543,19670100,MSFT,Microsoft Corporation
-2017-01-19,56.047401428222656,56.6591550484832,55.957439073649454,55.993425388216274,18451700,MSFT,Microsoft Corporation
-2017-01-20,56.44325256347656,56.51522177165382,56.1103842511431,56.38027478753546,30213500,MSFT,Microsoft Corporation
-2017-01-23,56.64117431640625,56.78511617440578,56.290316252022684,56.40727008409874,23097600,MSFT,Microsoft Corporation
-2017-01-24,57.14496612548828,57.34288744497891,56.623174803865425,56.85708244178057,24672900,MSFT,Microsoft Corporation
-2017-01-25,57.288909912109375,57.66675597286078,57.08199372191061,57.53181242195428,23672700,MSFT,Microsoft Corporation
-2017-01-26,57.8196907043457,58.06259663771994,57.171954132109846,57.68475058990271,43554600,MSFT,Microsoft Corporation
-2017-01-27,59.178138732910156,59.29509597118629,58.37746210885712,58.82728074545715,44818000,MSFT,Microsoft Corporation
-2017-01-30,58.593379974365234,59.187143938579396,58.296504855946644,59.09718157349229,31651400,MSFT,Microsoft Corporation
-2017-01-31,58.16155242919922,58.61137107619428,57.8106944336381,58.350475437294605,25270500,MSFT,Microsoft Corporation
-2017-02-01,57.198951721191406,58.134575509238985,57.09999105086114,57.900667846304806,39671500,MSFT,Microsoft Corporation
-2017-02-02,56.83010482788086,57.046019359169236,56.45225868793251,56.90207748225867,45827000,MSFT,Microsoft Corporation
-2017-02-03,57.288909912109375,57.30690307193244,56.740130548961005,57.126974905546106,30301800,MSFT,Microsoft Corporation
-2017-02-06,57.2529182434082,57.26191653840121,56.80309958539043,57.12696956825827,19796400,MSFT,Microsoft Corporation
-2017-02-07,57.06399917602539,57.37887088567012,56.88407101400944,57.34288799874233,20277200,MSFT,Microsoft Corporation
-2017-02-08,56.983028411865234,57.40585905361482,56.875072893574895,57.189944585190084,18096400,MSFT,Microsoft Corporation
-2017-02-09,57.630775451660156,57.972642090850556,56.96504563044681,57.144973814936385,22644400,MSFT,Microsoft Corporation
-2017-02-10,57.57680130004883,57.84669530161864,57.55880813782119,57.801710680127144,18170700,MSFT,Microsoft Corporation
-2017-02-13,58.22453689575195,58.35048558972943,57.6937472308277,57.792707899479865,22920100,MSFT,Microsoft Corporation
-2017-02-14,58.441768646240234,58.57753377731396,57.94396546740372,58.29695757031597,23108400,MSFT,Microsoft Corporation
-2017-02-15,58.405548095703125,58.441752581057216,58.07066869045195,58.37839645801244,17005200,MSFT,Microsoft Corporation
-2017-02-16,58.39650344848633,59.04817046577255,58.324101372910455,58.59562469324606,20546300,MSFT,Microsoft Corporation
-2017-02-17,58.48701095581055,58.550367079983786,58.19738197311865,58.35124585963943,21248800,MSFT,Microsoft Corporation
-2017-02-21,58.36935043334961,58.78569170563997,58.333145943763455,58.477963902108094,20655900,MSFT,Microsoft Corporation
-2017-02-22,58.251686096191406,58.278837734760366,57.9711099572458,58.22453445762244,19292700,MSFT,Microsoft Corporation
-2017-02-23,58.48701095581055,58.58657156598272,58.09782136294647,58.305988525815835,20273100,MSFT,Microsoft Corporation
-2017-02-24,58.48701095581055,58.64992769015596,58.052564029122884,58.40554913598802,21796800,MSFT,Microsoft Corporation
-2017-02-27,58.134029388427734,58.41460554037783,57.97111264416315,58.41460554037783,15871500,MSFT,Microsoft Corporation
-2017-02-28,57.907752990722656,58.106870770290264,57.708631758505014,57.998264211117046,23239800,MSFT,Microsoft Corporation
-2017-03-01,58.77664566040039,58.821896093329464,57.943956211961805,58.043516831826196,26937500,MSFT,Microsoft Corporation
-2017-03-02,57.934906005859375,58.604671749512725,57.81724314989059,58.550368471873206,24539600,MSFT,Microsoft Corporation
-2017-03-03,58.152137756347656,58.1792894006464,57.5819290575199,57.91681544957384,18135900,MSFT,Microsoft Corporation
-2017-03-06,58.17021560668945,58.43269291590809,57.753877884291605,57.89869235616234,18750300,MSFT,Microsoft Corporation
-2017-03-07,58.28791427612305,58.63184667996761,58.0978458235798,58.0978458235798,18521000,MSFT,Microsoft Corporation
-2017-03-08,58.82189178466797,58.90335360645377,58.1521260407949,58.161178888837725,21510900,MSFT,Microsoft Corporation
-2017-03-09,58.586570739746094,59.01195790731031,58.36029788441852,59.002911964912876,19846800,MSFT,Microsoft Corporation
-2017-03-10,58.76759338378906,59.06627524628986,58.60467663199775,58.93051013558037,19538200,MSFT,Microsoft Corporation
-2017-03-13,58.56847381591797,59.002920801544086,58.44176155038131,58.84000404509686,20100000,MSFT,Microsoft Corporation
-2017-03-14,58.29695129394531,58.42366356122497,58.06162555243994,58.40555786287035,14280200,MSFT,Microsoft Corporation
-2017-03-15,58.60468292236328,58.75854684187559,58.15213710829098,58.42366735885481,24833800,MSFT,Microsoft Corporation
-2017-03-16,58.505126953125,58.61374044306618,58.197399089577495,58.604687592579,20674300,MSFT,Microsoft Corporation
-2017-03-17,58.713287353515625,59.04816678491771,58.54131776097938,58.74949184169694,49219700,MSFT,Microsoft Corporation
-2017-03-20,58.76759338378906,58.993866266538085,58.577524990915926,58.7494945915013,14598100,MSFT,Microsoft Corporation
-2017-03-21,58.11592483520508,59.28349370785846,58.04351585737381,59.002917550387565,26640500,MSFT,Microsoft Corporation
-2017-03-22,58.85811233520508,58.957672974949,58.03448247631643,58.03448247631643,20680000,MSFT,Microsoft Corporation
-2017-03-23,58.713287353515625,59.04816678491771,58.622772680412304,58.77664348150791,19269200,MSFT,Microsoft Corporation
-2017-03-24,58.8128662109375,59.2382535420799,58.61374491683133,59.15679859738312,22617100,MSFT,Microsoft Corporation
-2017-03-27,58.92146682739258,59.03008031460703,58.24264806923068,58.496072634096215,18614700,MSFT,Microsoft Corporation
-2017-03-28,59.09342575073242,59.256342499390094,58.51416773446075,58.794743893976644,20080400,MSFT,Microsoft Corporation
-2017-03-29,59.256343841552734,59.28349548272729,58.78569237685904,58.93956318568221,13618400,MSFT,Microsoft Corporation
-2017-03-30,59.47357177734375,59.71795039098141,59.15679107938875,59.21109436895209,15122800,MSFT,Microsoft Corporation
-2017-03-31,59.60932922363281,59.908011088337325,59.23823837864227,59.41926082935732,21040300,MSFT,Microsoft Corporation
-2017-04-03,59.3287467956543,59.6817319056724,59.00291332405302,59.5640655987999,20400900,MSFT,Microsoft Corporation
-2017-04-04,59.49166488647461,59.56406695546865,59.084369585046346,59.183930198375485,12997400,MSFT,Microsoft Corporation
-2017-04-05,59.33779525756836,60.052818355867856,59.22918869928995,60.00756792501851,21448600,MSFT,Microsoft Corporation
-2017-04-06,59.49166488647461,59.79033982116218,59.26539202078108,59.37399857692207,18103500,MSFT,Microsoft Corporation
-2017-04-07,59.446414947509766,59.699839483769495,59.229194902901526,59.60027885805307,14108500,MSFT,Microsoft Corporation
-2017-04-10,59.31064987182617,59.57312725750843,59.15678596117473,59.383058855180046,17952700,MSFT,Microsoft Corporation
-2017-04-11,59.265380859375,59.383040241468976,58.695168925823,59.373987395062194,18791500,MSFT,Microsoft Corporation
-2017-04-12,59.039119720458984,59.29254422761461,58.93050625797804,59.211082404428915,17108500,MSFT,Microsoft Corporation
-2017-04-13,58.78568649291992,59.60932302104479,58.78568649291992,59.093421174464275,17896500,MSFT,Microsoft Corporation
-2017-04-17,59.265380859375,59.274426800483226,58.83998684713733,58.86713848105913,16689300,MSFT,Microsoft Corporation
-2017-04-18,59.18394088745117,59.473569931636135,58.97577368038444,59.12963759957309,15155600,MSFT,Microsoft Corporation
-2017-04-19,58.86715316772461,59.50976731695993,58.73138805894526,59.41925954620712,26992800,MSFT,Microsoft Corporation
-2017-04-20,59.28348922729492,59.50976208694109,58.95765575698048,59.24728474111558,22299500,MSFT,Microsoft Corporation
-2017-04-21,60.09809112548828,60.36961449621277,59.23824985493965,59.437371136652004,32522600,MSFT,Microsoft Corporation
-2017-04-24,61.12082290649414,61.238489211291984,60.731633317015806,61.075572478363846,29770000,MSFT,Microsoft Corporation
-2017-04-25,61.47380447387695,61.58241792468068,61.184175510366195,61.45570568472592,30242700,MSFT,Microsoft Corporation
-2017-04-26,61.3923454284668,61.82678539181315,61.202277081340426,61.61861825675515,26190800,MSFT,Microsoft Corporation
-2017-04-27,61.79059600830078,61.89015662949777,61.166087545238334,61.68198944357709,34971000,MSFT,Microsoft Corporation
-2017-04-28,61.96256637573242,62.57802890287886,61.26564892403595,62.36986171438402,39548800,MSFT,Microsoft Corporation
-2017-05-01,62.82240676879883,62.94911903129477,61.99877015727478,62.16168690981248,31954400,MSFT,Microsoft Corporation
-2017-05-02,62.72285079956055,63.09393476573553,62.56897997914563,63.09393476573553,23906100,MSFT,Microsoft Corporation
-2017-05-03,62.52373123168945,62.79525457652739,62.188844843891445,62.79525457652739,28928000,MSFT,Microsoft Corporation
-2017-05-04,62.279335021972656,62.52371355908333,62.12547114619135,62.47845622841864,21749400,MSFT,Microsoft Corporation
-2017-05-05,62.45131301879883,62.47846465874159,61.989714423871504,62.36080525055624,19128800,MSFT,Microsoft Corporation
-2017-05-08,62.39702606201172,62.49658670471372,61.92637449554739,62.424177709057375,18566100,MSFT,Microsoft Corporation
-2017-05-09,62.487525939941406,62.70474599409781,62.16169240605629,62.32460917299885,22858400,MSFT,Microsoft Corporation
-2017-05-10,62.73188400268555,62.95815685729665,62.378898901916195,62.44225502499532,17977800,MSFT,Microsoft Corporation
-2017-05-11,61.96256637573242,62.20694495998348,61.654838564809445,61.872058602243335,28789400,MSFT,Microsoft Corporation
-2017-05-12,61.89015579223633,62.098329880641195,61.58242798928166,62.098329880641195,18714100,MSFT,Microsoft Corporation
-2017-05-15,61.93540954589844,61.980666881502025,61.15703032955613,61.672932191057434,31530300,MSFT,Microsoft Corporation
-2017-05-16,63.182498931884766,63.209806203760294,62.04464963786477,62.10836892053466,34956000,MSFT,Microsoft Corporation
-2017-05-17,61.4256706237793,62.900319134896556,61.38015386570783,62.7091612517844,30548800,MSFT,Microsoft Corporation
-2017-05-18,61.63501739501953,62.017333076585636,61.11615841435676,61.35283300313226,25201300,MSFT,Microsoft Corporation
-2017-05-19,61.6168212890625,61.990032270977935,61.38014667560308,61.44386596250968,26961100,MSFT,Microsoft Corporation
-2017-05-22,62.308650970458984,62.35416773946324,61.44388791844918,61.79889649305395,16237600,MSFT,Microsoft Corporation
-2017-05-23,62.517967224121094,62.581686481652746,62.244880723340785,62.55437922055035,15425800,MSFT,Microsoft Corporation
-2017-05-24,62.599945068359375,62.70007641199218,62.30865578094151,62.690978613396055,14593900,MSFT,Microsoft Corporation
-2017-05-25,63.37367630004883,63.61034402578833,62.72737853536064,62.7819930959339,21854100,MSFT,Microsoft Corporation
-2017-05-26,63.683128356933594,63.919802879965665,63.282603309476045,63.537487304599146,19827900,MSFT,Microsoft Corporation
-2017-05-30,64.09278869628906,64.09278869628906,63.510203374570956,63.52841285534324,17072800,MSFT,Microsoft Corporation
-2017-05-31,63.57391357421875,64.39316646973828,63.54660630184827,64.2020086182639,30436400,MSFT,Microsoft Corporation
-2017-06-01,63.81060791015625,64.27485251866874,63.218924694582796,63.93804651721721,21603600,MSFT,Microsoft Corporation
-2017-06-02,65.32167053222656,65.41269710950931,63.9380415559512,64.12010165539937,34770300,MSFT,Microsoft Corporation
-2017-06-05,65.79499816894531,66.35026919438745,65.36716571214093,65.51281375908758,33316800,MSFT,Microsoft Corporation
-2017-06-06,66.01345825195312,66.10449174678162,65.78588840464307,65.81320262001998,31511100,MSFT,Microsoft Corporation
-2017-06-07,65.89511108398438,66.2410146816734,65.4945860114861,66.12268088519855,22301800,MSFT,Microsoft Corporation
-2017-06-08,65.49459838867188,66.0134573556991,65.0849754470274,66.00435956224426,24588300,MSFT,Microsoft Corporation
-2017-06-09,64.01084899902344,65.6129427343637,62.436062535299506,65.57653072391496,49187400,MSFT,Microsoft Corporation
-2017-06-12,63.519290924072266,63.66493895130407,62.01732863142516,63.03684398740724,47761700,MSFT,Microsoft Corporation
-2017-06-13,64.31124114990234,64.46598698149414,63.68314614006651,63.73776068183286,25258600,MSFT,Microsoft Corporation
-2017-06-14,63.96533203125,64.72086561949868,63.200700649080865,64.547917251559,25510700,MSFT,Microsoft Corporation
-2017-06-15,63.628536224365234,63.910720637181655,62.62723019819229,63.05505571460128,26068700,MSFT,Microsoft Corporation
-2017-06-16,63.7195930480957,63.74690033393479,63.0095758367413,63.47382053065937,48345100,MSFT,Microsoft Corporation
-2017-06-19,64.51150512695312,64.57522440868767,64.03815593845574,64.17469924071003,23798300,MSFT,Microsoft Corporation
-2017-06-20,63.63763427734375,64.51150164172735,63.60122226905104,64.46598489514135,21512200,MSFT,Microsoft Corporation
-2017-06-21,63.96533203125,64.28393538536798,63.66494509961547,63.91071748820387,19891100,MSFT,Microsoft Corporation
-2017-06-22,63.95624542236328,64.2566324065312,63.45558887394664,64.21112259432736,22965700,MSFT,Microsoft Corporation
-2017-06-23,64.82099914550781,64.857411157087,63.64673781538324,63.80148365593395,27617300,MSFT,Microsoft Corporation
-2017-06-26,64.20199584960938,65.27612566680244,64.12007404879077,64.99394131525433,19607000,MSFT,Microsoft Corporation
-2017-06-27,63.00043487548828,63.883406982733426,62.973127605347585,63.81968770411164,25215100,MSFT,Microsoft Corporation
-2017-06-28,63.537513732910156,63.57391880247732,62.61812946650222,63.00044520089226,25806200,MSFT,Microsoft Corporation
-2017-06-29,62.34503173828125,63.2553111029016,61.98091860345703,63.15517981720293,28918700,MSFT,Microsoft Corporation
-2017-06-30,62.74556350708008,63.155186486463734,62.57260818717619,62.60902019899181,24161100,MSFT,Microsoft Corporation
-2017-07-03,62.05374526977539,63.355445094574605,61.917201970274355,63.10967271137731,16165500,MSFT,Microsoft Corporation
-2017-07-05,62.882118225097656,63.20981944601826,62.0992771912187,62.13568920964126,21176300,MSFT,Microsoft Corporation
-2017-07-06,62.417877197265625,62.60903509612065,62.00825412041667,62.14479051611113,21117600,MSFT,Microsoft Corporation
-2017-07-07,63.22800827026367,63.57391195293677,62.53619396003659,62.53619396003659,16878300,MSFT,Microsoft Corporation
-2017-07-10,63.701332092285156,63.947104384350524,62.9913085871314,63.22798308884932,15014500,MSFT,Microsoft Corporation
-2017-07-11,63.71046447753906,64.33855959647583,63.49199932764528,63.719569217708525,17460000,MSFT,Microsoft Corporation
-2017-07-12,64.76637268066406,64.88470648785686,64.22020649725755,64.34764504188975,17750900,MSFT,Microsoft Corporation
-2017-07-13,65.33075714111328,65.57653649705969,64.91202940141063,65.08498473004836,20269800,MSFT,Microsoft Corporation
-2017-07-14,66.2501449584961,66.69617999626142,65.50371600055166,65.75859316498901,25868100,MSFT,Microsoft Corporation
-2017-07-17,66.76901245117188,66.86003902925756,66.19553875883759,66.26836279925924,21803900,MSFT,Microsoft Corporation
-2017-07-18,66.72349548339844,66.80541731143066,66.1409171122293,66.53233066155926,26435300,MSFT,Microsoft Corporation
-2017-07-19,67.23323822021484,67.3970887928873,66.86002032611836,66.90553707486991,22416200,MSFT,Microsoft Corporation
-2017-07-20,67.56094360351562,67.63376762813388,66.70527867645416,67.5245315912065,42361000,MSFT,Microsoft Corporation
-2017-07-21,67.16951751708984,67.62465721544805,66.60514179096863,66.86001891086832,46717100,MSFT,Microsoft Corporation
-2017-07-24,66.9965591430664,67.13310243530071,66.56872673500973,66.93283986600777,21394800,MSFT,Microsoft Corporation
-2017-07-25,67.53362274169922,67.6428518117668,66.90552780929126,67.17861437421989,22018700,MSFT,Microsoft Corporation
-2017-07-26,67.40619659423828,67.706583537052,67.18772452416144,67.67017152537252,16252200,MSFT,Microsoft Corporation
-2017-07-27,66.59603881835938,67.74298576871368,65.83140057324307,67.14220502493954,36844200,MSFT,Microsoft Corporation
-2017-07-28,66.48680114746094,66.73257350360862,66.03166149580379,66.14999530507787,18306700,MSFT,Microsoft Corporation
-2017-07-31,66.17733001708984,66.85094198120646,65.9133550211512,66.72350338148338,23600100,MSFT,Microsoft Corporation
-2017-08-01,66.0680923461914,66.83272384553197,65.98616357418668,66.54143466318101,22132300,MSFT,Microsoft Corporation
-2017-08-02,65.77678680419922,66.04986643823831,65.03035802601741,66.04076864518647,26499200,MSFT,Microsoft Corporation
-2017-08-03,65.67668151855469,65.94066346403459,65.40359483153881,65.71309353981567,18214400,MSFT,Microsoft Corporation
-2017-08-04,66.15911102294922,66.48681218212054,65.75858584065513,65.90423388690066,22579000,MSFT,Microsoft Corporation
-2017-08-07,65.90425109863281,66.35939094469397,65.77681249732632,66.26836436445832,18705700,MSFT,Microsoft Corporation
-2017-08-08,66.25923919677734,66.56873086314602,65.31254777542728,65.62203944179593,22044600,MSFT,Microsoft Corporation
-2017-08-09,65.96795654296875,66.00436855639138,65.58564081935323,65.76769394158497,22213400,MSFT,Microsoft Corporation
-2017-08-10,65.00306701660156,65.71308396553508,64.94844552022688,65.44910205851689,24734500,MSFT,Microsoft Corporation
-2017-08-11,65.99527740478516,66.17733056450038,64.88473507382682,65.18512903775152,21443700,MSFT,Microsoft Corporation
-2017-08-14,66.9874496459961,67.10579039846944,66.40487145573915,66.50500273327205,20096600,MSFT,Microsoft Corporation
-2017-08-15,67.00578308105469,67.34437652751731,66.84105949184337,67.34437652751731,19181400,MSFT,Microsoft Corporation
-2017-08-16,67.39926147460938,67.81106678824123,66.9599964224384,67.11556669808766,18150400,MSFT,Microsoft Corporation
-2017-08-17,66.25537872314453,67.60062023624529,66.25537872314453,67.33523183730368,22977500,MSFT,Microsoft Corporation
-2017-08-18,66.33769989013672,66.65799364682691,65.82522987943241,66.13637039110853,18761500,MSFT,Microsoft Corporation
-2017-08-21,66.02659606933594,66.32859048569605,65.61478359742192,66.31943723559553,17734800,MSFT,Microsoft Corporation
-2017-08-22,66.95085144042969,67.02405646562597,66.20959208706162,66.20959208706162,14343700,MSFT,Microsoft Corporation
-2017-08-23,66.54821014404297,66.94171605975373,66.37433332629912,66.76783924200988,13766500,MSFT,Microsoft Corporation
-2017-08-24,66.52073669433594,66.67630696610813,65.95335413731382,66.56648896033195,17098300,MSFT,Microsoft Corporation
-2017-08-25,66.63972473144531,67.12474221164803,66.32858407693168,66.67633074642634,12794300,MSFT,Microsoft Corporation
-2017-08-28,66.64888000488281,66.8868086366606,66.39264487411677,66.85935587006192,14569700,MSFT,Microsoft Corporation
-2017-08-29,66.85020446777344,66.95086925882583,65.93507508139396,66.1180981659166,11478400,MSFT,Microsoft Corporation
-2017-08-30,67.72872161865234,67.9117446863607,66.64886876265503,66.81359231634555,16897800,MSFT,Microsoft Corporation
-2017-08-31,68.42422485351562,68.59810168054773,67.53655516543195,67.74703102584434,27652800,MSFT,Microsoft Corporation
-2017-09-01,67.66463470458984,68.3967336528209,67.39009323532845,68.36928090227067,21736200,MSFT,Microsoft Corporation
-2017-09-05,67.3626937866211,67.61892897034626,66.78616462323947,67.11560487239674,21556000,MSFT,Microsoft Corporation
-2017-09-06,67.17049407958984,67.7561762910291,67.12473482043131,67.48163469984327,16535800,MSFT,Microsoft Corporation
-2017-09-07,68.03070831298828,68.26864388417465,67.35351459086968,67.42672660998586,17471200,MSFT,Microsoft Corporation
-2017-09-08,67.70127868652344,68.12223738887946,67.57315414226564,68.02157259245917,14703800,MSFT,Microsoft Corporation
-2017-09-11,68.4150619506836,68.5797854883756,68.00324961551263,68.00324961551263,17910400,MSFT,Microsoft Corporation
-2017-09-12,68.34185028076172,68.85432040864887,68.05816245737874,68.4150622938547,14394900,MSFT,Microsoft Corporation
-2017-09-13,68.8268814086914,68.8451879065653,68.22289963463432,68.57064629352274,13380800,MSFT,Microsoft Corporation
-2017-09-14,68.42422485351562,69.08311916449678,68.19544249452959,68.63470769581153,15733900,MSFT,Microsoft Corporation
-2017-09-15,68.91839599609375,68.99160802705617,67.78363744371046,68.47913777408634,38578400,MSFT,Microsoft Corporation
-2017-09-18,68.78109741210938,69.52234965088878,68.6712794211539,68.84515616136339,23307000,MSFT,Microsoft Corporation
-2017-09-19,69.03736877441406,69.28445065686373,68.6438628268952,68.82688592634801,16093300,MSFT,Microsoft Corporation
-2017-09-20,68.57975769042969,69.13798684289912,68.0032220512582,68.95495688527366,21587900,MSFT,Microsoft Corporation
-2017-09-21,67.91172790527344,68.85430973663489,67.82021639403189,68.73534547020894,19186100,MSFT,Microsoft Corporation
-2017-09-22,68.09477996826172,68.18629150914752,67.58230277191177,67.7104203255285,14111400,MSFT,Microsoft Corporation
-2017-09-25,67.0423583984375,67.94833423328805,66.73121088046126,67.80191022909199,24149200,MSFT,Microsoft Corporation
-2017-09-26,67.0423583984375,67.54567520362967,66.79526963682684,67.41755769089852,18019600,MSFT,Microsoft Corporation
-2017-09-27,67.58229064941406,67.8751317168504,66.9600025083766,67.30775607600098,19565100,MSFT,Microsoft Corporation
-2017-09-28,67.60060119628906,67.69211272624648,67.08812406113964,67.29860686373564,10883800,MSFT,Microsoft Corporation
-2017-09-29,68.16798400878906,68.21374326950016,67.60975454115174,67.66466705038165,17079100,MSFT,Microsoft Corporation
-2017-10-02,68.27782440185547,68.64387766175378,67.99413644182975,68.36933597135875,15304800,MSFT,Microsoft Corporation
-2017-10-03,67.95750427246094,68.52487997422675,67.89344550026536,68.33270365764002,12190400,MSFT,Microsoft Corporation
-2017-10-04,68.35102844238281,68.37848121182898,67.45419840979649,67.80194512592192,13317700,MSFT,Microsoft Corporation
-2017-10-05,69.52237701416016,69.65964781141284,68.5980944266671,68.83603000977956,21195300,MSFT,Microsoft Corporation
-2017-10-06,69.5498275756836,69.57728033788858,69.12886893081458,69.24783322766369,13959800,MSFT,Microsoft Corporation
-2017-10-09,69.81523132324219,70.05316695134064,69.42172535372264,69.5223901586149,11386500,MSFT,Microsoft Corporation
-2017-10-10,69.81523132324219,70.1263720060844,69.67796050003601,69.8518373415561,13944500,MSFT,Microsoft Corporation
-2017-10-11,69.9341812133789,69.9707872241381,69.50406931431165,69.87927568818144,15388900,MSFT,Microsoft Corporation
-2017-10-12,70.57477569580078,70.73034600460169,69.88842870556813,69.99823975560047,16876500,MSFT,Microsoft Corporation
-2017-10-13,70.91336822509766,71.2611218310481,70.73034515598457,71.0048797596542,15335700,MSFT,Microsoft Corporation
-2017-10-16,71.05978393554688,71.20620097729635,70.78524238217923,70.84930114704746,12380100,MSFT,Microsoft Corporation
-2017-10-17,71.00487518310547,71.03233492539684,70.69373458929097,70.8950641414684,16824000,MSFT,Microsoft Corporation
-2017-10-18,71.0231704711914,71.2427995016923,70.80354144069051,71.07807598334638,13300700,MSFT,Microsoft Corporation
-2017-10-19,71.29772186279297,71.31602137541681,70.78524474485994,70.986574293132,15092800,MSFT,Microsoft Corporation
-2017-10-20,72.12133026123047,72.26775428502792,71.58140738271128,71.67291890664382,22866400,MSFT,Microsoft Corporation
-2017-10-23,72.13964080810547,72.60635170094675,72.07558203956556,72.2860578582472,20627200,MSFT,Microsoft Corporation
-2017-10-24,72.16709899902344,72.47823961766348,71.80104587330136,72.20370500978392,17517200,MSFT,Microsoft Corporation
-2017-10-25,71.95661926269531,72.3867311801883,71.38924352632834,71.91086698369831,20410800,MSFT,Microsoft Corporation
-2017-10-26,72.0755844116211,72.67956610889165,72.06643116384782,72.47823654917401,32120700,MSFT,Microsoft Corporation
-2017-10-27,76.69697570800781,78.88413392862303,76.51395266149976,77.20945280561742,71066700,MSFT,Microsoft Corporation
-2017-10-30,76.77018737792969,77.17284645671461,76.05638772508851,76.59631059720316,31756700,MSFT,Microsoft Corporation
-2017-10-31,76.1204605102539,77.20031343526804,76.05640173427354,77.20031343526804,27086600,MSFT,Microsoft Corporation
-2017-11-01,76.1204605102539,76.65123721516727,75.84591890926205,76.57802519065172,22307400,MSFT,Microsoft Corporation
-2017-11-02,76.91663360595703,77.2918330525151,76.06556293219889,76.27603879732365,23992900,MSFT,Microsoft Corporation
-2017-11-03,76.99897003173828,77.36502310669931,76.32177638128348,76.94406451415273,17633500,MSFT,Microsoft Corporation
-2017-11-06,77.30097961425781,77.51145546117311,76.94407971567703,77.05389077254308,19860900,MSFT,Microsoft Corporation
-2017-11-07,77.11795806884766,77.69449410861623,76.80681739751161,77.57552280802457,17939700,MSFT,Microsoft Corporation
-2017-11-08,77.38333892822266,77.42909819044282,76.71529838386044,76.99898626035264,18034200,MSFT,Microsoft Corporation
-2017-11-09,76.95321655273438,77.11794009973147,75.86421747492011,76.97152304789084,21178400,MSFT,Microsoft Corporation
-2017-11-10,76.75189971923828,76.96237555610297,76.16621750430986,76.67868769690155,19397800,MSFT,Microsoft Corporation
-2017-11-13,76.80679321289062,76.8159464597195,76.37668137639484,76.55971140356412,14196900,MSFT,Microsoft Corporation
-2017-11-14,76.91663360595703,76.96238588964849,75.93744536684895,76.41330961216535,18801300,MSFT,Microsoft Corporation
-2017-11-15,76.31879425048828,76.97179824969065,76.05207312118942,76.76945759870904,19383100,MSFT,Microsoft Corporation
-2017-11-16,76.52112579345703,76.72346643890936,76.28200231878219,76.42915468650935,20962800,MSFT,Microsoft Corporation
-2017-11-17,75.78534698486328,76.44755015634472,75.63818760589167,76.44755015634472,22079000,MSFT,Microsoft Corporation
-2017-11-20,75.90494537353516,75.96012665882492,75.64742335291788,75.78538358309108,16315000,MSFT,Microsoft Corporation
-2017-11-21,76.9993896484375,77.10975217411249,76.09805592606476,76.09805592606476,21237500,MSFT,Microsoft Corporation
-2017-11-22,76.43836212158203,77.16494587340478,76.37398163810136,77.1005653899241,20553100,MSFT,Microsoft Corporation
-2017-11-24,76.57630157470703,76.73265313269768,76.13483050967778,76.34637033638742,7425600,MSFT,Microsoft Corporation
-2017-11-27,77.1373519897461,77.23852231908796,76.61310892722281,76.62230112665671,18265200,MSFT,Microsoft Corporation
-2017-11-28,78.0662612915039,78.23181208451877,77.27529717120458,77.32128623140972,21926000,MSFT,Microsoft Corporation
-2017-11-29,76.64990234375,78.10306998683792,76.50274994607939,77.9099285178625,27381100,MSFT,Microsoft Corporation
-2017-11-30,77.41326141357422,77.73516380113404,76.64988788239968,76.80624648516797,33054600,MSFT,Microsoft Corporation
-2017-12-01,77.49603271484375,78.00187726936403,76.53951784503793,76.88901082908531,29532100,MSFT,Microsoft Corporation
-2017-12-04,74.5713119506836,77.65238959753086,74.22181192578176,77.64319038188988,39094900,MSFT,Microsoft Corporation
-2017-12-05,75.04035186767578,76.04285566610106,74.47932612944358,74.81042064070002,26152300,MSFT,Microsoft Corporation
-2017-12-06,76.13484191894531,76.4659435130987,74.89321444934293,75.00358398637592,26162100,MSFT,Microsoft Corporation
-2017-12-07,75.86812591552734,76.15324548451561,75.41746255524698,75.9141149799614,23184500,MSFT,Microsoft Corporation
-2017-12-08,77.40406799316406,77.79035085214026,76.64069447403561,76.91660779461333,24489100,MSFT,Microsoft Corporation
-2017-12-11,78.38817596435547,78.516936921277,77.3672805080877,77.52363209621443,22857900,MSFT,Microsoft Corporation
-2017-12-12,78.7100830078125,79.14235496742693,78.25022041536248,78.46175327839957,23924100,MSFT,Microsoft Corporation
-2017-12-13,78.49852752685547,79.09635018161714,78.33297674579754,78.85721971632348,22062700,MSFT,Microsoft Corporation
-2017-12-14,77.89155578613281,78.97683216998749,77.74439633621073,78.57215069965052,19306000,MSFT,Microsoft Corporation
-2017-12-15,79.87812805175781,80.09886012350383,78.06626837951691,78.41576842813966,53936700,MSFT,Microsoft Corporation
-2017-12-18,79.44586944580078,80.47596431513551,79.30791626338976,80.12647122478222,22283800,MSFT,Microsoft Corporation
-2017-12-19,78.9400405883789,79.41829475631289,78.42498954181697,79.41829475631289,23524800,MSFT,Microsoft Corporation
-2017-12-20,78.65489959716797,79.37229118006093,77.90992439667716,79.28031304231666,23674900,MSFT,Microsoft Corporation
-2017-12-21,78.63651275634766,79.18834653019576,78.5445416301975,79.14236447559425,17990700,MSFT,Microsoft Corporation
-2017-12-22,78.64569854736328,78.75606107312312,78.10305706690896,78.54452822078613,14145800,MSFT,Microsoft Corporation
-2017-12-26,78.54454040527344,78.66410216570932,78.20423952518307,78.46176148116625,9891200,MSFT,Microsoft Corporation
-2017-12-27,78.82964324951172,79.07797297417969,78.3789798822667,78.7744619848949,14678000,MSFT,Microsoft Corporation
-2017-12-28,78.83885192871094,79.0319933949981,78.68250031556613,79.00440275937808,10594300,MSFT,Microsoft Corporation
-2017-12-29,78.67330932617188,79.14237123161061,78.6365194691818,78.75608124168873,18717400,MSFT,Microsoft Corporation
-2018-01-02,79.05038452148438,79.38148618159725,78.63651095481676,79.21593535154082,22483800,MSFT,Microsoft Corporation
-2018-01-03,79.41826629638672,79.56542569036873,79.06877326109861,79.1515451575039,26061400,MSFT,Microsoft Corporation
-2018-01-04,80.11726379394531,80.62311546742032,79.62061133733707,79.63900275412412,21912000,MSFT,Microsoft Corporation
-2018-01-05,81.11056518554688,81.31290584615176,80.41157208989713,80.62311196696939,23407100,MSFT,Microsoft Corporation
-2018-01-08,81.19334411621094,81.4692644985637,80.5679306642319,81.11976441199062,22113000,MSFT,Microsoft Corporation
-2018-01-09,81.13814544677734,81.60720718940996,80.80704386573612,81.5336275009685,19484300,MSFT,Microsoft Corporation
-2018-01-10,80.77027130126953,81.11057217040523,80.39318759698921,80.80706115336098,18652200,MSFT,Microsoft Corporation
-2018-01-11,81.00939178466797,81.05537383136951,80.23681902045526,81.05537383136951,17808900,MSFT,Microsoft Corporation
-2018-01-12,82.40736389160156,82.57291468291663,81.34967867025223,81.55201930596458,24271500,MSFT,Microsoft Corporation
-2018-01-16,81.25773620605469,83.50186838658884,80.9450329438873,82.86725562672845,36599700,MSFT,Microsoft Corporation
-2018-01-17,82.90399932861328,83.03276024922577,81.62558231900078,81.92909321056332,25621200,MSFT,Microsoft Corporation
-2018-01-18,82.86724853515625,83.39149167806295,82.46257417268524,82.59133515396427,24159700,MSFT,Microsoft Corporation
-2018-01-19,82.7752685546875,83.33630149180276,82.46256535272632,82.90402952219463,36875000,MSFT,Microsoft Corporation
-2018-01-22,84.25602722167969,84.26522643854351,82.5361385493634,82.77526906919721,23601600,MSFT,Microsoft Corporation
-2018-01-23,84.52277374267578,84.89066534123106,84.1916720056709,84.52277374267578,23412800,MSFT,Microsoft Corporation
-2018-01-24,84.44916534423828,85.92992343833319,84.22843326683576,85.12056780989315,33277500,MSFT,Microsoft Corporation
-2018-01-25,84.91822814941406,85.75517442027561,84.55033667144298,85.04698911416199,26383200,MSFT,Microsoft Corporation
-2018-01-26,86.50936126708984,86.50936126708984,85.14817172434432,85.64482423868033,29172200,MSFT,Microsoft Corporation
-2018-01-29,86.38060760498047,87.78778633972455,86.19666533235365,87.50267371206861,31569900,MSFT,Microsoft Corporation
-2018-01-30,85.29531860351562,86.14147117515738,84.70669499877599,85.81036952037297,38635100,MSFT,Microsoft Corporation
-2018-01-31,87.3830795288086,87.7417717392663,86.00349194491115,86.22422399359006,48756300,MSFT,Microsoft Corporation
-2018-02-01,86.69329833984375,88.35799868766227,86.06788493021335,87.18075156763948,47227900,MSFT,Microsoft Corporation
-2018-02-02,84.4123764038086,86.42657680550815,84.15485447457594,86.12306581022125,47867800,MSFT,Microsoft Corporation
-2018-02-05,80.93580627441406,85.75516368328218,80.93580627441406,83.29030021151993,51031500,MSFT,Microsoft Corporation
-2018-02-06,83.99851989746094,84.13648010663182,78.40658795239018,79.91493700091026,67998600,MSFT,Microsoft Corporation
-2018-02-07,82.41655731201172,84.40315965116399,82.03946669616289,83.22591278100785,41107600,MSFT,Microsoft Corporation
-2018-02-08,78.18583679199219,82.66489377166425,77.95590550500464,82.50854218057977,55628700,MSFT,Microsoft Corporation
-2018-02-09,81.10136413574219,81.79115799933142,77.10056113031386,79.37228337711242,63499100,MSFT,Microsoft Corporation
-2018-02-12,81.9751205444336,82.57294344446679,80.8714528958706,81.61642820780324,35720300,MSFT,Microsoft Corporation
-2018-02-13,82.61892700195312,82.77527862194945,80.75188572908073,81.79117281234417,26407700,MSFT,Microsoft Corporation
-2018-02-14,83.91256713867188,84.07889560579135,81.69486364362217,81.78726678093133,34960900,MSFT,Microsoft Corporation
-2018-02-15,85.62205505371094,85.6774955249172,83.73700148371708,84.2821849169983,27823900,MSFT,Microsoft Corporation
-2018-02-16,85.01219177246094,86.39826011657715,84.82738547987537,85.42800945573254,30596900,MSFT,Microsoft Corporation
-2018-02-20,85.67748260498047,85.99165462764948,84.09736596471316,84.53166839009018,30911700,MSFT,Microsoft Corporation
-2018-02-21,84.54093170166016,86.26889954702081,84.54093170166016,85.91776474979562,26922500,MSFT,Microsoft Corporation
-2018-02-22,84.7627182006836,85.68676393379951,84.4208187414633,85.05841255328431,24392800,MSFT,Microsoft Corporation
-2018-02-23,86.91570281982422,86.92494524724007,85.34482855464063,86.49064280747933,26329200,MSFT,Microsoft Corporation
-2018-02-26,88.17243194580078,88.20015218659692,87.09130025529929,87.22990850918865,30199800,MSFT,Microsoft Corporation
-2018-02-27,87.04509735107422,88.56053165205499,87.04509735107422,88.46812849709934,25869100,MSFT,Microsoft Corporation
-2018-02-28,86.64775085449219,88.44040153400465,86.51838503740451,87.63647934218129,31167300,MSFT,Microsoft Corporation
-2018-03-01,85.79763793945312,87.38699759927515,84.86434985085366,86.85104942563119,37135600,MSFT,Microsoft Corporation
-2018-03-02,85.9824447631836,86.07484791198024,83.95878266996786,84.62409662115705,32830400,MSFT,Microsoft Corporation
-2018-03-05,86.52762603759766,87.10977220487422,85.25244569741216,85.32636398459223,23901600,MSFT,Microsoft Corporation
-2018-03-06,86.23193359375,87.31306523476196,85.8807988098912,87.17445698721748,22175800,MSFT,Microsoft Corporation
-2018-03-07,86.73091888427734,86.80484422281003,85.40953342011602,86.08408979688717,26716100,MSFT,Microsoft Corporation
-2018-03-08,87.25762176513672,87.87673059305398,86.64774831680646,87.10977109284765,25887800,MSFT,Microsoft Corporation
-2018-03-09,89.20735168457031,89.20735168457031,87.78432079620089,88.05229483198872,36937300,MSFT,Microsoft Corporation
-2018-03-12,89.41987609863281,89.82645835716865,88.74532686050642,89.17038692629052,26073700,MSFT,Microsoft Corporation
-2018-03-13,87.23915100097656,89.8541947666152,86.83256866925652,89.63242579018092,35387800,MSFT,Microsoft Corporation
-2018-03-14,86.7216796875,88.16319564299427,86.3982651317479,87.89522156825437,32132000,MSFT,Microsoft Corporation
-2018-03-15,87.0265884399414,87.39620797758435,85.77912866906446,86.4259575725099,27611000,MSFT,Microsoft Corporation
-2018-03-16,87.41471862792969,88.13547311970716,86.78636729280669,87.48864397321685,49081300,MSFT,Microsoft Corporation
-2018-03-19,85.8345947265625,86.76788275117158,85.11384029069131,86.6200320720655,33344100,MSFT,Microsoft Corporation
-2018-03-20,86.05636596679688,86.6477545990143,85.93624257428378,85.98244767520114,23075200,MSFT,Microsoft Corporation
-2018-03-21,85.45574188232422,86.90649322105854,85.20624561743446,85.87155959059568,24457100,MSFT,Microsoft Corporation
-2018-03-22,82.97004699707031,84.78117534649422,82.84992361901482,84.33763040076025,38604700,MSFT,Microsoft Corporation
-2018-03-23,80.55828857421875,83.5891567465144,80.46588543236248,82.70207389486015,44068900,MSFT,Microsoft Corporation
-2018-03-26,86.65697479248047,86.86026590449737,83.53370393941286,83.72775262363622,56396800,MSFT,Microsoft Corporation
-2018-03-27,82.67434692382812,87.91368289433423,81.7872641444229,87.72887662567337,56569000,MSFT,Microsoft Corporation
-2018-03-28,82.6004409790039,84.30068865926589,82.11994033778943,82.99778089477907,52501100,MSFT,Microsoft Corporation
-2018-03-29,84.3376235961914,85.28015388611503,81.68561771453396,83.33041745783959,45867500,MSFT,Microsoft Corporation
-2018-04-02,81.79650115966797,83.97724901305776,80.86322031937621,83.59839403974992,48515400,MSFT,Microsoft Corporation
-2018-04-03,82.89610290527344,83.21028197280116,81.21434074353657,82.77597955440157,37213800,MSFT,Microsoft Corporation
-2018-04-04,85.31712341308594,85.71446326337075,81.06651548788827,81.17739643686504,35560000,MSFT,Microsoft Corporation
-2018-04-05,85.3633041381836,86.00089766506228,84.45774367237678,85.41875165132933,29771900,MSFT,Microsoft Corporation
-2018-04-06,83.37665557861328,85.4372737632464,82.68362122908997,84.5409482098773,38026000,MSFT,Microsoft Corporation
-2018-04-09,83.87564086914062,86.09335237640865,83.73703962798868,84.1251372030352,31533900,MSFT,Microsoft Corporation
-2018-04-10,85.82535552978516,86.194975191566,84.67954092318236,85.37257514530569,26812000,MSFT,Microsoft Corporation
-2018-04-11,84.8828353881836,86.20422097171046,84.53170057329655,85.02144364797627,24872100,MSFT,Microsoft Corporation
-2018-04-12,86.47217559814453,87.00812365543088,85.4095219121202,85.4095219121202,26758900,MSFT,Microsoft Corporation
-2018-04-13,86.0101547241211,87.02660333922938,85.41876618260692,86.90647996514002,23346100,MSFT,Microsoft Corporation
-2018-04-16,87.01736450195312,87.47015188047808,86.32433036533374,86.92496136038544,20288100,MSFT,Microsoft Corporation
-2018-04-17,88.77306365966797,89.20736623506237,87.67344710068292,87.78433511458427,26771000,MSFT,Microsoft Corporation
-2018-04-18,89.11495208740234,89.37368370467632,88.26482485219204,88.91166094528484,21043300,MSFT,Microsoft Corporation
-2018-04-19,88.81001281738281,89.6970956438864,88.09849384045617,89.11494952177993,23552500,MSFT,Microsoft Corporation
-2018-04-20,87.78433990478516,88.81003117713907,86.90649932570095,88.62522486046105,31154400,MSFT,Microsoft Corporation
-2018-04-23,88.10773468017578,88.97633968312833,87.44242080982127,88.46811185163321,22331800,MSFT,Microsoft Corporation
-2018-04-24,86.047119140625,89.14267014278806,85.39104768433849,88.9301365767113,34524800,MSFT,Microsoft Corporation
-2018-04-25,85.29863739013672,86.21344750614871,83.4228261632135,86.21344750614871,33729300,MSFT,Microsoft Corporation
-2018-04-26,87.10053253173828,87.92293247905914,86.02863634651999,86.44446105971308,42529000,MSFT,Microsoft Corporation
-2018-04-27,88.54204559326172,90.46406205690046,86.77712223331392,90.18684556794766,48272800,MSFT,Microsoft Corporation
-2018-04-30,86.4167251586914,89.07798049816269,86.07483286292836,89.01329760032316,41523600,MSFT,Microsoft Corporation
-2018-05-01,87.78433990478516,88.05231399890465,85.74219979088399,86.13029728585327,31408900,MSFT,Microsoft Corporation
-2018-05-02,86.40748596191406,87.94139763571206,86.11179172058512,87.77506918434537,27471000,MSFT,Microsoft Corporation
-2018-05-03,86.92498016357422,87.7196600427917,85.42802356669516,85.89928885551234,31142500,MSFT,Microsoft Corporation
-2018-05-04,87.93217468261719,88.12622339497965,85.86230765093534,86.2319272673005,22531300,MSFT,Microsoft Corporation
-2018-05-07,88.91165924072266,89.3644395622717,87.87672574156002,87.94140864463846,24242000,MSFT,Microsoft Corporation
-2018-05-08,88.53279876708984,88.85622033810962,87.83976462903227,88.56976143377518,23484600,MSFT,Microsoft Corporation
-2018-05-09,89.57696533203125,89.60468556666507,87.83052005102942,88.71760280884725,27327400,MSFT,Microsoft Corporation
-2018-05-10,90.47331237792969,90.51026799976584,89.6786325601854,90.05748760823069,22388100,MSFT,Microsoft Corporation
-2018-05-11,90.27925109863281,90.4363442064727,89.66938467670109,90.37166129732981,16778300,MSFT,Microsoft Corporation
-2018-05-14,90.58419799804688,91.1940715383144,89.91888397226744,90.48255240800229,19454100,MSFT,Microsoft Corporation
-2018-05-15,89.9281234741211,90.41786654661597,89.02255562410328,89.85419812924027,24594000,MSFT,Microsoft Corporation
-2018-05-16,90.16011810302734,90.39213075533547,89.66825241300842,90.35500788131046,17384700,MSFT,Microsoft Corporation
-2018-05-17,89.25992584228516,90.5220754912794,88.93510947977907,89.79819700327563,17246700,MSFT,Microsoft Corporation
-2018-05-18,89.4269790649414,89.95596775789697,89.10216268864691,89.10216268864691,17865800,MSFT,Microsoft Corporation
-2018-05-21,90.57775115966797,90.95825536316899,89.83531481306385,90.02092212959856,19422500,MSFT,Microsoft Corporation
-2018-05-22,90.48493957519531,91.10673181963129,90.20652154431654,90.65198897762964,15441200,MSFT,Microsoft Corporation
-2018-05-23,91.56149291992188,91.62645619099568,89.38985042316152,89.75178965921067,21251200,MSFT,Microsoft Corporation
-2018-05-24,91.23664855957031,91.82132494560845,89.84457271542446,91.6264351770837,26649300,MSFT,Microsoft Corporation
-2018-05-25,91.28307342529297,91.85846744612398,90.8190480447579,91.22739264537769,18363900,MSFT,Microsoft Corporation
-2018-05-29,90.95824432373047,91.76564384117565,90.23436596444952,90.80047033531291,28671000,MSFT,Microsoft Corporation
-2018-05-30,91.83061218261719,92.1090302194968,90.86544570382141,91.2366603123745,22158500,MSFT,Microsoft Corporation
-2018-05-31,91.7285385131836,92.79579835904788,91.5150907922902,92.14616562528654,34140900,MSFT,Microsoft Corporation
-2018-06-01,93.53822326660156,93.60318652707964,92.03477870636887,92.13686484147219,28655600,MSFT,Microsoft Corporation
-2018-06-04,94.35488891601562,94.53122076981253,93.59388781923447,93.97439190785661,27281600,MSFT,Microsoft Corporation
-2018-06-05,94.8375015258789,94.9674280550129,94.22498467670599,94.66116963042644,23514400,MSFT,Microsoft Corporation
-2018-06-06,95.11591339111328,95.21799953361742,94.56836688174101,95.10663798213281,21122900,MSFT,Microsoft Corporation
-2018-06-07,93.62174987792969,95.30152642036862,93.15772453877973,95.26440354358084,28232200,MSFT,Microsoft Corporation
-2018-06-08,94.31780242919922,94.61477840882634,93.3062304325045,93.81665413599112,22165100,MSFT,Microsoft Corporation
-2018-06-11,93.779541015625,94.28068224269767,93.4268771619129,93.74241813205184,23490900,MSFT,Microsoft Corporation
-2018-06-12,94.02082824707031,94.150754798112,93.50112204290355,93.82593842050777,18325200,MSFT,Microsoft Corporation
-2018-06-13,93.59391021728516,94.67045241109635,93.32477466883235,94.40131686264355,29492900,MSFT,Microsoft Corporation
-2018-06-14,94.12289428710938,94.6890057444134,93.73311471729942,94.33634904988978,25691800,MSFT,Microsoft Corporation
-2018-06-15,92.92571258544922,94.22498496117649,92.87003181007078,94.20642706287195,65738600,MSFT,Microsoft Corporation
-2018-06-18,93.60320281982422,93.83521551626828,92.26680742255752,92.81436106800757,23586000,MSFT,Microsoft Corporation
-2018-06-19,93.60320281982422,93.73312936339565,92.34105318473135,92.4802622186909,28653100,MSFT,Microsoft Corporation
-2018-06-20,94.54054260253906,95.14376999043695,93.84450446530359,94.07651717771542,26180800,MSFT,Microsoft Corporation
-2018-06-21,93.86302947998047,95.08805588908218,93.62173436108455,94.73539923874476,23198200,MSFT,Microsoft Corporation
-2018-06-22,93.1855697631836,93.51966148530039,92.46168430394751,93.1855697631836,38923100,MSFT,Microsoft Corporation
-2018-06-25,91.31089782714844,92.90714598956806,90.2993260733268,92.80505985728792,35433300,MSFT,Microsoft Corporation
-2018-06-26,91.95126342773438,92.87931411130748,91.64500500284369,91.70996826747522,26897200,MSFT,Microsoft Corporation
-2018-06-27,90.5220718383789,92.8236337545161,90.39214529861948,92.41529623547164,31298400,MSFT,Microsoft Corporation
-2018-06-28,91.53365325927734,91.97912078498312,90.26222811970908,90.37358969078595,26650700,MSFT,Microsoft Corporation
-2018-06-29,91.51509094238281,92.72155982759345,91.2552378484521,91.81206691837018,28053200,MSFT,Microsoft Corporation
-2018-07-02,92.81436920166016,92.86076749673566,90.9489849762494,91.04178864686662,19564500,MSFT,Microsoft Corporation
-2018-07-03,91.92344665527344,93.38976173086263,91.82136048741724,93.25055975693748,14670300,MSFT,Microsoft Corporation
-2018-07-05,92.58234405517578,92.7308284921352,91.90486389773987,92.3410488795933,18977400,MSFT,Microsoft Corporation
-2018-07-06,93.88162231445312,94.13219291501574,92.49882152469709,92.70299383354514,19234600,MSFT,Microsoft Corporation
-2018-07-09,94.52196502685547,94.8931867333479,93.96513600734939,94.33635771384182,18212000,MSFT,Microsoft Corporation
-2018-07-10,94.77254486083984,95.13448408584044,94.53124968401768,94.66117622219916,19293100,MSFT,Microsoft Corporation
-2018-07-11,94.64262390136719,94.97671567605167,93.82593466412636,93.87234003641167,19644600,MSFT,Microsoft Corporation
-2018-07-12,96.69361114501953,96.89778344550548,95.33865788234469,95.37577368200995,24335900,MSFT,Microsoft Corporation
-2018-07-13,97.84439086914062,98.00215779735059,96.60079918212807,96.86065933975458,24635200,MSFT,Microsoft Corporation
-2018-07-16,97.36180877685547,98.20633128788536,96.99986246588219,97.81655166741002,21786900,MSFT,Microsoft Corporation
-2018-07-17,98.32695770263672,98.83738836204421,96.81423778183732,97.08337330402816,25901700,MSFT,Microsoft Corporation
-2018-07-18,97.55670928955078,98.41979687555427,97.18548752817375,98.31771071416392,29493900,MSFT,Microsoft Corporation
-2018-07-19,96.88850402832031,97.73302656656561,96.41519614222446,97.3803698148374,40171600,MSFT,Microsoft Corporation
-2018-07-20,98.62393188476562,100.41506978490644,98.44760708952506,100.30370824695746,56004000,MSFT,Microsoft Corporation
-2018-07-23,100.20162200927734,100.35938890817835,98.49400526443169,98.6517792437967,29707000,MSFT,Microsoft Corporation
-2018-07-24,99.91393280029297,100.99046783390702,99.54271113749132,100.75845517971403,26316600,MSFT,Microsoft Corporation
-2018-07-25,102.85588073730469,103.15285673570796,99.85827327927824,100.19237216254021,30702100,MSFT,Microsoft Corporation
-2018-07-26,101.73291778564453,103.01362517123856,101.62154915541102,102.77233001263166,31372100,MSFT,Microsoft Corporation
-2018-07-27,99.93248748779297,102.25261395520972,98.50328873420857,102.25261395520972,37005300,MSFT,Microsoft Corporation
-2018-07-30,97.78870391845703,99.79328973038106,97.22259243016933,99.4777558938744,34668300,MSFT,Microsoft Corporation
-2018-07-31,98.4476318359375,99.04158378917822,97.79799201926023,98.828128987014,27655200,MSFT,Microsoft Corporation
-2018-08-01,98.63323974609375,98.79100668574907,97.8351154766464,98.40122704173035,23628700,MSFT,Microsoft Corporation
-2018-08-02,99.8304214477539,100.31300473469274,97.29683972004496,97.81655296805465,26104300,MSFT,Microsoft Corporation
-2018-08-03,100.2666244506836,100.2759069426183,99.13440117051852,100.04389420751782,18659600,MSFT,Microsoft Corporation
-2018-08-06,100.35011291503906,100.6192484496533,99.82112433471853,100.3408375065956,20265900,MSFT,Microsoft Corporation
-2018-08-07,101.04615783691406,101.25033012413171,100.38724268846207,100.74918189563337,16080200,MSFT,Microsoft Corporation
-2018-08-08,101.61226654052734,101.85356169883605,100.93479351205549,101.4637821141976,15487500,MSFT,Microsoft Corporation
-2018-08-09,101.77932739257812,102.23407737293354,101.71436412116529,101.81645027345196,13677200,MSFT,Microsoft Corporation
-2018-08-10,101.15753173828125,101.79788902145596,100.58213772438039,101.54731135392441,18183700,MSFT,Microsoft Corporation
-2018-08-13,100.42434692382812,101.69577869790984,100.32226079917014,101.38023783611325,18472500,MSFT,Microsoft Corporation
-2018-08-14,101.6772232055664,101.85355508832438,100.2665893848955,100.74917258972746,16788300,MSFT,Microsoft Corporation
-2018-08-15,100.2984390258789,101.53749102107155,99.51587276330781,101.0716799695474,29982800,MSFT,Microsoft Corporation
-2018-08-16,100.27980041503906,101.41638049318777,99.96305231861726,100.89467440133424,21384300,MSFT,Microsoft Corporation
-2018-08-17,100.22392272949219,100.52204156330565,99.39477950083246,100.01896469854913,18061500,MSFT,Microsoft Corporation
-2018-08-20,99.56246948242188,100.52203923441158,99.19913738424545,100.15870713623515,17914200,MSFT,Microsoft Corporation
-2018-08-21,98.73333740234375,100.00965544216562,98.61222195082362,99.60905755700568,22881900,MSFT,Microsoft Corporation
-2018-08-22,99.73946380615234,100.00031686752256,98.54698860690971,98.61220187225227,18000600,MSFT,Microsoft Corporation
-2018-08-23,100.20529174804688,100.78290012956434,99.56247719792002,99.8233303032137,18167700,MSFT,Microsoft Corporation
-2018-08-24,100.98782348632812,101.13687930628087,100.20525733151348,100.30773631735482,17234000,MSFT,Microsoft Corporation
-2018-08-27,102.10578155517578,102.14304729239936,101.09031686975536,101.79834455386565,19662300,MSFT,Microsoft Corporation
-2018-08-28,102.72066497802734,102.94425231416082,102.2828014101357,102.4225461606116,19151500,MSFT,Microsoft Corporation
-2018-08-29,104.36030578613281,104.36962399740587,102.72996709126876,102.89765935562043,20818000,MSFT,Microsoft Corporation
-2018-08-30,104.29509735107422,104.90997138473396,103.8199751698422,104.03424428505357,22798700,MSFT,Microsoft Corporation
-2018-08-31,104.64910888671875,105.06833597536524,103.8944901763578,104.0528713302066,23222700,MSFT,Microsoft Corporation
-2018-09-04,104.07148742675781,104.30439291480651,102.68337270814673,103.27029197925336,22634600,MSFT,Microsoft Corporation
-2018-09-05,101.0716781616211,103.80133115903418,100.7083461165484,103.41936979962729,32872400,MSFT,Microsoft Corporation
-2018-09-06,101.3045883178711,101.5374938501224,100.15869707951379,100.8480954648181,23477600,MSFT,Microsoft Corporation
-2018-09-07,100.8108139038086,101.28594310518618,99.89782834100173,100.82945032378275,22498600,MSFT,Microsoft Corporation
-2018-09-10,101.90084838867188,102.1430721858015,100.95059673487768,101.39777147511694,20727900,MSFT,Microsoft Corporation
-2018-09-11,103.6336441040039,103.95971042907189,101.44433351258995,101.45365172408125,24301800,MSFT,Microsoft Corporation
-2018-09-12,104.07148742675781,104.20191393144817,102.9535439272086,103.81063441737709,18891100,MSFT,Microsoft Corporation
-2018-09-13,105.189453125,105.95338295108832,104.45347082425319,104.45347082425319,26055600,MSFT,Microsoft Corporation
-2018-09-14,105.61800384521484,105.95338838192852,104.75159497665663,105.60868563371923,19122300,MSFT,Microsoft Corporation
-2018-09-17,104.47210693359375,105.92543520757799,104.21125386982355,105.91612410366685,20736500,MSFT,Microsoft Corporation
-2018-09-18,105.46891784667969,105.92541060223917,104.08080316108219,104.51866660543386,22170900,MSFT,Microsoft Corporation
-2018-09-19,104.06218719482422,105.57141757689006,103.4473202961614,105.31988273373541,21728400,MSFT,Microsoft Corporation
-2018-09-20,105.8043441772461,106.01862043333763,104.27648417602127,104.6025505590179,23714500,MSFT,Microsoft Corporation
-2018-09-21,106.44712829589844,107.40669778788664,105.74841181830956,106.20490459350839,71229700,MSFT,Microsoft Corporation
-2018-09-24,106.82909393310547,107.04337012230178,104.54662285698342,105.30123440886562,27334500,MSFT,Microsoft Corporation
-2018-09-25,106.6241683959961,107.22972430688274,105.97203563517294,106.9502418841217,22668000,MSFT,Microsoft Corporation
-2018-09-26,106.186279296875,107.19242566078907,105.96268489803914,106.64277208933585,19352000,MSFT,Microsoft Corporation
-2018-09-27,106.5868911743164,107.05270223874527,106.39124427246904,106.93158681305759,19091300,MSFT,Microsoft Corporation
-2018-09-28,106.54964447021484,106.73596608618568,105.90682281200155,106.38195217275546,21647800,MSFT,Microsoft Corporation
-2018-10-01,107.70482635498047,107.77003961452671,106.88500150529738,106.90363081900537,18883100,MSFT,Microsoft Corporation
-2018-10-02,107.27630615234375,107.91912068743747,106.61485519147116,107.41605091482982,20787200,MSFT,Microsoft Corporation
-2018-10-03,107.2948989868164,108.2358391527123,107.07131170749362,107.52780447586014,16648000,MSFT,Microsoft Corporation
-2018-10-04,105.07766723632812,106.91296408040951,103.9969820886142,106.77321933093434,34821700,MSFT,Microsoft Corporation
-2018-10-05,104.46278381347656,105.43167165317763,103.07466887065956,104.92859486481096,29068900,MSFT,Microsoft Corporation
-2018-10-08,103.27030181884766,104.36961611148867,101.86355054683902,104.02492050526931,29640600,MSFT,Microsoft Corporation
-2018-10-09,104.58390808105469,105.34783798554479,103.22374054904613,103.54048867904079,26198600,MSFT,Microsoft Corporation
-2018-10-10,98.90101623535156,103.87587537525322,98.55631346232504,103.633651612918,61376300,MSFT,Microsoft Corporation
-2018-10-11,98.6681137084961,101.48160971334948,97.07503344174032,98.14640042688714,63904300,MSFT,Microsoft Corporation
-2018-10-12,102.07782745361328,103.63363456698596,99.7953562804719,101.55612138151517,47742100,MSFT,Microsoft Corporation
-2018-10-15,100.24253845214844,101.99399258252079,99.6369826540455,101.46296825969172,32068100,MSFT,Microsoft Corporation
-2018-10-16,103.41004943847656,103.79201789765392,101.50022135801437,102.04988207356263,31610200,MSFT,Microsoft Corporation
-2018-10-17,103.139892578125,104.16467557329408,102.05921452560354,104.04356724645947,26548200,MSFT,Microsoft Corporation
-2018-10-18,101.08100128173828,102.97219307171095,100.45681615939797,102.571595270802,32506200,MSFT,Microsoft Corporation
-2018-10-19,101.23007202148438,103.27963802564291,100.81083776537466,101.48160688897953,32785500,MSFT,Microsoft Corporation
-2018-10-22,102.13374328613281,102.98152293352692,100.83878894528694,101.84494266712382,26545600,MSFT,Microsoft Corporation
-2018-10-23,100.7083511352539,101.5188649495755,97.92280294831062,100.40091412557543,43770400,MSFT,Microsoft Corporation
-2018-10-24,95.32355499267578,101.07166055870734,94.64346786066793,100.99713620663746,63897800,MSFT,Microsoft Corporation
-2018-10-25,100.89466094970703,101.798328278984,98.89167231736845,99.2643225223147,61646800,MSFT,Microsoft Corporation
-2018-10-26,99.64629364013672,101.3138979629816,97.59672797270609,98.46313676373249,55523100,MSFT,Microsoft Corporation
-2018-10-29,96.74894714355469,101.26731260251994,94.68074508369662,100.71765901226307,55162000,MSFT,Microsoft Corporation
-2018-10-30,96.63716125488281,97.24270991926595,93.26468677456474,96.57194799374713,65350900,MSFT,Microsoft Corporation
-2018-10-31,99.50656127929688,100.74562046596917,98.18365950938407,98.23024346077084,51062400,MSFT,Microsoft Corporation
-2018-11-01,98.67741394042969,99.98168633917005,98.31408187968445,99.73015149238981,33384200,MSFT,Microsoft Corporation
-2018-11-02,98.90101623535156,99.98169429212354,97.80170175424662,99.19913505525899,37680200,MSFT,Microsoft Corporation
-2018-11-05,100.15870666503906,100.3729757948974,98.65879432517694,99.09665790494846,27922100,MSFT,Microsoft Corporation
-2018-11-06,100.35433959960938,101.39775186350134,99.01280142293346,100.03758437113291,24340200,MSFT,Microsoft Corporation
-2018-11-07,104.30441284179688,104.56526590101265,101.91946246300942,101.95672820114208,37901700,MSFT,Microsoft Corporation
-2018-11-08,104.10877227783203,104.53731760162061,103.32621310596923,104.1553562270817,25644100,MSFT,Microsoft Corporation
-2018-11-09,102.07782745361328,103.82927434402275,101.32321586965536,103.27030253710161,32039200,MSFT,Microsoft Corporation
-2018-11-12,99.56246948242188,102.44117873839099,98.84511639074078,101.93810188528975,33621800,MSFT,Microsoft Corporation
-2018-11-13,99.6276626586914,101.30457805641318,99.34817320521509,100.19595266843776,35374600,MSFT,Microsoft Corporation
-2018-11-14,98.21484375,101.29312251629713,97.74702035947007,101.14341560488671,39495100,MSFT,Microsoft Corporation
-2018-11-15,100.37619018554688,100.86273053177877,97.22306495571645,98.23355810093122,38505200,MSFT,Microsoft Corporation
-2018-11-16,101.32119750976562,101.87322572082904,99.92708571211327,100.18906568607007,33502100,MSFT,Microsoft Corporation
-2018-11-19,97.88738250732422,101.57382648663165,96.88624059697953,101.30248802553008,44773900,MSFT,Microsoft Corporation
-2018-11-20,95.1646499633789,96.34356711338198,92.95652260108348,95.24886190044612,64052500,MSFT,Microsoft Corporation
-2018-11-21,96.47454833984375,97.70960190994444,95.66053300152458,96.9330133026488,28130600,MSFT,Microsoft Corporation
-2018-11-23,96.43711853027344,97.1294951860587,95.43597670721489,95.59503495517306,13823100,MSFT,Microsoft Corporation
-2018-11-26,99.6183090209961,99.76800878662381,97.8499372628592,98.04642222060573,32336200,MSFT,Microsoft Corporation
-2018-11-27,100.24520111083984,100.42297629339376,98.57975089034167,99.4311857963454,29124500,MSFT,Microsoft Corporation
-2018-11-28,103.96907806396484,104.1655630411718,100.91886740690235,100.94693566958638,46788500,MSFT,Microsoft Corporation
-2018-11-29,103.09892272949219,103.96907453525795,102.0135690197549,103.22991270985104,28123200,MSFT,Microsoft Corporation
-2018-11-30,103.75387573242188,103.82872919155527,102.32233723398498,103.57610055158477,33665600,MSFT,Microsoft Corporation
-2018-12-03,104.87664031982422,106.1210522050718,103.60416731276514,105.72808228502042,34732800,MSFT,Microsoft Corporation
-2018-12-04,101.53639221191406,105.391259773024,101.24634397501964,104.73630983861113,45197000,MSFT,Microsoft Corporation
-2018-12-06,102.16327667236328,102.21005472944769,98.24291428470812,99.01014437739481,49107400,MSFT,Microsoft Corporation
-2018-12-07,98.07450866699219,102.4065512836734,97.58797541545907,101.40540937707884,45044900,MSFT,Microsoft Corporation
-2018-12-10,100.66621398925781,101.03112272959268,97.20432443419539,98.05576626428167,40801500,MSFT,Microsoft Corporation
-2018-12-11,101.60188293457031,103.81000996122891,100.52589482160907,102.73402184826766,42381900,MSFT,Microsoft Corporation
-2018-12-12,102.06034851074219,104.10941002521496,102.02292178438594,103.75386683245786,36183000,MSFT,Microsoft Corporation
-2018-12-13,102.40652465820312,103.73514834808086,101.63929467822015,102.52816329327518,31333400,MSFT,Microsoft Corporation
-2018-12-14,99.20662689208984,102.22876913089628,98.71073524108253,101.28376388480744,47043100,MSFT,Microsoft Corporation
-2018-12-17,96.2686996459961,98.99143528773176,95.1646361253914,98.6265336031472,56957300,MSFT,Microsoft Corporation
-2018-12-18,97.2791976928711,97.78444781501359,95.92250556718703,97.07335425735913,49319200,MSFT,Microsoft Corporation
-2018-12-19,97.01720428466797,100.00191227055944,94.82778739224072,96.97977756172538,68198200,MSFT,Microsoft Corporation
-2018-12-20,94.97752380371094,97.59733097818909,92.42320449171451,96.4184209619628,70334200,MSFT,Microsoft Corporation
-2018-12-21,91.9085693359375,96.37160050991041,91.18811745111682,95.08976208863776,111242100,MSFT,Microsoft Corporation
-2018-12-24,88.07241821289062,91.66530512688252,87.93207692354598,91.39396673678692,43935200,MSFT,Microsoft Corporation
-2018-12-26,94.0886459350586,94.21028459541802,87.91337808820255,89.01744166827825,51634800,MSFT,Microsoft Corporation
-2018-12-27,94.66875457763672,94.67811304548806,90.1963634928987,92.90974095781414,49498500,MSFT,Microsoft Corporation
-2018-12-28,93.92957305908203,95.81958341911141,93.11555784797022,95.52016961771292,38196300,MSFT,Microsoft Corporation
-2018-12-31,95.03363800048828,95.81022649895426,93.97635976630964,94.77165805845591,33173800,MSFT,Microsoft Corporation
-2019-01-02,94.61260223388672,95.2020571184505,92.57289202679499,93.14363711720264,35329300,MSFT,Microsoft Corporation
-2019-01-03,91.13198852539062,93.74244363254081,90.94485490538372,93.6582317189333,42579100,MSFT,Microsoft Corporation
-2019-01-04,95.3704605102539,95.91313726448587,92.56352064295133,93.30268233128442,44060600,MSFT,Microsoft Corporation
-2019-01-07,95.49211120605469,96.62424299027653,94.48161807579945,95.09914125882105,35656100,MSFT,Microsoft Corporation
-2019-01-08,96.18448638916016,97.27919134650926,95.16462774477195,96.4090396048789,31514400,MSFT,Microsoft Corporation
-2019-01-09,97.55988311767578,98.13062820412024,96.59616811091757,97.1762716635842,32280800,MSFT,Microsoft Corporation
-2019-01-10,96.9330062866211,97.07335473319617,95.791516057491,96.5774630752603,30067600,MSFT,Microsoft Corporation
-2019-01-11,96.18448638916016,96.78329972335547,95.0991327594199,96.54938804160986,28314200,MSFT,Microsoft Corporation
-2019-01-14,95.48277282714844,96.25000303036089,94.74361088991381,95.34242435883965,28437100,MSFT,Microsoft Corporation
-2019-01-15,98.25226593017578,98.28969265629607,95.32368707242202,95.91314908579385,31587600,MSFT,Microsoft Corporation
-2019-01-16,98.59843444824219,99.42180801071689,98.20546459619759,98.4861614267534,29853900,MSFT,Microsoft Corporation
-2019-01-17,99.29084014892578,99.76801487324238,98.01835994057781,98.24291317192788,28393000,MSFT,Microsoft Corporation
-2019-01-18,100.77851104736328,100.95628621497116,99.09435117270229,100.54459935879218,37427600,MSFT,Microsoft Corporation
-2019-01-22,98.87915802001953,100.20777481534334,98.11192789921378,99.88029985007604,32371300,MSFT,Microsoft Corporation
-2019-01-23,99.84286499023438,100.15163013452457,98.56102635808371,99.29083682779277,25874300,MSFT,Microsoft Corporation
-2019-01-24,99.3656997680664,100.1142201573207,98.56104284806484,99.98323015996412,23164800,MSFT,Microsoft Corporation
-2019-01-25,100.27325439453125,100.9375626900766,99.36567596000296,100.3387493775169,31225600,MSFT,Microsoft Corporation
-2019-01-28,98.31775665283203,99.62766345656675,97.92478675323694,99.42182004104043,29476700,MSFT,Microsoft Corporation
-2019-01-29,96.31549072265625,98.21485271952099,95.59503863793019,98.13064078955732,31490500,MSFT,Microsoft Corporation
-2019-01-30,99.53409576416016,99.53409576416016,97.61602426619308,97.88736267231309,49471900,MSFT,Microsoft Corporation
-2019-01-31,97.70960235595703,98.44876423560315,96.54004377520414,97.12014740108845,55636400,MSFT,Microsoft Corporation
-2019-02-01,96.16575622558594,97.40080944973408,95.76342790280343,97.10140282383202,35535700,MSFT,Microsoft Corporation
-2019-02-04,98.93528747558594,98.99143113591866,96.15641542613052,96.24998581387895,31315100,MSFT,Microsoft Corporation
-2019-02-05,100.32005310058594,100.36683115849648,99.14113610959186,99.23469936383167,27325400,MSFT,Microsoft Corporation
-2019-02-06,99.20662689208984,100.11420541038703,98.73880350232167,100.11420541038703,20609800,MSFT,Microsoft Corporation
-2019-02-07,98.49555969238281,98.79496645640097,97.57862960063609,98.42071335519351,29760700,MSFT,Microsoft Corporation
-2019-02-08,98.8697738647461,98.97269556114904,97.55051587931656,97.67214736669412,21461100,MSFT,Microsoft Corporation
-2019-02-11,98.4768295288086,99.72124153441216,98.2148495567697,99.36569116800037,18914100,MSFT,Microsoft Corporation
-2019-02-12,100.01129150390625,100.24520321705758,98.69203315371065,99.30955636445228,25056600,MSFT,Microsoft Corporation
-2019-02-13,99.9364242553711,100.84400271933686,99.84286101070222,100.58202277889684,18394900,MSFT,Microsoft Corporation
-2019-02-14,100.02064514160156,100.3855468254245,98.86044509914963,99.4686098132421,21784700,MSFT,Microsoft Corporation
-2019-02-15,101.25569152832031,101.33054498087621,100.45103475938963,100.96564332268883,26606900,MSFT,Microsoft Corporation
-2019-02-19,101.20890808105469,101.66738013205165,100.84400641657516,100.85336488291054,18038500,MSFT,Microsoft Corporation
-2019-02-20,100.68269348144531,101.42501190324104,99.87460037259949,101.3498387840686,21607700,MSFT,Microsoft Corporation
-2019-02-21,102.80632019042969,102.87209489839475,100.41962666456043,100.44781480098753,29063200,MSFT,Microsoft Corporation
-2019-02-22,104.27214050292969,104.48825428641365,103.1915500787975,103.40767103118559,27763200,MSFT,Microsoft Corporation
-2019-02-25,104.85472106933594,105.40911396699464,104.54464443966386,105.01446577002683,23750600,MSFT,Microsoft Corporation
-2019-02-26,105.5782470703125,106.40513000852779,104.46007004031443,104.5446416053173,21536700,MSFT,Microsoft Corporation
-2019-02-27,105.39971160888672,105.57824600182698,104.18757176141166,104.94868716311721,21487100,MSFT,Microsoft Corporation
-2019-02-28,105.26818084716797,106.06687578663566,104.98629231089409,105.2775792823821,29083900,MSFT,Microsoft Corporation
-2019-03-01,105.73799133300781,106.19841424631532,104.92989804170614,106.07626327675757,23501200,MSFT,Microsoft Corporation
-2019-03-04,105.48429870605469,106.41454303522808,104.11242113072569,106.19842204516489,26608000,MSFT,Microsoft Corporation
-2019-03-05,104.95807647705078,105.60643217081169,104.5164504730398,105.47488277916516,19538300,MSFT,Microsoft Corporation
-2019-03-06,105.00506591796875,105.86014416875523,104.70438055735357,105.11782561653862,17687000,MSFT,Microsoft Corporation
-2019-03-07,103.72715759277344,104.8171465712415,103.23854654067372,104.67619873176305,25339000,MSFT,Microsoft Corporation
-2019-03-08,103.83992767333984,104.02785336548449,102.23313934811453,102.5714113290994,22818400,MSFT,Microsoft Corporation
-2019-03-11,106.0198974609375,106.13265000736642,104.28155973740459,104.29095100366997,26491600,MSFT,Microsoft Corporation
-2019-03-12,106.76220703125,107.10987024500496,105.8507524577428,106.01048999751697,26132700,MSFT,Microsoft Corporation
-2019-03-13,107.5890884399414,108.05890978684072,106.91254455338162,107.24141806243017,35513800,MSFT,Microsoft Corporation
-2019-03-14,107.67365264892578,108.2468352646312,107.42935071058612,107.62667481566268,30763400,MSFT,Microsoft Corporation
-2019-03-15,108.91397857666016,110.1730962354195,107.67364344691507,108.37837540577702,54681100,MSFT,Microsoft Corporation
-2019-03-18,110.47378540039062,110.51137196643006,109.045531735414,109.1582842646279,31207600,MSFT,Microsoft Corporation
-2019-03-19,110.54895782470703,111.29127636919853,109.92879024238336,110.96239571068507,37588700,MSFT,Microsoft Corporation
-2019-03-20,110.42681121826172,111.58257493825623,109.66570289589042,110.3046602433457,28113300,MSFT,Microsoft Corporation
-2019-03-21,112.9638442993164,113.52762847434744,110.0227581185816,110.06974312021117,29854400,MSFT,Microsoft Corporation
-2019-03-22,109.98518371582031,112.37186992623192,109.97578528128655,112.28730552214323,33624500,MSFT,Microsoft Corporation
-2019-03-25,110.5583724975586,110.88724603547367,109.29924744951963,109.52475970853203,27067100,MSFT,Microsoft Corporation
-2019-03-26,110.79326629638672,111.54497610143244,109.79724023056718,111.46041170553785,26097700,MSFT,Microsoft Corporation
-2019-03-27,109.72206115722656,111.07514876949647,108.54750792960448,110.76506499686728,22733400,MSFT,Microsoft Corporation
-2019-03-28,109.8724136352539,110.48318278199572,109.12069665943253,110.35163338656264,18334800,MSFT,Microsoft Corporation
-2019-03-29,110.82146453857422,111.17852619087778,109.90061151992131,110.94361551120056,25399800,MSFT,Microsoft Corporation
-2019-04-01,111.83625030517578,111.92082186035695,110.9717809016769,111.77047561510311,22789100,MSFT,Microsoft Corporation
-2019-04-02,111.9959945678711,112.268491759706,111.3664286293336,111.87383645182925,18142300,MSFT,Microsoft Corporation
-2019-04-03,112.72893524169922,113.1611700210368,111.95842851872271,112.62557397175928,22860700,MSFT,Microsoft Corporation
-2019-04-04,112.15574645996094,112.9732381403075,111.23489351535545,112.85108000859908,20112800,MSFT,Microsoft Corporation
-2019-04-05,112.65377044677734,112.97325271449385,112.16515936362343,112.18394906459247,15826200,MSFT,Microsoft Corporation
-2019-04-08,112.69135284423828,112.77591724882525,111.47921286282273,112.57859313588389,15116200,MSFT,Microsoft Corporation
-2019-04-09,112.08056640625,112.32487548567467,111.42281946422666,111.46979729214033,17612000,MSFT,Microsoft Corporation
-2019-04-10,112.93566131591797,113.0860004239597,112.3248921114055,112.5316146577548,16477200,MSFT,Microsoft Corporation
-2019-04-11,113.06719970703125,113.55581072169011,112.68194278657161,113.26452379961873,14209100,MSFT,Microsoft Corporation
-2019-04-12,113.6497802734375,113.67797557596433,113.10479296263375,113.35849333413681,19745100,MSFT,Microsoft Corporation
-2019-04-15,113.74372863769531,114.24173802068458,113.29269707883701,113.64036738814244,15792600,MSFT,Microsoft Corporation
-2019-04-16,113.48065185546875,114.30754206424058,112.85109293299404,114.29814362943947,14071800,MSFT,Microsoft Corporation
-2019-04-17,114.42028045654297,114.49545358784515,113.26452403061568,113.92227100724874,19300900,MSFT,Microsoft Corporation
-2019-04-18,115.92373657226562,116.06467725927541,113.97867623356736,114.81495776471891,27991000,MSFT,Microsoft Corporation
-2019-04-22,116.29017639160156,116.51568862034767,115.17199934385685,115.21898434392685,15648700,MSFT,Microsoft Corporation
-2019-04-23,117.86878204345703,118.00033144734353,116.35595672985738,116.60965710337997,24025500,MSFT,Microsoft Corporation
-2019-04-24,117.46472930908203,118.25402569149003,117.00429925043957,118.19764942671931,31257000,MSFT,Microsoft Corporation
-2019-04-25,121.35485076904297,123.44085874099422,121.05417255624629,122.2099290797944,38033900,MSFT,Microsoft Corporation
-2019-04-26,122.05017852783203,122.64215796259982,121.23269404195915,121.8716441371682,23654900,MSFT,Microsoft Corporation
-2019-04-29,121.93743133544922,122.32267392720593,121.54278314094614,122.05957513087054,16324200,MSFT,Microsoft Corporation
-2019-04-30,122.71734619140625,122.81130186165755,121.58037218022687,121.97502040602684,24166500,MSFT,Microsoft Corporation
-2019-05-01,120.1614990234375,122.76430599927087,119.9923630603538,122.65155346981805,26821700,MSFT,Microsoft Corporation
-2019-05-02,118.59230041503906,120.27426165311287,117.94394467926577,120.25547195404762,27350200,MSFT,Microsoft Corporation
-2019-05-03,121.11992645263672,121.61793588792014,119.56952188434808,119.67288314475454,24911100,MSFT,Microsoft Corporation
-2019-05-06,120.41519927978516,120.80045620549538,118.49833459169527,118.76143338539762,24239800,MSFT,Microsoft Corporation
-2019-05-07,117.94393157958984,119.50374167823449,116.72240054668997,118.82719788455266,36017700,MSFT,Microsoft Corporation
-2019-05-08,117.93455505371094,118.74264833393927,117.22042460792444,117.86878035271118,28419000,MSFT,Microsoft Corporation
-2019-05-09,117.92513275146484,118.19762993442586,116.11162245506466,116.78816619636055,27235800,MSFT,Microsoft Corporation
-2019-05-10,119.4567642211914,120.20848118803416,116.34654942946551,117.37076361756615,30915100,MSFT,Microsoft Corporation
-2019-05-13,115.90489196777344,117.97210960906988,115.61360510937416,116.61902221977786,33944900,MSFT,Microsoft Corporation
-2019-05-14,117.2016372680664,118.28222063925863,116.23379926400752,116.39354397156978,25266300,MSFT,Microsoft Corporation
-2019-05-15,118.85208129882812,119.50283696020686,116.66404130765521,117.19219385410436,24722700,MSFT,Microsoft Corporation
-2019-05-16,121.59654998779297,122.02096583310366,119.26704780632343,119.54055368412257,30112200,MSFT,Microsoft Corporation
-2019-05-17,120.78551483154297,123.03957347304014,120.64403804530934,121.01185466410145,25770500,MSFT,Microsoft Corporation
-2019-05-20,119.04071807861328,120.33278907320177,118.60688333925702,119.32365002405018,23706900,MSFT,Microsoft Corporation
-2019-05-21,119.6820297241211,120.27619323163142,119.38023135905289,120.18188259169273,15293300,MSFT,Microsoft Corporation
-2019-05-22,120.40823364257812,120.9458194188518,119.32364325796706,119.41796109653912,15396500,MSFT,Microsoft Corporation
-2019-05-23,119.00300598144531,119.10674986526185,117.6449094627141,119.0218652351201,23603800,MSFT,Microsoft Corporation
-2019-05-24,119.0595703125,120.17245316801507,118.80493085707167,119.69146673049035,14123400,MSFT,Microsoft Corporation
-2019-05-28,118.98413848876953,120.7194775243704,118.8803946121367,119.75749735384237,23128400,MSFT,Microsoft Corporation
-2019-05-29,117.83352661132812,118.257928134776,116.98471636899103,118.24849491112741,22763100,MSFT,Microsoft Corporation
-2019-05-30,118.5785903930664,118.60688286795354,117.68262124747336,118.13532243199128,16829600,MSFT,Microsoft Corporation
-2019-05-31,116.64519500732422,117.53173096960303,116.30567090242772,117.16391438853874,26646800,MSFT,Microsoft Corporation
-2019-06-03,113.02361297607422,117.29595699110146,112.24082804376893,116.80553005992216,37983600,MSFT,Microsoft Corporation
-2019-06-04,116.15478515625,116.26795507052633,113.78754944492731,114.38171308120451,29382600,MSFT,Microsoft Corporation
-2019-06-05,118.67291259765625,118.71063829965995,117.14505404599528,117.84296154445883,24926100,MSFT,Microsoft Corporation
-2019-06-06,120.54972076416016,120.69119034718373,118.45599108264857,119.24821643031544,21459000,MSFT,Microsoft Corporation
-2019-06-07,123.92605590820312,124.72771427045218,120.96465744558336,121.84176719176361,33885600,MSFT,Microsoft Corporation
-2019-06-10,125.05783081054688,126.45364564294155,124.49195254263658,124.86919512732202,26477100,MSFT,Microsoft Corporation
-2019-06-11,124.58627319335938,126.60455128778611,123.81290716916996,126.26502719756093,23913700,MSFT,Microsoft Corporation
-2019-06-12,124.01100158691406,124.46369569629755,123.27536826258353,123.92610974880957,17092500,MSFT,Microsoft Corporation
-2019-06-13,124.79374694824219,125.4350621629563,124.07696595429012,124.47307495000427,17200800,MSFT,Microsoft Corporation
-2019-06-14,124.91635131835938,126.18012977940887,124.15242574699187,124.73715605774095,17821700,MSFT,Microsoft Corporation
-2019-06-17,125.29364013671875,126.12357689404585,124.99183448613762,125.0861523496656,14517800,MSFT,Microsoft Corporation
-2019-06-18,127.47219848632812,127.54764986995613,125.97264001278135,126.55737024729846,25934500,MSFT,Microsoft Corporation
-2019-06-19,127.97211456298828,128.19845443486423,126.19904214856224,127.32135864957077,23744400,MSFT,Microsoft Corporation
-2019-06-20,129.16036987304688,129.82999186515318,128.00033550538453,129.6319301970747,33042600,MSFT,Microsoft Corporation
-2019-06-21,129.17926025390625,129.89602689853749,128.6982738149818,128.81144370863893,36727900,MSFT,Microsoft Corporation
-2019-06-24,129.94317626953125,130.52790653163552,129.20754323305147,129.20754323305147,20628800,MSFT,Microsoft Corporation
-2019-06-25,125.84061431884766,129.76400070230144,125.18043256944024,129.44334305128683,33327400,MSFT,Microsoft Corporation
-2019-06-26,126.31216430664062,128.01922507636564,126.0009471005298,126.70828771436312,23657700,MSFT,Microsoft Corporation
-2019-06-27,126.5196762084961,127.04783605606607,125.91607934501478,126.51025017922827,16557500,MSFT,Microsoft Corporation
-2019-06-28,126.34048461914062,126.94408143155977,125.58598500589589,126.91578895526537,30043000,MSFT,Microsoft Corporation
-2019-07-01,127.96267700195312,128.92466465159447,127.29306901150011,128.8586536511172,22613500,MSFT,Microsoft Corporation
-2019-07-02,128.8114776611328,128.82090369112822,127.6420023518561,128.37763563629107,15237800,MSFT,Microsoft Corporation
-2019-07-03,129.64141845703125,129.9054911846708,128.53795422760638,129.01895514578754,13629300,MSFT,Microsoft Corporation
-2019-07-05,129.26416015625,129.5188068521493,128.00038148767214,128.2078692560517,18141100,MSFT,Microsoft Corporation
-2019-07-08,129.16986083984375,129.30189720660832,127.67028748551462,128.64170098190075,16779700,MSFT,Microsoft Corporation
-2019-07-09,128.69825744628906,129.17924382403848,128.07579432858049,128.2644155909795,19953100,MSFT,Microsoft Corporation
-2019-07-10,130.0092010498047,130.69767516736007,129.22640910096527,129.33015295902544,24204400,MSFT,Microsoft Corporation
-2019-07-11,130.52792358398438,131.30128961053194,130.0280706705846,130.33930228681356,22327900,MSFT,Microsoft Corporation
-2019-07-12,130.9994659423828,131.21639407552817,130.1600890535697,130.9523214177587,18936800,MSFT,Microsoft Corporation
-2019-07-15,130.9994659423828,131.60306264455315,130.58450490223115,131.50875920442434,16651500,MSFT,Microsoft Corporation
-2019-07-16,129.28302001953125,131.14096942026552,128.75487459633675,131.0560919895843,22726100,MSFT,Microsoft Corporation
-2019-07-17,128.5190887451172,130.0846584980588,128.47192982206073,129.86774472105847,20211000,MSFT,Microsoft Corporation
-2019-07-18,128.66053771972656,128.84915900141928,127.01007632087297,127.84002722937852,30381800,MSFT,Microsoft Corporation
-2019-07-19,128.84913635253906,132.6687777966522,128.6888075717385,132.24437638972378,48992400,MSFT,Microsoft Corporation
-2019-07-22,130.5561981201172,131.27297909811344,129.51877393278238,129.5942253194599,25074900,MSFT,Microsoft Corporation
-2019-07-23,131.3673095703125,132.02750574187212,130.17898236509546,131.81057756395577,18034600,MSFT,Microsoft Corporation
-2019-07-24,132.7160186767578,132.73488513052777,130.95238660778944,130.9995311558828,20738300,MSFT,Microsoft Corporation
-2019-07-25,132.21615600585938,132.6122651610087,131.39564521239907,132.44249587115235,18356900,MSFT,Microsoft Corporation
-2019-07-26,133.3007049560547,133.62136260921432,132.31986554907147,132.38587652901236,19037600,MSFT,Microsoft Corporation
-2019-07-29,133.00836181640625,133.4610558953359,131.44277740445477,133.45162986546342,16605900,MSFT,Microsoft Corporation
-2019-07-30,132.3670196533203,133.1875302038515,131.84830029745711,132.16895793894258,16846500,MSFT,Microsoft Corporation
-2019-07-31,128.5190887451172,132.49906008425108,127.3967725744344,132.34815728682352,38598800,MSFT,Microsoft Corporation
-2019-08-01,130.207275390625,132.92346831785986,129.14154411747563,129.20756949126317,40557500,MSFT,Microsoft Corporation
-2019-08-02,129.11325073242188,130.4524951291536,127.56653296881987,130.23556695184885,30791600,MSFT,Microsoft Corporation
-2019-08-05,124.69001770019531,126.31217237188596,123.34134736044643,125.71801600412759,42749600,MSFT,Microsoft Corporation
-2019-08-06,127.02898406982422,127.96266475459822,125.63316886239075,126.18960686111872,32696700,MSFT,Microsoft Corporation
-2019-08-07,127.58544158935547,127.93439184688235,124.33167615399702,126.18018574568823,33414500,MSFT,Microsoft Corporation
-2019-08-08,130.9900665283203,131.0843843784918,128.1984222193159,128.83032591187458,27496500,MSFT,Microsoft Corporation
-2019-08-09,129.87718200683594,131.4521921409205,128.6982809132802,130.72598503784306,23466700,MSFT,Microsoft Corporation
-2019-08-12,128.0663299560547,130.0185963534485,127.54762517920327,129.27353746953082,20484300,MSFT,Microsoft Corporation
-2019-08-13,130.71658325195312,130.90520458372646,127.3213417164926,128.31162169690901,25154600,MSFT,Microsoft Corporation
-2019-08-14,126.7801284790039,129.56213996680884,126.48678968545283,129.0322357669996,32527300,MSFT,Microsoft Corporation
-2019-08-15,126.49620056152344,127.3478443739883,125.14305386622215,127.16805242117456,28074400,MSFT,Microsoft Corporation
-2019-08-16,128.8145751953125,129.12684320498147,127.48034309185515,127.63174838844687,24449100,MSFT,Microsoft Corporation
-2019-08-19,130.9720458984375,131.10452191896815,129.53372450495954,130.44214181631492,24355700,MSFT,Microsoft Corporation
-2019-08-20,129.8838348388672,131.2559254227919,129.8649200067657,130.78279472179804,21170800,MSFT,Microsoft Corporation
-2019-08-21,131.33163452148438,131.99402915929426,130.5840942480662,131.1045409897145,14970300,MSFT,Microsoft Corporation
-2019-08-22,130.37588500976562,131.71957436692006,128.96595042882655,131.20859960133257,18697000,MSFT,Microsoft Corporation
-2019-08-23,126.22183990478516,130.9153040042609,125.66354900107127,129.81763703374062,38508600,MSFT,Microsoft Corporation
-2019-08-26,128.17112731933594,128.27521667003532,126.70441899177412,127.73585508099728,20312600,MSFT,Microsoft Corporation
-2019-08-27,128.44552612304688,129.37285824127366,127.423562090412,129.06059025029055,23102100,MSFT,Microsoft Corporation
-2019-08-28,128.2751922607422,128.46444165178204,126.37321205676666,127.63174144344607,17393300,MSFT,Microsoft Corporation
-2019-08-29,130.69760131835938,131.0004118538232,129.55263327328925,129.8743586381188,20168700,MSFT,Microsoft Corporation
-2019-08-30,130.45162963867188,131.70068748926707,128.94707710364324,131.67230079530856,23940100,MSFT,Microsoft Corporation
-2019-09-03,128.7294158935547,129.82708276526384,128.40769042940715,129.26879191180686,18869300,MSFT,Microsoft Corporation
-2019-09-04,130.23399353027344,130.29076691820134,129.1457839860308,129.9217254578633,17995900,MSFT,Microsoft Corporation
-2019-09-05,132.5238800048828,132.83614792424817,131.30319500747285,131.63439219313904,26101800,MSFT,Microsoft Corporation
-2019-09-06,131.62498474121094,132.6469344885703,130.77334070000464,132.50500103443846,20824500,MSFT,Microsoft Corporation
-2019-09-09,130.12985229492188,132.24001085823917,129.12681767125,132.08860559158657,25773900,MSFT,Microsoft Corporation
-2019-09-10,128.76724243164062,129.5337117922596,127.28160522546158,129.44855173859125,28903400,MSFT,Microsoft Corporation
-2019-09-11,128.8050994873047,128.947047363165,127.83045138270464,128.60639267542496,24726100,MSFT,Microsoft Corporation
-2019-09-12,130.12985229492188,130.98148165194115,129.51477381369602,130.44212024284252,27010000,MSFT,Microsoft Corporation
-2019-09-13,129.9406280517578,130.6408522774952,129.2309319707729,130.3759002290318,23363100,MSFT,Microsoft Corporation
-2019-09-16,129.0038299560547,129.35394208501495,128.3698364938922,128.53069921365244,16731400,MSFT,Microsoft Corporation
-2019-09-17,130.00689697265625,130.12991561652285,129.09847936950285,129.60001136418668,17814200,MSFT,Microsoft Corporation
-2019-09-18,131.07614135742188,131.2180748007653,129.19307585584306,129.9784745995527,23982100,MSFT,Microsoft Corporation
-2019-09-19,133.48910522460938,134.7192335174894,132.5428438062073,132.7604798895748,35772100,MSFT,Microsoft Corporation
-2019-09-20,131.94668579101562,134.0379153020489,130.8206324671658,133.43230861176025,39167300,MSFT,Microsoft Corporation
-2019-09-23,131.66282653808594,132.1264998781188,131.00044636575674,131.7479866090701,17139300,MSFT,Microsoft Corporation
-2019-09-24,129.9973907470703,133.1295135502643,129.52426006528748,132.81724556763135,29773200,MSFT,Microsoft Corporation
-2019-09-25,131.8710174560547,132.43878019287956,128.71996458816966,130.11097029846502,21382000,MSFT,Microsoft Corporation
-2019-09-26,132.0413055419922,132.6469122427319,131.0004266957097,131.9466880680407,17456600,MSFT,Microsoft Corporation
-2019-09-27,130.3285675048828,132.81723939583287,129.30660354706455,132.6185181656452,22477700,MSFT,Microsoft Corporation
-2019-09-30,131.5587158203125,131.7385077890502,130.37588911946182,130.63138372971025,17280900,MSFT,Microsoft Corporation
-2019-10-01,129.70407104492188,132.71317569147124,129.6378258091377,132.15488487045303,21466600,MSFT,Microsoft Corporation
-2019-10-02,127.41405487060547,129.04162516281548,126.40156297372073,128.9280784480842,30521700,MSFT,Microsoft Corporation
-2019-10-03,128.9564971923828,129.40124118739985,126.0609397363503,127.69796784890939,24132900,MSFT,Microsoft Corporation
-2019-10-04,130.69760131835938,130.8206199032417,129.08896005541064,129.40122800555733,22897700,MSFT,Microsoft Corporation
-2019-10-07,129.7513427734375,130.75437742528794,129.6567253082222,129.7702720420011,15303700,MSFT,Microsoft Corporation
-2019-10-08,128.37928771972656,130.3569706622819,128.33197176000724,129.7135198142711,25550500,MSFT,Microsoft Corporation
-2019-10-09,130.8111572265625,131.24642930528125,129.60940142533383,130.07307462456075,19749900,MSFT,Microsoft Corporation
-2019-10-10,131.62498474121094,132.16434630571698,130.82065666431697,131.047764629733,17654600,MSFT,Microsoft Corporation
-2019-10-11,132.1737823486328,133.45124098445604,132.00346223121787,132.59013966516196,25446000,MSFT,Microsoft Corporation
-2019-10-14,132.05079650878906,132.75102078482652,132.02240981861482,132.18327254253708,13304300,MSFT,Microsoft Corporation
-2019-10-15,133.96224975585938,134.17041400568684,132.29682024680068,132.53338562580973,19695700,MSFT,Microsoft Corporation
-2019-10-16,132.8645477294922,133.41338099603638,132.0318331955905,133.2241171919307,20751600,MSFT,Microsoft Corporation
-2019-10-17,132.18325805664062,133.82028624544105,131.5492646475538,133.37554222971096,21460600,MSFT,Microsoft Corporation
-2019-10-18,130.02578735351562,132.47660100682907,129.22145935759556,132.24949306427663,32273500,MSFT,Microsoft Corporation
-2019-10-21,130.99093627929688,131.05718149659816,129.64724705364847,131.0098655469259,20078200,MSFT,Microsoft Corporation
-2019-10-22,129.04165649414062,132.48604725234412,128.93756716743107,131.5019417952013,27431000,MSFT,Microsoft Corporation
-2019-10-23,129.8649139404297,130.06362073983522,128.3225033068228,129.52425927407486,29844600,MSFT,Microsoft Corporation
-2019-10-24,132.41981506347656,132.87401646667143,131.21805911124613,131.89936843543958,37029300,MSFT,Microsoft Corporation
-2019-10-25,133.16734313964844,133.55531372174337,131.71956456627072,131.85204056518106,25959700,MSFT,Microsoft Corporation
-2019-10-28,136.4414520263672,137.84191504487853,135.79798667917763,136.6401588615074,35280100,MSFT,Microsoft Corporation
-2019-10-29,135.15451049804688,136.7347652215847,134.98417594668706,136.33733718681492,20589500,MSFT,Microsoft Corporation
-2019-10-30,136.8388214111328,137.20786267111004,135.11661923870645,135.80740025360654,18496600,MSFT,Microsoft Corporation
-2019-10-31,135.66554260253906,137.14170862369483,135.3059729555963,137.11332192627324,24605100,MSFT,Microsoft Corporation
-2019-11-01,135.99668884277344,136.6590689315044,135.28699279653247,136.5076636429936,33128400,MSFT,Microsoft Corporation
-2019-11-04,136.78207397460938,137.20788867238403,136.41303264469778,137.04702598383813,16912000,MSFT,Microsoft Corporation
-2019-11-05,136.6968994140625,137.226803376277,136.17645286588754,137.17948742847926,18250200,MSFT,Microsoft Corporation
-2019-11-06,136.31838989257812,136.75367640956316,135.5046046607543,136.61172856239827,16575800,MSFT,Microsoft Corporation
-2019-11-07,136.50770568847656,137.09439775246108,136.04404670295565,136.11027751282688,17786700,MSFT,Microsoft Corporation
-2019-11-08,138.1163330078125,138.14471969732065,136.03454618518478,136.24272486744755,16732700,MSFT,Microsoft Corporation
-2019-11-11,138.25827026367188,138.5516090225391,136.95242475510946,137.52964485568222,14362600,MSFT,Microsoft Corporation
-2019-11-12,139.1666717529297,139.63980245539213,138.21093849312152,138.41911715730924,18641600,MSFT,Microsoft Corporation
-2019-11-13,139.39378356933594,139.5357314620123,138.4191353492728,138.8544220058199,16919200,MSFT,Microsoft Corporation
-2019-11-14,140.1034698486328,140.4346671360793,139.10043500844046,139.11936428055844,19729800,MSFT,Microsoft Corporation
-2019-11-15,141.91082763671875,141.92975690816033,140.3021860954687,140.92670766500572,23485700,MSFT,Microsoft Corporation
-2019-11-18,142.26097106933594,142.45969236622008,140.97405466520974,142.00549082323636,21534000,MSFT,Microsoft Corporation
-2019-11-19,142.3082733154297,143.1977614788163,142.12848131149343,142.77194667090717,23935700,MSFT,Microsoft Corporation
-2019-11-20,142.06137084960938,143.21973905912267,140.95998368129497,142.71651518803137,25696800,MSFT,Microsoft Corporation
-2019-11-21,141.92849731445312,142.23233836311604,140.99800945681545,141.85253705228737,18576100,MSFT,Microsoft Corporation
-2019-11-22,142.03292846679688,142.70706667971493,141.30183817214876,142.48869000001076,15901800,MSFT,Microsoft Corporation
-2019-11-25,143.59005737304688,143.7040049843586,142.34623914973673,142.42219939463277,22420900,MSFT,Microsoft Corporation
-2019-11-26,144.34967041015625,144.71996761339204,143.6755466624916,143.71351954756852,24620100,MSFT,Microsoft Corporation
-2019-11-27,144.62501525878906,144.79591495830078,143.86542723355166,144.63450485722754,15184400,MSFT,Microsoft Corporation
-2019-11-29,143.73251342773438,144.60603466505887,143.63755948300738,144.41614126354276,11977300,MSFT,Microsoft Corporation
-2019-12-02,141.99490356445312,144.1597193463778,140.82704585029344,144.14072566746773,27418400,MSFT,Microsoft Corporation
-2019-12-03,141.76705932617188,141.88099245305773,139.24143543533958,140.03901078734793,24066000,MSFT,Microsoft Corporation
-2019-12-04,142.27978515625,142.59310125030453,141.66261359005057,142.55512837124613,17574700,MSFT,Microsoft Corporation
-2019-12-05,142.3557586669922,142.7260703716664,141.9284948765952,142.46970630225286,17869100,MSFT,Microsoft Corporation
-2019-12-06,144.08380126953125,144.19773440045816,142.67857286566638,143.36220062710038,16403500,MSFT,Microsoft Corporation
-2019-12-09,143.7135009765625,144.52056593755012,143.28623725695448,143.4381577535063,16687400,MSFT,Microsoft Corporation
-2019-12-10,143.4951171875,144.2167177783611,143.1437992456888,143.6470231885677,16476100,MSFT,Microsoft Corporation
-2019-12-11,144.0363006591797,144.1977107308099,142.7355160014967,143.88438018425694,18856600,MSFT,Microsoft Corporation
-2019-12-12,145.49851989746094,145.6884132602261,143.39067024851747,143.98883361683096,24612100,MSFT,Microsoft Corporation
-2019-12-13,146.72332763671875,147.06514144581269,145.10921250574927,145.2706225700529,23845400,MSFT,Microsoft Corporation
-2019-12-16,147.67286682128906,148.024170364617,146.998743022582,147.2740863020668,24144200,MSFT,Microsoft Corporation
-2019-12-17,146.87525939941406,147.84373434764453,146.64737867984974,147.5968599461329,25425600,MSFT,Microsoft Corporation
-2019-12-18,146.5714569091797,147.62538197088486,146.39105310316756,146.50500073682363,24129200,MSFT,Microsoft Corporation
-2019-12-19,147.84375,147.9007165639386,145.98276014636912,146.22013048807054,24958900,MSFT,Microsoft Corporation
-2019-12-20,149.45785522460938,150.4832967693194,148.3944263145759,149.4008886645591,53477500,MSFT,Microsoft Corporation
-2019-12-23,149.45785522460938,150.1319788357844,149.32492842184706,150.1319788357844,17718200,MSFT,Microsoft Corporation
-2019-12-24,149.42935180664062,149.74268233262595,149.182477429113,149.5242912312849,8989200,MSFT,Microsoft Corporation
-2019-12-26,150.6542205810547,150.71118715022982,149.4483750777448,149.60029558750327,14520600,MSFT,Microsoft Corporation
-2019-12-27,150.9295654296875,151.48975596266368,150.22694399799698,151.39480203018746,18412800,MSFT,Microsoft Corporation
-2019-12-30,149.62872314453125,150.9864886519149,148.81216881861758,150.95800537793562,16348400,MSFT,Microsoft Corporation
-2019-12-31,149.73321533203125,149.79968598488423,148.54636357054093,148.850204575692,18369400,MSFT,Microsoft Corporation
-2020-01-02,152.5056915283203,152.61013505752078,150.33138558688324,150.7586493016358,22622100,MSFT,Microsoft Corporation
-2020-01-03,150.6067352294922,151.86954723170166,150.07502796286428,150.32190239946755,21116200,MSFT,Microsoft Corporation
-2020-01-06,150.99600219726562,151.06247283904833,148.60330538796924,149.14451665528264,20813700,MSFT,Microsoft Corporation
-2020-01-07,149.6192626953125,151.60367510473966,149.37240277675932,151.27136534760285,21634100,MSFT,Microsoft Corporation
-2020-01-08,152.0024871826172,152.6766254104449,149.97059738789642,150.901085184897,27746500,MSFT,Microsoft Corporation
-2020-01-09,153.90142822265625,154.0248654340376,152.89498031182998,153.66405788565248,21385000,MSFT,Microsoft Corporation
-2020-01-10,153.1892852783203,154.9743144766268,153.0373648172022,154.5945278117641,20725900,MSFT,Microsoft Corporation
-2020-01-13,155.03134155273438,155.0598248393225,153.11338482415076,153.58812558453712,21626500,MSFT,Microsoft Corporation
-2020-01-14,153.93943786621094,155.33517680880362,153.5501469800864,155.13577932217422,23477400,MSFT,Microsoft Corporation
-2020-01-15,154.9363555908203,155.65797066977998,154.35718589124411,154.40464836712493,21417900,MSFT,Microsoft Corporation
-2020-01-16,157.77529907226562,157.84176971460525,155.7434097574871,156.0472507145809,23865400,MSFT,Microsoft Corporation
-2020-01-17,158.6583251953125,159.00962862726476,157.07267873319398,158.96215166642233,34371700,MSFT,Microsoft Corporation
-2020-01-21,158.08859252929688,159.69321779856406,158.02212190255523,158.25949216160822,29517200,MSFT,Microsoft Corporation
-2020-01-22,157.3290252685547,159.02860465770164,157.31003158873907,158.94314034249766,24138800,MSFT,Microsoft Corporation
-2020-01-23,158.29754638671875,158.37350664025567,156.9208012002122,157.79432238398144,19680800,MSFT,Microsoft Corporation
-2020-01-24,156.702392578125,159.06660630924776,156.14220206963714,159.0476126259956,24918100,MSFT,Microsoft Corporation
-2020-01-27,154.08189392089844,155.12632961863804,152.10697018477174,153.00897493030607,32078100,MSFT,Microsoft Corporation
-2020-01-28,157.10118103027344,157.38601382767297,154.83192132073702,155.50604492516229,24899900,MSFT,Microsoft Corporation
-2020-01-29,159.5508270263672,160.22496510609736,157.3195547235763,159.36093366901352,34754500,MSFT,Microsoft Corporation
-2020-01-30,164.0513916015625,165.2572370102274,162.16191844057855,165.2572370102274,51597500,MSFT,Microsoft Corporation
-2020-01-31,161.63015747070312,163.6905296410646,161.0130005742657,163.51014040876393,36142700,MSFT,Microsoft Corporation
-2020-02-03,165.57052612304688,165.6844592239106,161.79158074783197,161.8200640230479,30107000,MSFT,Microsoft Corporation
-2020-02-04,171.02056884765625,171.51430318526613,167.40304737617856,168.1911186016925,36433300,MSFT,Microsoft Corporation
-2020-02-05,170.81170654296875,174.8944796632022,169.3969884590293,174.73306955574307,39186300,MSFT,Microsoft Corporation
-2020-02-06,174.353271484375,174.53367526571967,170.96361598336935,171.8276475214221,27751400,MSFT,Microsoft Corporation
-2020-02-07,174.60011291503906,176.2522155665568,173.26134082611614,173.61265875335346,33529100,MSFT,Microsoft Corporation
-2020-02-10,179.16714477539062,179.30007159743232,173.99247382656716,174.30580444022337,35844300,MSFT,Microsoft Corporation
-2020-02-11,175.122314453125,181.06606153613225,174.2297998090583,181.0185845786521,53159900,MSFT,Microsoft Corporation
-2020-02-12,175.3787078857422,176.46111605357248,172.6631906242822,176.20475203047337,47062900,MSFT,Microsoft Corporation
-2020-02-13,174.42921447753906,176.8218969013737,173.63163918165944,173.83103662761303,35295800,MSFT,Microsoft Corporation
-2020-02-14,175.98635864257812,176.0433252005315,173.42274763120017,173.99244218660291,23149500,MSFT,Microsoft Corporation
-2020-02-18,177.77139282226562,178.2176502251347,176.12879410902988,176.23323763923193,27792200,MSFT,Microsoft Corporation
-2020-02-19,178.30455017089844,179.1614115971862,177.53337198173801,179.0471672810164,29997500,MSFT,Microsoft Corporation
-2020-02-20,175.58157348632812,178.2759460023205,172.42069377372638,177.99032075342487,36862400,MSFT,Microsoft Corporation
-2020-02-21,170.03103637695312,174.70572716816383,168.75525962156425,174.39154073840234,48572600,MSFT,Microsoft Corporation
-2020-02-24,162.70005798339844,166.18465515217062,155.40716170842933,159.72958932936746,68311100,MSFT,Microsoft Corporation
-2020-02-25,160.01519775390625,166.46073285003268,159.61531360581694,165.8514056385486,68073300,MSFT,Microsoft Corporation
-2020-02-26,162.0145721435547,164.95647988284654,160.14851361140236,161.576625856982,56206100,MSFT,Microsoft Corporation
-2020-02-27,150.5991668701172,159.02503365288237,150.40875483840358,155.49284470294847,93174900,MSFT,Microsoft Corporation
-2020-02-28,154.24562072753906,155.86415937952862,144.7153579750086,145.1057120982535,97012700,MSFT,Microsoft Corporation
-2020-03-02,164.5089874267578,164.63276179137975,154.53124824993384,157.38747246115315,71030800,MSFT,Microsoft Corporation
-2020-03-03,156.62579345703125,166.6130616388873,154.48362552167413,165.47057497886473,71677000,MSFT,Microsoft Corporation
-2020-03-04,162.37635803222656,162.5191634394525,157.68262177211892,160.41508629294538,49814400,MSFT,Microsoft Corporation
-2020-03-05,158.3014373779297,162.6809715328232,157.7492324030183,158.09197981753212,47817300,MSFT,Microsoft Corporation
-2020-03-06,153.82675170898438,155.29294069283512,148.52368743443452,154.81690323310937,72821100,MSFT,Microsoft Corporation
-2020-03-09,143.40147399902344,150.18977065923806,142.8111923859633,143.7632670018697,70419300,MSFT,Microsoft Corporation
-2020-03-10,153.2078857421875,153.31261455858123,145.26758484382228,150.5801643410945,65354400,MSFT,Microsoft Corporation
-2020-03-11,146.2672576904297,150.14219461233048,143.90610170212486,149.5995195250043,56371600,MSFT,Microsoft Corporation
-2020-03-12,132.39549255371094,146.11489113015546,131.93850080995347,138.33644333258042,93226400,MSFT,Microsoft Corporation
-2020-03-13,151.21803283691406,154.15042478211845,133.9854742160237,140.43102427946823,92727400,MSFT,Microsoft Corporation
-2020-03-16,128.9299774169922,142.1923879376455,128.5301077140718,133.29048207385222,87905900,MSFT,Microsoft Corporation
-2020-03-17,139.5455780029297,140.43100038810647,128.53006815182624,133.29044104633834,81059800,MSFT,Microsoft Corporation
-2020-03-18,133.6712646484375,139.00288808460238,128.54911330868097,131.3862914772269,81593200,MSFT,Microsoft Corporation
-2020-03-19,135.87054443359375,142.9539657882571,132.3383420066392,135.9276665733689,85922700,MSFT,Microsoft Corporation
-2020-03-20,130.76747131347656,140.05020002588367,129.34887472137007,139.00291200117317,84866200,MSFT,Microsoft Corporation
-2020-03-23,129.46310424804688,133.8331378449838,126.1689341603844,130.4437399557186,78975200,MSFT,Microsoft Corporation
-2020-03-24,141.23074340820312,142.43036670801416,134.4995835056753,136.8607244581916,82516700,MSFT,Microsoft Corporation
-2020-03-25,139.87879943847656,146.93367575898048,137.51765848214595,141.7734331352431,75638200,MSFT,Microsoft Corporation
-2020-03-26,148.62838745117188,149.1520314608854,141.25932377290354,141.28788485275086,64568100,MSFT,Microsoft Corporation
-2020-03-27,142.52557373046875,147.4668435414475,142.0495364003553,144.47732968943524,57042300,MSFT,Microsoft Corporation
-2020-03-30,152.55091857910156,152.90319608171725,142.82071439967373,145.1342633758814,63420300,MSFT,Microsoft Corporation
-2020-03-31,150.15170288085938,156.88286325614513,149.0568082917914,151.76069687308703,77927200,MSFT,Microsoft Corporation
-2020-04-01,144.82005310058594,150.1897527115172,143.59188338493584,145.66739882638436,57969900,MSFT,Microsoft Corporation
-2020-04-02,147.81910705566406,148.02856464387787,143.15394701455227,144.58205901009748,49630700,MSFT,Microsoft Corporation
-2020-04-03,146.45767211914062,149.83754065445603,144.89626998674962,147.66681121497362,41243300,MSFT,Microsoft Corporation
-2020-04-06,157.3494110107422,158.5204589823689,150.02795325346136,152.63664351406544,67111700,MSFT,Microsoft Corporation
-2020-04-07,155.65469360351562,161.8526944982216,155.4357059688015,161.46234039547727,62769000,MSFT,Microsoft Corporation
-2020-04-08,157.2161102294922,158.68229897209625,155.66422371733032,157.73022420929914,48318200,MSFT,Microsoft Corporation
-2020-04-09,157.22564697265625,159.3487699126129,155.5023937437558,158.3871795022761,51385100,MSFT,Microsoft Corporation
-2020-04-13,157.577880859375,157.63501754538458,154.52172915944234,156.47348523081303,41905300,MSFT,Microsoft Corporation
-2020-04-14,165.3753662109375,165.42297284963294,159.94854353230696,160.90061819618973,52874300,MSFT,Microsoft Corporation
-2020-04-15,163.64259338378906,165.25160184597294,161.1291169212521,162.99517507582178,40940800,MSFT,Microsoft Corporation
-2020-04-16,168.55531311035156,168.78381628806628,164.6137240916995,165.9466375037729,50479600,MSFT,Microsoft Corporation
-2020-04-17,170.0405731201172,171.37347209205166,167.44139833358108,170.89743466957376,52765600,MSFT,Microsoft Corporation
-2020-04-20,166.6702117919922,170.18337012056065,166.6035741104452,168.16497619786358,36669600,MSFT,Microsoft Corporation
-2020-04-21,159.77719116210938,165.3468197206917,158.14913695113438,165.18496875685338,56203700,MSFT,Microsoft Corporation
-2020-04-22,165.20396423339844,165.6609559061282,162.63336609897644,163.17604098643613,34620200,MSFT,Microsoft Corporation
-2020-04-23,163.20465087890625,166.67020236608755,162.71909798935198,165.76573426475736,32790800,MSFT,Microsoft Corporation
-2020-04-24,166.18467712402344,166.19419264314408,162.52871298530863,163.81400538707817,34277600,MSFT,Microsoft Corporation
-2020-04-27,165.7086181640625,168.42202256727543,164.9945620799262,168.12688171023376,33194400,MSFT,Microsoft Corporation
-2020-04-28,161.6718292236328,167.25098846954376,161.27195952679392,167.17482073764452,34392700,MSFT,Microsoft Corporation
-2020-04-29,168.92662048339844,169.1646391773293,163.64261710014011,164.9183938130075,51286600,MSFT,Microsoft Corporation
-2020-04-30,170.62130737304688,171.75426402305968,167.78411440711412,171.3734399674679,53875900,MSFT,Microsoft Corporation
-2020-05-01,166.2036895751953,170.07862610171935,165.67051553295815,167.37473740415624,39370500,MSFT,Microsoft Corporation
-2020-05-04,170.26901245117188,170.421347868829,165.4705630150121,166.12749679209162,30372900,MSFT,Microsoft Corporation
-2020-05-05,172.0970458984375,174.84854165369975,171.27826094042646,171.96375599957568,36839200,MSFT,Microsoft Corporation
-2020-05-06,173.7917022705078,175.3721496947665,172.925325369685,173.35375606174136,32139300,MSFT,Microsoft Corporation
-2020-05-07,174.80093383789062,175.70540196520787,173.8298135033723,175.34360890327773,28316000,MSFT,Microsoft Corporation
-2020-05-08,175.8291473388672,176.1338182138458,174.57241629834766,176.11477265228294,30877800,MSFT,Microsoft Corporation
-2020-05-11,177.7904052734375,178.52349221126468,174.08683588469,174.3724466253995,30892700,MSFT,Microsoft Corporation
-2020-05-12,173.76318359375,178.07608169937646,173.56325600150797,177.8475930225284,32038200,MSFT,Microsoft Corporation
-2020-05-13,171.1354522705078,175.2293769827589,168.0792856459235,173.80126472459057,44711500,MSFT,Microsoft Corporation
-2020-05-14,171.8780517578125,172.03038720290988,167.26048345491301,169.03134305352413,41873900,MSFT,Microsoft Corporation
-2020-05-15,174.38201904296875,178.09510484951207,168.51723495019067,170.47850665967295,46610400,MSFT,Microsoft Corporation
-2020-05-18,176.04815673828125,177.2763268520163,175.14368857359156,176.84789609269052,35264500,MSFT,Microsoft Corporation
-2020-05-19,174.8295135498047,177.6571770843628,174.69622364870642,176.16241256078743,26799100,MSFT,Microsoft Corporation
-2020-05-20,177.2545166015625,177.4359169583452,175.61238593843544,176.4429932900514,31261300,MSFT,Microsoft Corporation
-2020-05-21,175.1254425048828,178.21876103710082,174.99178140232837,177.0062545273779,29119500,MSFT,Microsoft Corporation
-2020-05-22,175.2017822265625,176.10878368038613,174.27569673957942,174.89627744840422,20826900,MSFT,Microsoft Corporation
-2020-05-26,173.3496551513672,178.05644865123975,172.9009326408034,177.9036889523315,36073600,MSFT,Microsoft Corporation
-2020-05-27,173.57879638671875,173.75065470607606,168.60468023193414,172.04168637143127,39517100,MSFT,Microsoft Corporation
-2020-05-28,173.1873321533203,175.81282928367528,172.21352188845154,172.55722391368937,33810200,MSFT,Microsoft Corporation
-2020-05-29,174.95359802246094,175.9274229472376,172.24217877179476,174.45713625736357,42130400,MSFT,Microsoft Corporation
-2020-06-01,174.5526123046875,174.7149140285798,173.2446419269881,174.27573351783732,22622400,MSFT,Microsoft Corporation
-2020-06-02,176.53843688964844,176.6243587570561,173.13961372227922,175.90831405939235,30794600,MSFT,Microsoft Corporation
-2020-06-03,176.96807861328125,177.5218216500527,175.26866685848563,176.45253278895922,27311000,MSFT,Microsoft Corporation
-2020-06-04,174.63853454589844,177.42633361765618,174.04660889657038,175.95606151294973,28761800,MSFT,Microsoft Corporation
-2020-06-05,178.72471618652344,179.23071983477791,173.76968558572617,174.3520690672218,39893600,MSFT,Microsoft Corporation
-2020-06-08,179.83226013183594,180.0136604735111,176.0897344992715,177.52182405822072,33211600,MSFT,Microsoft Corporation
-2020-06-09,181.20706176757812,182.06630964412432,178.78204871231318,179.4885514465179,29783900,MSFT,Microsoft Corporation
-2020-06-10,187.92831420898438,189.53226190698962,182.3622583446839,182.47683540252,43872300,MSFT,Microsoft Corporation
-2020-06-11,177.8368377685547,186.89717928906663,177.6458954588808,184.38625950932416,52854700,MSFT,Microsoft Corporation
-2020-06-12,179.2403564453125,183.04016379580764,176.79624439425064,181.91357896246276,43373600,MSFT,Microsoft Corporation
-2020-06-15,180.385986328125,182.1808764027824,175.67917817531608,176.2233791495134,32770200,MSFT,Microsoft Corporation
-2020-06-16,184.80636596679688,186.7253604719704,182.79189301007654,184.15714454580453,42556700,MSFT,Microsoft Corporation
-2020-06-17,185.44601440429688,187.43184656355464,184.92091210315286,186.2002416601473,25687800,MSFT,Microsoft Corporation
-2020-06-18,187.431884765625,187.59418649761048,185.2169126322436,185.2169126322436,23061600,MSFT,Microsoft Corporation
-2020-06-19,186.31484985351562,190.2674165396573,185.57016443206638,189.59911097783984,44441100,MSFT,Microsoft Corporation
-2020-06-22,191.48944091796875,191.67082665886937,186.39119193854523,186.92583627964657,32818900,MSFT,Microsoft Corporation
-2020-06-23,192.76878356933594,194.7164187390897,192.31050447342133,192.94062730432893,30917400,MSFT,Microsoft Corporation
-2020-06-24,188.88304138183594,194.04811398849358,187.6609929241231,192.47282147333826,36740600,MSFT,Microsoft Corporation
-2020-06-25,191.26986694335938,191.52764712810412,186.62035443908522,188.84486850692002,27803900,MSFT,Microsoft Corporation
-2020-06-26,187.44139099121094,190.84021383073977,186.05704095618466,190.68745414699424,54675800,MSFT,Microsoft Corporation
-2020-06-29,189.45591735839844,189.54183924181,184.78730564276714,186.91634152801396,26701600,MSFT,Microsoft Corporation
-2020-06-30,194.2963409423828,195.1460467529927,188.78758076895292,188.92124186608368,34310300,MSFT,Microsoft Corporation
-2020-07-01,195.43247985839844,197.0077870680301,192.63513866088167,193.9431090914506,32061200,MSFT,Microsoft Corporation
-2020-07-02,196.92181396484375,198.6021413422947,195.71886423886744,196.36807103981698,29315800,MSFT,Microsoft Corporation
-2020-07-06,201.1608428955078,201.57138280923724,198.66900649142337,199.37550924846306,31897600,MSFT,Microsoft Corporation
-2020-07-07,198.82176208496094,204.951103494478,198.5735384788071,200.92215713817126,33600700,MSFT,Microsoft Corporation
-2020-07-08,203.19439697265625,203.60492228255777,199.24183073570933,200.55935767068064,33600000,MSFT,Microsoft Corporation
-2020-07-09,204.61695861816406,206.58369257111062,201.8959826895734,206.53595333994855,33121700,MSFT,Microsoft Corporation
-2020-07-10,203.99636840820312,204.38780969065328,201.52363076769228,203.94862917922697,26177600,MSFT,Microsoft Corporation
-2020-07-13,197.6951904296875,206.02994730784758,197.15098942267588,204.76970154506353,38135600,MSFT,Microsoft Corporation
-2020-07-14,198.917236328125,199.39459949227412,192.88335894065565,196.7977427138655,37591800,MSFT,Microsoft Corporation
-2020-07-15,198.6212158203125,201.76227291673743,195.7474954403183,200.07240360338952,32179400,MSFT,Microsoft Corporation
-2020-07-16,194.68780517578125,196.3872169974201,193.1506950935159,196.10079616465617,29940700,MSFT,Microsoft Corporation
-2020-07-17,193.6948699951172,195.75706766321048,192.2723226107304,195.2128812655641,31635300,MSFT,Microsoft Corporation
-2020-07-20,202.02011108398438,202.6884166471381,193.81900027624178,195.71891104746393,36884800,MSFT,Microsoft Corporation
-2020-07-21,199.29913330078125,204.2541655805475,198.61172913665365,203.9868433576055,37990400,MSFT,Microsoft Corporation
-2020-07-22,202.16329956054688,202.68840195351845,198.9554185219914,199.7287445152915,49605700,MSFT,Microsoft Corporation
-2020-07-23,193.37022399902344,201.37083363177447,192.99788139096745,197.80970924519136,67457000,MSFT,Microsoft Corporation
-2020-07-24,192.18641662597656,193.67578739689662,188.5679956116307,191.3462527785989,39827000,MSFT,Microsoft Corporation
-2020-07-27,194.62094116210938,194.7355036440454,191.76630458749005,192.34868815060753,30160900,MSFT,Microsoft Corporation
-2020-07-28,192.87384033203125,195.43250020980508,192.60651809309874,194.39185188196288,23251400,MSFT,Microsoft Corporation
-2020-07-29,194.8214874267578,195.3847725659296,192.8642951864797,193.33211641635154,19632600,MSFT,Microsoft Corporation
-2020-07-30,194.66867065429688,195.2033295752021,190.5347189367611,191.89997044030474,25079600,MSFT,Microsoft Corporation
-2020-07-31,195.7284393310547,195.81437577226183,190.00008136094036,195.14605568804103,51044000,MSFT,Microsoft Corporation
-2020-08-03,206.7364501953125,207.78665507240189,200.91262784118373,201.9437341110618,78983000,MSFT,Microsoft Corporation
-2020-08-04,203.63357543945312,205.04658091707702,200.788495014236,204.4737392836654,49280100,MSFT,Microsoft Corporation
-2020-08-05,203.29940795898438,205.26614168330795,201.99143767140274,205.1706632320827,28806400,MSFT,Microsoft Corporation
-2020-08-06,206.55503845214844,206.57412248899215,201.9723493513592,202.726576709763,32656800,MSFT,Microsoft Corporation
-2020-08-07,202.86026000976562,205.93448016224156,201.38043118626211,205.12297146855607,27820400,MSFT,Microsoft Corporation
-2020-08-10,198.82176208496094,202.28742339193712,197.00778784990837,202.0869244488363,36716500,MSFT,Microsoft Corporation
-2020-08-11,194.17221069335938,198.2488808994534,193.9430711709512,197.78107440548874,36446500,MSFT,Microsoft Corporation
-2020-08-12,199.71917724609375,200.75982531370755,195.48019056308206,195.99573630411274,28013100,MSFT,Microsoft Corporation
-2020-08-13,199.2513885498047,201.78142214625402,198.72628613786478,199.9578913011391,22588900,MSFT,Microsoft Corporation
-2020-08-14,199.4423370361328,200.10110057608242,198.11526793680267,199.3086759242567,17958900,MSFT,Microsoft Corporation
-2020-08-17,200.75985717773438,201.62866165888732,199.46142874953955,200.110650247621,20184800,MSFT,Microsoft Corporation
-2020-08-18,201.9150848388672,202.7456921173846,199.7383098849835,200.99854111556277,21336200,MSFT,Microsoft Corporation
-2020-08-19,200.69007873535156,202.9869696907495,200.25941624470937,202.40317821577736,27627600,MSFT,Microsoft Corporation
-2020-08-20,205.36038208007812,205.76233465586125,199.93400040223327,200.53692196431712,26981500,MSFT,Microsoft Corporation
-2020-08-21,203.86744689941406,206.9586635422753,203.70475282380917,204.67135219176205,36249300,MSFT,Microsoft Corporation
-2020-08-24,204.50863647460938,206.2600107782231,203.3027640605112,205.56136531180084,25460100,MSFT,Microsoft Corporation
-2020-08-25,207.16920471191406,207.30318892242852,203.94400397105503,203.94400397105503,23043700,MSFT,Microsoft Corporation
-2020-08-26,211.64810180664062,212.5477162669981,208.0209487114188,208.5186105709494,39600800,MSFT,Microsoft Corporation
-2020-08-27,216.84483337402344,221.21847252990807,209.97331950866044,213.31337447169233,57602200,MSFT,Microsoft Corporation
-2020-08-28,219.07469177246094,220.73035677056092,216.84480044049,218.37604632550872,26292900,MSFT,Microsoft Corporation
-2020-08-31,215.8399200439453,218.8737166786634,214.67233716204333,217.24676147372583,28774200,MSFT,Microsoft Corporation
-2020-09-01,217.5051727294922,217.67743188072146,214.78718442801343,215.82078314493916,25725500,MSFT,Microsoft Corporation
-2020-09-02,221.6969451904297,222.85496288605776,217.58171021018055,218.17506668389095,34080800,MSFT,Microsoft Corporation
-2020-09-03,207.9635009765625,219.45747460414677,205.7240448151921,219.419199667732,58400300,MSFT,Microsoft Corporation
-2020-09-04,205.04457092285156,208.97798194568563,196.3738436791459,205.85805580862598,59664100,MSFT,Microsoft Corporation
-2020-09-08,193.9525604248047,201.00589802209439,193.51231825390303,197.62756836074408,52924300,MSFT,Microsoft Corporation
-2020-09-09,202.2117156982422,205.6091894577203,197.81893296348866,198.68027236059635,45679000,MSFT,Microsoft Corporation
-2020-09-10,196.54608154296875,205.51350067527326,195.34022387645345,204.23106392788355,35461500,MSFT,Microsoft Corporation
-2020-09-11,195.26368713378906,199.666050305795,192.59356813467994,198.29748380280336,33620100,MSFT,Microsoft Corporation
-2020-09-14,196.5843963623047,200.21154951496803,195.2636845078276,195.46466811301522,30375800,MSFT,Microsoft Corporation
-2020-09-15,199.8096160888672,200.7666503702022,198.03909682712376,199.4650831634592,21823900,MSFT,Microsoft Corporation
-2020-09-16,196.2398681640625,201.5992509913415,195.84748063223293,201.5705411332255,26328100,MSFT,Microsoft Corporation
-2020-09-17,194.19178771972656,195.55077435424172,191.36854011828825,191.45466968029996,34011300,MSFT,Microsoft Corporation
-2020-09-18,191.78009033203125,194.90001669016874,187.817969171596,194.0865463499344,55225300,MSFT,Microsoft Corporation
-2020-09-21,193.83766174316406,194.00037037548051,187.94234334657574,188.71753855729975,39839700,MSFT,Microsoft Corporation
-2020-09-22,198.50804138183594,199.15883226221052,193.39748201736504,196.24943997909537,33517100,MSFT,Microsoft Corporation
-2020-09-23,191.97149658203125,199.1588331410497,191.43555973887763,198.96741460862307,30803800,MSFT,Microsoft Corporation
-2020-09-24,194.4597625732422,196.73750842133498,190.64119122847163,191.2632721600438,31202500,MSFT,Microsoft Corporation
-2020-09-25,198.89080810546875,200.0583761224589,193.8376552720902,194.80426893487473,29437300,MSFT,Microsoft Corporation
-2020-09-28,200.4412841796875,203.43680648147486,199.12057205372884,201.81941603230769,32004900,MSFT,Microsoft Corporation
-2020-09-29,198.3549041748047,201.04418255893373,197.92424170296624,200.355116762719,24221900,MSFT,Microsoft Corporation
-2020-09-30,201.29299926757812,202.8720998110342,197.66583157578174,198.80470457764105,33829100,MSFT,Microsoft Corporation
-2020-10-01,203.3314971923828,204.7957583835063,202.24047876364014,204.3172412725984,27158400,MSFT,Microsoft Corporation
-2020-10-02,197.33087158203125,201.9246383727802,196.7087906293776,199.0631010382104,33154800,MSFT,Microsoft Corporation
-2020-10-05,201.34085083007812,201.36956068656312,198.0869259310169,198.31661938607914,21331600,MSFT,Microsoft Corporation
-2020-10-06,197.06289672851562,201.14942185632785,196.01973305531848,199.84786948820184,28554300,MSFT,Microsoft Corporation
-2020-10-07,200.8145294189453,201.08249788204267,197.8381518580128,198.16354004846158,25681100,MSFT,Microsoft Corporation
-2020-10-08,201.53225708007812,202.11604850735242,199.36936511507264,201.46525767871398,19925800,MSFT,Microsoft Corporation
-2020-10-09,206.5375213623047,206.58537598668465,202.1543035469946,202.1543035469946,26458000,MSFT,Microsoft Corporation
-2020-10-12,211.88734436035156,214.24165467688056,207.49456133654485,209.38948476978237,40461400,MSFT,Microsoft Corporation
-2020-10-13,213.28460693359375,215.5336427709229,210.9590066206129,213.15062275199844,28950800,MSFT,Microsoft Corporation
-2020-10-14,211.37057495117188,214.58621046182856,209.71490986658227,213.41862756429836,23421700,MSFT,Microsoft Corporation
-2020-10-15,210.22215270996094,210.89207378296717,206.7289688383401,207.77214729829,22733100,MSFT,Microsoft Corporation
-2020-10-16,210.22215270996094,212.7391429273404,209.8967645606699,210.69109015947322,26057900,MSFT,Microsoft Corporation
-2020-10-19,205.0158233642578,212.7486597882093,204.5373063672547,210.94943120646013,27625800,MSFT,Microsoft Corporation
-2020-10-20,205.42738342285156,208.03051759272938,203.93441242019458,206.5279815053005,22753500,MSFT,Microsoft Corporation
-2020-10-21,205.5709228515625,207.59983042367287,203.9630980070519,203.9630980070519,22724900,MSFT,Microsoft Corporation
-2020-10-22,205.6571044921875,206.7768328944858,202.60416267411318,204.73834511935604,22351500,MSFT,Microsoft Corporation
-2020-10-23,206.93948364257812,206.98733826920613,204.00139648834562,205.791045619415,18879600,MSFT,Microsoft Corporation
-2020-10-26,201.05374145507812,207.04477013994912,199.15881787540803,204.66176438764387,37111600,MSFT,Microsoft Corporation
-2020-10-27,204.08753967285156,205.4465264613158,201.29300160884554,202.49885942315484,36700300,MSFT,Microsoft Corporation
-2020-10-28,193.9716796875,199.86701371354707,193.41661271649156,198.74728548055538,51195600,MSFT,Microsoft Corporation
-2020-10-29,195.924072265625,198.45064235215534,194.63207005867363,195.3020057826841,31432600,MSFT,Microsoft Corporation
-2020-10-30,193.77073669433594,195.5125315339168,191.04318308672964,194.75648085917675,36953700,MSFT,Microsoft Corporation
-2020-11-02,193.63668823242188,196.45993557183692,191.52163669695068,195.51246666809885,30842200,MSFT,Microsoft Corporation
-2020-11-03,197.56051635742188,199.17790611092494,194.3927362381606,195.1296564874566,27512000,MSFT,Microsoft Corporation
-2020-11-04,207.09262084960938,208.93970436806254,203.2931940743862,204.8244545683417,42311800,MSFT,Microsoft Corporation
-2020-11-05,213.69615173339844,214.49049184070802,211.6480992096399,212.49985903019407,36080100,MSFT,Microsoft Corporation
-2020-11-06,214.1077423095703,214.72024375624227,208.6622141054846,212.71046562640717,25231900,MSFT,Microsoft Corporation
-2020-11-09,209.0066680908203,218.31860541961015,208.5185859766379,214.7967270830872,44395000,MSFT,Microsoft Corporation
-2020-11-10,201.9437713623047,207.19789411928815,200.70920373036594,205.28382581333628,44045100,MSFT,Microsoft Corporation
-2020-11-11,207.24578857421875,208.67176039014677,203.08268336747216,203.26452222799094,29440800,MSFT,Microsoft Corporation
-2020-11-12,206.18348693847656,209.69580132278767,205.24559734509074,207.87744186168658,21593900,MSFT,Microsoft Corporation
-2020-11-13,207.20748901367188,208.0783937229368,204.95846719253126,207.0639397113466,18621100,MSFT,Microsoft Corporation
-2020-11-16,207.89654541015625,208.38464222221836,205.30299077827922,205.63794400285644,24953300,MSFT,Microsoft Corporation
-2020-11-17,205.24551391601562,208.32714989878963,204.88183633035038,206.81504906015763,24154100,MSFT,Microsoft Corporation
-2020-11-18,202.5396270751953,206.46414065217695,202.39568734569283,205.00563631341277,28372800,MSFT,Microsoft Corporation
-2020-11-19,203.82545471191406,204.41077461046976,201.43619519654735,202.82753970263718,24792700,MSFT,Microsoft Corporation
-2020-11-20,201.87753295898438,204.66019190245495,201.5033131060154,203.61429726741503,22843100,MSFT,Microsoft Corporation
-2020-11-23,201.60887145996094,203.70066081733808,199.73777211702892,202.41488123208356,25683500,MSFT,Microsoft Corporation
-2020-11-24,205.2071533203125,205.5813732039654,200.40945499583256,201.10991485161088,33979700,MSFT,Microsoft Corporation
-2020-11-25,205.21676635742188,206.5793110767255,203.86382640634406,206.40660094564046,21012900,MSFT,Microsoft Corporation
-2020-11-27,206.52175903320312,207.51968868227826,205.37990426234612,206.15714384421696,14512200,MSFT,Microsoft Corporation
-2020-11-30,205.40867614746094,206.0707462595316,202.30935229104347,205.43746116792425,33064800,MSFT,Microsoft Corporation
-2020-12-01,207.46212768554688,208.52721755745344,204.71784299297605,205.83089814662523,30904500,MSFT,Microsoft Corporation
-2020-12-02,206.6560821533203,206.75204198993873,204.190072479513,206.18591702157005,23724500,MSFT,Microsoft Corporation
-2020-12-03,205.5718231201172,207.6252378173083,205.00568348008005,205.92684818002928,25120900,MSFT,Microsoft Corporation
-2020-12-04,205.68698120117188,206.66571603517735,204.55471646351504,205.5526461958313,24666000,MSFT,Microsoft Corporation
-2020-12-07,205.61976623535156,206.81919092081037,204.3723762756061,205.69653117219067,24620000,MSFT,Microsoft Corporation
-2020-12-08,207.27020263671875,208.1721724597082,204.2764429190657,205.31274773858016,23284100,MSFT,Microsoft Corporation
-2020-12-09,203.23056030273438,206.52177523800023,202.6644352574162,206.45461505637104,32440600,MSFT,Microsoft Corporation
-2020-12-10,202.00230407714844,204.45872339489904,201.8487742094355,203.2017287160043,26733300,MSFT,Microsoft Corporation
-2020-12-11,204.63143920898438,204.6890238920396,200.64935515374503,201.55132484988866,30979400,MSFT,Microsoft Corporation
-2020-12-14,205.5334014892578,207.4620856631206,204.26681669461775,204.47791660062674,28798400,MSFT,Microsoft Corporation
-2020-12-15,205.4662628173828,206.70406272172727,203.65273317434787,206.46417777084216,27000600,MSFT,Microsoft Corporation
-2020-12-16,210.40785217285156,211.20427183512786,206.03235373451545,206.06113875255085,35023300,MSFT,Microsoft Corporation
-2020-12-17,210.5421905517578,211.95271502401806,209.1028810609954,210.97398047070388,32515800,MSFT,Microsoft Corporation
-2020-12-18,209.74578857421875,210.80128814640273,207.2797790521737,209.74578857421875,63354900,MSFT,Microsoft Corporation
-2020-12-21,213.5839385986328,214.93689309140643,208.48878512735112,208.74786494629828,37181900,MSFT,Microsoft Corporation
-2020-12-22,214.87930297851562,216.5009272648527,212.87386870407826,213.67987846393646,22612200,MSFT,Microsoft Corporation
-2020-12-23,212.0774688720703,214.5146932710485,211.86636896648002,214.08290333376428,18699600,MSFT,Microsoft Corporation
-2020-12-24,213.7375030517578,214.56270791406772,212.25021334578557,212.46131328554506,10550600,MSFT,Microsoft Corporation
-2020-12-28,215.85806274414062,216.88476263524183,213.99655333703302,215.3686881144162,17933500,MSFT,Microsoft Corporation
-2020-12-29,215.08082580566406,217.98823003223873,214.53389577009193,217.1534351478008,17403200,MSFT,Microsoft Corporation
-2020-12-30,212.7107696533203,216.50096346628422,212.50927450036974,216.1171387725915,20272300,MSFT,Microsoft Corporation
-2020-12-31,213.42080688476562,213.9773416379235,210.79166297669138,212.72993716646016,20942100,MSFT,Microsoft Corporation
-2021-01-04,208.88223266601562,213.9773869360823,206.11875320777628,213.5264020344553,37130100,MSFT,Microsoft Corporation
-2021-01-05,209.083740234375,209.67866493389053,206.97275536366772,208.46963527850713,23823000,MSFT,Microsoft Corporation
-2021-01-06,203.66233825683594,207.7307925935126,203.36488323852208,203.58557330994583,35930700,MSFT,Microsoft Corporation
-2021-01-07,209.45794677734375,210.46546654506324,205.0632671621536,205.37990242724453,27694500,MSFT,Microsoft Corporation
-2021-01-08,210.73414611816406,211.65531085549392,208.24894131509814,209.83217627824564,22956200,MSFT,Microsoft Corporation
-2021-01-11,208.6903076171875,210.05285231905128,207.96104802927815,209.63065248213846,23031300,MSFT,Microsoft Corporation
-2021-01-12,206.23387145996094,208.31608560211117,204.68902651806664,207.74035589548853,23249300,MSFT,Microsoft Corporation
-2021-01-13,207.58682250976562,207.98982744101792,205.27432823721875,205.36069794074126,20087100,MSFT,Microsoft Corporation
-2021-01-14,204.4011688232422,208.66152780549393,204.13249885511956,207.17423821247684,29480800,MSFT,Microsoft Corporation
-2021-01-15,204.04611206054688,205.8308564944321,203.4512021297231,204.88092155862176,31746500,MSFT,Microsoft Corporation
-2021-01-19,207.68280029296875,208.20094535182324,204.0269559335494,205.10163584312352,30480900,MSFT,Microsoft Corporation
-2021-01-20,215.26316833496094,216.6544982014575,208.4984094044723,208.89182426038445,37777300,MSFT,Microsoft Corporation
-2021-01-21,215.86766052246094,217.1438501575346,213.42083121134726,215.60858068821213,30709400,MSFT,Microsoft Corporation
-2021-01-22,216.80799865722656,220.76131229354894,216.66407355456315,217.89228323533874,30172700,MSFT,Microsoft Corporation
-2021-01-25,220.24314880371094,220.48303373157987,215.14799527840105,219.84973400806652,33152100,MSFT,Microsoft Corporation
-2021-01-26,222.92990112304688,224.70504110859784,220.770936402289,222.4789162100641,49169600,MSFT,Microsoft Corporation
-2021-01-27,223.476806640625,230.71174470769552,220.8284821455737,228.37046532559663,69870600,MSFT,Microsoft Corporation
-2021-01-28,229.26283264160156,232.8227316681534,225.57820339979344,226.07716818506384,49111200,MSFT,Microsoft Corporation
-2021-01-29,222.57484436035156,228.38965283762465,221.989524533748,226.44178833824543,42503100,MSFT,Microsoft Corporation
-2021-02-01,229.9536895751953,232.68838365200105,223.02581157927415,225.54940574495873,33314200,MSFT,Microsoft Corporation
-2021-02-02,229.8193817138672,232.5060961930559,229.03256665892405,231.53696622596047,25916300,MSFT,Microsoft Corporation
-2021-02-03,233.1681365966797,235.17357096540331,229.57945300942697,229.87692260181475,27158100,MSFT,Microsoft Corporation
-2021-02-04,232.21817016601562,233.39841439977658,230.64452582907984,232.84187968237813,25296100,MSFT,Microsoft Corporation
-2021-02-05,232.40052795410156,233.4368326563768,230.69254834518915,232.42931297571354,18054800,MSFT,Microsoft Corporation
-2021-02-08,232.65960693359375,233.82064184477534,231.06676741699246,233.31208694294955,22211900,MSFT,Microsoft Corporation
-2021-02-09,233.906982421875,234.8569172961057,231.6136832651914,232.08384831884888,23565000,MSFT,Microsoft Corporation
-2021-02-10,232.99546813964844,235.97003282257953,231.1435486574617,235.0872579374984,22186700,MSFT,Microsoft Corporation
-2021-02-11,234.59786987304688,235.23115495661315,232.35253581551774,234.8761299477972,15751100,MSFT,Microsoft Corporation
-2021-02-12,235.07763671875,235.37509168356013,232.909067623064,234.0605123364703,16561100,MSFT,Microsoft Corporation
-2021-02-16,233.83985900878906,236.17154846273206,233.0914190955274,235.1160487689445,26728500,MSFT,Microsoft Corporation
-2021-02-17,234.85928344726562,234.96507650561446,231.72398457959287,232.0894541766409,21653500,MSFT,Microsoft Corporation
-2021-02-18,234.46495056152344,234.5995949311717,231.647031012765,232.55107806974718,16925600,MSFT,Microsoft Corporation
-2021-02-19,231.7528533935547,234.53230976349187,230.99306282392587,234.42651669715636,25262600,MSFT,Microsoft Corporation
-2021-02-22,225.53994750976562,228.82913016967538,223.51065478002488,228.33864303907808,36446900,MSFT,Microsoft Corporation
-2021-02-23,224.3473663330078,225.84769358188825,219.98101428804915,221.51981974467014,30228700,MSFT,Microsoft Corporation
-2021-02-24,225.57838439941406,226.20351580478894,220.24067088187863,221.21203274988108,26339700,MSFT,Microsoft Corporation
-2021-02-25,220.23109436035156,225.6168844933576,219.16355148383207,223.20289775237097,39542200,MSFT,Microsoft Corporation
-2021-02-26,223.49142456054688,226.36704708770696,220.76004395905966,222.6739313555886,37819200,MSFT,Microsoft Corporation
-2021-03-01,227.8769989013672,228.38672511898815,224.23195895822414,226.87677089593706,25324000,MSFT,Microsoft Corporation
-2021-03-02,224.92440795898438,228.22321721235295,224.5204748274745,227.9443015684846,22812500,MSFT,Microsoft Corporation
-2021-03-03,218.8557891845703,224.6455272759705,218.56726130025564,223.279844277028,34029500,MSFT,Microsoft Corporation
-2021-03-04,218.05752563476562,223.5972138136232,215.68200248101138,218.06715252474712,44727800,MSFT,Microsoft Corporation
-2021-03-05,222.74122619628906,224.3473463607686,217.79783355152915,220.74078515082306,41872800,MSFT,Microsoft Corporation
-2021-03-08,218.6923065185547,224.44356674168196,218.44225683064087,222.52006696503778,35267400,MSFT,Microsoft Corporation
-2021-03-09,224.83786010742188,226.37666560982453,222.8085675052576,223.97229118428092,33080500,MSFT,Microsoft Corporation
-2021-03-10,223.52987670898438,227.9346923560373,223.16440710536557,227.9346923560373,29746800,MSFT,Microsoft Corporation
-2021-03-11,228.0597381591797,230.0217013232755,225.34759663880936,225.97274282318187,29907600,MSFT,Microsoft Corporation
-2021-03-12,226.73248291015625,226.79981243058896,224.30886965187727,225.05903321453633,22653700,MSFT,Microsoft Corporation
-2021-03-15,225.82846069335938,226.19393030127117,222.94321138913833,225.97273196365254,26034900,MSFT,Microsoft Corporation
-2021-03-16,228.61756896972656,230.87767236818883,226.91526758397492,227.24225901905038,28092200,MSFT,Microsoft Corporation
-2021-03-17,227.97314453125,229.42539598371647,224.30888048851298,227.11718787736953,29562100,MSFT,Microsoft Corporation
-2021-03-18,221.89492797851562,225.23220115327058,221.51984612163352,223.66454419174724,34833000,MSFT,Microsoft Corporation
-2021-03-19,221.53907775878906,223.57798268898384,220.57732793509152,222.18344837964992,46430700,MSFT,Microsoft Corporation
-2021-03-22,226.9633026123047,227.83848363077567,221.33706135356417,221.46209350268924,30127000,MSFT,Microsoft Corporation
-2021-03-23,228.4924774169922,231.8297497860793,228.0019903918306,228.4059234728698,31638400,MSFT,Microsoft Corporation
-2021-03-24,226.45358276367188,228.8964204577157,226.31893839746687,228.75216387790152,25620100,MSFT,Microsoft Corporation
-2021-03-25,223.4529571533203,227.8770123437966,222.71242033317537,226.2997431730868,34061900,MSFT,Microsoft Corporation
-2021-03-26,227.4345703125,227.65578331481655,222.69315122370767,222.69315122370767,25479900,MSFT,Microsoft Corporation
-2021-03-29,226.2420196533203,227.74234693638846,223.0105398608901,227.54037302898925,25227500,MSFT,Microsoft Corporation
-2021-03-30,222.981689453125,224.90518898802316,222.2603771275382,224.59742201837378,24792000,MSFT,Microsoft Corporation
-2021-03-31,226.75177001953125,229.9543988343797,223.50105077635433,224.00116481572115,43623500,MSFT,Microsoft Corporation
-2021-04-01,233.080078125,233.55132615154153,228.94455090403778,229.34848407327533,30338000,MSFT,Microsoft Corporation
-2021-04-05,239.5430145263672,240.39897120703446,233.41665871011114,233.4743613464268,36910600,MSFT,Microsoft Corporation
-2021-04-06,238.37933349609375,239.86042190177767,237.4368226924767,238.1388960183754,22931900,MSFT,Microsoft Corporation
-2021-04-07,240.3412628173828,241.33186391127126,237.73492914613195,238.3312093103771,22719800,MSFT,Microsoft Corporation
-2021-04-08,243.56312561035156,244.41908230584644,242.3609384158286,243.10148983669302,23625200,MSFT,Microsoft Corporation
-2021-04-09,246.0636749267578,246.1983193023005,242.7841048169457,243.19765015784952,24326800,MSFT,Microsoft Corporation
-2021-04-12,246.1213836669922,247.81407263023797,244.8807182632371,244.96728689441156,27148700,MSFT,Microsoft Corporation
-2021-04-13,248.6026611328125,249.27589763738905,247.00615316932647,247.41972783084833,23837500,MSFT,Microsoft Corporation
-2021-04-14,245.81361389160156,248.92967367444348,245.40006854516722,247.63133499844136,23070900,MSFT,Microsoft Corporation
-2021-04-15,249.57403564453125,249.98758095240146,247.87174932010515,248.0640816410756,25627500,MSFT,Microsoft Corporation
-2021-04-16,250.76661682128906,251.0166811447849,247.74673791180396,249.54520522242984,24878600,MSFT,Microsoft Corporation
-2021-04-19,248.84315490722656,251.4783695403015,247.95836145254398,250.2377039752883,23209300,MSFT,Microsoft Corporation
-2021-04-20,248.38150024414062,250.24729711029528,247.01580268272733,247.95832800540822,19722900,MSFT,Microsoft Corporation
-2021-04-21,250.61276245117188,250.7089433060169,247.41014837179262,249.03550796276252,24030400,MSFT,Microsoft Corporation
-2021-04-22,247.33316040039062,251.7668120194269,245.8616699942858,250.2568580859373,25606200,MSFT,Microsoft Corporation
-2021-04-23,251.16090393066406,251.507149051231,247.42931076046145,248.01599328271394,21462600,MSFT,Microsoft Corporation
-2021-04-26,251.54568481445312,252.401656348328,250.21849455281932,251.65149256989199,19763300,MSFT,Microsoft Corporation
-2021-04-27,251.94956970214844,253.1229055083856,250.17032688978372,251.57447323158507,31014200,MSFT,Microsoft Corporation
-2021-04-28,244.8229522705078,246.72722686137047,243.27453497649498,246.28480095574844,46903100,MSFT,Microsoft Corporation
-2021-04-29,242.85142517089844,246.3041179418775,239.47568881641504,245.68859868614197,40589000,MSFT,Microsoft Corporation
-2021-04-30,242.53404235839844,243.39962592937061,240.05274094363295,240.18738532021044,30945100,MSFT,Microsoft Corporation
-2021-05-03,242.22625732421875,244.62101913579752,241.5145573298802,243.707345266331,19626600,MSFT,Microsoft Corporation
-2021-05-04,238.3119659423828,241.6011630269946,236.35961510876282,241.37033780215654,32756100,MSFT,Microsoft Corporation
-2021-05-05,237.04244995117188,239.956550370843,236.41731851565086,239.5333781544318,21901300,MSFT,Microsoft Corporation
-2021-05-06,240.1777801513672,240.3028123249024,235.3305674810805,237.02324189329505,26491100,MSFT,Microsoft Corporation
-2021-05-07,242.80335998535156,244.57297608817822,241.56269453028074,242.50520522143927,27032900,MSFT,Microsoft Corporation
-2021-05-10,237.7252960205078,242.1012603154502,237.66759338356374,241.2741549439333,29299900,MSFT,Microsoft Corporation
-2021-05-11,236.81166076660156,237.1675181891588,233.29166747896065,235.19592806737467,33641600,MSFT,Microsoft Corporation
-2021-05-12,229.85816955566406,235.03238744086832,228.96374941275505,232.90691422766648,36684400,MSFT,Microsoft Corporation
-2021-05-13,233.73403930664062,236.20574319486232,232.18562163049452,232.5510912295652,29624300,MSFT,Microsoft Corporation
-2021-05-14,238.65818786621094,239.64878890678136,236.0999447564151,236.18649870944293,23901100,MSFT,Microsoft Corporation
-2021-05-17,235.8018035888672,237.15787429824175,234.20531011006548,237.11941076417176,24970200,MSFT,Microsoft Corporation
-2021-05-18,233.78211975097656,236.9847480255134,233.60899717322914,236.85010365399245,20168000,MSFT,Microsoft Corporation
-2021-05-19,234.36050415039062,234.46654149415752,230.00336806420503,230.68777888477277,25739800,MSFT,Microsoft Corporation
-2021-05-20,237.59945678710938,239.01649467079037,235.07385865574315,235.17026159424762,21800700,MSFT,Microsoft Corporation
-2021-05-21,236.33668518066406,239.38283599944026,235.92218485678643,238.65022359236528,21863100,MSFT,Microsoft Corporation
-2021-05-24,241.74452209472656,242.11083559355552,238.592334424491,238.86224498919998,21411500,MSFT,Microsoft Corporation
-2021-05-25,242.6506805419922,243.64356908299723,241.7831128858404,242.69888201378376,17704300,MSFT,Microsoft Corporation
-2021-05-26,242.42897033691406,243.8267247584653,241.71562680105612,242.37111974560884,17771600,MSFT,Microsoft Corporation
-2021-05-27,240.3274688720703,242.41928296900434,240.26963299891423,242.12045448501686,24426200,MSFT,Microsoft Corporation
-2021-05-28,240.6841583251953,242.99769645582094,240.56848656682214,241.9566065033929,18270200,MSFT,Microsoft Corporation
-2021-06-01,238.48631286621094,242.23615779093328,238.0621781714677,242.1783219102421,23213300,MSFT,Microsoft Corporation
-2021-06-02,238.38990783691406,240.2889309005884,236.98250443349707,239.19000511781942,19406700,MSFT,Microsoft Corporation
-2021-06-03,236.857177734375,237.46446909521038,234.24481143121798,236.38482693459528,25307700,MSFT,Microsoft Corporation
-2021-06-04,241.754150390625,242.5831655924148,238.59232839054823,238.83332101073105,25281100,MSFT,Microsoft Corporation
-2021-06-07,244.6653289794922,244.93523951930342,240.8094473147361,240.97332052040568,23079200,MSFT,Microsoft Corporation
-2021-06-08,243.47000122070312,246.78606161711144,243.41215064344638,245.9666809263753,22455000,MSFT,Microsoft Corporation
-2021-06-09,244.45327758789062,246.3233827268109,244.0869787969945,244.6653522763675,17937600,MSFT,Microsoft Corporation
-2021-06-10,247.97174072265625,248.18381539117556,244.53037398172262,245.12803093353816,24563600,MSFT,Microsoft Corporation
-2021-06-11,248.598388671875,249.17674748933388,247.36447807983552,248.69476219608634,18999700,MSFT,Microsoft Corporation
-2021-06-14,250.52635192871094,250.58418781555505,247.54765666598786,248.60803028821368,19150500,MSFT,Microsoft Corporation
-2021-06-15,249.0513916015625,250.62266814359123,248.39589875520807,250.4105934676479,18038900,MSFT,Microsoft Corporation
-2021-06-16,248.106689453125,251.19137687335535,245.25333079043097,250.05389893873365,27220000,MSFT,Microsoft Corporation
-2021-06-17,251.49989318847656,252.3192739828224,246.78609282291416,246.84392869846377,27565500,MSFT,Microsoft Corporation
-2021-06-18,250.08287048339844,252.84946123019992,249.42737757560815,250.27567635888798,37202200,MSFT,Microsoft Corporation
-2021-06-21,253.16761779785156,254.0255363833083,248.62732425042375,250.45886261108456,26696100,MSFT,Microsoft Corporation
-2021-06-22,255.9438018798828,256.21371242735415,252.94583850306975,253.2543161053351,24694100,MSFT,Microsoft Corporation
-2021-06-23,255.71243286132812,257.21622442270666,254.9027012065892,256.40649276796773,19518700,MSFT,Microsoft Corporation
-2021-06-24,257.0813293457031,258.1995388052665,255.90528400185622,256.5704260891659,21446900,MSFT,Microsoft Corporation
-2021-06-25,255.4714813232422,257.6211463812049,255.22086896807974,256.637906946225,25611100,MSFT,Microsoft Corporation
-2021-06-28,259.03814697265625,259.2116545976608,256.32939229392287,256.5993028499447,19590000,MSFT,Microsoft Corporation
-2021-06-29,261.6216125488281,261.8626051966104,258.3248496012734,259.1827681299934,19937800,MSFT,Microsoft Corporation
-2021-06-30,261.1396179199219,261.58303613893975,259.88646796346177,260.937192340073,21656500,MSFT,Microsoft Corporation
-2021-07-01,261.8143615722656,262.0457050501171,259.88642080872614,259.8960405082757,16725300,MSFT,Microsoft Corporation
-2021-07-02,267.64642333984375,267.9838189235368,262.6819807793661,262.990458422631,26458000,MSFT,Microsoft Corporation
-2021-07-06,267.6560974121094,269.30447900628104,264.41714069196416,268.0127618499895,31565600,MSFT,Microsoft Corporation
-2021-07-07,269.84429931640625,270.576926430487,267.16446206306597,269.3333960442315,23260000,MSFT,Microsoft Corporation
-2021-07-08,267.4247741699219,268.6875734789607,264.96663114555497,266.9234905603141,24618600,MSFT,Microsoft Corporation
-2021-07-09,267.926025390625,268.0320480496035,265.40042680055205,265.78600920655407,23916700,MSFT,Microsoft Corporation
-2021-07-12,267.3283996582031,269.6901105587358,266.6150412343293,269.10210246865415,18931700,MSFT,Microsoft Corporation
-2021-07-13,270.8564758300781,272.6590961854653,267.3958248289247,267.5211162985636,26120100,MSFT,Microsoft Corporation
-2021-07-14,272.33135986328125,273.43992023579295,270.44195619359107,272.17712102791575,23113700,MSFT,Microsoft Corporation
-2021-07-15,270.9046325683594,272.33131952060614,269.7478561835057,271.83968514433656,22604200,MSFT,Microsoft Corporation
-2021-07-16,270.6347351074219,273.86404237165414,269.3912048461886,271.9071833087747,26186800,MSFT,Microsoft Corporation
-2021-07-19,267.0294494628906,270.268375880713,264.5616875965378,268.88025615363426,32935600,MSFT,Microsoft Corporation
-2021-07-20,269.2561950683594,270.8467402022699,266.30644826204104,268.01266512670304,26259700,MSFT,Microsoft Corporation
-2021-07-21,271.26129150390625,271.37696325645936,267.29938688873733,268.8513652655665,24364300,MSFT,Microsoft Corporation
-2021-07-22,275.83056640625,276.1004770022266,273.20856515188495,273.61341633682554,23384100,MSFT,Microsoft Corporation
-2021-07-23,279.23333740234375,279.5417855932777,276.1775380858662,277.01618768311425,22768100,MSFT,Microsoft Corporation
-2021-07-26,278.6357116699219,279.2526670222061,276.312568232487,278.5875249034217,23176100,MSFT,Microsoft Corporation
-2021-07-27,276.2160949707031,279.146543893957,272.75544466065816,279.00195421321143,33604100,MSFT,Microsoft Corporation
-2021-07-28,275.9076843261719,279.69608197123205,273.6037803210582,278.5778724720444,33566900,MSFT,Microsoft Corporation
-2021-07-29,276.1775817871094,278.2211947883845,275.7727011840036,275.92694001289874,18168300,MSFT,Microsoft Corporation
-2021-07-30,274.6448059082031,276.33175408187753,273.68083552324634,274.8954476220652,20944800,MSFT,Microsoft Corporation
-2021-08-02,274.55816650390625,276.43789188697247,273.51706158025235,276.042660334294,16267400,MSFT,Microsoft Corporation
-2021-08-03,276.7752380371094,276.88129010205466,273.76765442774865,275.13650564382874,17879000,MSFT,Microsoft Corporation
-2021-08-04,276.1871643066406,277.2282393780746,274.39416409389577,275.90760465805386,16191300,MSFT,Microsoft Corporation
-2021-08-05,279.0887451171875,279.194797175859,275.79198228582163,276.5438781436811,13900200,MSFT,Microsoft Corporation
-2021-08-06,279.0308532714844,279.06942032308825,277.2571513322383,278.1150990766891,16589300,MSFT,Microsoft Corporation
-2021-08-09,277.941650390625,281.0456371253441,277.44039623262665,279.3105016862304,16117600,MSFT,Microsoft Corporation
-2021-08-10,276.1197814941406,278.82853692377614,274.9244671886936,278.3947383229659,18616600,MSFT,Microsoft Corporation
-2021-08-11,276.611328125,278.2597093320037,275.5605744628409,276.861940433862,13955900,MSFT,Microsoft Corporation
-2021-08-12,279.3682861328125,279.5225249418082,276.0233073464592,276.3028670263916,14561300,MSFT,Microsoft Corporation
-2021-08-13,282.29876708984375,282.3469538476738,278.87665416060753,279.05019120849465,18249000,MSFT,Microsoft Corporation
-2021-08-16,283.9857177734375,284.19779246209333,279.5707163690693,282.62651582587677,22507600,MSFT,Microsoft Corporation
-2021-08-17,282.52044677734375,282.85784231873345,280.5925058757382,281.8553342308899,20075300,MSFT,Microsoft Corporation
-2021-08-18,280.7916564941406,284.7418398373569,280.3473599755678,282.0568729168721,21813000,MSFT,Microsoft Corporation
-2021-08-19,286.6252136230469,287.30129663617737,278.77315402992593,278.82143304184973,29850500,MSFT,Microsoft Corporation
-2021-08-20,293.9557189941406,295.3851371652014,287.87109049346134,289.47434845611576,40817600,MSFT,Microsoft Corporation
-2021-08-23,294.2358703613281,294.96023243975304,291.53159705828915,292.88373370980867,22830200,MSFT,Microsoft Corporation
-2021-08-24,292.2752990722656,295.2017210327995,291.67649773321614,294.5932520997744,18175800,MSFT,Microsoft Corporation
-2021-08-25,291.6860656738281,294.1778576953558,290.1504219493204,293.8977628351036,20006100,MSFT,Microsoft Corporation
-2021-08-26,288.8658752441406,292.09169682717686,288.73067634422387,290.7009195672093,17666100,MSFT,Microsoft Corporation
-2021-08-27,289.47430419921875,290.5849864415194,286.68308247202424,288.76924807528826,22605700,MSFT,Microsoft Corporation
-2021-08-30,293.2120361328125,293.8205048461803,290.76852316321674,290.82646975740784,16348100,MSFT,Microsoft Corporation
-2021-08-31,291.56048583984375,294.09091858434346,291.1934711106061,294.0136662870955,26285300,MSFT,Microsoft Corporation
-2021-09-01,291.51220703125,294.7573638587632,291.18383315439763,292.5166638438568,18983800,MSFT,Microsoft Corporation
-2021-09-02,290.8554382324219,292.98988301470405,289.9185956760492,291.8695625626756,16285600,MSFT,Microsoft Corporation
-2021-09-03,290.8458251953125,292.25590820944143,289.9959024554989,290.70092922538174,14747900,MSFT,Microsoft Corporation
-2021-09-07,289.9186706542969,290.7975668447377,288.00637363441695,290.7203145252385,17180400,MSFT,Microsoft Corporation
-2021-09-08,289.9476318359375,290.33395236601825,287.3013052567986,289.5323380029598,15046800,MSFT,Microsoft Corporation
-2021-09-09,287.08880615234375,291.8116605425452,286.8473521522156,290.5367763480211,19927000,MSFT,Microsoft Corporation
-2021-09-10,285.60150146484375,289.66760890569856,285.28279508621057,288.21888459953203,19633400,MSFT,Microsoft Corporation
-2021-09-13,286.8376159667969,288.33464809421395,284.027088540484,287.3784704397961,23652900,MSFT,Microsoft Corporation
-2021-09-14,289.5419006347656,291.0872116692717,287.90966972307785,289.3197524101748,21853400,MSFT,Microsoft Corporation
-2021-09-15,294.4000244140625,294.88293238817874,291.50257656936515,292.89335389276897,28356300,MSFT,Microsoft Corporation
-2021-09-16,294.7864074707031,294.87332738757027,290.478875680079,293.3763241397972,19550800,MSFT,Microsoft Corporation
-2021-09-17,289.61920166015625,294.09093387637466,289.29082779964784,293.7722276064099,41372500,MSFT,Microsoft Corporation
-2021-09-20,284.2396240234375,288.5085435171126,279.623024933343,286.20022923488347,38278700,MSFT,Microsoft Corporation
-2021-09-21,284.7225036621094,287.3688591603671,284.0174769480889,285.58209392497275,22364100,MSFT,Microsoft Corporation
-2021-09-22,288.3733215332031,289.9572738836684,284.44247290611344,286.5865855546917,26626300,MSFT,Microsoft Corporation
-2021-09-23,289.3198547363281,290.61404471157635,287.35924932596714,288.63413359091027,18604600,MSFT,Microsoft Corporation
-2021-09-24,289.1170654296875,289.55166500509824,286.7797774181247,288.0353560761729,14999000,MSFT,Microsoft Corporation
-2021-09-27,284.11407470703125,286.3354394750528,282.9261105458033,286.01673319852733,23571700,MSFT,Microsoft Corporation
-2021-09-28,273.828125,280.83995816392877,273.0844573361507,279.89344793091414,43186200,MSFT,Microsoft Corporation
-2021-09-29,274.29168701171875,276.9669861651131,273.33553880217,275.35409028586133,26353700,MSFT,Microsoft Corporation
-2021-09-30,272.2828369140625,277.99078305918914,271.9930744536801,275.9432580263495,32343600,MSFT,Microsoft Corporation
-2021-10-01,279.21734619140625,280.0672687885244,271.6743273535198,272.47594147731724,30086300,MSFT,Microsoft Corporation
-2021-10-04,273.4320983886719,277.9134978712827,270.6698793342379,277.57545644468206,31350700,MSFT,Microsoft Corporation
-2021-10-05,278.8890380859375,280.472961002074,274.3400234963345,274.3400234963345,24993000,MSFT,Microsoft Corporation
-2021-10-06,283.0903015136719,283.5925446758009,275.7501238068665,276.01088350495075,28002600,MSFT,Microsoft Corporation
-2021-10-07,284.7708435058594,286.49966233803923,283.8726417312136,285.0895498059593,20430500,MSFT,Microsoft Corporation
-2021-10-08,284.7708435058594,286.49966233803923,283.7181076397104,286.0940066635479,17685700,MSFT,Microsoft Corporation
-2021-10-11,284.1720275878906,287.7841696820927,282.7426094213775,282.90681109582425,19298600,MSFT,Microsoft Corporation
-2021-10-12,282.8681945800781,285.3406811802425,282.35631327944327,285.24409368544315,17974100,MSFT,Microsoft Corporation
-2021-10-13,286.1809387207031,287.11778142661336,283.4573305066921,284.82880220556603,23416300,MSFT,Microsoft Corporation
-2021-10-14,292.4007263183594,292.90293991134115,287.6488997295382,288.981730216928,27262900,MSFT,Microsoft Corporation
-2021-10-15,293.81085205078125,294.0426679135802,290.2469889567608,292.0047810007027,25384800,MSFT,Microsoft Corporation
-2021-10-18,296.78558349609375,297.6741176404027,292.3428243514602,293.192747080356,22729300,MSFT,Microsoft Corporation
-2021-10-19,297.6934814453125,298.7268821826882,296.7179978366252,297.80937465142074,17682100,MSFT,Microsoft Corporation
-2021-10-20,296.9014587402344,299.11318532497563,295.64588043051015,298.6399155083311,16537100,MSFT,Microsoft Corporation
-2021-10-21,300.1369934082031,300.38808552882756,295.88737937467477,296.66971746103866,16918100,MSFT,Microsoft Corporation
-2021-10-22,298.59173583984375,300.45575400646777,297.27821049915883,299.7893384796443,17449300,MSFT,Microsoft Corporation
-2021-10-25,297.5968933105469,298.82346903838294,295.98396759735755,298.7848281449745,17554500,MSFT,Microsoft Corporation
-2021-10-26,299.50909423828125,301.72082045635165,298.05073256576554,300.3686843637334,28107300,MSFT,Microsoft Corporation
-2021-10-27,312.1227111816406,314.95254445734366,305.1977987909876,305.1977987909876,52588700,MSFT,Microsoft Corporation
-2021-10-28,313.262451171875,313.76466492226814,310.3746410526032,313.2431159866964,26297900,MSFT,Microsoft Corporation
-2021-10-29,320.2838439941406,320.65085872906553,312.8277445338759,313.04989278774104,34766000,MSFT,Microsoft Corporation
-2021-11-01,318.11077880859375,320.1583038041811,315.2133311036617,320.03274302106945,27073200,MSFT,Microsoft Corporation
-2021-11-02,321.7422790527344,322.05134723722267,318.71927034838023,319.0186709413644,26487100,MSFT,Microsoft Corporation
-2021-11-03,322.5825500488281,323.4517785702542,319.3470604932856,322.4859625521439,21500100,MSFT,Microsoft Corporation
-2021-11-04,324.9391174316406,325.0357049205787,318.24602003675443,321.51048263206366,23992200,MSFT,Microsoft Corporation
-2021-11-05,324.5721130371094,327.2088012501793,322.98819017045656,326.93837395712325,22570100,MSFT,Microsoft Corporation
-2021-11-08,325.4703674316406,326.107809612827,323.0075480958303,325.7697680732687,20897000,MSFT,Microsoft Corporation
-2021-11-09,324.46588134765625,327.141180927912,323.09440972505246,325.5862019162056,21307400,MSFT,Microsoft Corporation
-2021-11-10,319.49188232421875,323.1909736619546,318.6419891055958,323.13302706692036,25500900,MSFT,Microsoft Corporation
-2021-11-11,321.06622314453125,322.36041311749693,319.2118728300362,319.92656727683465,16849800,MSFT,Microsoft Corporation
-2021-11-12,325.20953369140625,325.7021092362378,322.3797001550684,322.5052609389951,23831000,MSFT,Microsoft Corporation
-2021-11-15,324.5818176269531,326.32994237675246,322.6115445676067,326.00156844592266,16723000,MSFT,Microsoft Corporation
-2021-11-16,327.9041748046875,329.0245248169212,324.0409110967214,324.2050832986667,20886800,MSFT,Microsoft Corporation
-2021-11-17,328.1266784667969,331.09716478629724,327.04299044192896,327.95252064743255,19053400,MSFT,Microsoft Corporation
-2021-11-18,330.20703125,331.34880160200635,326.1915678093843,327.21720340062717,22463500,MSFT,Microsoft Corporation
-2021-11-19,331.9873352050781,333.91284514256006,331.10686080252884,331.53259961586156,21963400,MSFT,Microsoft Corporation
-2021-11-22,328.81365966796875,338.33470068678344,328.5427376570779,333.44838968512596,31031100,MSFT,Microsoft Corporation
-2021-11-23,326.7334899902344,328.4461311633567,322.74705190512736,326.1239078457872,30427600,MSFT,Microsoft Corporation
-2021-11-24,326.9559326171875,327.1978283357766,323.08560111976163,325.3787678074607,21661300,MSFT,Microsoft Corporation
-2021-11-26,318.99273681640625,326.97529607751204,317.4833097911147,323.5113621421092,24217200,MSFT,Microsoft Corporation
-2021-11-29,325.7174072265625,328.0396000732596,323.8886615355074,324.08218990951724,28563500,MSFT,Microsoft Corporation
-2021-11-30,319.87322998046875,326.8301534505589,318.32509142216554,324.4499077650363,42885600,MSFT,Microsoft Corporation
-2021-12-01,319.3797607421875,328.28153551508353,318.71215568609364,324.26607225872357,33337600,MSFT,Microsoft Corporation
-2021-12-02,318.8088684082031,322.6791998641776,317.1736510057911,319.5926081657751,30766000,MSFT,Microsoft Corporation
-2021-12-03,312.5390319824219,321.91491474575133,307.7204574309454,321.2279094725053,41779300,MSFT,Microsoft Corporation
-2021-12-06,315.6158752441406,316.83503917319246,308.8815063844426,313.44849895097053,30032600,MSFT,Microsoft Corporation
-2021-12-07,324.06292724609375,324.91437552408956,319.3991698705705,320.8892560315728,31021900,MSFT,Microsoft Corporation
-2021-12-08,324.1112365722656,324.6240543144924,320.0764029941524,324.44021120612,24761000,MSFT,Microsoft Corporation
-2021-12-09,322.3017883300781,325.5818781762699,321.35354669786835,323.5693192460385,22214200,MSFT,Microsoft Corporation
-2021-12-10,331.4358825683594,331.88096247168323,323.9371144658651,324.12095759451194,38095700,MSFT,Microsoft Corporation
-2021-12-13,328.3976135253906,332.64531641229195,328.0879799264692,329.63611839279116,28899400,MSFT,Microsoft Corporation
-2021-12-14,317.69622802734375,323.79201920748443,313.60334092903327,322.4180382281001,44438700,MSFT,Microsoft Corporation
-2021-12-15,323.8016052246094,324.32410824827537,313.9806448880069,317.957396355384,35381100,MSFT,Microsoft Corporation
-2021-12-16,314.3677062988281,325.8432558694364,312.54864556031464,324.8272760169912,35034800,MSFT,Microsoft Corporation
-2021-12-17,313.3033447265625,314.38706242508175,306.9656882694308,310.4780190725008,47750300,MSFT,Microsoft Corporation
-2021-12-20,309.5394592285156,312.3357585464639,307.2753187116958,309.6749054842462,28326500,MSFT,Microsoft Corporation
-2021-12-21,316.6802062988281,317.10594512457476,309.4329905116543,312.8098748126121,24740600,MSFT,Microsoft Corporation
-2021-12-22,322.39862060546875,322.79530359298326,315.1901164906838,317.6574409711616,24831500,MSFT,Microsoft Corporation
-2021-12-23,323.84033203125,325.48523481760844,321.9438777632381,321.9632187915845,19617800,MSFT,Microsoft Corporation
-2021-12-27,331.3487854003906,331.37781170708996,324.55633434986925,324.5853606565686,19947000,MSFT,Microsoft Corporation
-2021-12-28,330.1876525878906,332.6646623593274,329.28780761048364,332.0260541252137,15661500,MSFT,Microsoft Corporation
-2021-12-29,330.864990234375,333.13878646638534,328.6685581149805,330.2360377157809,15042000,MSFT,Microsoft Corporation
-2021-12-30,328.3202819824219,332.0067709774389,327.83649046571844,330.8263184955509,15994500,MSFT,Microsoft Corporation
-2021-12-31,325.4175109863281,328.35894194960014,324.96274581009436,327.536520049174,18000800,MSFT,Microsoft Corporation
-2022-01-03,323.8984069824219,327.04305171040653,319.0895183249568,324.4789626840154,28865100,MSFT,Microsoft Corporation
-2022-01-04,318.3443908691406,324.3337300934752,315.54806271634334,323.97569969376383,32674300,MSFT,Microsoft Corporation
-2022-01-05,306.12396240234375,315.49984550895914,305.73693504714186,315.29663178663526,40054300,MSFT,Microsoft Corporation
-2022-01-06,303.7049255371094,308.3686822043641,301.392388231309,302.9985793895527,39646100,MSFT,Microsoft Corporation
-2022-01-07,303.8597412109375,306.23998686939547,300.037776956861,303.9661611560191,32720000,MSFT,Microsoft Corporation
-2022-01-10,304.0822448730469,304.51766895717213,294.81281436875065,299.4572001340922,44289500,MSFT,Microsoft Corporation
-2022-01-11,304.7693176269531,306.34645318386146,299.84432347965804,303.2211788519228,29386800,MSFT,Microsoft Corporation
-2022-01-12,307.95263671875,312.92602760824207,306.80121056428135,309.3072765675064,34372200,MSFT,Microsoft Corporation
-2022-01-13,294.91925048828125,310.477999759612,294.14519599434743,310.0812872347779,45366000,MSFT,Microsoft Corporation
-2022-01-14,300.144287109375,300.7441839022073,293.90336435133815,294.3871558975955,39846400,MSFT,Microsoft Corporation
-2022-01-18,292.8389892578125,299.7572018071977,291.95848518377585,294.2129701112616,42333200,MSFT,Microsoft Corporation
-2022-01-19,293.4969482421875,303.73399326140634,292.887395735505,296.3610152786243,45933900,MSFT,Microsoft Corporation
-2022-01-20,291.82305908203125,301.54725709970177,291.37797913887493,299.050905777843,35380700,MSFT,Microsoft Corporation
-2022-01-21,286.4335632324219,294.25162003175876,286.02716542406625,292.87766885666707,57984400,MSFT,Microsoft Corporation
-2022-01-24,286.7625427246094,287.4785446299873,267.1012508783427,282.7277385199471,85731500,MSFT,Microsoft Corporation
-2022-01-25,279.13800048828125,285.4272897689935,275.92564748178614,282.06977569492784,72848600,MSFT,Microsoft Corporation
-2022-01-26,287.0914306640625,298.4992380119172,283.53073371232784,298.00576142709485,90428900,MSFT,Microsoft Corporation
-2022-01-27,290.12005615234375,297.3382163920615,288.2719692510956,292.848647044969,53481300,MSFT,Microsoft Corporation
-2022-01-28,298.26715087890625,298.4800203242128,284.90483174909696,290.49746041765246,49743700,MSFT,Microsoft Corporation
-2022-01-31,300.8988952636719,302.2535052126906,296.4383234160704,298.93470345552413,46444500,MSFT,Microsoft Corporation
-2022-02-01,298.75091552734375,300.5602908856212,295.2385847597286,300.347421459454,40950400,MSFT,Microsoft Corporation
-2022-02-02,303.29852294921875,304.9047140821634,298.8670063271222,299.5926934910757,36636000,MSFT,Microsoft Corporation
-2022-02-03,291.4843444824219,301.140832317367,290.2361542912409,299.4572180160596,43730000,MSFT,Microsoft Corporation
-2022-02-04,296.0223083496094,298.78958120984197,290.24583738111943,290.478047823017,35096500,MSFT,Microsoft Corporation
-2022-02-07,291.194091796875,297.8607227658091,290.1781120131645,296.244875824076,28533300,MSFT,Microsoft Corporation
-2022-02-08,294.6871337890625,295.654716978422,290.22658945969715,291.48443579454624,32421200,MSFT,Microsoft Corporation
-2022-02-09,301.1214294433594,301.81809022782,297.4252856560795,299.82487205833485,31284700,MSFT,Microsoft Corporation
-2022-02-10,292.57769775390625,299.0991965098226,290.95216570355126,294.183888778049,45386200,MSFT,Microsoft Corporation
-2022-02-11,285.4756774902344,294.4258196414898,284.6822523965232,293.3614725070343,39175600,MSFT,Microsoft Corporation
-2022-02-14,285.4369201660156,287.13987530826006,281.9052489238554,284.24678271615846,36359500,MSFT,Microsoft Corporation
-2022-02-15,290.7296447753906,291.04893415052186,287.3914718484893,290.28456489456636,27058300,MSFT,Microsoft Corporation
-2022-02-16,290.3903503417969,291.7186754237556,284.74736548078954,289.2947159050428,29982100,MSFT,Microsoft Corporation
-2022-02-17,281.88702392578125,287.77237333129176,281.1792173127968,287.34575422063546,32461600,MSFT,Microsoft Corporation
-2022-02-18,279.1722106933594,284.92183458390497,277.601489929,284.13647420172526,34264000,MSFT,Microsoft Corporation
-2022-02-22,278.96856689453125,282.67238298045737,275.84650682874826,276.3312985806441,41736100,MSFT,Microsoft Corporation
-2022-02-23,271.7451171875,282.82747746112807,271.5803045866117,281.3536918192887,37811200,MSFT,Microsoft Corporation
-2022-02-24,285.629638671875,286.1823084436964,263.2613371745761,264.2212450912512,56989700,MSFT,Microsoft Corporation
-2022-02-25,288.266845703125,288.57711950054835,282.77899996721817,286.1628662410245,32546700,MSFT,Microsoft Corporation
-2022-02-28,289.701904296875,290.04126448899723,284.0880067320678,285.35815893426843,34627500,MSFT,Microsoft Corporation
-2022-03-01,285.9787292480469,290.84602885663736,283.2638770860494,287.3846078844976,31217800,MSFT,Microsoft Corporation
-2022-03-02,291.0592346191406,292.3003001509226,284.7666480075276,286.37613036538824,31873000,MSFT,Microsoft Corporation
-2022-03-03,286.919189453125,293.90987886372875,285.10604328173724,293.6771882703284,27314500,MSFT,Microsoft Corporation
-2022-03-04,281.04351806640625,286.6671212997695,278.43536512644255,285.33879636039853,32356500,MSFT,Microsoft Corporation
-2022-03-07,270.426513671875,280.87862169595286,270.0580672400942,279.75390138448324,43157200,MSFT,Microsoft Corporation
-2022-03-08,267.45965576171875,275.32296496007893,261.78758549153326,269.35032612555074,48159500,MSFT,Microsoft Corporation
-2022-03-09,279.7248840332031,280.79143196991623,272.2396970446507,274.8187931136679,35204500,MSFT,Microsoft Corporation
-2022-03-10,276.90338134765625,277.88267026842374,272.04575796281966,274.41154435304935,30628000,MSFT,Microsoft Corporation
-2022-03-11,271.5513000488281,280.7041720750728,270.93075230973267,279.2012996634574,27209300,MSFT,Microsoft Corporation
-2022-03-14,268.03167724609375,276.71913751452684,267.43054018316315,271.813047149481,30660700,MSFT,Microsoft Corporation
-2022-03-15,278.4158935546875,279.0655275130415,270.2520171295623,271.8227376508679,34245100,MSFT,Microsoft Corporation
-2022-03-16,285.43572998046875,285.61024792688795,274.58608713792756,280.3163001707601,37826300,MSFT,Microsoft Corporation
-2022-03-17,286.2404479980469,286.61857018444255,280.5683784873846,284.3691589056267,30816600,MSFT,Microsoft Corporation
-2022-03-18,291.2920227050781,291.8446925132739,283.826245999044,286.38593157017544,43390600,MSFT,Microsoft Corporation
-2022-03-21,290.0606384277344,291.0108410246082,285.93020275050657,289.79886150329435,28351200,MSFT,Microsoft Corporation
-2022-03-22,294.8116149902344,295.7230260277627,289.6825089750966,290.6811789941739,27599700,MSFT,Microsoft Corporation
-2022-03-23,290.38055419921875,294.0068166256151,288.66440204897714,291.3695483106634,25715400,MSFT,Microsoft Corporation
-2022-03-24,294.8503723144531,294.9473365902291,289.2461804109756,290.04124604725905,24484500,MSFT,Microsoft Corporation
-2022-03-25,294.4431457519531,296.20779503659236,290.18668905916263,295.946018112128,22566500,MSFT,Microsoft Corporation
-2022-03-28,301.2496337890625,301.346568476762,295.0733614546366,295.0733614546366,29578200,MSFT,Microsoft Corporation
-2022-03-29,305.8163757324219,306.21390857071964,299.64980847038635,304.3620002900689,30393400,MSFT,Microsoft Corporation
-2022-03-30,304.3135070800781,306.3399629265181,302.10285756421536,304.21657238754335,28163600,MSFT,Microsoft Corporation
-2022-03-31,298.9323425292969,305.5546156451536,298.52513395302805,304.3523117591246,33422100,MSFT,Microsoft Corporation
-2022-04-01,300.00860595703125,300.69700210930256,296.24661641051176,299.9601090176987,27110500,MSFT,Microsoft Corporation
-2022-04-04,305.3897399902344,305.52546630436024,300.28972091399,300.6581674070127,24289600,MSFT,Microsoft Corporation
-2022-04-05,301.4241027832031,305.29273121739135,300.4448140459923,303.741391804676,23156700,MSFT,Microsoft Corporation
-2022-04-06,290.3903503417969,297.6622288979354,287.6852032338955,295.90728457353526,40110400,MSFT,Microsoft Corporation
-2022-04-07,292.2033996582031,294.41404904374673,287.33610072397653,287.63666926754246,31411200,MSFT,Microsoft Corporation
-2022-04-08,287.93731689453125,291.96108395103715,287.2683016714026,291.30177403499323,24361900,MSFT,Microsoft Corporation
-2022-04-11,276.5834655761719,283.7098823533749,276.33136433660695,282.9148461789771,34569300,MSFT,Microsoft Corporation
-2022-04-12,273.4807434082031,281.89672181810613,271.95849007947834,280.44234644172155,30966700,MSFT,Microsoft Corporation
-2022-04-13,278.87164306640625,279.80243508000837,272.7438673323913,274.1303944317771,21907200,MSFT,Microsoft Corporation
-2022-04-14,271.318603515625,279.54068423967755,270.8241359315861,279.3273746344273,28221600,MSFT,Microsoft Corporation
-2022-04-18,271.98760986328125,273.8686046152855,269.8739244910196,270.42659430347726,20778000,MSFT,Microsoft Corporation
-2022-04-19,276.6221923828125,277.4657549794319,269.94177668947515,270.8822739757197,22297700,MSFT,Microsoft Corporation
-2022-04-20,277.64996337890625,280.88839885014346,276.6900850216622,280.59750599779863,22906700,MSFT,Microsoft Corporation
-2022-04-21,272.2687683105469,284.37885800425323,271.5415806106492,279.8024222293234,29454600,MSFT,Microsoft Corporation
-2022-04-22,265.6949768066406,274.5860709052862,265.06475342226594,273.112284984401,29405800,MSFT,Microsoft Corporation
-2022-04-25,272.1814880371094,272.5596102250069,262.5341201377057,264.9774895553303,35678900,MSFT,Microsoft Corporation
-2022-04-26,262.00091552734375,269.8933116676329,261.787605924128,269.05948386646486,46518400,MSFT,Microsoft Corporation
-2022-04-27,274.60540771484375,282.1196789549304,270.6689015355711,273.5194790570219,63477700,MSFT,Microsoft Corporation
-2022-04-28,280.8205261230469,282.1294700096168,272.89901443389357,276.51557221439435,33646600,MSFT,Microsoft Corporation
-2022-04-29,269.07879638671875,281.062863571246,268.0898318904965,279.8314736159821,37073900,MSFT,Microsoft Corporation
-2022-05-02,275.8174743652344,276.27317988457435,267.81840889699976,269.26307913115687,35151100,MSFT,Microsoft Corporation
-2022-05-03,273.2093200683594,275.4878479002829,271.62889375112417,275.3230056361228,25978600,MSFT,Microsoft Corporation
-2022-05-04,281.1598205566406,282.03243974710455,268.3128397950904,273.99458463090093,33599300,MSFT,Microsoft Corporation
-2022-05-05,268.9140319824219,277.64028485633924,265.99557571933246,276.85492446483426,43260400,MSFT,Microsoft Corporation
-2022-05-06,266.3736877441406,270.7561945471367,263.018907502902,266.4512414054531,37780300,MSFT,Microsoft Corporation
-2022-05-09,256.53240966796875,264.0757687100623,255.31075448225116,261.84573831970226,47726000,MSFT,Microsoft Corporation
-2022-05-10,261.3027648925781,265.42349495118094,257.00751689764115,263.42615521933493,39336400,MSFT,Microsoft Corporation
-2022-05-11,252.62503051757812,263.1062283340395,251.4130508478731,257.59899981634317,48975900,MSFT,Microsoft Corporation
-2022-05-12,247.58316040039062,251.97537260943818,242.41527840810497,249.85198231075879,51033800,MSFT,Microsoft Corporation
-2022-05-13,253.1776123046875,255.03922544928247,247.58312674700312,249.52229354417668,34925100,MSFT,Microsoft Corporation
-2022-05-16,253.546142578125,257.7347513466333,248.0001225205669,252.05297536549674,32550900,MSFT,Microsoft Corporation
-2022-05-17,258.704345703125,260.1683970586015,254.47694512701054,258.015919929837,28828800,MSFT,Microsoft Corporation
-2022-05-18,246.9255828857422,256.1775215944614,245.65247241501044,255.59441054369825,31356000,MSFT,Microsoft Corporation
-2022-05-19,246.0120391845703,250.41449629814898,244.78752382257517,246.75063363367587,32692300,MSFT,Microsoft Corporation
-2022-05-20,245.4484100341797,251.2600357974427,239.50074181493954,249.99662341850876,39199300,MSFT,Microsoft Corporation
-2022-05-23,253.31060791015625,254.13667953053155,246.29390757961752,248.2959145287571,33175400,MSFT,Microsoft Corporation
-2022-05-24,252.30958557128906,253.9714268912015,246.36191797727767,250.62831809064022,29043900,MSFT,Microsoft Corporation
-2022-05-25,255.12796020507812,257.12995242337007,249.88974706172667,250.87131700715926,28547900,MSFT,Microsoft Corporation
-2022-05-26,258.41278076171875,259.588701272369,254.06864585399154,254.88498957150392,25002100,MSFT,Microsoft Corporation
-2022-05-27,265.5460510253906,265.643241139635,260.0259965721128,260.92010410159867,26910800,MSFT,Microsoft Corporation
-2022-05-31,264.2146911621094,267.0330271517111,261.3574731865208,264.8561104686971,37827700,MSFT,Microsoft Corporation
-2022-06-01,264.7491760253906,269.8707720178327,262.4361876229135,267.4508952453175,25292200,MSFT,Microsoft Corporation
-2022-06-02,266.84832763671875,266.9163636856067,254.23383914437693,257.00359440575477,44008200,MSFT,Microsoft Corporation
-2022-06-03,262.4167175292969,265.75015751179075,260.8520664352407,262.69855996137693,28059000,MSFT,Microsoft Corporation
-2022-06-06,261.1824645996094,266.459558068701,259.69554794096325,264.39925834908735,22400300,MSFT,Microsoft Corporation
-2022-06-07,264.8269348144531,265.439199996227,258.45165391231484,259.13195514945534,22860700,MSFT,Microsoft Corporation
-2022-06-08,262.7958068847656,265.3128741834113,262.0183154658259,264.0591896604282,17372300,MSFT,Microsoft Corporation
-2022-06-09,257.333984375,265.0309543991037,257.1784861365602,260.2397817065618,26439700,MSFT,Microsoft Corporation
-2022-06-10,245.86624145507812,253.2425017029727,245.4191877402005,253.2425017029727,31422800,MSFT,Microsoft Corporation
-2022-06-13,235.43838500976562,242.00804495345096,234.72894466033569,238.2081400229515,46135800,MSFT,Microsoft Corporation
-2022-06-14,237.60562133789062,238.82042366109098,234.70952192240742,236.99335622167607,28651500,MSFT,Microsoft Corporation
-2022-06-15,244.67088317871094,248.11121141212573,239.48125159041146,241.31803197634346,33111700,MSFT,Microsoft Corporation
-2022-06-16,238.0720977783203,240.45310733096755,236.17700914781045,239.05365270255112,33169200,MSFT,Microsoft Corporation
-2022-06-17,240.67665100097656,243.4464064672868,237.1585879163122,237.80972023794652,43084800,MSFT,Microsoft Corporation
-2022-06-21,246.5951385498047,247.57669340893574,242.4842371441969,243.21311847906128,29928300,MSFT,Microsoft Corporation
-2022-06-22,246.00230407714844,249.92855300604273,243.3200113875342,244.79721498260233,25939900,MSFT,Microsoft Corporation
-2022-06-23,251.57101440429688,252.06666333172817,246.48829955344343,248.3736754699589,25861400,MSFT,Microsoft Corporation
-2022-06-24,260.1621398925781,260.43425449200834,254.35051350542255,254.43797573471082,33923200,MSFT,Microsoft Corporation
-2022-06-27,257.43121337890625,260.74516813613343,255.86653250823528,260.65770592471864,24615100,MSFT,Microsoft Corporation
-2022-06-28,249.25799560546875,259.39429846410957,249.10249735843755,256.54680910735476,27295500,MSFT,Microsoft Corporation
-2022-06-29,252.9315643310547,254.59340555712373,248.558261264079,250.33673359363198,20069800,MSFT,Microsoft Corporation
-2022-06-30,249.59812927246094,252.22211413062385,245.77879792014835,249.81193566577983,31730900,MSFT,Microsoft Corporation
-2022-07-01,252.27069091796875,252.4553432396003,247.4406506324261,249.17054274453085,22837700,MSFT,Microsoft Corporation
-2022-07-05,255.4486541748047,255.57499836951445,247.56701562367115,248.94702936825868,22941000,MSFT,Microsoft Corporation
-2022-07-06,258.7139892578125,260.4438664218845,255.01127448719635,256.3232668081978,23824400,MSFT,Microsoft Corporation
-2022-07-07,260.84234619140625,261.4837653703721,257.5575159983353,257.65470611483187,20859900,MSFT,Microsoft Corporation
-2022-07-08,260.1231689453125,260.55078169221645,255.87622520098918,257.3339878404552,19658800,MSFT,Microsoft Corporation
-2022-07-11,257.0618896484375,259.02499945053415,254.79748159613314,258.16977390244966,19455200,MSFT,Microsoft Corporation
-2022-07-12,246.52711486816406,258.45161825659886,244.94300794231012,258.39331011954675,35868500,MSFT,Microsoft Corporation
-2022-07-13,245.60385131835938,246.41048176044416,241.12366020165572,243.14509284643532,29497400,MSFT,Microsoft Corporation
-2022-07-14,246.9255828857422,247.95573289017767,239.01479069630014,243.51442327742907,25102800,MSFT,Microsoft Corporation
-2022-07-15,249.49124145507812,253.0384582835576,247.59615280932707,248.51939960298733,29774100,MSFT,Microsoft Corporation
-2022-07-18,247.09075927734375,253.49519270414535,246.1675126018184,252.43588877990183,20975000,MSFT,Microsoft Corporation
-2022-07-19,252.22215270996094,252.4068050623558,246.53687108650638,250.32704894938806,25012600,MSFT,Microsoft Corporation
-2022-07-20,254.88491821289062,257.4117126263111,251.6195442570284,252.58165807290644,22788300,MSFT,Microsoft Corporation
-2022-07-21,257.382568359375,257.43117824236685,249.79248658053865,252.47477933086478,22404700,MSFT,Microsoft Corporation
-2022-07-22,253.02874755859375,257.85880307784385,251.77509283820282,257.77134086420693,21881300,MSFT,Microsoft Corporation
-2022-07-25,251.54183959960938,254.13667066328307,249.57872953188095,253.65074968687145,21056000,MSFT,Microsoft Corporation
-2022-07-26,244.80697631835938,252.56228559936346,242.54259767032684,252.54282977946914,39348000,MSFT,Microsoft Corporation
-2022-07-27,261.1728210449219,262.44593174810194,251.56131866563936,253.8062714114464,45994000,MSFT,Microsoft Corporation
-2022-07-28,268.6268005371094,270.01652721920226,260.32726310507684,262.1543304686785,33459300,MSFT,Microsoft Corporation
-2022-07-29,272.8348693847656,274.05939959701226,268.84061364788005,269.88049153738285,32152800,MSFT,Microsoft Corporation
-2022-08-01,270.18182373046875,273.35973662661695,268.07291338612845,269.99717136426204,21539600,MSFT,Microsoft Corporation
-2022-08-02,267.0815734863281,270.0651349626204,264.71027709598764,268.22833970476506,22754200,MSFT,Microsoft Corporation
-2022-08-03,274.5162353515625,275.5172315142961,268.8212253025485,268.9670253421325,23518900,MSFT,Microsoft Corporation
-2022-08-04,275.6629333496094,275.8087036946795,272.2809427109455,273.8650200050531,18098700,MSFT,Microsoft Corporation
-2022-08-05,274.9437561035156,275.66290951585654,270.83285477841,271.28962159231065,16774600,MSFT,Microsoft Corporation
-2022-08-08,272.4267272949219,277.86904784198094,271.4548853993135,276.0516785842541,18739200,MSFT,Microsoft Corporation
-2022-08-09,274.3509521484375,275.1089876320651,269.7930113371827,271.765878834773,23405200,MSFT,Microsoft Corporation
-2022-08-10,281.017822265625,281.6495136024719,278.8603319468809,280.05570822424676,24687800,MSFT,Microsoft Corporation
-2022-08-11,278.93804931640625,283.0100692187593,278.44243011883435,282.6602203734145,20065900,MSFT,Microsoft Corporation
-2022-08-12,283.69036865234375,283.69036865234375,278.8603132900209,280.35695809957093,22619700,MSFT,Microsoft Corporation
-2022-08-15,285.2064514160156,285.89645087966176,281.9410471199956,282.8060006707274,18085700,MSFT,Microsoft Corporation
-2022-08-16,284.46783447265625,285.7604008093183,282.24233787382076,283.76810711776506,18102900,MSFT,Microsoft Corporation
-2022-08-17,283.7179260253906,285.69495138930665,281.91619637542664,282.1791399463547,18253400,MSFT,Microsoft Corporation
-2022-08-18,282.5979309082031,284.2925155216381,281.53634866422476,282.61739830194875,17186200,MSFT,Microsoft Corporation
-2022-08-19,278.6827697753906,281.701879702616,278.10816968065785,281.3610071796506,20570000,MSFT,Microsoft Corporation
-2022-08-22,270.50201416015625,275.0890966994029,269.9858458890411,274.71900818026165,25061100,MSFT,Microsoft Corporation
-2022-08-23,269.2262268066406,271.58305961695726,268.2133575622362,269.2262268066406,17527400,MSFT,Microsoft Corporation
-2022-08-24,268.5931701660156,269.99559523146576,267.93089241978953,268.22308164579806,18137000,MSFT,Microsoft Corporation
-2022-08-25,271.57330322265625,271.73885036051576,267.3562796674805,270.09294921143464,16583400,MSFT,Microsoft Corporation
-2022-08-26,261.0941162109375,273.02444918596143,260.98700095652805,271.79731971202773,27549300,MSFT,Microsoft Corporation
-2022-08-29,258.3087158203125,260.42207206076966,256.96472277902944,258.91253188901453,20338500,MSFT,Microsoft Corporation
-2022-08-30,256.10772705078125,260.0812452565468,253.8580095108411,259.71118642639124,22767100,MSFT,Microsoft Corporation
-2022-08-31,254.64686584472656,260.13967295694687,254.51050491907353,258.464585387242,24791800,MSFT,Microsoft Corporation
-2022-09-01,253.60482788085938,254.08206148827077,248.74505198156,252.1147545852519,23263400,MSFT,Microsoft Corporation
-2022-09-02,249.37803649902344,257.831522209211,247.8295315839085,254.8708733039259,22855400,MSFT,Microsoft Corporation
-2022-09-06,246.64134216308594,251.10181219377696,245.36552950333498,249.5143726473492,21328200,MSFT,Microsoft Corporation
-2022-09-07,251.35507202148438,252.0757520218553,246.6121606696536,248.05353553100252,24126700,MSFT,Microsoft Corporation
-2022-09-08,251.7738800048828,253.63404190055496,248.14121894719383,250.7902562821086,20319900,MSFT,Microsoft Corporation
-2022-09-09,257.5588073730469,258.30873295170056,253.4976417532625,253.7021534014361,22084700,MSFT,Microsoft Corporation
-2022-09-12,259.6916809082031,260.47082249672275,258.24057242382844,258.84438857917326,18747700,MSFT,Microsoft Corporation
-2022-09-13,245.4142303466797,253.60475690024708,245.0246595826292,252.08546807196308,33353300,MSFT,Microsoft Corporation
-2022-09-14,245.63824462890625,247.59578772613622,243.3398289424253,246.91405740824067,23913000,MSFT,Microsoft Corporation
-2022-09-15,238.97674560546875,244.83964133633745,237.65223458820603,243.25218674358922,31530900,MSFT,Microsoft Corporation
-2022-09-16,238.3534393310547,238.89882358010237,235.74336703268992,237.88595437992277,39791800,MSFT,Microsoft Corporation
-2022-09-19,238.13917541503906,238.7429915584572,234.56494703921464,236.14266785813606,26826900,MSFT,Microsoft Corporation
-2022-09-20,236.1232147216797,237.15555142732097,233.3865446237342,235.7531410045641,26660300,MSFT,Microsoft Corporation
-2022-09-21,232.7145233154297,241.1972397263064,232.66582510868037,237.89570341294743,28625600,MSFT,Microsoft Corporation
-2022-09-22,234.69154357910156,237.49639378843938,231.37053994331876,231.6626994562865,31061200,MSFT,Microsoft Corporation
-2022-09-23,231.71141052246094,234.83765123018225,229.0623884800835,233.28913142247737,34176000,MSFT,Microsoft Corporation
-2022-09-26,231.253662109375,235.14928080942127,230.71801156599744,230.8641061836128,27694200,MSFT,Microsoft Corporation
-2022-09-27,230.2407989501953,235.49014435263194,228.38063752576426,233.71763077904288,27018700,MSFT,Microsoft Corporation
-2022-09-28,234.7792205810547,236.0063351920129,228.60465329387907,230.6303769171642,29029700,MSFT,Microsoft Corporation
-2022-09-29,231.3023681640625,233.68843172668625,228.29300618270508,232.65609511384054,27484200,MSFT,Microsoft Corporation
-2022-09-30,226.8223876953125,234.26301864836014,226.6568256876074,232.07173317953664,35694800,MSFT,Microsoft Corporation
-2022-10-03,234.45779418945312,235.3050864195647,228.53645255345572,229.26688098923591,28880400,MSFT,Microsoft Corporation
-2022-10-04,242.38539123535156,243.82676593965982,238.58715422805355,238.69428433273492,34888400,MSFT,Microsoft Corporation
-2022-10-05,242.697021484375,244.04101457744898,237.73011697887537,239.57079606431788,20347100,MSFT,Microsoft Corporation
-2022-10-06,240.3499298095703,243.8072944010288,239.65846580764227,241.46018055206,20239900,MSFT,Microsoft Corporation
-2022-10-07,228.12744140625,235.02268843917923,227.08535624814024,234.61363538940842,37769600,MSFT,Microsoft Corporation
-2022-10-10,223.26763916015625,228.43907043105446,220.81339530154835,226.96847977157327,29743600,MSFT,Microsoft Corporation
-2022-10-11,219.52786254882812,223.08260876857707,218.26178346350437,221.68018361933272,30474000,MSFT,Microsoft Corporation
-2022-10-12,219.85899353027344,221.91393311184666,218.1157105964302,219.5181209293946,21903900,MSFT,Microsoft Corporation
-2022-10-13,228.12744140625,229.93890473575348,213.41174085104754,214.11295342121704,42551800,MSFT,Microsoft Corporation
-2022-10-14,222.5956573486328,231.04915792889818,222.38139712434594,229.39350803929838,30198600,MSFT,Microsoft Corporation
-2022-10-17,231.33160400390625,232.72429558367523,229.00397214596376,229.66623513189379,28142300,MSFT,Microsoft Corporation
-2022-10-18,232.2762908935547,237.56458673552382,229.2279641654272,236.89260491773592,26329600,MSFT,Microsoft Corporation
-2022-10-19,230.30897521972656,233.35730163218065,228.17612158677025,230.854359464379,19985700,MSFT,Microsoft Corporation
-2022-10-20,229.98757934570312,235.01293095415457,228.7409825706679,229.61750568038707,21811000,MSFT,Microsoft Corporation
-2022-10-21,235.80178833007812,236.6588291746641,228.3806396767849,228.61438214183715,26299700,MSFT,Microsoft Corporation
-2022-10-24,240.79795837402344,241.37255863130235,235.0032278685901,237.39902532056323,24911200,MSFT,Microsoft Corporation
-2022-10-25,244.11892700195312,244.48900063928346,239.41496607006084,240.80764249442944,34775500,MSFT,Microsoft Corporation
-2022-10-26,225.28363037109375,232.0814806550544,224.05650100348495,225.13753575748976,82543200,MSFT,Microsoft Corporation
-2022-10-27,220.8328857421875,227.59178658537854,219.8881970156547,225.01093027224846,40424600,MSFT,Microsoft Corporation
-2022-10-28,229.71493530273438,230.42589655243185,220.15119727466177,220.33624157634716,40647700,MSFT,Microsoft Corporation
-2022-10-31,226.07249450683594,228.7896819818967,225.11805723606972,227.65994900462596,28357300,MSFT,Microsoft Corporation
-2022-11-01,222.21583557128906,229.5883013482599,221.3977591826353,228.47805057491365,30592300,MSFT,Microsoft Corporation
-2022-11-02,214.3564453125,225.26417573849062,214.29799854352845,223.47219453248943,38407000,MSFT,Microsoft Corporation
-2022-11-03,208.65907287597656,214.65832913291175,208.39611445747363,214.34667250941115,36633900,MSFT,Microsoft Corporation
-2022-11-04,215.61276245117188,215.80754042041704,207.86047444612015,211.87297194348153,36789100,MSFT,Microsoft Corporation
-2022-11-07,221.9236602783203,222.44957714073567,215.50563184165273,216.1971107205747,33498000,MSFT,Microsoft Corporation
-2022-11-08,222.8975830078125,225.6050371166513,219.9466527031385,222.73202097791747,28192500,MSFT,Microsoft Corporation
-2022-11-09,218.65133666992188,222.66383409917907,218.4760409587585,221.43670467861034,27852900,MSFT,Microsoft Corporation
-2022-11-10,236.63934326171875,236.9802158270735,228.86758846132082,229.2863603198829,46268000,MSFT,Microsoft Corporation
-2022-11-11,240.66159057617188,241.5186314660159,235.61675651178047,236.64910797482275,34620200,MSFT,Microsoft Corporation
-2022-11-14,235.24668884277344,237.54510458377084,232.9677553572084,235.67520929864517,31123300,MSFT,Microsoft Corporation
-2022-11-15,235.65573120117188,240.5544708560725,233.76635362727728,239.24944207060548,31390100,MSFT,Microsoft Corporation
-2022-11-16,236.08544921875,238.10712057795988,234.80604092204587,237.1206951717324,24093300,MSFT,Microsoft Corporation
-2022-11-17,236.03662109375,237.56996781309624,232.08120292470986,232.22769437449384,23123500,MSFT,Microsoft Corporation
-2022-11-18,235.5873565673828,238.0485170933891,233.44849211403692,237.82387701389203,27613500,MSFT,Microsoft Corporation
-2022-11-21,236.39797973632812,238.95679628172485,235.55806069358533,235.79244700156886,26394700,MSFT,Microsoft Corporation
-2022-11-22,239.3083953857422,239.58185601879657,235.08927783112682,237.90201790004144,19665700,MSFT,Microsoft Corporation
-2022-11-23,241.798828125,242.48247963370116,238.5661214247604,239.38650323520181,19508500,MSFT,Microsoft Corporation
-2022-11-25,241.71095275878906,242.89269012573502,240.9686897159274,241.53514812666896,9200800,MSFT,Microsoft Corporation
-2022-11-28,236.11473083496094,240.89054534482318,235.17715584666723,240.33386298973988,24778200,MSFT,Microsoft Corporation
-2022-11-29,234.71815490722656,237.12070411466752,232.64766292317384,235.7631620284747,17956300,MSFT,Microsoft Corporation
-2022-11-30,249.18231201171875,249.36787777071672,234.2591112887046,234.95253887719915,47594200,MSFT,Microsoft Corporation
-2022-12-01,248.74282836914062,250.13942980347773,245.0608561020454,247.94196873918125,26041500,MSFT,Microsoft Corporation
-2022-12-02,249.06509399414062,250.08080264924362,243.85955174333637,243.98652091365602,21528500,MSFT,Microsoft Corporation
-2022-12-05,244.35765075683594,247.8931313402829,242.2676218605377,246.12538359731664,23435300,MSFT,Microsoft Corporation
-2022-12-06,239.39627075195312,245.97889237423144,238.08756427144374,244.9631836631235,22463700,MSFT,Microsoft Corporation
-2022-12-07,238.663818359375,240.41202919852526,236.55426689950292,239.11308365788204,20481500,MSFT,Microsoft Corporation
-2022-12-08,241.62303161621094,242.93175300820135,237.38437721752427,239.12281178477338,22611800,MSFT,Microsoft Corporation
-2022-12-09,239.6892547607422,242.51177046904638,238.45868208288636,238.98606611554322,20609700,MSFT,Microsoft Corporation
-2022-12-12,246.61373901367188,246.6430373039938,241.39843470154545,241.67189534620834,30665100,MSFT,Microsoft Corporation
-2022-12-13,250.9207305908203,257.7572751273937,247.16062513471115,255.57933663809652,42196900,MSFT,Microsoft Corporation
-2022-12-14,251.21372985839844,256.4583317412534,248.3716768672205,251.1258349994924,35410900,MSFT,Microsoft Corporation
-2022-12-15,243.1954345703125,248.26424677465207,241.56443204275277,247.7954592877002,35560400,MSFT,Microsoft Corporation
-2022-12-16,238.976318359375,244.00605626723987,237.82386444207205,242.74618523388142,86102000,MSFT,Microsoft Corporation
-2022-12-19,234.83534240722656,239.48420303255193,233.13598200938617,239.14236978569437,29696400,MSFT,Microsoft Corporation
-2022-12-20,236.15379333496094,237.23787460638482,232.8527140773399,233.80982617655218,25150800,MSFT,Microsoft Corporation
-2022-12-21,238.722412109375,239.88462731103135,234.50329433719287,236.04640221899405,23690600,MSFT,Microsoft Corporation
-2022-12-22,232.62808227539062,236.33935232665362,228.40895045227447,235.626387659586,28651700,MSFT,Microsoft Corporation
-2022-12-23,233.155517578125,233.29224790417652,228.47737329876662,230.596700803809,21207000,MSFT,Microsoft Corporation
-2022-12-27,231.42681884765625,233.35080420983945,230.32320039769817,233.1261790492013,16688600,MSFT,Microsoft Corporation
-2022-12-28,229.05357360839844,234.12238618004355,228.7019792420853,231.35846669812094,17457100,MSFT,Microsoft Corporation
-2022-12-29,235.38226318359375,236.27101770155872,230.14742187789756,230.14742187789756,19770700,MSFT,Microsoft Corporation
-2022-12-30,234.22006225585938,234.3567925734217,231.133846628039,232.6476561526492,21938500,MSFT,Microsoft Corporation
-2023-01-03,233.9856414794922,240.011565882423,231.85653825258547,237.40391403529475,25740000,MSFT,Microsoft Corporation
-2023-01-04,223.7503662109375,227.43232343462765,220.6836879280111,226.85610390975128,50623400,MSFT,Microsoft Corporation
-2023-01-05,217.11892700195312,222.23657525283872,216.58176684830784,221.89474199984065,39585600,MSFT,Microsoft Corporation
-2023-01-06,219.677734375,220.48835513572715,214.2280440359925,217.79280825495562,43613600,MSFT,Microsoft Corporation
-2023-01-09,221.8165740966797,225.840379162237,221.12316147080284,221.16222088392175,27369800,MSFT,Microsoft Corporation
-2023-01-10,223.50621032714844,225.90875938940619,222.0216991383432,222.4416512068121,27033900,MSFT,Microsoft Corporation
-2023-01-11,230.26463317871094,230.44042291749267,225.7134433987462,225.88923313752792,28669300,MSFT,Microsoft Corporation
-2023-01-12,232.9405975341797,234.2981393389428,228.10618692887127,229.76648760410552,27269500,MSFT,Microsoft Corporation
-2023-01-13,233.643798828125,233.78052912873633,229.43444289235566,231.46587514607086,21333300,MSFT,Microsoft Corporation
-2023-01-17,234.73765563964844,235.28457684093857,231.5537695139473,232.41322563168038,29831300,MSFT,Microsoft Corporation
-2023-01-18,230.30369567871094,236.72028947485737,230.0204739060556,235.92920583478175,30028700,MSFT,Microsoft Corporation
-2023-01-19,226.51426696777344,230.02044931118633,225.2934553321454,228.32107414949724,28623000,MSFT,Microsoft Corporation
-2023-01-20,234.61068725585938,235.11854904554423,229.03401340452106,229.37584660771927,35389800,MSFT,Microsoft Corporation
-2023-01-23,236.91558837890625,239.44510648286737,234.0539981879018,235.47015159128358,31934000,MSFT,Microsoft Corporation
-2023-01-24,236.3882293701172,238.25363342027646,234.82559917145332,236.83749468000704,40234400,MSFT,Microsoft Corporation
-2023-01-25,234.99160766601562,237.6187968797975,225.50833563928637,229.00474220423706,66526600,MSFT,Microsoft Corporation
-2023-01-26,242.20904541015625,242.51180433252105,236.34914915023313,237.96061466071725,33454500,MSFT,Microsoft Corporation
-2023-01-27,242.36532592773438,243.9963286862057,241.06638039859524,243.1759467422718,26498900,MSFT,Microsoft Corporation
-2023-01-30,237.0425567626953,239.86507262695676,236.54445608504085,238.80051357034338,25867400,MSFT,Microsoft Corporation
-2023-01-31,242.02349853515625,242.16022886246068,237.27698159803322,237.76530632447597,26541100,MSFT,Microsoft Corporation
-2023-02-01,246.84811401367188,249.22136469253888,239.7381082028261,242.20902977404796,31259900,MSFT,Microsoft Corporation
-2023-02-02,258.42138671875,258.5092815709829,251.24300907004084,252.77635548169766,39940400,MSFT,Microsoft Corporation
-2023-02-03,252.31735229492188,258.0307566536459,251.09654067147537,253.4795673448407,29077300,MSFT,Microsoft Corporation
-2023-02-06,250.77423095703125,252.26850319934903,248.83070838044688,251.42859910463446,22518000,MSFT,Microsoft Corporation
-2023-02-07,261.3122863769531,262.49402369384705,254.00693882575916,254.44644293620124,50841400,MSFT,Microsoft Corporation
-2023-02-08,260.5016784667969,270.2974697516429,259.9938017557166,266.82060062873455,54686000,MSFT,Microsoft Corporation
-2023-02-09,257.4642639160156,267.58236538521874,256.66340439835324,267.4065458729489,42375100,MSFT,Microsoft Corporation
-2023-02-10,256.9564514160156,257.9233247404557,254.57342460398476,255.42310477455004,25818500,MSFT,Microsoft Corporation
-2023-02-13,264.9844665527344,268.18787471786464,260.9118262982857,261.3904046708747,44630900,MSFT,Microsoft Corporation
-2023-02-14,265.81463623046875,268.54924217498206,262.9921056261591,266.3029608494868,37047900,MSFT,Microsoft Corporation
-2023-02-15,263.69000244140625,265.07053065688496,260.61562828503037,262.7109069591907,28922400,MSFT,Microsoft Corporation
-2023-02-16,256.6698913574219,261.16393632712175,256.42511747097006,258.5007952473413,29603600,MSFT,Microsoft Corporation
-2023-02-17,252.66537475585938,254.6529373660176,250.6484404767677,253.96758846436245,30000100,MSFT,Microsoft Corporation
-2023-02-21,247.3880615234375,250.14911804172624,246.33063657642128,249.16022201193073,28397400,MSFT,Microsoft Corporation
-2023-02-22,246.2523193359375,249.0231615682259,245.10677932156742,248.77838767780975,22491100,MSFT,Microsoft Corporation
-2023-02-23,249.4441680908203,251.470888034521,245.24383997273418,250.2176469727612,29219100,MSFT,Microsoft Corporation
-2023-02-24,244.0102081298828,245.75299711343044,242.91362583186992,244.73474425667752,24990900,MSFT,Microsoft Corporation
-2023-02-27,244.9305877685547,247.53498595727137,244.17667988449142,247.1825109021081,21190000,MSFT,Microsoft Corporation
-2023-02-28,244.20602416992188,246.23275924474,243.53044581164914,243.8633496718303,22491000,MSFT,Microsoft Corporation
-2023-03-01,241.1218719482422,245.68444598313184,240.6518953145832,245.51800152780746,27565300,MSFT,Microsoft Corporation
-2023-03-02,245.8606719970703,246.1446031190087,240.47564673843016,241.3959989002767,24808200,MSFT,Microsoft Corporation
-2023-03-03,249.95327758789062,250.27638088786867,246.1348112059888,246.91809057504366,30760100,MSFT,Microsoft Corporation
-2023-03-06,251.500244140625,254.68230436172686,250.62884978536187,251.0694397510907,24109800,MSFT,Microsoft Corporation
-2023-03-07,248.83709716796875,252.303103351022,248.09299002066862,250.9421463632401,21473200,MSFT,Microsoft Corporation
-2023-03-08,248.39654541015625,249.21898211098042,245.56695978437247,248.72943432146894,17340200,MSFT,Microsoft Corporation
-2023-03-09,247.04539489746094,254.1340370763852,246.32085881638,250.47222930235247,26653400,MSFT,Microsoft Corporation
-2023-03-10,243.39337158203125,247.5055701134534,242.42407649965673,245.83132500399927,28333900,MSFT,Microsoft Corporation
-2023-03-13,248.6119384765625,252.51853507132006,240.5931435893199,242.2282313532918,33339700,MSFT,Microsoft Corporation
-2023-03-14,255.33834838867188,255.61249395987457,250.51139934035587,251.38279382163873,33620300,MSFT,Microsoft Corporation
-2023-03-15,259.8910827636719,260.90935033576807,253.7913077260952,254.545230299502,46028000,MSFT,Microsoft Corporation
-2023-03-16,270.4262390136719,270.7786991165704,257.7763096695362,259.665957162543,54768800,MSFT,Microsoft Corporation
-2023-03-17,273.5887145996094,277.40718199771544,270.54374119997567,272.4431893199929,69527400,MSFT,Microsoft Corporation
-2023-03-20,266.5392150878906,271.6794671642192,264.2089626992146,271.189919347426,43466600,MSFT,Microsoft Corporation
-2023-03-21,268.0567626953125,269.2512603911417,263.8858063365012,269.1337737128017,34558700,MSFT,Microsoft Corporation
-2023-03-22,266.5979919433594,275.1650798140094,266.4902758727201,267.6847738910131,34873300,MSFT,Microsoft Corporation
-2023-03-23,271.8556823730469,275.184601369669,269.44711561214615,272.12982794030694,36610900,MSFT,Microsoft Corporation
-2023-03-24,274.70477294921875,274.7635162763056,269.5253504938708,271.444368897814,28172000,MSFT,Microsoft Corporation
-2023-03-27,270.6024169921875,275.5762089469485,269.7603793312512,274.6362856404628,26840200,MSFT,Microsoft Corporation
-2023-03-28,269.47650146484375,270.3674820752308,266.3629546475742,270.0247926282162,21878600,MSFT,Microsoft Corporation
-2023-03-29,274.64605712890625,275.2628920047133,272.5899508360895,273.12844134818954,25087000,MSFT,Microsoft Corporation
-2023-03-30,278.1120910644531,278.51352384288515,275.59583810054556,278.28835097959796,25053400,MSFT,Microsoft Corporation
-2023-03-31,282.2731628417969,283.2228864773209,277.0839697072535,277.79872003241854,32766000,MSFT,Microsoft Corporation
-2023-04-03,281.2255859375,282.24382365262437,278.01415418141534,280.5304066816727,24883300,MSFT,Microsoft Corporation
-2023-04-04,281.1766357421875,284.37829711852913,279.6982218699312,281.2256084444779,25824300,MSFT,Microsoft Corporation
-2023-04-05,278.3960266113281,281.14728273137956,277.00572765537777,279.87447046132644,22064800,MSFT,Microsoft Corporation
-2023-04-06,285.5042419433594,285.9741886409237,276.13429122558216,277.28961669659077,29770300,MSFT,Microsoft Corporation
-2023-04-10,283.3404541015625,283.5460557851989,278.75826456602096,283.16419420739436,23103000,MSFT,Microsoft Corporation
-2023-04-11,276.9176025390625,280.0017776622644,275.7525062342862,279.77657491179383,27276600,MSFT,Microsoft Corporation
-2023-04-12,277.5638122558594,281.01024801713993,276.0657971281388,278.83665451028776,27403400,MSFT,Microsoft Corporation
-2023-04-13,283.781005859375,283.8397491927381,277.25045630367333,277.66165963721517,24222700,MSFT,Microsoft Corporation
-2023-04-14,280.1584167480469,282.4494967636299,277.7596206838942,281.0004245840228,20987900,MSFT,Microsoft Corporation
-2023-04-17,282.7627868652344,285.5042723715686,280.17799011428394,283.86916963303577,23836200,MSFT,Microsoft Corporation
-2023-04-18,282.3417663574219,285.6609144658387,281.0102108111372,285.47488392928074,20161800,MSFT,Microsoft Corporation
-2023-04-19,282.4200744628906,283.0075077875069,278.59180793950236,280.01147831348476,17150300,MSFT,Microsoft Corporation
-2023-04-20,280.1289978027344,282.98796979588815,279.1205306378155,279.28699001904164,23244400,MSFT,Microsoft Corporation
-2023-04-21,279.786376953125,280.285695406569,277.1428067987354,279.0520552301976,21676400,MSFT,Microsoft Corporation
-2023-04-24,275.8797302246094,278.9932766450886,272.8935008803915,276.19304795792937,26611000,MSFT,Microsoft Corporation
-2023-04-25,269.6625061035156,275.7133093545648,269.6135333988626,273.6670032666064,45772200,MSFT,Microsoft Corporation
-2023-04-26,289.1954345703125,293.30764764371935,286.61063797416637,290.49764832472823,64599200,MSFT,Microsoft Corporation
-2023-04-27,298.457763671875,298.8200542217492,289.078038925907,289.78298910678797,46462600,MSFT,Microsoft Corporation
-2023-04-28,300.8368835449219,302.47195624653347,296.96944448822813,297.6548232687838,36469600,MSFT,Microsoft Corporation
-2023-05-01,299.1724548339844,302.14891388087307,298.7710220447965,300.5529832417884,21294100,MSFT,Microsoft Corporation
-2023-05-02,299.0255432128906,302.71672228103625,297.5569000465208,301.3264234827943,26404400,MSFT,Microsoft Corporation
-2023-05-03,298.03668212890625,302.1586660652437,297.733164896042,300.21027546467184,22360800,MSFT,Microsoft Corporation
-2023-05-04,299.0255432128906,301.3264234827943,297.05755180847615,299.8381792845817,22519900,MSFT,Microsoft Corporation
-2023-05-05,304.1560363769531,305.448449715473,297.9094017870665,299.32910233190466,28197100,MSFT,Microsoft Corporation
-2023-05-08,302.1978759765625,303.71549220994933,299.69139342347466,303.6469483411657,21318600,MSFT,Microsoft Corporation
-2023-05-09,300.58233642578125,303.5587952895824,299.90675810012203,301.5614319841714,21340800,MSFT,Microsoft Corporation
-2023-05-10,305.7813720703125,306.45695048571525,301.2383836132989,302.1685065895515,30078000,MSFT,Microsoft Corporation
-2023-05-11,303.6272888183594,304.6161848272032,299.85779507616377,303.61751818157876,31680200,MSFT,Microsoft Corporation
-2023-05-12,302.5111389160156,304.1560121908101,300.19068735342637,304.05809666453393,19774700,MSFT,Microsoft Corporation
-2023-05-15,302.99090576171875,303.42171020151784,301.16000183238515,302.6384456998606,16336500,MSFT,Microsoft Corporation
-2023-05-16,305.2232666015625,307.15208621607525,303.35319033533926,303.35319033533926,26730300,MSFT,Microsoft Corporation
-2023-05-17,308.1080627441406,308.5299869808576,304.90922423008425,306.4301577933981,24315000,MSFT,Microsoft Corporation
-2023-05-18,312.5432434082031,313.0535052333268,307.83332313670064,308.6281218082049,27276000,MSFT,Microsoft Corporation
-2023-05-19,312.3666687011719,312.76897905978745,310.4336325582829,310.79668509180397,27546700,MSFT,Microsoft Corporation
-2023-05-22,315.1533203125,316.5368664420845,312.04281946483945,312.6217450177961,24115700,MSFT,Microsoft Corporation
-2023-05-23,309.3444519042969,316.664463629214,309.33462996251853,314.0249365560636,30797200,MSFT,Microsoft Corporation
-2023-05-24,307.9609069824219,310.5611762447715,306.7441540494219,308.8243994042462,23384900,MSFT,Microsoft Corporation
-2023-05-25,319.804443359375,320.7660354537529,313.99551318959146,317.17470817825347,43301700,MSFT,Microsoft Corporation
-2023-05-26,326.64361572265625,327.14402564243557,317.80267115227514,317.940028599587,36630600,MSFT,Microsoft Corporation
-2023-05-30,324.9951171875,329.44011438601143,324.318062056043,328.93970446554357,29503100,MSFT,Microsoft Corporation
-2023-05-31,322.22808837890625,329.636407832276,321.18795072131485,326.0549025994876,45950600,MSFT,Microsoft Corporation
-2023-06-01,326.3394470214844,327.2716331746607,318.62694664026094,319.81423378408647,26773900,MSFT,Microsoft Corporation
-2023-06-02,329.1064758300781,331.16707696462373,326.3099478578334,327.97806066792737,25873800,MSFT,Microsoft Corporation
-2023-06-05,329.63641357421875,332.20724701987933,328.3804327326386,328.92992247927083,21307100,MSFT,Microsoft Corporation
-2023-06-06,327.4188232421875,329.0771144876542,325.9371772359314,329.0378566628356,20396200,MSFT,Microsoft Corporation
-2023-06-07,317.3120422363281,328.21355775333575,316.44854992905215,325.4268516357255,40717100,MSFT,Microsoft Corporation
-2023-06-08,319.15679931640625,320.51090965341575,317.28263514872793,317.8615607379673,23277700,MSFT,Microsoft Corporation
-2023-06-09,320.65814208984375,323.7980795311089,318.3227954637779,318.8918992057431,22529000,MSFT,Microsoft Corporation
-2023-06-12,325.6231384277344,325.8684474019989,319.05866788081994,322.4144778795906,24260300,MSFT,Microsoft Corporation
-2023-06-13,328.017333984375,330.6568607625825,324.1905202364905,328.19394924698327,22951300,MSFT,Microsoft Corporation
-2023-06-14,331.0101013183594,332.678214257829,326.5651040717086,328.06639373925447,26003800,MSFT,Microsoft Corporation
-2023-06-15,341.5682373046875,343.2755782609129,330.87277152883553,331.1475163947217,38899100,MSFT,Microsoft Corporation
-2023-06-16,335.906494140625,344.87500521875836,335.53364962832507,344.7278258132524,46552000,MSFT,Microsoft Corporation
-2023-06-20,331.7068176269531,335.6611975068298,329.55790839262113,332.94318456860884,26375400,MSFT,Microsoft Corporation
-2023-06-21,327.3010559082031,331.39282293074336,325.83902394821615,330.058326488485,25117800,MSFT,Microsoft Corporation
-2023-06-22,333.3356018066406,333.7379120738976,327.0851346160875,327.85049733442173,23556800,MSFT,Microsoft Corporation
-2023-06-23,328.733642578125,331.6184785385029,327.19312496325193,328.08602328651534,23146900,MSFT,Microsoft Corporation
-2023-06-26,322.43414306640625,329.80320477764576,322.3261915392268,327.4580664000975,21520600,MSFT,Microsoft Corporation
-2023-06-27,328.2921142578125,329.8424538607447,323.120981710903,325.63294331118817,24354100,MSFT,Microsoft Corporation
-2023-06-28,329.5480651855469,331.63810233073093,327.54633567319496,328.38039213208674,20259500,MSFT,Microsoft Corporation
-2023-06-29,328.76312255859375,329.8032303632927,326.37872617300724,328.4295058990627,16997000,MSFT,Microsoft Corporation
-2023-06-30,334.1500549316406,336.2989637756356,330.87273088226857,331.41239860594516,26832800,MSFT,Microsoft Corporation
-2023-07-03,331.64794921875,334.50334959936004,330.25461085463917,332.8254444079519,12508700,MSFT,Microsoft Corporation
-2023-07-05,331.8049011230469,335.23922664394627,328.4490912403642,328.8023217775131,18172400,MSFT,Microsoft Corporation
-2023-07-06,334.86639404296875,336.55412113608645,329.2046731859424,330.97088598213605,28161200,MSFT,Microsoft Corporation
-2023-07-07,330.8923645019531,335.3766196583141,330.6764914106529,332.952965838011,21214800,MSFT,Microsoft Corporation
-2023-07-10,325.6034851074219,328.9397110166737,321.4430546068671,328.32152762825416,32791400,MSFT,Microsoft Corporation
-2023-07-11,326.23150634765625,326.61417278371005,320.86414468674985,324.8479601120357,26698200,MSFT,Microsoft Corporation
-2023-07-12,330.8727722167969,335.239254199601,329.3714824206285,330.2840246615467,29995300,MSFT,Microsoft Corporation
-2023-07-13,336.23028564453125,337.2900072046909,332.6585727165139,333.18844846906484,20567200,MSFT,Microsoft Corporation
-2023-07-14,338.7618408203125,344.8356928683022,337.8492987055268,341.06775095843255,28352700,MSFT,Microsoft Corporation
-2023-07-17,339.2427062988281,340.4790431987355,335.77894468986676,339.19362653573205,20363900,MSFT,Microsoft Corporation
-2023-07-18,352.7445068359375,359.8977253924033,335.74952271110794,339.3408199849451,64738600,MSFT,Microsoft Corporation
-2023-07-19,348.417236328125,355.6587621887617,345.82678907790546,354.96209307208494,39732900,MSFT,Microsoft Corporation
-2023-07-20,340.36126708984375,351.25299077675766,338.8894133468808,346.9355591197213,33778400,MSFT,Microsoft Corporation
-2023-07-21,337.3194274902344,343.72689620518594,333.4533559589221,342.59848099973897,69405400,MSFT,Microsoft Corporation
-2023-07-24,338.6343078613281,340.4103723937978,335.8868593129291,339.3604427915747,26678100,MSFT,Microsoft Corporation
-2023-07-25,344.3941955566406,345.2871238413171,338.595087649529,340.59678737512286,41637700,MSFT,Microsoft Corporation
-2023-07-26,331.4320373535156,338.20258898250944,326.8594744910843,335.0331862626318,58383700,MSFT,Microsoft Corporation
-2023-07-27,324.514404296875,334.9253049477345,322.8757268335566,334.0912782184188,39635300,MSFT,Microsoft Corporation
-2023-07-28,332.0207824707031,333.630023699817,326.91837382253794,327.4089917663005,28484900,MSFT,Microsoft Corporation
-2023-07-31,329.6167907714844,331.36338955022967,327.10479921092735,330.5980267133625,25446000,MSFT,Microsoft Corporation
-2023-08-01,330.0288391113281,332.18756980830966,327.43839221988986,328.90042395174487,18311900,MSFT,Microsoft Corporation
-2023-08-02,321.354736328125,327.3697167947092,320.23611310138045,327.3697167947092,27761300,MSFT,Microsoft Corporation
-2023-08-03,320.5305480957031,323.6901291419594,319.8338789360626,319.88292875697346,18253700,MSFT,Microsoft Corporation
-2023-08-04,321.6294860839844,328.85139751963476,321.0996103397931,325.6525590625856,23741500,MSFT,Microsoft Corporation
-2023-08-07,323.9157409667969,324.8969767831622,321.37434379580344,322.20840022870215,17741500,MSFT,Microsoft Corporation
-2023-08-08,319.93194580078125,322.5812946473448,316.9391883531327,320.82487404247576,22327600,MSFT,Microsoft Corporation
-2023-08-09,316.1836242675781,320.9720298428681,315.02574325936877,320.34405449895314,22373300,MSFT,Microsoft Corporation
-2023-08-10,316.8705139160156,322.1005182288563,315.15335102644235,319.9025293676403,20113700,MSFT,Microsoft Corporation
-2023-08-11,314.9865417480469,316.3602660012063,313.22029918403376,314.25061483261044,24355500,MSFT,Microsoft Corporation
-2023-08-14,317.95965576171875,317.9792696974629,314.0739404486972,315.35938689096906,18836100,MSFT,Microsoft Corporation
-2023-08-15,315.820556640625,318.9899592196478,314.87857860821487,316.9391798843772,16966300,MSFT,Microsoft Corporation
-2023-08-16,315.0536193847656,319.0065586089997,314.46362532057526,315.44693875811095,20698900,MSFT,Microsoft Corporation
-2023-08-17,311.5923767089844,316.49910131427634,310.9335434813975,315.1913076048041,21257200,MSFT,Microsoft Corporation
-2023-08-18,311.1990051269531,313.06729440212877,306.3512477338566,309.2421912471136,24755000,MSFT,Microsoft Corporation
-2023-08-21,316.5089111328125,317.384044424445,311.7496780411196,312.6248113327521,24040000,MSFT,Microsoft Corporation
-2023-08-22,317.0791931152344,320.63878240151894,316.09587983136174,320.06847390054236,16084600,MSFT,Microsoft Corporation
-2023-08-23,321.54345703125,323.70675834794656,318.0625194610532,318.4165278621223,21166400,MSFT,Microsoft Corporation
-2023-08-24,314.6308288574219,327.42374738223793,314.6209861195301,327.2959118230331,23281400,MSFT,Microsoft Corporation
-2023-08-25,317.590576171875,319.93083688219207,313.4803033090538,316.1057633191369,21684100,MSFT,Microsoft Corporation
-2023-08-28,318.2985534667969,320.70765324549666,316.35158216920695,320.2258392914253,14808500,MSFT,Microsoft Corporation
-2023-08-29,322.929931640625,323.4904274361002,316.5088968490621,316.5088968490621,19284600,MSFT,Microsoft Corporation
-2023-08-30,323.30364990234375,324.30661885641814,321.0026999429876,323.18565708519924,15222100,MSFT,Microsoft Corporation
-2023-08-31,322.29083251953125,325.38826394826276,321.3271745159577,323.7068063169535,26411000,MSFT,Microsoft Corporation
-2023-09-01,323.1757507324219,326.45017079701614,321.3271169387943,325.7815249592522,14942000,MSFT,Microsoft Corporation
-2023-09-05,327.984130859375,329.26245612182606,323.17574454916013,323.5100674616456,18553900,MSFT,Microsoft Corporation
-2023-09-06,327.32537841796875,328.87900042913225,324.67042016143193,327.81703513152416,17535800,MSFT,Microsoft Corporation
-2023-09-07,324.4049072265625,327.52199370609907,323.539586687025,325.76188443553343,18381000,MSFT,Microsoft Corporation
-2023-09-08,328.6921691894531,330.5506459747243,323.9624339954705,324.58192625722756,19530100,MSFT,Microsoft Corporation
-2023-09-11,332.3009338378906,332.7729350743732,329.83280759348713,331.6126024523964,16583300,MSFT,Microsoft Corporation
-2023-09-12,326.2338562011719,331.1701083762214,325.94871693840975,330.21629323552526,17565500,MSFT,Microsoft Corporation
-2023-09-13,330.45233154296875,331.22915760826913,325.64394414491534,325.7815924302143,16544400,MSFT,Microsoft Corporation
-2023-09-14,333.0482177734375,335.17214803708595,330.95375569932395,333.4906907415561,20267000,MSFT,Microsoft Corporation
-2023-09-15,324.709716796875,331.76989903822374,324.14922101789426,331.2979278629475,37679800,MSFT,Microsoft Corporation
-2023-09-18,323.5690612792969,324.88669745624287,320.91410345472514,322.3300769600515,16834200,MSFT,Microsoft Corporation
-2023-09-19,323.1659240722656,323.89359635152607,319.095022437881,320.7273261877417,16505900,MSFT,Microsoft Corporation
-2023-09-20,315.4174499511719,324.0902819305911,315.16180885547175,324.011630056917,21436500,MSFT,Microsoft Corporation
-2023-09-21,314.1980895996094,319.9209800628248,309.74368166363735,313.93260581832857,35560400,MSFT,Microsoft Corporation
-2023-09-22,311.72021484375,316.0861290808594,310.87454964946875,315.9582935275562,21447900,MSFT,Microsoft Corporation
-2023-09-25,312.2413330078125,312.36916854605823,309.7437086689083,311.3071733116646,17836000,MSFT,Microsoft Corporation
-2023-09-26,306.93145751953125,310.60904001416407,304.8468079151213,309.87155496791354,26297600,MSFT,Microsoft Corporation
-2023-09-27,307.5705871582031,309.055369891766,304.52230981108517,307.08874321728234,19410100,MSFT,Microsoft Corporation
-2023-09-28,308.40643310546875,310.2157261834966,304.2863475063599,305.8006285556267,19683600,MSFT,Microsoft Corporation
-2023-09-29,310.481201171875,314.1391281627372,309.7240606687745,312.4478279409763,24147300,MSFT,Microsoft Corporation
-2023-10-02,316.4302062988281,316.51873090270954,309.9206770878558,311.0023277139253,20570000,MSFT,Microsoft Corporation
-2023-10-03,308.16058349609375,316.0270902536059,306.01693759833194,315.4764071729055,21033500,MSFT,Microsoft Corporation
-2023-10-04,313.6376647949219,314.69966017701324,308.76043824911994,308.7899364537143,20720100,MSFT,Microsoft Corporation
-2023-10-05,314.03094482421875,314.6406243233155,309.64537557701226,313.76546101615116,16965600,MSFT,Microsoft Corporation
-2023-10-06,321.79913330078125,323.6969208452724,311.0219974867104,311.2678258217484,25673600,MSFT,Microsoft Corporation
-2023-10-09,324.3164367675781,324.7884080000268,317.78722130749577,319.3310305664322,19891200,MSFT,Microsoft Corporation
-2023-10-10,322.91033935546875,325.5751105768061,322.2023524248597,325.43743228080154,20557100,MSFT,Microsoft Corporation
-2023-10-11,326.8730773925781,327.26639677950044,323.64781040646227,325.6832464860802,20063200,MSFT,Microsoft Corporation
-2023-10-12,325.6340637207031,328.062848978579,323.23477666400214,325.0539124253683,19313100,MSFT,Microsoft Corporation
-2023-10-13,322.2613220214844,328.25950995278436,320.91415741201166,326.8337234807313,21072400,MSFT,Microsoft Corporation
-2023-10-16,327.0893859863281,330.5309829095428,325.083418234461,325.52589126243953,22158000,MSFT,Microsoft Corporation
-2023-10-17,326.51904296875,327.8956757176601,321.9466416917106,324.09025768703805,18338500,MSFT,Microsoft Corporation
-2023-10-18,324.6015625,329.9901305761364,322.8217676991399,326.94185312433785,23153600,MSFT,Microsoft Corporation
-2023-10-19,325.7914123535156,331.2586326156587,325.38825024680347,326.60754929555145,25052100,MSFT,Microsoft Corporation
-2023-10-20,321.218994140625,326.381389371038,320.019350620081,326.18471469225653,25027700,MSFT,Microsoft Corporation
-2023-10-23,323.82476806640625,327.1778702783257,318.9770403265237,320.0390055685396,24374700,MSFT,Microsoft Corporation
-2023-10-24,325.01458740234375,326.3027255972939,322.13348624926266,325.77172794180206,31153600,MSFT,Microsoft Corporation
-2023-10-25,334.98541259765625,340.4231348794275,331.98628851300685,339.2628021799774,55053800,MSFT,Microsoft Corporation
-2023-10-26,322.41864013671875,335.9293564408089,321.48448041784866,334.8575484524091,37828500,MSFT,Microsoft Corporation
-2023-10-27,324.30657958984375,331.1012785656195,322.92010413957604,324.91622907683893,29856500,MSFT,Microsoft Corporation
-2023-10-30,331.68145751953125,333.7857627071757,326.29288900889105,327.846541065036,22828100,MSFT,Microsoft Corporation
-2023-10-31,332.4681091308594,333.3432725394677,329.105193805489,333.1957815178894,20265300,MSFT,Microsoft Corporation
-2023-11-01,340.2952575683594,341.6227365899214,333.98237267008375,334.12005094281756,28158800,MSFT,Microsoft Corporation
-2023-11-02,342.5077209472656,343.00919036132757,339.0169404715558,341.44572570080203,24348100,MSFT,Microsoft Corporation
-2023-11-03,346.9129638671875,348.4764586181646,341.5342382393827,343.7958771188286,23637700,MSFT,Microsoft Corporation
-2023-11-06,350.5807189941406,351.57387511294206,347.4537896404017,347.5521269803011,23828300,MSFT,Microsoft Corporation
-2023-11-07,354.51397705078125,356.41176470087066,351.6623742073379,353.4028281132475,25833900,MSFT,Microsoft Corporation
-2023-11-08,357.1393737792969,357.7981768325293,354.53356973764215,355.64471847842236,26767800,MSFT,Microsoft Corporation
-2023-11-09,354.6713562011719,358.7029476379298,354.34684593464885,356.25447656557805,24847300,MSFT,Microsoft Corporation
-2023-11-10,363.5014343261719,363.9242518356229,355.0449340954523,355.45790886941,28042100,MSFT,Microsoft Corporation
-2023-11-13,360.561279296875,362.321418338549,359.7942961962673,362.07559003696525,19986500,MSFT,Microsoft Corporation
-2023-11-14,364.0914001464844,365.74338927576326,361.22014215175847,364.8190723848794,27683900,MSFT,Microsoft Corporation
-2023-11-15,364.2392578125,367.64841915601704,361.71683864791095,365.8255911591098,26860100,MSFT,Microsoft Corporation
-2023-11-16,370.6437683105469,370.8211167467286,364.74174586188934,365.51028582126,27182300,MSFT,Microsoft Corporation
-2023-11-17,364.4165954589844,368.8701819959366,361.60845836518695,368.12133741912425,40157000,MSFT,Microsoft Corporation
-2023-11-20,371.8951110839844,373.304096039392,365.54971735826314,365.766486587499,52465100,MSFT,Microsoft Corporation
-2023-11-21,367.58929443359375,370.6930122644204,365.66792954966576,370.151104255748,28423100,MSFT,Microsoft Corporation
-2023-11-22,372.2990417480469,374.2105437680483,369.4613467876635,372.44683209614044,23345300,MSFT,Microsoft Corporation
-2023-11-24,371.88525390625,372.41732930761407,369.6289174288519,371.786716969812,10176600,MSFT,Microsoft Corporation
-2023-11-27,373.0478820800781,375.04808851693826,370.6733134944069,371.2447795697606,22179200,MSFT,Microsoft Corporation
-2023-11-28,377.0777893066406,377.37336999695543,372.6044777546507,372.7916888815988,20453100,MSFT,Microsoft Corporation
-2023-11-29,373.2843933105469,378.654310364066,371.89510374186113,378.122265050378,28963400,MSFT,Microsoft Corporation
-2023-11-30,373.3435363769531,374.50619409044,369.95407010737097,372.9296932561048,30554400,MSFT,Microsoft Corporation
-2023-12-01,369.0081481933594,372.6045206628206,365.85514681042775,371.22509383375666,33040500,MSFT,Microsoft Corporation
-2023-12-04,363.7170715332031,364.0914637906027,357.5687213567305,363.6776507437524,32063300,MSFT,Microsoft Corporation
-2023-12-05,367.0473937988281,367.5991645775178,360.2487659355607,361.06658945811125,23065000,MSFT,Microsoft Corporation
-2023-12-06,363.3819885253906,368.68295635972305,362.62331133398067,368.0523741639695,21182100,MSFT,Microsoft Corporation
-2023-12-07,365.5004577636719,365.99311236097066,360.93847138160504,362.82041555159645,23118900,MSFT,Microsoft Corporation
-2023-12-08,368.7323303222656,368.95893222933154,362.82047419906866,363.77622547508906,20154400,MSFT,Microsoft Corporation
-2023-12-11,365.8453369140625,366.14094775034295,360.72174651366186,363.0667874962518,27708800,MSFT,Microsoft Corporation
-2023-12-12,368.8800964355469,368.91951722649867,365.0176707921049,365.4019558480655,24838300,MSFT,Microsoft Corporation
-2023-12-13,368.87017822265625,372.09215835732533,365.3230593019992,370.4959322910932,30955500,MSFT,Microsoft Corporation
-2023-12-14,360.5542297363281,368.26921849690297,358.78068500039916,367.8258172782938,43277500,MSFT,Microsoft Corporation
-2023-12-15,365.2836608886719,366.92911028032063,360.89902327689896,361.4606566919279,78502300,MSFT,Microsoft Corporation
-2023-12-18,367.17547607421875,367.52034031624777,363.2637972546779,364.02250460099197,21802900,MSFT,Microsoft Corporation
-2023-12-19,367.7765197753906,367.7765197753906,364.4067490977682,366.03250325578983,20603700,MSFT,Microsoft Corporation
-2023-12-20,365.1752624511719,370.50578841631284,365.08658823838834,369.490921222126,26316700,MSFT,Microsoft Corporation
-2023-12-21,368.0523681640625,368.9095822665608,364.6037863278298,367.0867544249883,17708000,MSFT,Microsoft Corporation
-2023-12-22,369.0771179199219,369.66830947141494,367.23459447201543,368.190345627308,17107500,MSFT,Microsoft Corporation
-2023-12-26,369.1559753417969,371.4024792784928,368.01301297831964,369.49097688586306,12673100,MSFT,Microsoft Corporation
-2023-12-27,368.5745849609375,369.55003135494337,367.33308586365905,368.20016268910763,14905400,MSFT,Microsoft Corporation
-2023-12-28,369.766845703125,370.92950337498513,368.66330417937627,369.8555199252922,14327000,MSFT,Microsoft Corporation
-2023-12-29,370.5156555175781,371.61919693761735,367.9932665377033,370.47623473279145,18730800,MSFT,Microsoft Corporation
-2024-01-02,365.421630859375,370.3777351043963,361.3818569854959,368.36769584733304,25258600,MSFT,Microsoft Corporation
-2024-01-03,365.1556091308594,367.7765353087628,363.09631643448915,363.58897105283376,23083500,MSFT,Microsoft Corporation
-2024-01-04,362.5346984863281,367.618897973795,361.77602116650127,365.2246036426734,20901500,MSFT,Microsoft Corporation
-2024-01-05,362.34747314453125,366.5941535649678,361.115836594074,363.5495516205476,21004600,MSFT,Microsoft Corporation
-2024-01-08,369.18548583984375,369.6880031258094,363.5889371144665,363.8746551165755,23134000,MSFT,Microsoft Corporation
-2024-01-09,370.2693176269531,370.46636140674497,365.73688972227416,366.5448504063893,20830000,MSFT,Microsoft Corporation
-2024-01-10,377.1468200683594,378.52627710766996,370.79159329119034,370.84084672720024,25514200,MSFT,Microsoft Corporation
-2024-01-11,378.9794921875,384.9406009736396,374.79192797943045,380.3293610152563,27850800,MSFT,Microsoft Corporation
-2024-01-12,382.7630615234375,382.969968033559,378.99917320808413,379.82682931782017,21661200,MSFT,Microsoft Corporation
-2024-01-16,384.53662109375,388.24139340844187,381.925557656747,387.8768338056293,27202300,MSFT,Microsoft Corporation
-2024-01-17,383.7483825683594,384.37896483224864,379.1568380014038,382.28028145481545,22234100,MSFT,Microsoft Corporation
-2024-01-18,388.083740234375,388.201972530476,384.38883063496286,385.965331411229,23392100,MSFT,Microsoft Corporation
-2024-01-19,392.813232421875,392.813232421875,387.71917062186213,389.94597903844516,29331100,MSFT,Microsoft Corporation
-2024-01-22,390.6849670410156,394.73457348742886,387.8078508984798,394.14338194370225,27016900,MSFT,Microsoft Corporation
-2024-01-23,393.0398254394531,393.51278467024315,388.1428376176736,389.9361075398463,20525900,MSFT,Microsoft Corporation
-2024-01-24,396.64605712890625,399.670963497878,394.56706921313554,395.641052600286,24867000,MSFT,Microsoft Corporation
-2024-01-25,398.922119140625,401.03069519921775,396.6164992894369,398.3802111244257,21021200,MSFT,Microsoft Corporation
-2024-01-26,397.99591064453125,400.20302354825617,396.517946945891,398.4294490683389,17803300,MSFT,Microsoft Corporation
-2024-01-29,403.70086669921875,403.9570567007328,398.39003594013263,400.0946315969203,24510200,MSFT,Microsoft Corporation
-2024-01-30,402.5874328613281,406.98190293298035,400.47888706889955,406.20353041065806,33477600,MSFT,Microsoft Corporation
-2024-01-31,391.7392272949219,409.21863334219495,391.3746676938224,400.98143260936786,47871100,MSFT,Microsoft Corporation
-2024-02-01,397.8481140136719,402.0061196897029,395.8971911373073,395.92674920804393,30657700,MSFT,Microsoft Corporation
-2024-02-02,405.1788330078125,406.587817886619,397.6313612519742,397.87768854138443,28256700,MSFT,Microsoft Corporation
-2024-02-05,399.6906433105469,405.1197062490565,398.05502654340927,403.8782071207988,25352300,MSFT,Microsoft Corporation
-2024-02-06,399.5329895019531,401.97656696928505,396.9909051770198,399.91727449589274,18382600,MSFT,Microsoft Corporation
-2024-02-07,407.96722412109375,408.21355139808253,401.41492456704214,401.4543453507497,22340500,MSFT,Microsoft Corporation
-2024-02-08,408.0263671875,409.45507751601383,406.46959192466915,407.9672510426615,21225300,MSFT,Microsoft Corporation
-2024-02-09,414.37176513671875,414.6378178606117,408.9919854136341,409.1496384913206,22032800,MSFT,Microsoft Corporation
-2024-02-12,409.1595153808594,414.55899064975375,408.65699805765166,414.3816422071808,21202900,MSFT,Microsoft Corporation
-2024-02-13,400.350830078125,404.04573947399683,397.4638814201037,398.9910986093642,27824900,MSFT,Microsoft Corporation
-2024-02-14,404.2203674316406,404.5658693954015,399.3636985334278,402.81865792132635,20401200,MSFT,Microsoft Corporation
-2024-02-15,401.32806396484375,403.8649984148582,399.0872869539498,402.88774815292464,21825500,MSFT,Microsoft Corporation
-2024-02-16,398.8602600097656,403.0358361421353,398.24824344009687,402.71006595192074,22296500,MSFT,Microsoft Corporation
-2024-02-20,397.60662841796875,399.284733568485,392.8881419655763,398.0508194321391,24307900,MSFT,Microsoft Corporation
-2024-02-21,397.00445556640625,397.11305567339133,392.10829279576154,395.020342155489,18518900,MSFT,Microsoft Corporation
-2024-02-22,406.35260009765625,407.51740782025877,403.3122489001272,404.91139681164196,27009900,MSFT,Microsoft Corporation
-2024-02-23,405.0594177246094,410.5083711673126,403.70705278478863,410.3208439519873,16295900,MSFT,Microsoft Corporation
-2024-02-26,402.29547119140625,406.8560126685655,402.1177646745505,406.1650087554213,16193500,MSFT,Microsoft Corporation
-2024-02-27,402.23626708984375,403.0654537547415,398.65297570324026,402.73968356058333,14835800,MSFT,Microsoft Corporation
-2024-02-28,402.4731750488281,404.0328292486966,400.10406595257604,402.9272470121027,13183100,MSFT,Microsoft Corporation
-2024-02-29,408.3170166015625,408.8698077347499,400.69636155135646,403.38135996606263,31947300,MSFT,Microsoft Corporation
-2024-03-01,410.1530456542969,410.51827940686405,405.5925039738578,405.9774695070198,17823400,MSFT,Microsoft Corporation
-2024-03-04,409.5804748535156,411.97919634640016,407.01392780821277,408.11950988930266,17596000,MSFT,Microsoft Corporation
-2024-03-05,397.4684143066406,408.91914348036823,395.48430086662944,408.63286696668945,26919200,MSFT,Microsoft Corporation
-2024-03-06,396.9156188964844,399.94611920290095,393.26325117893276,397.784299256291,22344100,MSFT,Microsoft Corporation
-2024-03-07,403.8749084472656,404.5066568048068,397.0636784801651,400.8937526863445,18718500,MSFT,Microsoft Corporation
-2024-03-08,400.99249267578125,405.13845633858756,399.1267999900611,402.7100915611558,18002200,MSFT,Microsoft Corporation
-2024-03-11,399.3143310546875,400.45940694447387,396.09630359488256,398.5641317733387,16120800,MSFT,Microsoft Corporation
-2024-03-12,409.9358825683594,410.22215907857986,401.5551475222323,402.37445324131755,22457000,MSFT,Microsoft Corporation
-2024-03-13,409.7582092285156,412.79856038183436,406.15518600344376,412.7196031326607,17115900,MSFT,Microsoft Corporation
-2024-03-14,419.7479553222656,422.31450262164736,412.6109854719372,414.8320308055619,34157300,MSFT,Microsoft Corporation
-2024-03-15,411.0611877441406,417.16165133292435,407.4778966665496,413.8942494694405,45079900,MSFT,Microsoft Corporation
-2024-03-18,411.94964599609375,415.31576738207366,408.45519271968817,408.9191456409196,20106000,MSFT,Microsoft Corporation
-2024-03-19,415.98699951171875,416.2436632864421,410.20239450160744,412.4530526322829,19837900,MSFT,Microsoft Corporation
-2024-03-20,419.7578125,420.4783989986328,415.2466156701396,416.569367867818,17860100,MSFT,Microsoft Corporation
-2024-03-21,423.84454345703125,425.27589583117316,421.6629918116586,424.29861540078343,21296200,MSFT,Microsoft Corporation
-2024-03-22,423.2226867675781,424.32826906328035,420.58706292422704,424.1703545566299,17648500,MSFT,Microsoft Corporation
-2024-03-25,417.4183349609375,421.90980053588714,416.18442081257615,419.76771231939466,18060500,MSFT,Microsoft Corporation
-2024-03-26,416.223876953125,420.5080228747841,415.9277496341745,420.1329081875438,16725600,MSFT,Microsoft Corporation
-2024-03-27,416.0067443847656,418.987900246969,413.61790346357526,418.9780192938283,16705000,MSFT,Microsoft Corporation
-2024-03-28,415.3058776855469,416.4410726444904,413.7264615959985,415.5427795552794,21871200,MSFT,Microsoft Corporation
-2024-04-01,419.1063232421875,422.38360623153415,416.78655877307597,418.49430668541237,16316000,MSFT,Microsoft Corporation
-2024-04-02,416.0166015625,416.94450735898084,412.4629229935154,414.7037001138204,17912000,MSFT,Microsoft Corporation
-2024-04-03,415.039306640625,417.8131427793342,413.6967926033786,414.32857100322445,16502300,MSFT,Microsoft Corporation
-2024-04-04,412.5024108886719,423.1535654935394,412.1964026116657,419.52089960464946,19370900,MSFT,Microsoft Corporation
-2024-04-05,420.04412841796875,421.0214089561493,412.93680065087176,414.6050550709994,16554800,MSFT,Microsoft Corporation
-2024-04-08,419.1260681152344,421.7814536782747,417.85266032435015,419.698621129678,14272400,MSFT,Microsoft Corporation
-2024-04-09,420.7942810058594,422.235484103292,416.19424606146305,420.95222561069284,12496900,MSFT,Microsoft Corporation
-2024-04-10,417.8132019042969,418.5732821571219,414.29901690120346,416.75696418781513,16216600,MSFT,Microsoft Corporation
-2024-04-11,422.4230651855469,423.8445365841043,416.92473693729744,420.3402327247268,17966400,MSFT,Microsoft Corporation
-2024-04-12,416.4706726074219,419.70846193552615,414.36807820345115,418.59299879164644,19253800,MSFT,Microsoft Corporation
-2024-04-15,408.3170166015625,421.3274002627743,408.1096973329742,421.110230165818,20273500,MSFT,Microsoft Corporation
-2024-04-16,409.244873046875,413.0157217686464,408.4058355582689,409.23502221897127,16765600,MSFT,Microsoft Corporation
-2024-04-17,406.5401611328125,413.4895740933759,405.0495831926222,411.8805452142036,15855500,MSFT,Microsoft Corporation
-2024-04-18,399.0675354003906,406.5895007512514,398.7516762985985,405.34570574936373,21029900,MSFT,Microsoft Corporation
-2024-04-19,393.9838562011719,400.2620271980646,392.65122286516964,398.83067470294037,30565800,MSFT,Microsoft Corporation
-2024-04-22,395.80010986328125,397.66580225513326,390.6571648456916,394.93142960410273,20286900,MSFT,Microsoft Corporation
-2024-04-23,402.3251037597656,402.94700128728675,397.8731320388209,399.0379397213986,15734500,MSFT,Microsoft Corporation
-2024-04-24,403.7958984375,407.16201954597966,401.54524043863097,404.28946405238224,15065300,MSFT,Microsoft Corporation
-2024-04-25,393.9048767089844,394.74394432686086,383.0365516126927,388.9593393273181,40586500,MSFT,Microsoft Corporation
-2024-04-26,401.0911865234375,407.68521620447916,400.53839541992835,406.8659105019104,29694700,MSFT,Microsoft Corporation
-2024-04-29,397.0735168457031,401.0911479751383,394.05289784724425,400.0349103833964,19582100,MSFT,Microsoft Corporation
-2024-04-30,384.31982421875,396.9847359459567,384.16190971715395,396.323344705487,28781400,MSFT,Microsoft Corporation
-2024-05-01,389.8576354980469,396.55038446355206,385.287212788776,387.5576027140766,23562500,MSFT,Microsoft Corporation
-2024-05-02,392.7203063964844,394.7834071649824,389.5713551906569,392.5426299953367,17709400,MSFT,Microsoft Corporation
-2024-05-03,401.4267883300781,401.9104729912864,396.68854036623503,397.1031487364524,17446700,MSFT,Microsoft Corporation
-2024-05-06,408.2182922363281,408.60325778406036,401.1405474563734,403.4998057579773,16996600,MSFT,Microsoft Corporation
-2024-05-07,404.07232666015625,409.3337534102894,403.82554383275414,409.3238724572391,20018200,MSFT,Microsoft Corporation
-2024-05-08,405.2568664550781,406.92512065552296,401.4761369476161,402.917370243468,11792300,MSFT,Microsoft Corporation
-2024-05-09,407.01397705078125,407.40882353824776,403.83541312066325,405.28649730886616,14689700,MSFT,Microsoft Corporation
-2024-05-10,409.4028015136719,410.0345799682454,406.5006332532913,407.6259773286798,13402300,MSFT,Microsoft Corporation
-2024-05-13,408.39593505859375,412.96635748889184,405.53326050690544,412.63073648454196,15440200,MSFT,Microsoft Corporation
-2024-05-14,411.19940185546875,412.117426712038,406.25386452353786,406.71781742817865,15109300,MSFT,Microsoft Corporation
-2024-05-15,418.3887634277344,419.1106798585564,412.64318866360406,413.2662078851203,22239500,MSFT,Microsoft Corporation
-2024-05-16,416.3219299316406,420.70283173045664,415.6890421322498,417.12294600008903,17530100,MSFT,Microsoft Corporation
-2024-05-17,415.5506286621094,418.23060143126196,413.39480813113437,417.85481010987854,15352200,MSFT,Microsoft Corporation
-2024-05-20,420.6237487792969,422.03788543513167,415.3330645205205,415.55062632751003,16272100,MSFT,Microsoft Corporation
-2024-05-21,424.28271484375,428.1691308622737,420.1391721073256,422.09719809997813,21453300,MSFT,Microsoft Corporation
-2024-05-22,425.7463073730469,427.61536520540614,422.393911984686,425.32108253196407,18073700,MSFT,Microsoft Corporation
-2024-05-23,422.26531982421875,428.792143449846,420.7028525285379,428.1691242148773,17211700,MSFT,Microsoft Corporation
-2024-05-24,425.3902893066406,426.28030386108634,419.704046646492,422.45322015153533,11855300,MSFT,Microsoft Corporation
-2024-05-28,425.54852294921875,426.0429788375184,421.8697699331016,424.86617140902985,15718000,MSFT,Microsoft Corporation
-2024-05-29,424.41131591796875,426.1616790443509,420.9698917832297,420.9698917832297,15517100,MSFT,Microsoft Corporation
-2024-05-30,410.0721130371094,419.5953093343335,409.64685798165414,419.5953093343335,28394500,MSFT,Microsoft Corporation
-2024-05-31,410.5269775390625,412.1290098934204,400.0247386123212,412.1290098934204,47995300,MSFT,Microsoft Corporation
-2024-06-03,408.9347839355469,411.81252080542527,404.38581394057536,410.92250624898264,17484700,MSFT,Microsoft Corporation
-2024-06-04,411.4565124511719,411.82240496411936,405.1373519842431,407.85685925302585,14348900,MSFT,Microsoft Corporation
-2024-06-05,419.3085021972656,419.3777030871155,411.6839704862112,413.17723696234333,16988000,MSFT,Microsoft Corporation
-2024-06-06,419.81280517578125,420.5940539083252,415.9164904670929,419.3084807052153,14861300,MSFT,Microsoft Corporation
-2024-06-07,419.1502685546875,421.55331696325794,418.30968749669245,421.47421729884104,13621700,MSFT,Microsoft Corporation
-2024-06-10,423.12567138671875,423.33333440686357,419.1898218829819,419.9908379970184,13982900,MSFT,Microsoft Corporation
-2024-06-11,427.88232421875,428.02078634829667,420.5347172370151,420.76217780161693,14551100,MSFT,Microsoft Corporation
-2024-06-12,436.16943359375,438.4834835709838,428.4460348943523,430.4930895516259,22366200,MSFT,Microsoft Corporation
-2024-06-13,436.68365478515625,438.47361288924054,434.498168180252,435.96176849341106,15960600,MSFT,Microsoft Corporation
-2024-06-14,437.6627197265625,438.2264067176669,431.87757943393086,433.4202794880734,13582000,MSFT,Microsoft Corporation
-2024-06-17,443.3983459472656,445.9398563271766,435.83317727597375,437.68243737571277,20790000,MSFT,Microsoft Corporation
-2024-06-18,441.390869140625,445.14875191744164,439.95696520327493,444.7234969265718,17112500,MSFT,Microsoft Corporation
-2024-06-20,440.75799560546875,441.57877910996035,436.37709345219747,441.35131853440595,19877400,MSFT,Microsoft Corporation
-2024-06-21,444.792724609375,445.58384193574466,441.55899405937,442.4193424510746,34187100,MSFT,Microsoft Corporation
-2024-06-24,442.7061462402344,447.72980476303803,441.4601077502006,444.812502964026,15913700,MSFT,Microsoft Corporation
-2024-06-25,445.9497985839844,446.41458834788966,441.7963568563546,443.27972459062323,16413400,MSFT,Microsoft Corporation
-2024-06-26,447.1463623046875,448.57039770845984,443.22038125858614,444.02139740080895,16507000,MSFT,Microsoft Corporation
-2024-06-27,447.8287353515625,451.1119299222234,446.76069365788027,447.16615113611203,14806300,MSFT,Microsoft Corporation
-2024-06-28,441.994140625,450.3306598473802,441.4601198033777,448.0462760060759,28362300,MSFT,Microsoft Corporation
-2024-07-01,451.66571044921875,452.29859832649356,440.718449260987,443.6851847474979,17662800,MSFT,Microsoft Corporation
-2024-07-02,454.1874084472656,454.4939686896818,448.08580938726794,448.17483800659534,13979800,MSFT,Microsoft Corporation
-2024-07-03,455.6608581542969,455.9080860928665,452.80291887761234,453.10947910710325,9932800,MSFT,Microsoft Corporation
-2024-07-05,462.37554931640625,463.1567980049815,453.8808014849039,454.51368927600026,16000300,MSFT,Microsoft Corporation
-2024-07-08,461.0702209472656,462.5140538822785,459.30995917726233,461.37678118625774,12962300,MSFT,Microsoft Corporation
-2024-07-09,454.44451904296875,462.14811993117183,452.9215864810465,461.8217923289273,17207200,MSFT,Microsoft Corporation
-2024-07-10,461.0801086425781,461.28777166224876,453.7720362415662,456.10588369109234,18196100,MSFT,Microsoft Corporation
-2024-07-11,449.6582336425781,459.6264518865709,446.5431371483352,457.84642261488483,23111200,MSFT,Microsoft Corporation
-2024-07-12,448.5209655761719,451.2998055103986,445.6531271953451,449.29231562590036,16324300,MSFT,Microsoft Corporation
-2024-07-15,448.9263916015625,452.18981864416236,446.4244459584992,448.2737061930426,14429400,MSFT,Microsoft Corporation
-2024-07-16,444.5356140136719,449.26261113120097,441.70734079913353,449.18351146737297,17175700,MSFT,Microsoft Corporation
-2024-07-17,438.6021728515625,439.9174425124237,434.310299044026,437.6824920740607,21778000,MSFT,Microsoft Corporation
-2024-07-18,435.4870910644531,439.71963242472316,429.5832863227986,439.41307217646386,20794800,MSFT,Microsoft Corporation
-2024-07-19,432.2632141113281,436.2485575608238,427.20988939637874,428.2976983913284,20940400,MSFT,Microsoft Corporation
-2024-07-22,438.0285949707031,439.670192179698,434.04328162510484,436.8913524368939,15808800,MSFT,Microsoft Corporation
-2024-07-23,439.9173889160156,443.4181448887154,438.186793389343,438.9779107012884,13107100,MSFT,Microsoft Corporation
-2024-07-24,424.14422607421875,436.5847522773038,422.8487541493976,435.5661744239133,26805800,MSFT,Microsoft Corporation
-2024-07-25,413.76068115234375,425.0342693658965,412.88056536465024,424.0453575896341,29943800,MSFT,Microsoft Corporation
-2024-07-26,420.55450439453125,424.1640565570156,412.64321010602674,413.5629210032518,23583800,MSFT,Microsoft Corporation
-2024-07-29,421.99835205078125,427.35823721785147,419.9908622622184,426.7945502371275,15125800,MSFT,Microsoft Corporation
-2024-07-30,418.2305908203125,424.2925947905347,412.732213459478,422.97735537825565,32687600,MSFT,Microsoft Corporation
-2024-07-31,413.71124267578125,417.10320278469345,407.6393099563061,415.8373969334193,42891400,MSFT,Microsoft Corporation
-2024-08-01,412.4849548339844,422.7201972162586,408.50954056683383,416.12417291556886,30296400,MSFT,Microsoft Corporation
-2024-08-02,403.9605407714844,410.39836575672,399.85656314975535,407.91618767034436,29437900,MSFT,Microsoft Corporation
-2024-08-05,390.7684631347656,396.5931676964823,381.3045706583986,384.85479031825656,40709200,MSFT,Microsoft Corporation
-2024-08-06,395.1790466308594,401.17188015725634,394.08136897243253,395.5647367351895,24946500,MSFT,Microsoft Corporation
-2024-08-07,394.01214599609375,405.53296315438047,393.0627990585979,404.10895783773424,20650900,MSFT,Microsoft Corporation
-2024-08-08,398.2248840332031,401.3597174512935,395.50537665916386,397.97765609010867,20203000,MSFT,Microsoft Corporation
-2024-08-09,401.5179748535156,403.52546468375385,397.7996868528818,399.55004994709526,19276700,MSFT,Microsoft Corporation
-2024-08-12,402.2991943359375,404.22758435718055,399.75768384658,402.54642227818954,16762900,MSFT,Microsoft Corporation
-2024-08-13,409.4194030761719,410.3489826258754,405.02863206499177,405.0483994374045,19414300,MSFT,Microsoft Corporation
-2024-08-14,412.23779296875,413.08827288112064,407.876718123392,410.20063690456334,18267000,MSFT,Microsoft Corporation
-2024-08-15,417.1119689941406,417.191211225686,413.77333444813155,415.89340426982346,20752100,MSFT,Microsoft Corporation
-2024-08-16,414.5757751464844,417.4190624715108,413.41664970781534,416.6859584876603,22775600,MSFT,Microsoft Corporation
-2024-08-19,417.6072998046875,417.8252537249248,412.58447325666395,415.06120860773046,15234000,MSFT,Microsoft Corporation
-2024-08-20,420.8468933105469,421.8970267669262,417.7163261753405,417.7757654099591,16387600,MSFT,Microsoft Corporation
-2024-08-21,420.19305419921875,422.4320025414326,417.79556092274566,420.1335847320776,16067300,MSFT,Microsoft Corporation
-2024-08-22,411.6829833984375,422.8184073246916,410.75172838496667,420.410997320223,19361900,MSFT,Microsoft Corporation
-2024-08-23,412.91143798828125,415.3584538355035,408.255163223579,413.0996723021897,18493800,MSFT,Microsoft Corporation
-2024-08-26,409.64215087890625,413.3968905070922,407.5121643134923,412.4953551222988,13152800,MSFT,Microsoft Corporation
-2024-08-27,409.9888916015625,410.5040417108967,406.43230298651787,409.01800038370646,13492900,MSFT,Microsoft Corporation
-2024-08-28,406.779052734375,411.13810125518216,403.5196602855256,411.0192227861693,14882700,MSFT,Microsoft Corporation
-2024-08-29,409.2755432128906,418.12243430135214,406.7790049560858,411.07861373737535,17045200,MSFT,Microsoft Corporation
-2024-08-30,413.2582092285156,413.604928025177,408.2948214180594,411.73253163556785,24308300,MSFT,Microsoft Corporation
-2024-09-03,405.62982177734375,415.97267128987687,403.2422452090673,414.0210025733613,20313600,MSFT,Microsoft Corporation
-2024-09-04,405.0948486328125,407.4130694116055,400.60700515715166,402.1326826766194,15135800,MSFT,Microsoft Corporation
-2024-09-05,404.589599609375,409.25576060406553,402.35062114910426,403.8267457621573,14195500,MSFT,Microsoft Corporation
-2024-09-06,397.9618835449219,406.8285787467922,397.070234552708,405.2533785520499,19609500,MSFT,Microsoft Corporation
-2024-09-09,401.9444274902344,404.8471540629301,398.4076421561328,403.45027169819457,15295100,MSFT,Microsoft Corporation
-2024-09-10,410.3455505371094,412.45570379102855,403.90603822449737,404.4013853254675,19594300,MSFT,Microsoft Corporation
-2024-09-11,419.1033020019531,420.0444433948456,405.76853569187716,411.6334589269,19266900,MSFT,Microsoft Corporation
-2024-09-12,423.02642822265625,423.39298024346107,415.84389519077274,419.37076416429335,17395700,MSFT,Microsoft Corporation
-2024-09-13,426.5830078125,427.8114589338371,421.5007417784194,421.8672937914901,15874600,MSFT,Microsoft Corporation
-2024-09-16,427.3260498046875,429.4956726087264,424.2350886136153,426.59294574191983,13834700,MSFT,Microsoft Corporation
-2024-09-17,431.1006164550781,437.73828032551546,428.24741204788825,436.13336040486877,18874200,MSFT,Microsoft Corporation
-2024-09-18,426.8009338378906,431.9723583829489,426.40466223436135,430.951944642908,18898000,MSFT,Microsoft Corporation
-2024-09-19,434.6076354980469,437.3914837460106,432.8342844371603,437.1240071994986,21706600,MSFT,Microsoft Corporation
-2024-09-20,431.2194519042969,435.1525090726311,430.17923509170157,433.15131768035957,55167100,MSFT,Microsoft Corporation
-2024-09-23,429.475830078125,432.39835967664135,426.3848691715516,430.2386536885338,15128900,MSFT,Microsoft Corporation
-2024-09-24,425.17626953125,429.3173642884583,422.1348308922367,428.97061525019865,17015800,MSFT,Microsoft Corporation
-2024-09-25,428.0888366699219,429.08944744090394,424.58180113051003,425.8300552065777,13396400,MSFT,Microsoft Corporation
-2024-09-26,427.2963562011719,431.2492167842264,425.13664988279464,431.04117944658947,14492000,MSFT,Microsoft Corporation
-2024-09-27,424.0369567871094,427.83133282772945,423.49208702404536,427.5043867830189,14896100,MSFT,Microsoft Corporation
-2024-09-30,426.29571533203125,426.4146240359172,421.4116000312542,424.2251680181162,16807300,MSFT,Microsoft Corporation
-2024-10-01,416.775146484375,424.49266278755016,414.91263654622963,424.4629431708175,19092900,MSFT,Microsoft Corporation
-2024-10-02,413.2482604980469,418.8853126966806,412.8321556473641,418.6475255390392,16582300,MSFT,Microsoft Corporation
-2024-10-03,412.6637878417969,415.64575695003026,410.43472579830313,413.74364093705873,13686400,MSFT,Microsoft Corporation
-2024-10-04,412.188232421875,415.8438964916741,411.1083793562167,414.34793855319174,19169700,MSFT,Microsoft Corporation
-2024-10-07,405.7288818359375,413.2284134108737,405.19389854116383,412.1287574404014,20919800,MSFT,Microsoft Corporation
-2024-10-08,410.85076904296875,411.791940593935,404.37165096666996,407.0762266898708,19229300,MSFT,Microsoft Corporation
-2024-10-09,413.5751953125,416.46803570058375,410.4445979894132,411.99007853410836,14974300,MSFT,Microsoft Corporation
-2024-10-10,411.9702453613281,413.46620317952954,409.3052757201966,411.3659364512592,13848400,MSFT,Microsoft Corporation
-2024-10-11,412.44580078125,413.2482606337857,409.4043624478393,412.2674830881502,14144900,MSFT,Microsoft Corporation
-2024-10-14,415.2395935058594,420.09398917949596,413.6346434592421,413.8823170164031,16653100,MSFT,Microsoft Corporation
-2024-10-15,414.8432922363281,418.5485092157335,411.3956956650851,418.25128280655105,18900200,MSFT,Microsoft Corporation
-2024-10-16,412.2476501464844,412.48540707078536,406.660150790306,411.3065088320687,15508900,MSFT,Microsoft Corporation
-2024-10-17,412.8420715332031,418.56828256822496,411.72258229511425,418.429570873714,14820000,MSFT,Microsoft Corporation
-2024-10-18,414.2686767578125,415.74480139281076,412.3863638860618,413.25817959093666,17145300,MSFT,Microsoft Corporation
-2024-10-21,414.8829040527344,415.0612217475957,409.89971357797583,412.24765392774344,14206100,MSFT,Microsoft Corporation
-2024-10-22,423.53167724609375,426.57308539168537,414.14980218140033,414.59559642085827,25482200,MSFT,Microsoft Corporation
-2024-10-23,420.6487731933594,427.06845240983137,418.59802889539156,426.8504984713963,19654400,MSFT,Microsoft Corporation
-2024-10-24,420.7775573730469,422.01592511987707,418.4692229621463,421.3719497046553,13581600,MSFT,Microsoft Corporation
-2024-10-25,424.16571044921875,428.4950392124222,422.6004269353124,422.78866124967664,16899100,MSFT,Microsoft Corporation
-2024-10-28,422.6202392578125,427.9204593260478,422.33292947161533,427.64306615669506,14882400,MSFT,Microsoft Corporation
-2024-10-29,427.9303894042969,429.13903758740884,421.83759563654417,424.017135059726,17644100,MSFT,Microsoft Corporation
-2024-10-30,428.50494384765625,434.41938919264413,428.07895261488494,433.3692558016521,29749100,MSFT,Microsoft Corporation
-2024-10-31,402.568603515625,412.2873114234298,402.5190506643278,411.4947379049696,53971000,MSFT,Microsoft Corporation
-2024-11-01,406.5511779785156,411.63344411141696,403.7078904341815,405.20384836550784,24230400,MSFT,Microsoft Corporation
-2024-11-04,404.658935546875,406.6007179042562,401.79584509345045,405.9864621175824,19672300,MSFT,Microsoft Corporation
-2024-11-05,407.63104248046875,411.0390330760231,404.28249112047496,404.5698009147436,17626000,MSFT,Microsoft Corporation
-2024-11-06,416.2698974609375,416.53740425456203,406.69978749855915,408.5821307366994,26681800,MSFT,Microsoft Corporation
-2024-11-07,421.47100830078125,422.87780730764854,415.97266781837374,417.3596335925896,19901800,MSFT,Microsoft Corporation
-2024-11-08,418.60797119140625,422.5311120903096,417.855033860881,421.36210009135,16891400,MSFT,Microsoft Corporation
-2024-11-11,414.12005615234375,420.8567640322301,412.1287513090121,418.5880660463993,24503300,MSFT,Microsoft Corporation
-2024-11-12,419.0933532714844,420.49023567836724,413.3176195666668,414.35783635110096,19401200,MSFT,Microsoft Corporation
-2024-11-13,421.2431945800781,425.3347363138495,414.31822142109314,417.7163255743709,21502200,MSFT,Microsoft Corporation
-2024-11-14,422.9174499511719,424.1855372830497,416.0915525882571,421.04502345240303,30246900,MSFT,Microsoft Corporation
-2024-11-15,411.1380920410156,418.86549468955633,409.79076244428035,415.91324532993855,28247600,MSFT,Microsoft Corporation
-2024-11-18,411.8910217285156,414.5064386408341,408.26507740364855,411.00928939667125,24727000,MSFT,Microsoft Corporation
-2024-11-19,413.90216064453125,414.0507587358417,407.7202079437107,409.2656885605185,18133500,MSFT,Microsoft Corporation
-2024-11-20,411.6235046386719,413.4067722571845,406.75919271133495,412.9906674094557,19191700,MSFT,Microsoft Corporation
-2024-11-21,409.8466491699219,416.70605256605285,407.28555520801666,416.4281041493026,20780200,MSFT,Microsoft Corporation
-2024-11-22,413.9463806152344,414.3434454251094,408.04987579157546,408.35760329128635,24814600,MSFT,Microsoft Corporation
-2024-11-25,415.72332763671875,417.9965368019756,411.81217671998786,415.3163263155851,27691100,MSFT,Microsoft Corporation
-2024-11-26,424.8559265136719,425.89825580258685,415.78287220202776,416.5174436728799,23458900,MSFT,Microsoft Corporation
-2024-11-27,419.89251708984375,424.10148899734514,418.929618998767,421.9969878965425,18332400,MSFT,Microsoft Corporation
-2024-11-29,420.35906982421875,421.76868474809675,414.7405133546205,417.0137525773511,16271900,MSFT,Microsoft Corporation
-2024-12-02,427.82403564453125,429.82923270647603,418.22483367708463,418.48293944626425,20207200,MSFT,Microsoft Corporation
-2024-12-03,428.0424499511719,429.3031391752765,424.60776479316314,426.69239311416067,18302000,MSFT,Microsoft Corporation
-2024-12-04,434.21685791015625,436.45038152660425,429.46192581768037,429.8589906240061,26009400,MSFT,Microsoft Corporation
-2024-12-05,439.3788146972656,441.40388483943747,432.9760643904688,434.71324963786515,21697800,MSFT,Microsoft Corporation
-2024-12-06,440.3218688964844,442.83334120617906,438.5350316138442,439.0611493611207,18821000,MSFT,Microsoft Corporation
-2024-12-09,442.75390625,445.04698832633716,437.27433861074473,439.3589669421711,19144400,MSFT,Microsoft Corporation
-2024-12-10,440.08355712890625,446.3275050202344,438.3662450103701,441.1358228013123,18469500,MSFT,Microsoft Corporation
-2024-12-11,445.7021789550781,447.05223585940473,440.79835058458633,440.79835058458633,19200200,MSFT,Microsoft Corporation
-2024-12-12,446.2679748535156,452.8196506561494,445.8212579806136,445.8212579806136,20834800,MSFT,Microsoft Corporation
-2024-12-13,443.9947509765625,448.12429204881937,442.3171239692673,445.15619671011535,20177800,MSFT,Microsoft Corporation
-2024-12-16,448.2831115722656,448.86878750909034,442.01932060586137,443.99473862109255,23598800,MSFT,Microsoft Corporation
-2024-12-17,451.132080078125,451.9560191338881,446.2779042343056,447.70736185197006,22733500,MSFT,Microsoft Corporation
-2024-12-18,434.18707275390625,449.33530544806223,433.8197567617204,448.015058169262,24444500,MSFT,Microsoft Corporation
-2024-12-19,433.8297424316406,439.9347015317489,433.12495005824394,438.38612742715867,22963700,MSFT,Microsoft Corporation
-2024-12-20,433.4029235839844,440.4906238895222,425.49128413888167,429.93845914028344,64263700,MSFT,Microsoft Corporation
-2024-12-23,432.0627746582031,434.44519400818086,429.6604823749245,433.54185407205193,19152500,MSFT,Microsoft Corporation
-2024-12-24,436.1129150390625,436.3809573045352,431.01056935113644,431.46719243742376,7164500,MSFT,Microsoft Corporation
-2024-12-26,434.90179443359375,437.7110878799943,433.43265156283826,435.8646925313124,8194200,MSFT,Microsoft Corporation
-2024-12-27,427.3773193359375,432.0329778888151,423.2279358558446,431.4175228637617,18117700,MSFT,Microsoft Corporation
-2024-12-30,421.71905517578125,424.41913845880714,418.8105181563676,422.9400590771193,13158700,MSFT,Microsoft Corporation
-2024-12-31,418.4134216308594,423.60513406729245,417.5795764543607,422.97974261139274,13246500,MSFT,Microsoft Corporation
-2025-01-02,415.51483154296875,422.9500047735069,411.81216477472935,422.4139505741353,16896500,MSFT,Microsoft Corporation
-2025-01-03,420.2499084472656,420.9249216883709,416.46781065088146,417.99651176266025,16662900,MSFT,Microsoft Corporation
-2025-01-06,424.7169494628906,431.1395722098291,422.36430932720185,424.8658449852562,20573600,MSFT,Microsoft Corporation
-2025-01-07,419.277099609375,427.49646630939253,417.7185890028598,425.85855484956164,18139100,MSFT,Microsoft Corporation
-2025-01-08,421.4510192871094,423.8433749158129,418.4531451224049,420.3590683350305,15054600,MSFT,Microsoft Corporation
-2025-01-10,415.8821105957031,421.59991046888086,411.98086631184646,421.52050962504774,20201100,MSFT,Microsoft Corporation
-2025-01-13,414.135009765625,415.4354144937977,409.2708974707551,412.19927707865725,17604800,MSFT,Microsoft Corporation
-2025-01-14,412.6261291503906,416.6663021751594,407.7123650821303,414.75044252358344,16935900,MSFT,Microsoft Corporation
-2025-01-15,423.1882019042969,425.0147242617403,415.2070689754285,416.06078709453215,19637800,MSFT,Microsoft Corporation
-2025-01-16,421.4708557128906,426.34490420898106,421.2822749228641,425.56071106349873,15300000,MSFT,Microsoft Corporation
-2025-01-17,425.8883056640625,431.29840862027794,425.0346177976779,430.91124996405387,26197500,MSFT,Microsoft Corporation
-2025-01-21,425.3622131347656,427.7446325404098,422.48345509069117,427.0497766230712,26085700,MSFT,Microsoft Corporation
-2025-01-22,442.9325866699219,443.9947282693763,432.8072669314077,434.3558409675422,27803800,MSFT,Microsoft Corporation
-2025-01-23,443.4388427734375,443.4785583455101,438.2670028193458,438.76334144088526,18389300,MSFT,Microsoft Corporation
-2025-01-24,440.80828857421875,443.3793191993505,438.1677632660573,441.9002396857303,15549500,MSFT,Microsoft Corporation
-2025-01-27,431.3778076171875,432.01313557520695,420.39880005578783,420.90507512895306,35647800,MSFT,Microsoft Corporation
-2025-01-28,443.9252624511719,445.0966142937209,428.2211016468738,431.4175234893937,23491700,MSFT,Microsoft Corporation
-2025-01-29,439.09088134765625,443.607580668921,437.1750216711049,443.41896958220315,23581400,MSFT,Microsoft Corporation
-2025-01-30,411.95111083984375,419.7634757332681,410.1345248522129,415.7034295288443,54586300,MSFT,Microsoft Corporation
-2025-01-31,412.0205993652344,417.60937689111034,411.87170384291437,415.911907348454,34161900,MSFT,Microsoft Corporation
-2025-02-03,407.9109802246094,412.368091725276,405.6675197732108,408.5859935358612,25679100,MSFT,Microsoft Corporation
-2025-02-04,409.35028076171875,410.8889485554991,406.7395349510832,409.66794472749183,20532100,MSFT,Microsoft Corporation
-2025-02-05,410.2635803222656,410.7996042139957,407.39472859021873,409.33046130378085,16316700,MSFT,Microsoft Corporation
-2025-02-06,412.7750549316406,415.13763159687187,410.96837509421607,410.96837509421607,16309800,MSFT,Microsoft Corporation
-2025-02-07,406.7494812011719,415.58430218979566,405.1115698860282,413.4302096384315,22886800,MSFT,Microsoft Corporation
-2025-02-10,409.2013854980469,412.4176498447071,407.91091729068654,410.6804647918203,20817900,MSFT,Microsoft Corporation
-2025-02-11,408.4271240234375,409.4694230026259,406.30278019920314,406.64031711794166,18140600,MSFT,Microsoft Corporation
-2025-02-12,406.044677734375,407.7421472112012,401.40886202523427,404.22806155020925,19121700,MSFT,Microsoft Corporation
-2025-02-13,407.53369140625,407.99031441935836,403.38427783705555,404.0196057632089,23891700,MSFT,Microsoft Corporation
-2025-02-14,405.43914794921875,405.91564391864586,402.9078331667541,404.80385028408716,22758500,MSFT,Microsoft Corporation
-2025-02-18,406.6402893066406,407.59325090478893,403.52326846051176,405.01228421128855,21423100,MSFT,Microsoft Corporation
-2025-02-19,411.7326965332031,412.4474253032674,404.66483997040297,404.8931666240703,24114200,MSFT,Microsoft Corporation
-2025-02-20,413.91107177734375,417.07410775463984,410.3402184035009,413.0755545581438,23508700,MSFT,Microsoft Corporation
-2025-02-21,406.03326416015625,415.8207899827264,405.71499358869687,415.11458446579724,27524800,MSFT,Microsoft Corporation
-2025-02-24,401.8457336425781,407.1870941067446,397.1906962904959,406.3316944915949,26443700,MSFT,Microsoft Corporation
-2025-02-25,395.7782287597656,399.7768119064437,394.5846458623518,398.9611771958944,29387400,MSFT,Microsoft Corporation
-2025-02-26,397.5984802246094,401.4478388786511,392.1476909921423,395.8876507833858,19619000,MSFT,Microsoft Corporation
-2025-02-27,390.4368896484375,403.5764407452776,390.0788238664077,399.13027515598884,21127400,MSFT,Microsoft Corporation
-2025-02-28,394.87310791015625,395.50970978817173,384.50868780557136,390.5662102627109,32845700,MSFT,Microsoft Corporation
-2025-03-03,386.4184265136719,396.693360360252,384.1008642400347,396.693360360252,23007700,MSFT,Microsoft Corporation
-2025-03-04,386.53778076171875,390.48661254503907,378.9683745181786,381.3555708063787,29342900,MSFT,Microsoft Corporation
-2025-03-05,398.8816223144531,399.52818059067016,386.73673843465946,387.2639110911412,23433100,MSFT,Microsoft Corporation
-2025-03-06,394.7736511230469,400.00558222724027,390.5860785359009,392.1775528184261,23304600,MSFT,Microsoft Corporation
-2025-03-07,391.2127380371094,392.6947831487431,383.4841811851977,390.2280267594304,22034100,MSFT,Microsoft Corporation
-2025-03-10,378.13287353515625,384.3395902213564,375.20854809150063,383.7825787420743,32840100,MSFT,Microsoft Corporation
-2025-03-11,378.4212951660156,383.9416881253617,374.9001634128666,376.97901502464265,30380200,MSFT,Microsoft Corporation
-2025-03-12,381.22625732421875,383.1658713736677,376.92931616803475,380.9079867475423,24253600,MSFT,Microsoft Corporation
-2025-03-13,376.750244140625,383.2653352756173,375.43730594967485,381.1168495701804,20473000,MSFT,Microsoft Corporation
-2025-03-14,386.4880676269531,388.1491759928466,377.48633735073093,377.7548866940246,19952800,MSFT,Microsoft Corporation
-2025-03-17,386.6273193359375,390.61591588488574,383.5140048019888,384.6379840789578,22474300,MSFT,Microsoft Corporation
-2025-03-18,381.4749450683594,385.3044217812384,379.06786623501773,385.0060336134189,19486900,MSFT,Microsoft Corporation
-2025-03-19,385.75201416015625,387.6020814133235,381.9523764633006,383.47421674907764,19185500,MSFT,Microsoft Corporation
-2025-03-20,384.7772216796875,389.7008385815923,381.2362073514129,383.68308121761453,18470500,MSFT,Microsoft Corporation
-2025-03-21,389.1736755371094,389.65109658333733,380.7587653391681,381.1765391094654,39675900,MSFT,Microsoft Corporation
-2025-03-24,390.9839782714844,393.2916146921325,387.7314257194749,393.2916146921325,21004500,MSFT,Microsoft Corporation
-2025-03-25,393.0528869628906,394.2464699747621,390.54633531859656,391.8195087441688,15775000,MSFT,Microsoft Corporation
-2025-03-26,387.89056396484375,393.2020858372719,386.49803525659746,392.89374127883343,16108400,MSFT,Microsoft Corporation
-2025-03-27,388.497314453125,390.1484665522675,385.3342783094565,388.0497321808232,13766800,MSFT,Microsoft Corporation
-2025-03-28,376.78009033203125,387.05502406399853,374.920066699825,386.01060482786494,21632000,MSFT,Microsoft Corporation
-2025-03-31,373.3883056640625,375.0593400396717,365.28173999012597,370.5534967757106,35184700,MSFT,Microsoft Corporation
-2025-04-01,380.15203857421875,380.80852287787553,371.2398247656492,372.65223585591366,19689500,MSFT,Microsoft Corporation
-2025-04-02,380.1023254394531,383.0266205201498,374.6117403662579,375.95454781806535,16092600,MSFT,Microsoft Corporation
-2025-04-03,371.1204528808594,375.4671762502354,367.3805229509676,372.7915176951189,30198000,MSFT,Microsoft Corporation
-2025-04-04,357.9212341308594,372.5925832225619,357.5631683165765,362.1883672134991,49209900,MSFT,Microsoft Corporation
-2025-04-07,355.9517822265625,369.021730877009,342.9514979578054,349.00902084094025,50425000,MSFT,Microsoft Corporation
-2025-04-08,352.66937255859375,371.65757505461033,348.38235725741856,366.2963320079612,35868900,MSFT,Microsoft Corporation
-2025-04-09,388.4077453613281,391.1331552543464,351.21713920354574,351.6547953803853,50199700,MSFT,Microsoft Corporation
-2025-04-10,379.3164978027344,381.852888057324,365.8387335220006,380.02270330397937,38024400,MSFT,Microsoft Corporation
-2025-04-11,386.3786926269531,387.9701367142302,376.86967153767677,378.61034006862997,23839200,MSFT,Microsoft Corporation
-2025-04-14,385.7420654296875,392.54558862795363,382.1612557582716,391.1232211496066,19251200,MSFT,Microsoft Corporation
-2025-04-15,383.67315673828125,389.80031299588615,382.11152127039287,386.4383315419063,17199900,MSFT,Microsoft Corporation
-2025-04-16,369.6284484863281,379.5751254610235,366.0377126687907,378.6401657518634,21967800,MSFT,Microsoft Corporation
-2025-04-17,365.8188781738281,372.3240133010547,364.9336397230584,371.75704543823275,21120200,MSFT,Microsoft Corporation
-2025-04-21,357.2050476074219,362.5364820854384,353.7734623702264,360.88533011613976,20807300,MSFT,Microsoft Corporation
-2025-04-22,364.864013671875,365.80892977570767,357.94110461161955,361.44235434917846,19485000,MSFT,Microsoft Corporation
-2025-04-23,372.3936462402344,378.3616523034824,371.0309260243866,374.05472426245655,20545500,MSFT,Microsoft Corporation
-2025-04-24,385.2347717285156,386.3786638188774,373.1893609627435,373.69665118177875,22232300,MSFT,Microsoft Corporation
-2025-04-25,389.7605285644531,390.068873110604,382.54918803088736,384.93638434344297,18973200,MSFT,Microsoft Corporation
-2025-04-28,389.0741882324219,390.6457497092271,384.5783015368256,389.86991018310994,16579400,MSFT,Microsoft Corporation
-2025-04-29,391.9388427734375,392.99318803647833,388.2983555925269,389.2134328165618,14974000,MSFT,Microsoft Corporation
-2025-04-30,393.1523742675781,394.54490301008695,382.3900622096707,388.21880050147547,36461100,MSFT,Microsoft Corporation
-2025-05-01,423.1316223144531,434.65981700987567,422.6342884776108,428.81116623183453,58938100,MSFT,Microsoft Corporation
-2025-05-02,432.95892333984375,437.0967443095362,427.69712309519423,429.43779144193553,30757400,MSFT,Microsoft Corporation
-2025-05-05,433.8442077636719,437.15643772408293,429.80582912695047,430.5617862640975,20136100,MSFT,Microsoft Corporation
-2025-05-06,430.99945068359375,435.39589519237757,428.8708776295015,429.8953841273505,15104200,MSFT,Microsoft Corporation
-2025-05-07,431.03924560546875,435.7837995157977,428.8111693588705,431.5266230555768,23295300,MSFT,Microsoft Corporation
-2025-05-08,435.83355712890625,441.30422944958144,433.3369315017373,435.5948162408885,23491300,MSFT,Microsoft Corporation
-2025-05-09,436.39056396484375,438.38982536855053,433.55575499424157,437.6537809958818,15324200,MSFT,Microsoft Corporation
-2025-05-12,446.8643798828125,446.97377874951286,437.4349200185842,443.5620761346614,22821900,MSFT,Microsoft Corporation
-2025-05-13,446.74505615234375,448.2668964878236,442.9851831830833,445.392292323668,23618800,MSFT,Microsoft Corporation
-2025-05-14,450.5247497558594,451.47962216221697,445.75035736922496,445.75035736922496,19902800,MSFT,Microsoft Corporation
-2025-05-15,451.5412292480469,454.5904977674882,448.85068389062144,449.1894881249397,21992300,MSFT,Microsoft Corporation
-2025-05-16,452.67718505859375,452.7668658429008,447.15663182075053,450.4649678139624,23849800,MSFT,Microsoft Corporation
-2025-05-19,457.26104736328125,457.9785240250479,449.2193361148497,449.29907263869796,21336500,MSFT,Microsoft Corporation
-2025-05-20,456.56353759765625,456.73292449884485,452.72703072274504,453.9925667897047,15441800,MSFT,Microsoft Corporation
-2025-05-21,450.9831848144531,456.1749087494066,450.2258398312579,452.97617231921885,19216900,MSFT,Microsoft Corporation
-2025-05-22,453.26513671875,458.63625267798704,452.30851122486644,453.3548479183862,18025600,MSFT,Microsoft Corporation
-2025-05-23,448.6015319824219,452.09923464302557,447.33599591595265,448.402251486361,16883500,MSFT,Microsoft Corporation
-2025-05-27,459.07470703125,459.33380513701957,454.5207233060155,454.87947686866386,20974300,MSFT,Microsoft Corporation
-2025-05-28,455.75634765625,460.8982588383752,455.3278626603832,459.60282918231184,17086300,MSFT,Microsoft Corporation
-2025-05-29,457.0717468261719,460.10109634693043,453.71356774793736,459.93167902845283,13974800,MSFT,Microsoft Corporation
-2025-05-30,458.7458190917969,460.06119805700706,453.942742633105,458.1080789456966,34770500,MSFT,Microsoft Corporation
-2025-06-02,460.3502197265625,460.48971303831235,455.2880448481698,455.53716828611505,16626500,MSFT,Microsoft Corporation
-2025-06-03,461.3466796875,462.51259067234093,459.2440622117471,459.85193916930956,15743800,MSFT,Microsoft Corporation
-2025-06-04,462.2435302734375,464.05715611586317,461.3965045417047,462.3730793208357,14162700,MSFT,Microsoft Corporation
-2025-06-05,466.0401611328125,468.00325491639626,462.4029652503908,463.3296970825432,20131700,MSFT,Microsoft Corporation
-2025-06-06,468.7307434082031,471.6803564462113,467.13634729745564,468.4417517005521,15285600,MSFT,Microsoft Corporation
-2025-06-09,471.0924072265625,471.77001565920176,466.9768832876908,468.05311353771793,16469900,MSFT,Microsoft Corporation
-2025-06-10,469.26885986328125,471.14224260725143,465.3227226358238,469.53790223355384,15375900,MSFT,Microsoft Corporation
-2025-06-11,470.9628601074219,473.80287330978865,468.01324719222674,468.37197033665615,16399200,MSFT,Microsoft Corporation
-2025-06-12,477.1909484863281,478.73553201697933,471.8597009390277,473.3544415367432,18950600,MSFT,Microsoft Corporation
-2025-06-13,473.2946472167969,477.4998519181197,471.1023792861798,474.7395752703882,16814500,MSFT,Microsoft Corporation
-2025-06-16,477.46002197265625,479.00457509504827,473.3345233196989,473.5437784887318,15626100,MSFT,Microsoft Corporation
-2025-06-17,476.3638610839844,477.06138843382047,472.4177241014044,473.7331030955977,15414100,MSFT,Microsoft Corporation
-2025-06-18,478.5561218261719,479.313466764918,472.7963894918646,476.3239856832242,17526500,MSFT,Microsoft Corporation
-2025-06-20,475.7261047363281,481.76485435953526,475.1979642712812,480.53918652379775,37576200,MSFT,Microsoft Corporation
-2025-06-23,484.29595947265625,486.0398235242553,470.853268600571,476.53326469371973,24864000,MSFT,Microsoft Corporation
-2025-06-24,488.3915100097656,490.1254297173699,485.0931183138473,487.23560408546166,22305600,MSFT,Microsoft Corporation
-2025-06-25,490.5439758300781,492.8259550719198,487.67409932543603,490.3148017263918,17495100,MSFT,Microsoft Corporation
-2025-06-26,495.705810546875,496.29373818928514,491.08206511354325,491.2514824256969,21578900,MSFT,Microsoft Corporation
-2025-06-27,494.20111083984375,497.54931522943417,491.30131038962224,495.80545117387857,34539200,MSFT,Microsoft Corporation
-2025-06-30,495.66595458984375,499.0042146991214,493.5932305818623,495.2972567719388,28369000,MSFT,Microsoft Corporation
-2025-07-01,490.32470703125,496.30366915943387,489.2584818970934,494.729222512998,19945400,MSFT,Microsoft Corporation
-2025-07-02,489.36810302734375,491.76965656989233,486.98649882219644,488.2719538404123,16319600,MSFT,Microsoft Corporation
-2025-07-03,497.0909423828125,498.3764278450543,491.7098821739863,492.07857999859937,13984800,MSFT,Microsoft Corporation
-2025-07-07,495.974853515625,497.0012408266234,493.4935938943106,495.6360493014733,13981600,MSFT,Microsoft Corporation
-2025-07-08,494.8786926269531,496.4531696907806,492.3774837277821,495.4965138505155,11846600,MSFT,Microsoft Corporation
-2025-07-09,501.74456787109375,505.003091421344,497.98776704512187,498.54580110123976,18659500,MSFT,Microsoft Corporation
-2025-07-10,499.7216796875,502.67129257213526,496.0047471787155,501.2861517097084,16492100,MSFT,Microsoft Corporation
-2025-07-11,501.5552062988281,503.25920197660867,496.05454172265075,496.72220586888017,16459500,MSFT,Microsoft Corporation
-2025-07-14,501.2562561035156,502.2029372942231,499.273243347857,499.7615155353931,12058800,MSFT,Microsoft Corporation
-2025-07-15,504.04644775390625,506.51773265302506,501.027073076573,501.2562471634966,14927200,MSFT,Microsoft Corporation
-2025-07-16,503.84716796875,504.9433171823036,500.1302657221866,503.40870828332856,15154400,MSFT,Microsoft Corporation
-2025-07-17,509.9058532714844,511.5699807689203,503.84715436950415,503.9069415603956,17503100,MSFT,Microsoft Corporation
-2025-07-18,508.2615966796875,512.8355294984256,505.6507880659733,512.6760564474737,21209700,MSFT,Microsoft Corporation
-2025-07-21,508.2716064453125,510.29451797884275,503.777409841716,504.93334625634344,14066800,MSFT,Microsoft Corporation
-2025-07-22,503.4983825683594,509.40761357627605,503.4983825683594,509.1784090675831,13868600,MSFT,Microsoft Corporation
-2025-07-23,504.09625244140625,505.01304000657746,498.94439715180334,504.97317174446385,16396600,MSFT,Microsoft Corporation
-2025-07-24,509.0887451171875,511.86894085644093,505.5212803694045,506.98612743645725,16107000,MSFT,Microsoft Corporation
-2025-07-25,511.9088439941406,516.4727417364818,508.57055332296227,510.67314061143924,19125700,MSFT,Microsoft Corporation
-2025-07-28,510.7030334472656,513.1942677567645,508.3313735189307,512.2775105607909,14308000,MSFT,Microsoft Corporation
-2025-07-29,510.7727966308594,515.8050777848653,509.7663282358281,513.7224399565682,16469200,MSFT,Microsoft Corporation
-2025-07-30,511.4404296875,514.1409495778635,507.6537656967309,513.3636552782116,26380400,MSFT,Microsoft Corporation
-2025-07-31,531.62939453125,553.5024436401114,530.0350289229713,553.2831833968122,51617300,MSFT,Microsoft Corporation
-2025-08-01,522.2722778320312,533.9212911566675,519.0336734352546,533.1241083924594,28977600,MSFT,Microsoft Corporation
-2025-08-04,533.7619018554688,536.3627358241171,526.2782244119826,526.4177481275262,25349000,MSFT,Microsoft Corporation
-2025-08-05,525.8995361328125,535.41603854948,525.3913146279989,535.2964641743647,19171600,MSFT,Microsoft Corporation
-2025-08-06,523.0994262695312,529.8357336828143,522.1926437275052,529.0385508551038,21355700,MSFT,Microsoft Corporation
-2025-08-07,519.0137939453125,526.2383731099006,515.735290819572,524.9528573399085,16079100,MSFT,Microsoft Corporation
-2025-08-08,520.2095947265625,522.8204035830947,517.5888112007746,520.7676288144971,15531000,MSFT,Microsoft Corporation
-2025-08-11,519.9405517578125,525.7401525514866,517.8976909591346,520.4686618064882,20194400,MSFT,Microsoft Corporation
-2025-08-12,527.3843383789062,529.1182277589118,520.8672912006765,521.9135974657331,18667000,MSFT,Microsoft Corporation
-2025-08-13,518.7546997070312,530.8321983067945,517.5489204522431,530.244240271181,19619200,MSFT,Microsoft Corporation
-2025-08-14,520.6480102539062,524.1058750288076,518.3162490497452,520.7277467800332,20269100,MSFT,Microsoft Corporation
-2025-08-15,518.3461303710938,524.255330935539,517.2599862571353,520.9370505811125,25213300,MSFT,Microsoft Corporation
-2025-08-18,515.286865234375,520.9868407954262,512.2177084457264,519.7611730136332,23760600,MSFT,Microsoft Corporation
-2025-08-19,507.98260498046875,513.3536904476517,506.7668813962475,513.1942782099028,21481000,MSFT,Microsoft Corporation
-2025-08-20,503.9468078613281,509.2082935133009,502.6712971096552,508.0822507382742,27723000,MSFT,Microsoft Corporation
-2025-08-21,503.2980041503906,506.68168580920974,501.7808546744913,502.74904380636957,18443300,MSFT,Microsoft Corporation
-2025-08-22,506.2824401855469,509.77590173606455,501.471437254012,503.3079962424447,24324200,MSFT,Microsoft Corporation
-2025-08-25,503.3179931640625,507.2406441544574,503.1782400793436,505.6835608535286,21638600,MSFT,Microsoft Corporation
-2025-08-26,501.1021423339844,504.0366525259624,497.5787379824689,503.4177851675948,30835700,MSFT,Microsoft Corporation
-2025-08-27,505.7933349609375,506.34232576675964,498.96611661319633,501.06219963605827,17277900,MSFT,Microsoft Corporation
-2025-08-28,508.68792724609375,510.1352001425548,504.5556467937143,506.1426727693108,18015600,MSFT,Microsoft Corporation
-2025-08-29,505.7434387207031,508.64800611235046,503.5475364264987,507.7097597194238,20961600,MSFT,Microsoft Corporation
-2025-09-02,504.1763610839844,505.0547219959289,495.88188775050133,499.53505401941584,18128000,MSFT,Microsoft Corporation
-2025-09-03,504.40594482421875,506.8413890153064,501.3816064871684,502.8488615493355,16345100,MSFT,Microsoft Corporation
-2025-09-04,507.02105712890625,507.20071355848035,502.2100541109688,503.3578996917829,15509500,MSFT,Microsoft Corporation
-2025-09-05,494.0752868652344,511.0135863020471,491.4501951138555,508.11900990545524,31994800,MSFT,Microsoft Corporation
-2025-09-08,497.2693176269531,500.26371328397477,494.10522614671714,497.1794589519428,16771000,MSFT,Microsoft Corporation
-2025-09-09,497.4789123535156,501.3117351050236,496.77024724997165,500.4932596555404,14410500,MSFT,Microsoft Corporation
-2025-09-10,499.43524169921875,502.2899147028095,495.7920664455459,502.04038173392,21611800,MSFT,Microsoft Corporation
-2025-09-11,500.0740661621094,502.2300346920423,496.9499084839274,501.31173995388707,18881600,MSFT,Microsoft Corporation
-2025-09-12,508.94744873046875,511.59249216822343,502.9087629314118,505.70352006176233,23624900,MSFT,Microsoft Corporation
-2025-09-15,514.397216796875,514.5069966795595,506.05284913244947,507.8395136770829,17143800,MSFT,Microsoft Corporation
-2025-09-16,508.08905029296875,516.2637221986186,507.64986983793983,515.9144004162443,19711900,MSFT,Microsoft Corporation
-2025-09-17,509.06719970703125,510.33484666258875,504.9848440594251,509.6660849144807,15816600,MSFT,Microsoft Corporation
-2025-09-18,507.5001525878906,512.1115168727503,506.71161989545686,510.5344514878828,18913700,MSFT,Microsoft Corporation
-2025-09-19,516.96240234375,518.3298380532008,509.35664280609984,509.6061757592278,52474100,MSFT,Microsoft Corporation
-2025-09-22,513.4889526367188,516.772784556969,511.5824866494396,514.6268375894382,20009300,MSFT,Microsoft Corporation
-2025-09-23,508.2787170410156,513.6287198501773,506.3622903955001,512.8401566617626,19799600,MSFT,Microsoft Corporation
-2025-09-24,509.19696044921875,511.5225942719762,505.9730140478167,509.4265417419943,13533700,MSFT,Microsoft Corporation
-2025-09-25,506.0827941894531,509.0572380888419,504.09652154158834,507.3504106819217,15786500,MSFT,Microsoft Corporation
-2025-09-26,510.5045166015625,512.9798945996346,505.67356201643696,509.1071380786861,16213100,MSFT,Microsoft Corporation
-2025-09-29,513.6386108398438,515.8844074376258,507.9293260645142,510.5444265624633,17617800,MSFT,Microsoft Corporation
-2025-09-30,516.982421875,517.1919905812645,508.70790002171145,512.2811987663596,19728200,MSFT,Microsoft Corporation
-2025-10-01,518.7391357421875,519.5376290534263,510.7340986553811,513.8382741479315,22632300,MSFT,Microsoft Corporation
-2025-10-02,514.7765502929688,520.625588764222,509.7260051791023,516.6730253227585,21222900,MSFT,Microsoft Corporation
-2025-10-03,516.3834838867188,519.5176324904353,514.0378984273964,516.1339509263171,15112300,MSFT,Microsoft Corporation
-2025-10-06,527.5825805664062,530.0380069481532,517.2319577376861,517.6411650074094,21388600,MSFT,Microsoft Corporation
-2025-10-07,523.0010986328125,528.8102332144322,520.4658657072805,527.3030443984364,14615200,MSFT,Microsoft Corporation
-2025-10-08,523.8695068359375,525.9656203925812,522.1128458539913,522.3024933531,13363400,MSFT,Microsoft Corporation
-2025-10-09,521.4241333007812,523.3505205733983,516.4334737589328,521.3642478231245,18343600,MSFT,Microsoft Corporation
-2025-10-10,510.0054626464844,522.6019127014883,508.6779606337136,518.6692706129455,24133800,MSFT,Microsoft Corporation
-2025-10-13,513.0896606445312,515.4452371680482,510.7240930552238,515.4452371680482,14284200,MSFT,Microsoft Corporation
-2025-10-14,512.610595703125,514.3174231454748,505.05473007895694,509.2768388871209,14684300,MSFT,Microsoft Corporation
-2025-10-15,512.4708251953125,516.2238106749688,509.04724028199115,513.9979961583023,14694700,MSFT,Microsoft Corporation
-2025-10-16,510.65423583984375,515.884437136842,507.1807563967364,511.62245544117155,15559600,MSFT,Microsoft Corporation
-2025-10-17,512.62060546875,514.5170195527368,506.3622988729776,508.0890780500653,19867800,MSFT,Microsoft Corporation
-2025-10-20,515.8245239257812,517.730989827423,512.4708156147512,513.6486038577511,14665600,MSFT,Microsoft Corporation
-2025-10-21,516.6929321289062,517.7210372272165,512.0815676283437,516.533257830336,15586200,MSFT,Microsoft Corporation
-2025-10-22,519.5675659179688,524.2488070435115,516.7428964573043,520.1764726871388,18962700,MSFT,Microsoft Corporation
-2025-10-23,519.5875244140625,522.9712060783663,517.6411550810741,521.4839993377199,14023500,MSFT,Microsoft Corporation
-2025-10-24,522.6318359375,524.3685757173844,519.7372899447384,521.8133604589415,15532400,MSFT,Microsoft Corporation
-2025-10-27,530.527099609375,533.5813808592218,528.0217787333662,530.7866236569336,18734700,MSFT,Microsoft Corporation
-2025-10-28,541.057373046875,552.6855732732587,539.7598137450263,548.9725518014023,29986700,MSFT,Microsoft Corporation
-2025-10-29,540.538330078125,545.2495444281135,535.7273269044096,543.9220119141725,36023000,MSFT,Microsoft Corporation
-2025-10-30,524.77783203125,533.9705877450752,521.1446173319796,529.4889853080866,41023100,MSFT,Microsoft Corporation
-2025-10-31,516.8426513671875,528.3311587204174,514.137692119172,527.8919782690999,34006400,MSFT,Microsoft Corporation
-2025-11-03,516.0641479492188,523.9793263365088,513.628703759196,518.8389228578652,22374700,MSFT,Microsoft Corporation
-2025-11-04,513.3692016601562,514.5868933466259,506.8913048594995,510.80399534425794,20958700,MSFT,Microsoft Corporation
-2025-11-05,506.2125549316406,513.8682396575209,505.6336213981725,512.3410686781482,23024300,MSFT,Microsoft Corporation
-2025-11-06,496.1713562011719,504.75529633258907,494.88375756631746,504.7153625290288,27406500,MSFT,Microsoft Corporation
-2025-11-07,495.8918762207031,498.4470913363115,492.32853818272196,496.02163823572937,24019800,MSFT,Microsoft Corporation
-2025-11-10,505.0547180175781,505.9031361854127,497.8681564860657,499.10586069795033,26101500,MSFT,Microsoft Corporation
-2025-11-11,507.7297058105469,508.64800052182136,501.411544557113,503.85694933091565,17980000,MSFT,Microsoft Corporation
-2025-11-12,510.1851501464844,510.7141588310794,498.18758530403636,508.4084461357136,26574900,MSFT,Microsoft Corporation
-2025-11-13,502.34979248046875,512.54071024479,500.3535287599438,509.3566671737073,25273100,MSFT,Microsoft Corporation
-2025-11-14,509.2268981933594,510.644258818196,496.51070821491913,497.2992409027003,28505700,MSFT,Microsoft Corporation
-2025-11-17,506.54193115234375,511.16328656765256,503.9667643395777,507.5001596757347,19092800,MSFT,Microsoft Corporation
-2025-11-18,492.8675537109375,502.0403882023454,485.87063942574486,494.44458869198826,33815100,MSFT,Microsoft Corporation
-2025-11-19,486.2099914550781,494.264922953439,481.9279972054541,489.18443539234676,23245300,MSFT,Microsoft Corporation
-2025-11-20,478.42999267578125,493.57000732421875,475.5,492.7099914550781,26802500,MSFT,Microsoft Corporation
-2025-11-21,472.1199951171875,478.9200134277344,468.2699890136719,478.5,31769200,MSFT,Microsoft Corporation
-2025-11-24,474.0,476.8999938964844,468.0199890136719,475.0,34421000,MSFT,Microsoft Corporation
-2025-11-25,476.989990234375,479.1499938964844,464.8900146484375,474.07000732421875,28019800,MSFT,Microsoft Corporation
-2025-11-26,485.5,488.30999755859375,481.20001220703125,486.30999755859375,25709100,MSFT,Microsoft Corporation
-2025-11-28,492.010009765625,492.6300048828125,486.6499938964844,487.6000061035156,14386700,MSFT,Microsoft Corporation
-2025-12-01,486.739990234375,489.8599853515625,484.6499938964844,488.44000244140625,23964000,MSFT,Microsoft Corporation
-2025-12-02,490.0,493.5,486.32000732421875,486.7200012207031,19562700,MSFT,Microsoft Corporation
-2025-12-03,477.7300109863281,484.239990234375,475.20001220703125,476.32000732421875,34615100,MSFT,Microsoft Corporation
-2025-12-04,480.8399963378906,481.32000732421875,476.489990234375,479.760009765625,22318200,MSFT,Microsoft Corporation
-2025-12-05,483.1600036621094,483.3999938964844,478.8800048828125,482.5199890136719,22608700,MSFT,Microsoft Corporation
-2025-12-08,491.0199890136719,492.29998779296875,484.3800048828125,484.8900146484375,21965900,MSFT,Microsoft Corporation
-2025-12-09,492.0199890136719,492.1000061035156,488.5000915527344,489.3399963378906,14081114,MSFT,Microsoft Corporation
+2000-01-03,23.405977249145508,23.80268872794458,23.247292657625874,23.64400413642495,4642400,JNJ,Johnson & Johnson
+2000-01-04,22.54908561706543,23.247297979592435,22.533217154280724,23.136218740099505,7822200,JNJ,Johnson & Johnson
+2000-01-05,22.787120819091797,23.05688478422032,22.453882979815383,22.549093791037215,8229600,JNJ,Johnson & Johnson
+2000-01-06,23.501203536987305,23.85030986906949,22.882333221023426,22.929938629943724,5356400,JNJ,Johnson & Johnson
+2000-01-07,24.500905990600586,24.611985227604606,23.770956718859896,23.89790441829306,9863800,JNJ,Johnson & Johnson
+2000-01-10,23.882022857666016,24.611971729063114,23.882022857666016,24.548497914159018,4928600,JNJ,Johnson & Johnson
+2000-01-11,23.961383819580078,24.10420001453122,23.59640909914939,23.612277565255074,6153000,JNJ,Johnson & Johnson
+2000-01-12,23.739221572875977,24.13593316333179,23.659879254784812,23.83443235458537,5163200,JNJ,Johnson & Johnson
+2000-01-13,23.707489013671875,24.373964608433734,23.62814668096213,23.850305212549415,4659200,JNJ,Johnson & Johnson
+2000-01-14,23.78682518005371,23.961378266765244,23.56466670605721,23.850299029766994,5404800,JNJ,Johnson & Johnson
+2000-01-18,23.183815002441406,23.62813178551352,23.120341176288246,23.35836802436259,4870000,JNJ,Johnson & Johnson
+2000-01-19,23.263179779052734,23.374259082226928,23.00928422894029,23.104495060232455,5507400,JNJ,Johnson & Johnson
+2000-01-20,23.342510223388672,23.437721006080942,22.86645630992731,23.421852542298897,4823400,JNJ,Johnson & Johnson
+2000-01-21,22.818857192993164,23.294911237353244,22.75538332041182,23.294911237353244,8538000,JNJ,Johnson & Johnson
+2000-01-24,21.247867584228516,22.898187396595777,21.216130664759913,22.882318936861477,11304200,JNJ,Johnson & Johnson
+2000-01-25,21.64457893371582,22.073027343694065,21.216130523737572,21.29547282188169,12956800,JNJ,Johnson & Johnson
+2000-01-26,21.20026206970215,22.057158889884718,21.089182852271072,21.898474293554614,9491400,JNJ,Johnson & Johnson
+2000-01-27,20.438581466674805,21.31134697961511,20.438581466674805,21.263741588000183,12406600,JNJ,Johnson & Johnson
+2000-01-28,21.45415496826172,21.628708004246096,20.533784414889546,20.533784414889546,12340000,JNJ,Johnson & Johnson
+2000-01-31,21.850873947143555,22.0254270433081,21.025713856183884,21.628715461115952,9055200,JNJ,Johnson & Johnson
+2000-02-01,21.533512115478516,21.708065271904648,21.42243283411643,21.692196803138636,6079200,JNJ,Johnson & Johnson
+2000-02-02,21.67632484436035,21.91435183752683,21.565245580882664,21.70806177678255,5791600,JNJ,Johnson & Johnson
+2000-02-03,21.152664184570312,21.581112746448333,20.78768948371126,21.581112746448333,10237200,JNJ,Johnson & Johnson
+2000-02-04,20.851167678833008,21.232010924108497,20.77182533606728,21.105063175683334,6906000,JNJ,Johnson & Johnson
+2000-02-07,20.676605224609375,20.819421377350345,20.56552599469973,20.7083421474407,5822000,JNJ,Johnson & Johnson
+2000-02-08,20.83529281616211,21.073319771411484,20.629002788279315,20.930503598261858,6125400,JNJ,Johnson & Johnson
+2000-02-09,20.311635971069336,20.851163801550864,20.232293643057346,20.835295335948466,12422600,JNJ,Johnson & Johnson
+2000-02-10,19.80384063720703,20.406842195070706,19.676892940814678,20.26402603662931,11344800,JNJ,Johnson & Johnson
+2000-02-11,19.731855392456055,19.986665470163313,19.349640275895162,19.811483541739573,10233200,JNJ,Johnson & Johnson
+2000-02-14,19.77962303161621,19.9388792557033,19.540738695485583,19.604441185120418,7373000,JNJ,Johnson & Johnson
+2000-02-15,20.305187225341797,20.448517958697153,19.747789928959865,19.79556684007832,9863400,JNJ,Johnson & Johnson
+2000-02-16,20.337032318115234,20.544065536702153,20.114073467329316,20.44851174350819,9247200,JNJ,Johnson & Johnson
+2000-02-17,20.177772521972656,20.671467035138523,20.066293115773913,20.623690146767633,5774400,JNJ,Johnson & Johnson
+2000-02-18,19.731855392456055,20.114070509016944,19.588524723745717,20.00259110002002,8246200,JNJ,Johnson & Johnson
+2000-02-22,20.03444480895996,20.145924231585333,19.556675854851218,19.875188490923712,7307400,JNJ,Johnson & Johnson
+2000-02-23,19.397417068481445,19.95481411067919,19.397417068481445,19.907037221347956,8293200,JNJ,Johnson & Johnson
+2000-02-24,18.792245864868164,19.174461035001077,18.346328166379767,19.110758506645592,18512800,JNJ,Johnson & Johnson
+2000-02-25,18.346332550048828,18.505588908990223,17.91634038090706,18.489663273096085,13221400,JNJ,Johnson & Johnson
+2000-02-28,18.537431716918945,18.585208602787294,17.852629686139295,18.346324173445556,13537800,JNJ,Johnson & Johnson
+2000-02-29,18.346332550048828,18.712622175614037,18.155224919319153,18.664845267931618,10183200,JNJ,Johnson & Johnson
+2000-03-01,18.69668960571289,18.69668960571289,18.107441296163167,18.410028265931942,9397200,JNJ,Johnson & Johnson
+2000-03-02,18.776317596435547,19.09483019349128,18.505581888938174,18.601135668054894,6793000,JNJ,Johnson & Johnson
+2000-03-03,18.728546142578125,18.919653756277903,18.410033453078498,18.919653756277903,5794600,JNJ,Johnson & Johnson
+2000-03-06,17.964113235473633,18.585212895210756,17.900410706269827,18.585212895210756,7631400,JNJ,Johnson & Johnson
+2000-03-07,17.454496383666992,17.96411671603683,16.84932223897781,17.96411671603683,16526400,JNJ,Johnson & Johnson
+2000-03-08,18.091520309448242,18.282627918350865,17.13598226493513,17.24746170346166,12836800,JNJ,Johnson & Johnson
+2000-03-09,18.521503448486328,18.6011315802511,17.82077588895632,18.09151153695655,9665400,JNJ,Johnson & Johnson
+2000-03-10,18.05967140197754,18.792250665197088,17.804861223466393,18.521514850528995,8722200,JNJ,Johnson & Johnson
+2000-03-13,17.836711883544922,18.23485277380262,17.66152989183153,17.741158069883074,5762600,JNJ,Johnson & Johnson
+2000-03-14,18.537431716918945,19.015200575602424,18.282621658954426,18.298547287577207,10342200,JNJ,Johnson & Johnson
+2000-03-15,19.60445785522461,19.922970574237194,18.29855570727301,18.410035158927418,12020200,JNJ,Johnson & Johnson
+2000-03-16,20.337032318115234,20.512214272304167,20.114073467329316,20.352957950314227,15359000,JNJ,Johnson & Johnson
+2000-03-17,20.273326873779297,20.368880653231518,19.922963015787825,20.209624354144484,11004200,JNJ,Johnson & Johnson
+2000-03-20,20.209632873535156,20.368889239756868,20.018525234069102,20.305186693268183,6755200,JNJ,Johnson & Johnson
+2000-03-21,20.44851303100586,20.639620629426474,19.90704150214745,19.90704150214745,8027600,JNJ,Johnson & Johnson
+2000-03-22,20.958131790161133,20.958131790161133,20.30518087572602,20.60776788485449,9983000,JNJ,Johnson & Johnson
+2000-03-23,20.384811401367188,20.87850605249405,20.36888576745987,20.70332407951355,10390000,JNJ,Johnson & Johnson
+2000-03-24,18.4100284576416,18.85594610194434,17.884482662570516,18.601136019485633,38763600,JNJ,Johnson & Johnson
+2000-03-27,17.772994995117188,18.155209941248742,17.486333785518525,18.091507450226814,22607600,JNJ,Johnson & Johnson
+2000-03-28,18.346332550048828,18.346332550048828,17.677455842494965,17.693381478389103,18375600,JNJ,Johnson & Johnson
+2000-03-29,18.107444763183594,18.378180524814308,17.852634634589982,17.852634634589982,14696000,JNJ,Johnson & Johnson
+2000-03-30,18.027820587158203,18.250779499013518,17.91634113123055,17.980043677474924,10338200,JNJ,Johnson & Johnson
+2000-03-31,17.900405883789062,18.1233646759359,17.852628999757595,18.091513419914925,8013400,JNJ,Johnson & Johnson
+2000-04-03,18.4100284576416,18.537433498870953,17.83670577210951,17.9959620736462,11106800,JNJ,Johnson & Johnson
+2000-04-04,19.556682586669922,19.556682586669925,18.617069986821775,18.6489212613929,22024200,JNJ,Johnson & Johnson
+2000-04-05,19.747787475585938,19.747787475585938,19.047059532903855,19.365572234122983,14044800,JNJ,Johnson & Johnson
+2000-04-06,19.078903198242188,19.700002718051405,18.935572539824673,19.68407708933835,8297000,JNJ,Johnson & Johnson
+2000-04-07,18.871877670288086,19.46112617138569,18.808175129628886,19.42927490105609,6315000,JNJ,Johnson & Johnson
+2000-04-10,19.365571975708008,19.49297705449556,19.031133643890684,19.06298491358757,8393600,JNJ,Johnson & Johnson
+2000-04-11,19.938884735107422,19.97073598867788,19.27000841012778,19.36556217083916,8903800,JNJ,Johnson & Johnson
+2000-04-12,19.620378494262695,20.225552506261057,19.38149401584229,19.795560445104325,7528200,JNJ,Johnson & Johnson
+2000-04-13,19.429279327392578,19.60446135411497,19.047063996361906,19.381502411013745,7071400,JNJ,Johnson & Johnson
+2000-04-14,18.680774688720703,19.270023336191006,18.489667019270875,19.142618223224453,8469200,JNJ,Johnson & Johnson
+2000-04-17,19.747787475585938,19.875192556073586,19.23816715363533,19.270018423757243,11978200,JNJ,Johnson & Johnson
+2000-04-18,20.76702308654785,20.894428136158574,20.193700363299598,20.384807937715685,14995000,JNJ,Johnson & Johnson
+2000-04-19,20.958131790161133,21.053685582517492,20.559990988676308,20.76702420544842,7797600,JNJ,Johnson & Johnson
+2000-04-20,20.798877716064453,21.133316025434556,20.703323913387283,20.926282786300686,5635400,JNJ,Johnson & Johnson
+2000-04-24,21.372188568115234,21.515519191895443,20.767014823265477,20.767014823265477,7205600,JNJ,Johnson & Johnson
+2000-04-25,21.483678817749023,21.515530083601877,21.053686728735517,21.324422488484764,5635600,JNJ,Johnson & Johnson
+2000-04-26,21.085529327392578,21.4199674813769,20.89442181083011,21.4199674813769,5480000,JNJ,Johnson & Johnson
+2000-04-27,21.14924430847168,21.24479812311839,20.8466572287571,20.95813667917826,4756600,JNJ,Johnson & Johnson
+2000-04-28,21.0218448638916,21.14924998427882,20.878514103455977,21.08554742408521,5149400,JNJ,Johnson & Johnson
+2000-05-01,21.069616317749023,21.51553412341567,20.862583050832367,20.95813686633236,5819600,JNJ,Johnson & Johnson
+2000-05-02,21.451824188232422,21.547377970808068,20.910352753637095,20.92627838406637,5156800,JNJ,Johnson & Johnson
+2000-05-03,21.212936401367188,21.642928355448955,21.14923388965137,21.43589519237255,5079000,JNJ,Johnson & Johnson
+2000-05-04,21.165172576904297,21.419982780990427,20.9740649238397,21.149246939148913,3048800,JNJ,Johnson & Johnson
+2000-05-05,21.404050827026367,21.467753359249663,21.069612532854084,21.19701759730067,4241200,JNJ,Johnson & Johnson
+2000-05-08,22.359582901000977,22.359582901000977,21.435896427882703,21.64292960289197,9178800,JNJ,Johnson & Johnson
+2000-05-09,22.168487548828125,22.53477721378721,22.104784998400458,22.29589264968346,8159000,JNJ,Johnson & Johnson
+2000-05-10,21.786258697509766,22.16847376237836,21.69070493129262,22.16847376237836,8313000,JNJ,Johnson & Johnson
+2000-05-11,21.929595947265625,22.15255480221241,21.881819049777032,22.009224109746622,4636200,JNJ,Johnson & Johnson
+2000-05-12,21.786258697509766,21.961440602241204,21.57922553737261,21.945514974538344,4074200,JNJ,Johnson & Johnson
+2000-05-15,21.977365493774414,22.168473019807237,21.690704204725186,21.722555459063987,4477200,JNJ,Johnson & Johnson
+2000-05-16,22.24811553955078,22.279966814482137,21.977379702634273,22.04108225249698,5165400,JNJ,Johnson & Johnson
+2000-05-17,22.184391021728516,22.343647238682777,21.81810172273372,22.18439102172852,3507200,JNJ,Johnson & Johnson
+2000-05-18,22.550703048706055,22.678108150676145,22.120710829556998,22.13663646730326,6088800,JNJ,Johnson & Johnson
+2000-05-19,22.696456909179688,22.920224794199772,22.216954298422372,22.712440329538268,7074000,JNJ,Johnson & Johnson
+2000-05-22,22.216964721679688,22.936218975259244,21.785412169531952,22.920235547401923,6134800,JNJ,Johnson & Johnson
+2000-05-23,22.24893569946289,22.552620885015905,22.025167668002773,22.472703730923005,5611000,JNJ,Johnson & Johnson
+2000-05-24,23.000144958496094,23.016128380982888,22.312857791563967,22.42474174897152,8214400,JNJ,Johnson & Johnson
+2000-05-25,22.840314865112305,22.8882651412462,22.42474580528521,22.82433143973434,4528000,JNJ,Johnson & Johnson
+2000-05-26,22.536632537841797,22.968185075800474,22.472698828514588,22.888267939141457,3095200,JNJ,Johnson & Johnson
+2000-05-30,22.744417190551758,22.744417190551758,22.28089779594459,22.55261606174879,4214400,JNJ,Johnson & Johnson
+2000-05-31,22.88825798034668,23.00014192298804,22.568589572799937,22.808340878459994,4391200,JNJ,Johnson & Johnson
+2000-06-01,22.424741744995117,22.888260997029942,22.312857787607403,22.824327307094105,5231800,JNJ,Johnson & Johnson
+2000-06-02,21.481725692749023,22.376797596613564,21.098123448235647,22.376797596613564,9351400,JNJ,Johnson & Johnson
+2000-06-05,21.481725692749023,21.8013942298435,21.11410687509037,21.35385827791123,5316600,JNJ,Johnson & Johnson
+2000-06-06,21.513687133789062,21.673521362123306,21.22598552278743,21.353852905454822,3196600,JNJ,Johnson & Johnson
+2000-06-07,21.40180206298828,21.84933787909259,21.40180206298828,21.75343734707024,4098200,JNJ,Johnson & Johnson
+2000-06-08,21.705486297607422,21.721469719034232,21.194016811949513,21.40180129049804,3685400,JNJ,Johnson & Johnson
+2000-06-09,22.02515411376953,22.37678937538269,21.689502273138793,21.73745253608604,4105200,JNJ,Johnson & Johnson
+2000-06-12,21.68151092529297,22.34482290715781,21.657535793418333,22.184988694660255,3798200,JNJ,Johnson & Johnson
+2000-06-13,22.504663467407227,22.63253087347204,21.88130986284126,21.929260140115563,5396600,JNJ,Johnson & Johnson
+2000-06-14,22.952207565307617,22.984174428211947,22.664505799168666,22.856306976594635,5490200,JNJ,Johnson & Johnson
+2000-06-15,23.175960540771484,23.27186106714709,22.872275540582063,23.01612633014547,7969600,JNJ,Johnson & Johnson
+2000-06-16,22.90424346923828,23.128011374729795,22.856293203775813,23.03211084380486,7343400,JNJ,Johnson & Johnson
+2000-06-19,23.064085006713867,23.096051860500026,22.776383322638434,22.952201018462308,3564800,JNJ,Johnson & Johnson
+2000-06-20,22.648515701293945,23.128018503720774,22.520648287313456,23.112035076973214,4356400,JNJ,Johnson & Johnson
+2000-06-21,22.98417091369629,23.128021774769493,22.69646919154988,22.69646919154988,5109200,JNJ,Johnson & Johnson
+2000-06-22,22.648515701293945,22.952200809497604,22.568598567556137,22.952200809497604,3988600,JNJ,Johnson & Johnson
+2000-06-23,22.952207565307617,23.00015785966411,22.68048923062083,22.71245609352516,3838000,JNJ,Johnson & Johnson
+2000-06-26,24.42266082763672,24.422660827636722,23.543572905175974,23.62348998903604,15784200,JNJ,Johnson & Johnson
+2000-06-27,25.0460205078125,25.109954191304045,24.358733410278397,24.374716831151286,14784000,JNJ,Johnson & Johnson
+2000-06-28,25.08199119567871,25.141929043047707,24.75832681988614,24.806277097781336,8783200,JNJ,Johnson & Johnson
+2000-06-29,25.20587921142578,25.413663884696888,24.886210483316386,25.062028283776556,8607400,JNJ,Johnson & Johnson
+2000-06-30,26.052976608276367,26.08094759543249,24.662418961086157,25.06200449188794,16086600,JNJ,Johnson & Johnson
+2000-07-03,25.845199584960938,25.893149862484055,25.55749791982222,25.893149862484055,4770200,JNJ,Johnson & Johnson
+2000-07-05,25.8292236328125,25.941107646073448,25.541521884427215,25.781273341414956,7304400,JNJ,Johnson & Johnson
+2000-07-06,25.493572235107422,25.669389974659886,25.365704788160173,25.57348938944945,5789800,JNJ,Johnson & Johnson
+2000-07-07,25.50955581665039,25.79725757398103,25.397671799910693,25.445622092799134,6498200,JNJ,Johnson & Johnson
+2000-07-10,25.62143325805664,25.797250953526774,25.525532696891112,25.76528409980493,4346000,JNJ,Johnson & Johnson
+2000-07-11,25.62143325805664,25.685366965500325,25.317748147699138,25.413648708864667,6781800,JNJ,Johnson & Johnson
+2000-07-12,25.077987670898438,25.46158977676304,25.062004249820745,25.38167267137458,5671800,JNJ,Johnson & Johnson
+2000-07-13,24.358732223510742,24.95011876699493,24.294798543134075,24.93413534690076,7650600,JNJ,Johnson & Johnson
+2000-07-14,23.479656219482422,23.735391072791963,23.287855079500265,23.719407644460116,12577600,JNJ,Johnson & Johnson
+2000-07-17,24.126976013183594,24.48660301569875,23.655465054330385,23.783332433002442,8803200,JNJ,Johnson & Johnson
+2000-07-18,24.2948055267334,24.40668949955388,24.134971279846994,24.150954704535636,8284800,JNJ,Johnson & Johnson
+2000-07-19,23.831287384033203,24.470624403054888,23.719403405704412,24.262839871872842,5364600,JNJ,Johnson & Johnson
+2000-07-20,23.49563980102539,23.847275226618965,23.431706087281103,23.847275226618965,5939200,JNJ,Johnson & Johnson
+2000-07-21,23.591543197631836,23.89522837429512,23.271874590617855,23.495642615527643,7617800,JNJ,Johnson & Johnson
+2000-07-24,24.154958724975586,24.390714318817363,23.607526244359928,23.607526244359928,5676000,JNJ,Johnson & Johnson
+2000-07-25,23.911205291748047,24.230873811691204,23.719404179782153,24.18292353369973,5873200,JNJ,Johnson & Johnson
+2000-07-26,23.080080032348633,23.91121864847199,23.080080032348633,23.91121864847199,7351000,JNJ,Johnson & Johnson
+2000-07-27,23.49163818359375,23.767352256508868,23.17596554938659,23.207932398420226,6578800,JNJ,Johnson & Johnson
+2000-07-28,23.951169967651367,23.959161682688954,23.57555936088473,23.751377091711667,4837200,JNJ,Johnson & Johnson
+2000-07-31,23.7993106842041,24.023078548259747,23.655459914454042,23.959144872815276,6331600,JNJ,Johnson & Johnson
+2000-08-01,24.246871948242188,24.29482225532507,23.623517956164772,23.655484827553355,5039800,JNJ,Johnson & Johnson
+2000-08-02,24.678407669067383,24.72635794303578,24.10300438144664,24.27882205266409,4974200,JNJ,Johnson & Johnson
+2000-08-03,24.806276321411133,24.90217687420009,24.582508364903557,24.61447521583321,5710600,JNJ,Johnson & Johnson
+2000-08-04,24.69439697265625,24.726363829578784,24.37472840343093,24.71038040111752,4062600,JNJ,Johnson & Johnson
+2000-08-07,24.770307540893555,24.934137611739924,24.534552073090246,24.934137611739924,3811200,JNJ,Johnson & Johnson
+2000-08-08,24.722368240356445,24.934148669763086,24.470629239363646,24.67841381161167,4595000,JNJ,Johnson & Johnson
+2000-08-09,24.246871948242188,24.854242504625315,23.943186670050626,24.69440814768239,7086200,JNJ,Johnson & Johnson
+2000-08-10,24.91016387939453,25.030039547726552,24.35873580506722,24.48660318462138,5738400,JNJ,Johnson & Johnson
+2000-08-11,25.022052764892578,25.285779287167077,24.838243370580052,24.934143924134414,4487600,JNJ,Johnson & Johnson
+2000-08-14,24.886194229125977,25.157912470548677,24.694393117533483,25.06201191475243,2855600,JNJ,Johnson & Johnson
+2000-08-15,24.574506759643555,24.88618343074147,24.502581374005572,24.74233265946551,3292000,JNJ,Johnson & Johnson
+2000-08-16,25.022052764892578,25.109961605650746,24.742342817025687,24.774309668210474,3220000,JNJ,Johnson & Johnson
+2000-08-17,24.806276321411133,25.093977979778014,24.694392343157343,25.062011128848358,4721000,JNJ,Johnson & Johnson
+2000-08-18,24.740055084228516,24.952536516648564,24.455410146458263,24.888391178559495,5476800,JNJ,Johnson & Johnson
+2000-08-21,24.88838768005371,25.080823667270618,24.7600970219091,24.888387680053707,3666200,JNJ,Johnson & Johnson
+2000-08-22,25.080821990966797,25.112894653359337,24.840277023022743,24.936495010200364,3218400,JNJ,Johnson & Johnson
+2000-08-23,24.872350692749023,25.12893200228093,24.567660387679886,25.064786674897952,3434200,JNJ,Johnson & Johnson
+2000-08-24,24.695947647094727,24.77612929529958,24.50351169140308,24.56765700996696,3302600,JNJ,Johnson & Johnson
+2000-08-25,24.487468719482422,24.679904622975407,24.3271054665716,24.535577695355666,3700000,JNJ,Johnson & Johnson
+2000-08-28,24.311067581176758,24.776120984774465,24.166740662818846,24.246922284128797,5160800,JNJ,Johnson & Johnson
+2000-08-29,23.862064361572266,24.166754699522453,23.81395536084329,24.118645698793475,3901400,JNJ,Johnson & Johnson
+2000-08-30,23.41304588317871,23.813954203096152,23.41304588317871,23.605481876739084,4197600,JNJ,Johnson & Johnson
+2000-08-31,23.59344482421875,24.08656185283029,23.50925411201678,23.894125939225788,4702400,JNJ,Johnson & Johnson
+2000-09-01,23.76583480834961,23.84601643725767,23.573398898970257,23.733762156786383,3040400,JNJ,Johnson & Johnson
+2000-09-05,23.926206588745117,23.974315583226506,23.429080312437407,23.765843273807146,5298200,JNJ,Johnson & Johnson
+2000-09-06,23.926206588745117,24.11864256667068,23.878097594263725,24.11864256667068,5614400,JNJ,Johnson & Johnson
+2000-09-07,23.97431182861328,24.08656613148973,23.765839551842728,23.94223917064858,2638400,JNJ,Johnson & Johnson
+2000-09-08,24.238908767700195,24.246926931367977,23.86205507531452,23.86205507531452,3808400,JNJ,Johnson & Johnson
+2000-09-11,24.379228591918945,24.487473810136642,24.295037866638516,24.295037866638516,4095000,JNJ,Johnson & Johnson
+2000-09-12,24.792179107666016,24.79618819225652,24.471452340425834,24.66388840076994,3917400,JNJ,Johnson & Johnson
+2000-09-13,25.048744201660156,25.096853185402143,24.776126627122245,24.79216295503624,4894200,JNJ,Johnson & Johnson
+2000-09-14,24.615766525268555,25.03271110484965,24.583693865300777,25.03271110484965,4159200,JNJ,Johnson & Johnson
+2000-09-15,24.375225067138672,24.615770051353856,24.359188734857657,24.487479393105758,6264800,JNJ,Johnson & Johnson
+2000-09-18,23.63755226135254,24.0544968738323,23.573406936355653,23.797915573844755,7642800,JNJ,Johnson & Johnson
+2000-09-19,23.557361602783203,23.733761179114456,23.396998351572968,23.557361602783203,3938400,JNJ,Johnson & Johnson
+2000-09-20,23.368928909301758,23.797900498475766,23.1724839759417,23.573392003207125,5457400,JNJ,Johnson & Johnson
+2000-09-21,24.18279266357422,24.246938002204388,23.364939596039548,23.364939596039548,5849600,JNJ,Johnson & Johnson
+2000-09-22,24.599735260009766,24.776134926150647,24.274999510977697,24.50351726029656,5515400,JNJ,Johnson & Johnson
+2000-09-25,24.595718383789062,24.744054419681515,24.327109886362187,24.58369113763562,3978200,JNJ,Johnson & Johnson
+2000-09-26,24.24692726135254,24.71198076041287,24.00638234804547,24.583690139982433,4552200,JNJ,Johnson & Johnson
+2000-09-27,24.399269104003906,24.551614195353256,23.974306480766245,24.23088768724936,4307800,JNJ,Johnson & Johnson
+2000-09-28,23.958274841308594,24.744054939852184,23.846020541516655,24.455401026101477,6301200,JNJ,Johnson & Johnson
+2000-09-29,24.10260772705078,24.423334376778666,23.797917409809287,23.92620806970044,5261600,JNJ,Johnson & Johnson
+2000-10-02,23.910165786743164,24.182783371166124,23.66962085931114,24.166747042670657,4207200,JNJ,Johnson & Johnson
+2000-10-03,23.7337589263916,24.070521721968777,23.589432014001382,23.87808583878182,4397600,JNJ,Johnson & Johnson
+2000-10-04,23.17249870300293,24.054496923532454,23.172498703002933,23.605479647626517,6850000,JNJ,Johnson & Johnson
+2000-10-05,23.87809181213379,24.05449141585002,23.380965656206218,23.47718362186962,6472200,JNJ,Johnson & Johnson
+2000-10-06,23.68566131591797,24.15071492333951,23.4130436839812,23.846024628821947,4672800,JNJ,Johnson & Johnson
+2000-10-09,23.429065704345703,23.86204638471349,23.413029382850603,23.685646848267357,2914000,JNJ,Johnson & Johnson
+2000-10-10,24.278987884521484,24.3752058021616,23.493208223793907,23.701680378680816,6103600,JNJ,Johnson & Johnson
+2000-10-11,24.631793975830078,24.695939272642136,24.214849546551704,24.42332176119089,7882200,JNJ,Johnson & Johnson
+2000-10-12,24.88838768005371,25.016678338198314,24.279007053866827,24.58369736696027,9278600,JNJ,Johnson & Johnson
+2000-10-13,24.583698272705078,25.01667925989558,24.535589274128355,24.920461262742133,9105600,JNJ,Johnson & Johnson
+2000-10-16,24.872350692749023,24.968568683823488,24.471442396605422,24.583696719525634,5601600,JNJ,Johnson & Johnson
+2000-10-17,24.904409408569336,25.000627345756342,24.471428691227825,24.63179191987283,9024200,JNJ,Johnson & Johnson
+2000-10-18,24.18279266357422,24.824246049875924,24.134683659601592,24.50351935672507,7048800,JNJ,Johnson & Johnson
+2000-10-19,23.54133415222168,24.006387756046223,23.31682551589259,23.73377012621804,10959000,JNJ,Johnson & Johnson
+2000-10-20,23.57340431213379,23.797912924630303,23.364932029101315,23.477186335349572,6252000,JNJ,Johnson & Johnson
+2000-10-23,23.493228912353516,23.958282590482014,23.493228912353516,23.605483248453496,7210800,JNJ,Johnson & Johnson
+2000-10-24,23.525297164916992,23.71773313354617,23.252679542692324,23.509260834197892,6149600,JNJ,Johnson & Johnson
+2000-10-25,24.10260772705078,24.35918904683309,23.493227092567793,23.52529975754058,7639600,JNJ,Johnson & Johnson
+2000-10-26,23.894142150878906,24.34315958727126,23.87810581386489,24.05450552101903,4969400,JNJ,Johnson & Johnson
+2000-10-27,23.797910690307617,24.070528265600895,23.66962006664019,23.8460196741829,3907000,JNJ,Johnson & Johnson
+2000-10-30,24.214845657348633,24.262954622230783,23.813937616664052,24.022409797820035,4388000,JNJ,Johnson & Johnson
+2000-10-31,23.63755226135254,24.086569536330742,23.477188948860324,24.086569536330742,6975600,JNJ,Johnson & Johnson
+2000-11-01,23.348894119262695,23.65358435845637,22.89987692466149,23.60547537332053,9446400,JNJ,Johnson & Johnson
+2000-11-02,23.06025505065918,23.49323619556029,22.883855324958727,23.47719985686025,9387600,JNJ,Johnson & Johnson
+2000-11-03,23.525297164916992,23.653587810669777,22.915916597591263,23.156461558377735,5832600,JNJ,Johnson & Johnson
+2000-11-06,23.621522903442383,23.846031607208975,23.477195879592426,23.62152290344238,5822600,JNJ,Johnson & Johnson
+2000-11-07,23.63755226135254,23.829988236343198,23.284752973869665,23.605479598854096,4922600,JNJ,Johnson & Johnson
+2000-11-08,23.97431182861328,24.31107473724263,23.846021196754478,23.846021196754478,6136200,JNJ,Johnson & Johnson
+2000-11-09,24.006383895874023,24.198819838927122,23.34889442377594,23.974311238698508,5666200,JNJ,Johnson & Johnson
+2000-11-10,24.23089027404785,24.487471507922614,23.82998209611854,23.95827271305592,6069600,JNJ,Johnson & Johnson
+2000-11-13,23.87809181213379,24.455399606114188,23.66961955319642,24.166745709123987,6359800,JNJ,Johnson & Johnson
+2000-11-14,24.278987884521484,24.278987884521484,23.573389821827334,23.846007255140982,5344400,JNJ,Johnson & Johnson
+2000-11-15,24.375225067138672,24.375225067138672,24.054498421518424,24.182789079766522,4185600,JNJ,Johnson & Johnson
+2000-11-16,24.166744232177734,24.391252805004868,23.958271985981114,24.37521647837436,3592400,JNJ,Johnson & Johnson
+2000-11-17,24.490501403808594,24.522683403025162,24.265227409292613,24.377864406550604,5291800,JNJ,Johnson & Johnson
+2000-11-20,24.76404571533203,24.957137689720582,24.49049875161491,24.49049875161491,5508000,JNJ,Johnson & Johnson
+2000-11-21,25.166324615478516,25.19850661626557,24.651412602885603,24.844504607607945,7234000,JNJ,Johnson & Johnson
+2000-11-22,24.84449577331543,25.037587709377465,24.587039858566044,24.715767815940737,5494600,JNJ,Johnson & Johnson
+2000-11-24,24.47440528869629,24.844498202332066,24.20085835253072,24.844498202332066,2997800,JNJ,Johnson & Johnson
+2000-11-27,25.069778442382812,25.1019604429507,24.28131942846962,24.554866433296645,5477400,JNJ,Johnson & Johnson
+2000-11-28,25.777774810791016,25.777774810791012,25.101952999272147,25.214589967858625,11185200,JNJ,Johnson & Johnson
+2000-11-29,25.809965133666992,25.954784140027964,25.64905512659924,25.64905512659924,7549200,JNJ,Johnson & Johnson
+2000-11-30,25.745594024658203,26.51796184539795,25.681230039596556,25.80995800971985,14928000,JNJ,Johnson & Johnson
+2000-12-01,25.166324615478516,25.745600629645537,24.892777608788528,25.552508624923195,10424600,JNJ,Johnson & Johnson
+2000-12-04,25.63295555114746,25.745592518415528,24.683586827030886,24.683586827030886,6062400,JNJ,Johnson & Johnson
+2000-12-05,25.616865158081055,25.681229140890302,25.16631727841631,25.681229140890302,6261600,JNJ,Johnson & Johnson
+2000-12-06,24.747947692871094,25.42376941140203,24.603128753185892,25.16631351862834,8371800,JNJ,Johnson & Johnson
+2000-12-07,24.989309310913086,25.23067417869396,24.764035434317602,25.101946249210826,4996400,JNJ,Johnson & Johnson
+2000-12-08,24.81230926513672,25.021492157774055,24.61921736424071,24.61921736424071,6373800,JNJ,Johnson & Johnson
+2000-12-11,24.619234085083008,24.973236143822763,24.522688069063076,24.715780101102943,5833600,JNJ,Johnson & Johnson
+2000-12-12,24.973234176635742,25.230690199075287,24.587050142976427,24.6031411443789,6525000,JNJ,Johnson & Johnson
+2000-12-13,25.407684326171875,25.649049281771987,25.134137376491747,25.230683358731792,7535600,JNJ,Johnson & Johnson
+2000-12-14,25.55249786376953,25.600770844620477,25.150223023344946,25.423769914833663,7001200,JNJ,Johnson & Johnson
+2000-12-15,25.375497817993164,25.74559068407677,25.375497817993164,25.552498753946193,11591600,JNJ,Johnson & Johnson
+2000-12-18,25.375497817993164,25.536407759768647,25.053677934442206,25.375497817993164,5875200,JNJ,Johnson & Johnson
+2000-12-19,25.536409378051758,25.72950132041888,25.375499426079156,25.39159042127642,4503400,JNJ,Johnson & Johnson
+2000-12-20,25.906509399414062,26.18005639307247,25.584689406874755,25.600780406501723,9601800,JNJ,Johnson & Johnson
+2000-12-21,26.0030460357666,26.244410943276815,25.74559013442238,25.809954109758436,10899600,JNJ,Johnson & Johnson
+2000-12-22,26.13176727294922,26.260495190549953,25.90649341714793,26.115676283249126,6980400,JNJ,Johnson & Johnson
+2000-12-26,26.357059478759766,26.485787485982037,26.09960346431523,26.131785466120796,3508000,JNJ,Johnson & Johnson
+2000-12-27,26.51797103881836,26.96851909044877,26.131786994563726,26.131786994563726,5949200,JNJ,Johnson & Johnson
+2000-12-28,26.96851348876953,27.16160547078936,26.58232952472987,26.58232952472987,6642200,JNJ,Johnson & Johnson
+2000-12-29,27.048973083496094,27.274247100848235,26.90415407234115,26.98460907853834,4962200,JNJ,Johnson & Johnson
+2001-01-02,26.26051139831543,26.952424382462222,26.147874400896185,26.775423386517694,8855200,JNJ,Johnson & Johnson
+2001-01-03,25.42377471923828,26.69496345520019,25.198500766029838,26.51796249196499,11326000,JNJ,Johnson & Johnson
+2001-01-04,24.876697540283203,25.262881719433786,24.490513361132624,25.246790711969176,12941200,JNJ,Johnson & Johnson
+2001-01-05,25.19851303100586,25.71342517467903,24.651418878353113,25.08587599957735,9277200,JNJ,Johnson & Johnson
+2001-01-08,25.166324615478516,25.616872626497308,24.97323261075617,25.021505611936757,5520200,JNJ,Johnson & Johnson
+2001-01-09,25.343320846557617,25.48813982282366,25.085864888751317,25.23068386501736,6376600,JNJ,Johnson & Johnson
+2001-01-10,24.683595657348633,25.488145711369125,24.554867648705358,25.472054710288713,7524200,JNJ,Johnson & Johnson
+2001-01-11,23.7985897064209,24.828413736989486,23.734225704510365,24.715776733646045,8410400,JNJ,Johnson & Johnson
+2001-01-12,24.34567642211914,24.41004040472884,23.94340153080851,23.94340153080851,6772800,JNJ,Johnson & Johnson
+2001-01-16,24.249128341674805,24.442220272729944,24.088218399128852,24.249128341674805,6100600,JNJ,Johnson & Johnson
+2001-01-17,23.60549545288086,24.233044411750903,23.49285846026316,24.21695341280552,7827200,JNJ,Johnson & Johnson
+2001-01-18,24.200857162475586,24.44222209428219,23.83076426703879,23.846855262492568,9340000,JNJ,Johnson & Johnson
+2001-01-19,24.23303985595703,24.377858819239645,23.87903794571065,23.91121993755123,7885600,JNJ,Johnson & Johnson
+2001-01-22,24.281307220458984,24.69967301749804,24.152579282908505,24.52267210336613,7377000,JNJ,Johnson & Johnson
+2001-01-23,23.862947463989258,24.426132333334927,23.814674475188202,24.281313366931755,8487200,JNJ,Johnson & Johnson
+2001-01-24,23.315855026245117,23.621583974139288,23.26758203447235,23.605492976881703,11063000,JNJ,Johnson & Johnson
+2001-01-25,23.621585845947266,23.76640483274122,23.29976587529403,23.331947872359358,7904400,JNJ,Johnson & Johnson
+2001-01-26,23.669858932495117,24.072133897357375,23.621585936711647,23.879041914223492,6638000,JNJ,Johnson & Johnson
+2001-01-29,23.58296775817871,23.943406528879464,23.55979766243435,23.814678536788715,5201200,JNJ,Johnson & Johnson
+2001-01-30,23.58296775817871,23.943406528879464,23.55979766243435,23.685950544697967,5023400,JNJ,Johnson & Johnson
+2001-01-31,23.97687339782715,24.03866424389277,23.353830431747326,23.940829719738772,8595200,JNJ,Johnson & Johnson
+2001-02-01,24.167396545410156,24.2883992210532,23.976877682346323,23.976877682346323,6213200,JNJ,Johnson & Johnson
+2001-02-02,24.48406982421875,24.615372958964496,24.327021477464804,24.329596587935754,6524600,JNJ,Johnson & Johnson
+2001-02-05,24.182846069335938,24.651415986542116,24.126205425898863,24.54843317704141,5671400,JNJ,Johnson & Johnson
+2001-02-06,24.051528930664062,24.30383656878679,23.994888320214105,24.182831985413266,5153800,JNJ,Johnson & Johnson
+2001-02-07,24.43256378173828,24.548418143832432,24.108168817949135,24.25234348441875,5433600,JNJ,Johnson & Johnson
+2001-02-08,24.363065719604492,24.535562768862096,24.265233126061258,24.381087564842296,4703000,JNJ,Johnson & Johnson
+2001-02-09,24.453170776367188,24.71319991182677,24.44544544671691,24.61279223293974,5800400,JNJ,Johnson & Johnson
+2001-02-12,25.256441116333008,25.295059921273356,24.84451178018197,24.84451178018197,8946600,JNJ,Johnson & Johnson
+2001-02-13,24.947481155395508,25.217808715768804,24.844498385820128,25.101954327642098,8246000,JNJ,Johnson & Johnson
+2001-02-14,24.62567138671875,24.960363070614807,24.45832456265384,24.94749144675367,5760200,JNJ,Johnson & Johnson
+2001-02-15,24.333768844604492,24.721249252772253,24.19169387743934,24.656669184744292,8077200,JNJ,Johnson & Johnson
+2001-02-16,24.419008255004883,24.481004551336742,24.0857749596277,24.15293876363614,7885800,JNJ,Johnson & Johnson
+2001-02-20,24.806482315063477,24.811649821439982,24.43708444219246,24.43708444219246,5354000,JNJ,Johnson & Johnson
+2001-02-21,25.033809661865234,25.27662929160221,24.891732774125593,25.013143574407366,5606800,JNJ,Johnson & Johnson
+2001-02-22,24.933069229125977,25.222388613591033,24.566254953505208,25.036397721494,5585800,JNJ,Johnson & Johnson
+2001-02-23,24.666994094848633,24.74707469294843,24.43967303987791,24.592081004149655,5547200,JNJ,Johnson & Johnson
+2001-02-26,24.734161376953125,24.7935758954663,24.35959784155979,24.672165075202738,5122800,JNJ,Johnson & Johnson
+2001-02-27,24.78582191467285,24.91498201213509,24.6437469899604,24.73415866401863,4426600,JNJ,Johnson & Johnson
+2001-02-28,25.14230728149414,25.294715264060002,24.82457254630968,24.83748934553557,6912800,JNJ,Johnson & Johnson
+2001-03-01,25.59436798095703,25.689945201439947,25.26113465922096,25.26371841326363,10275800,JNJ,Johnson & Johnson
+2001-03-02,25.61245346069336,25.793276849332454,25.16039301826851,25.651201892780918,6963400,JNJ,Johnson & Johnson
+2001-03-05,25.439369201660156,25.509114774893742,25.147466171261627,25.379954700084156,4280400,JNJ,Johnson & Johnson
+2001-03-06,25.005401611328125,25.379965194829353,24.914987944913833,25.379965194829353,6046000,JNJ,Johnson & Johnson
+2001-03-07,24.488750457763672,25.005390746148336,24.333756794587234,25.005390746148336,6952600,JNJ,Johnson & Johnson
+2001-03-08,25.281803131103516,25.31538405351349,24.39834639385641,24.48876005642347,7897400,JNJ,Johnson & Johnson
+2001-03-09,24.979568481445312,25.379965674824305,24.648918862286312,25.315385609493966,8291600,JNJ,Johnson & Johnson
+2001-03-12,24.52749252319336,25.057049512562426,24.42416606062705,24.97955269481175,6746200,JNJ,Johnson & Johnson
+2001-03-13,24.320842742919922,24.517166610577682,23.892030343934078,24.514582857222273,9966800,JNJ,Johnson & Johnson
+2001-03-14,24.088354110717773,24.300176555968243,23.786120006670092,24.256262603241932,6944400,JNJ,Johnson & Johnson
+2001-03-15,24.114187240600586,24.114187240600586,23.768039162166804,24.02377557614598,7471800,JNJ,Johnson & Johnson
+2001-03-16,23.762866973876953,24.30792257756157,23.63629066857599,24.02377084347068,11282600,JNJ,Johnson & Johnson
+2001-03-19,23.752540588378906,23.8817006828689,23.48130557244591,23.55880044664392,5758600,JNJ,Johnson & Johnson
+2001-03-20,23.45547866821289,23.84812456732015,23.42447952979901,23.726713738732926,6389000,JNJ,Johnson & Johnson
+2001-03-21,22.53327178955078,23.39089477001297,22.30594875346873,23.37797797175314,11865800,JNJ,Johnson & Johnson
+2001-03-22,22.68052101135254,22.732184278199348,21.616240765193563,22.24137535984549,13565000,JNJ,Johnson & Johnson
+2001-03-23,22.786434173583984,22.938844180411238,22.44803520015392,22.64177543150595,11490200,JNJ,Johnson & Johnson
+2001-03-26,22.055383682250977,22.603023357671802,21.962388228484663,22.603023357671802,17008200,JNJ,Johnson & Johnson
+2001-03-27,21.50515365600586,21.518070452538243,20.794773204906566,21.440573614996833,66045400,JNJ,Johnson & Johnson
+2001-03-28,22.287853240966797,22.303351813053876,21.56972382882426,21.56972382882426,34455000,JNJ,Johnson & Johnson
+2001-03-29,22.830326080322266,22.887156808573135,22.241356661769007,22.28785435117193,19979200,JNJ,Johnson & Johnson
+2001-03-30,22.595272064208984,23.049916245605242,22.530692003191273,22.990501722305044,15620600,JNJ,Johnson & Johnson
+2001-04-02,22.556522369384766,22.628851718339,22.218123499280203,22.60302008954491,11472600,JNJ,Johnson & Johnson
+2001-04-03,22.24394416809082,22.65467218477668,22.163865567037195,22.39635208246075,11116400,JNJ,Johnson & Johnson
+2001-04-04,22.450618743896484,22.597861239505942,22.006307502176014,22.24654546562592,12378800,JNJ,Johnson & Johnson
+2001-04-05,22.95949935913086,22.990498493563642,22.238785742889593,22.450610205273442,13455200,JNJ,Johnson & Johnson
+2001-04-06,23.349559783935547,23.636295327542342,22.863918578506524,22.912998070172204,14415200,JNJ,Johnson & Johnson
+2001-04-09,23.56913185119629,23.56913185119629,23.295313100589293,23.468387142168186,10147000,JNJ,Johnson & Johnson
+2001-04-10,23.773202896118164,23.894613680964465,23.481301838486022,23.8687820603395,16289800,JNJ,Johnson & Johnson
+2001-04-11,23.46580696105957,23.78095793300358,23.328897564912996,23.638882999814047,15299000,JNJ,Johnson & Johnson
+2001-04-12,23.494216918945312,23.610462169261616,23.28239447419435,23.28756198087135,10868200,JNJ,Johnson & Johnson
+2001-04-16,23.92045021057129,23.997947059176507,23.50972203711314,23.636298383730043,6262600,JNJ,Johnson & Johnson
+2001-04-17,24.398340225219727,24.450005443742242,23.977279041100697,23.985028331172433,10087600,JNJ,Johnson & Johnson
+2001-04-18,24.269180297851562,24.398340388783875,23.68279435218254,24.398340388783875,12834000,JNJ,Johnson & Johnson
+2001-04-19,23.98503303527832,24.09352705921433,23.69313188397612,24.090945275901777,7371600,JNJ,Johnson & Johnson
+2001-04-20,23.793874740600586,23.946282718758876,23.483891276412347,23.744793269953842,8518200,JNJ,Johnson & Johnson
+2001-04-23,23.73963165283203,24.049615168205207,23.473562107485083,23.85587497839019,6461200,JNJ,Johnson & Johnson
+2001-04-24,23.89719581604004,23.995356756098325,23.77836879255068,23.894612062904606,7869400,JNJ,Johnson & Johnson
+2001-04-25,24.28209686279297,24.328594573916487,23.894616593705845,23.899782130129985,6494000,JNJ,Johnson & Johnson
+2001-04-26,24.6824951171875,24.721241569299888,23.915283832135668,24.21751798357225,10850000,JNJ,Johnson & Johnson
+2001-04-27,24.63857650756836,24.721238881130574,24.385423850770646,24.682492433231445,8747000,JNJ,Johnson & Johnson
+2001-04-30,24.922740936279297,24.979569741140978,24.74708307088942,24.772914704158783,8663000,JNJ,Johnson & Johnson
+2001-05-01,25.005401611328125,25.20947287958461,24.863324681957508,24.95373637754465,9147400,JNJ,Johnson & Johnson
+2001-05-02,25.186227798461914,25.315387941018127,24.752249640639935,25.00540438721416,10672800,JNJ,Johnson & Johnson
+2001-05-03,24.995067596435547,25.243054796509465,24.81424224143803,25.243054796509465,6363200,JNJ,Johnson & Johnson
+2001-05-04,25.25337791442871,25.27920953475056,24.953725600381627,24.9976395520114,5647600,JNJ,Johnson & Johnson
+2001-05-07,25.34122085571289,25.418717733493047,25.150064386903296,25.367052491363786,6251200,JNJ,Johnson & Johnson
+2001-05-08,25.302461624145508,25.34121004650758,25.057058233896758,25.34121004650758,5246800,JNJ,Johnson & Johnson
+2001-05-09,25.37995147705078,25.410950600565947,25.057051331032326,25.30245465367592,9088600,JNJ,Johnson & Johnson
+2001-05-10,25.11903953552246,25.439357796436965,25.08287488845557,25.37994332149825,12467800,JNJ,Johnson & Johnson
+2001-05-11,25.124223709106445,25.268882393351134,25.0518943669841,25.1913855434619,7120800,JNJ,Johnson & Johnson
+2001-05-14,25.261123657226562,25.31278689061765,25.155211466700997,25.17329379547048,4081200,JNJ,Johnson & Johnson
+2001-05-15,25.077720642089844,25.302457911324534,24.89172981870503,25.261127712142546,9033600,JNJ,Johnson & Johnson
+2001-05-16,25.772592544555664,25.86300614581384,25.03121520418389,25.186206852186043,11319000,JNJ,Johnson & Johnson
+2001-05-17,26.00767707824707,26.139420928347317,25.54786745060201,25.728690797150065,9944800,JNJ,Johnson & Johnson
+2001-05-18,26.18396759033203,26.443214794196706,25.78213363318211,26.443214794196706,11779600,JNJ,Johnson & Johnson
+2001-05-21,26.088029861450195,26.170988838118014,25.751009884067557,26.054328457081336,8086400,JNJ,Johnson & Johnson
+2001-05-22,25.66546630859375,26.09063145082745,25.60065452498619,26.09063145082745,6592600,JNJ,Johnson & Johnson
+2001-05-23,25.336231231689453,25.859909736529453,25.25067917591037,25.808061084608404,10226200,JNJ,Johnson & Johnson
+2001-05-24,25.26363754272461,25.509923556731263,25.092535428078058,25.509923556731263,10597200,JNJ,Johnson & Johnson
+2001-05-25,25.211790084838867,25.338820658446853,25.134015134034453,25.315489359945026,4388800,JNJ,Johnson & Johnson
+2001-05-29,25.26106071472168,25.432162925683865,25.146991255480106,25.211803088612786,8487400,JNJ,Johnson & Johnson
+2001-05-30,25.172903060913086,25.432150264378514,25.01735513441367,25.367338463512155,9714400,JNJ,Johnson & Johnson
+2001-05-31,25.134014129638672,25.382893171107515,24.991429362727384,25.380300145411216,8384000,JNJ,Johnson & Johnson
+2001-06-01,25.406225204467773,25.455482804628648,25.043278734538404,25.13660788331736,7994600,JNJ,Johnson & Johnson
+2001-06-04,25.961027145385742,26.0776876512761,25.380313687213523,25.406238024311364,9182400,JNJ,Johnson & Johnson
+2001-06-05,26.492473602294922,26.565062506218773,26.0491611008463,26.0491611008463,10625200,JNJ,Johnson & Johnson
+2001-06-06,26.728391647338867,26.832090945122157,26.404332577953333,26.49247767333399,10585400,JNJ,Johnson & Johnson
+2001-06-07,26.718015670776367,26.81912192005894,26.611725347794327,26.728385796074473,9031200,JNJ,Johnson & Johnson
+2001-06-08,26.445798873901367,26.699859940120835,26.196921879729867,26.63764118605259,5463800,JNJ,Johnson & Johnson
+2001-06-11,26.279888153076172,26.352477049234288,25.945459043291347,26.235814627923816,6293000,JNJ,Johnson & Johnson
+2001-06-12,26.391361236572266,26.44320987654321,26.11915093197773,26.261737658746075,9439400,JNJ,Johnson & Johnson
+2001-06-13,26.29285430908203,26.443218181279292,26.183970944207925,26.20989527233517,5863700,JNJ,Johnson & Johnson
+2001-06-14,26.396554946899414,26.552102901502266,26.313595905917918,26.5106243699613,5440200,JNJ,Johnson & Johnson
+2001-06-15,26.982440948486328,27.09132426509536,26.391357826438927,26.438022387542595,10441500,JNJ,Johnson & Johnson
+2001-06-18,26.97726058959961,27.3402070327629,26.697275141809865,26.702459215071215,6622300,JNJ,Johnson & Johnson
+2001-06-19,27.625383377075195,27.67204795620807,27.117259058683576,27.24169859567101,8909900,JNJ,Johnson & Johnson
+2001-06-20,27.796478271484375,28.10238997144461,27.73944358503267,27.79129222113494,9369500,JNJ,Johnson & Johnson
+2001-06-21,27.490570068359375,27.858700574048736,27.329836111358883,27.63574785023148,7974000,JNJ,Johnson & Johnson
+2001-06-22,27.163921356201172,27.37131990779348,26.73357203181101,26.961708856243213,10476800,JNJ,Johnson & Johnson
+2001-06-25,26.754310607910156,27.117257088361097,26.71283208386104,26.832085560113644,10655100,JNJ,Johnson & Johnson
+2001-06-26,26.500247955322266,26.88393268711876,26.17878199502538,26.469137580622924,9282500,JNJ,Johnson & Johnson
+2001-06-27,26.28765869140625,26.70245369299934,26.24099413010837,26.70245369299934,9671000,JNJ,Johnson & Johnson
+2001-06-28,27.065410614013672,27.267623132515084,26.054346043607246,26.080270370458827,8411200,JNJ,Johnson & Johnson
+2001-06-29,25.903972625732422,27.122435317395656,25.473623420585675,26.966885457852406,15867200,JNJ,Johnson & Johnson
+2001-07-02,26.541717529296875,26.930588181396995,25.97655876912876,25.97655876912876,9186000,JNJ,Johnson & Johnson
+2001-07-03,26.463956832885742,26.59876451772621,26.27211246497906,26.546915864610494,3207200,JNJ,Johnson & Johnson
+2001-07-05,26.396554946899414,26.463959785790486,26.183972280765616,26.189156355495903,4802400,JNJ,Johnson & Johnson
+2001-07-06,26.13730812072754,26.261747673168852,25.92472545114414,26.225453215769218,5774700,JNJ,Johnson & Johnson
+2001-07-09,27.0239315032959,27.091336338907904,26.01805293309126,26.443218244675656,8930300,JNJ,Johnson & Johnson
+2001-07-10,27.220947265625,27.40241945623642,26.702453031994047,26.935775832707684,8461800,JNJ,Johnson & Johnson
+2001-07-11,27.66167449951172,27.843148720023155,27.27280371285748,27.480202256899382,12541900,JNJ,Johnson & Johnson
+2001-07-12,27.39724349975586,27.8638892394124,27.26243582935459,27.734265642607706,11805700,JNJ,Johnson & Johnson
+2001-07-13,27.506134033203125,27.80686180575601,27.272811102412035,27.272811102412035,5603800,JNJ,Johnson & Johnson
+2001-07-16,27.85869026184082,27.998683918782522,27.3868606675106,27.506114083890964,6763900,JNJ,Johnson & Johnson
+2001-07-17,28.470523834228516,28.506818279419186,26.961705399634173,27.511310106362636,12244400,JNJ,Johnson & Johnson
+2001-07-18,28.206090927124023,28.47570622463744,27.89499315800278,28.40311733854546,12274300,JNJ,Johnson & Johnson
+2001-07-19,28.10239028930664,28.47570482484259,27.874251540919367,28.361637428547663,9300600,JNJ,Johnson & Johnson
+2001-07-20,28.25275230407715,28.460148815512355,27.79647681428196,27.931284447819916,7102300,JNJ,Johnson & Johnson
+2001-07-23,27.791288375854492,28.180159026512335,27.692775189731265,28.123126325850514,5013800,JNJ,Johnson & Johnson
+2001-07-24,27.329833984375,27.967581733835285,27.28835546902493,27.63574569943957,7183500,JNJ,Johnson & Johnson
+2001-07-25,27.324655532836914,27.60982705994192,27.039484005731904,27.40242850682963,9277100,JNJ,Johnson & Johnson
+2001-07-26,27.578720092773438,27.7135297623308,27.013561042473953,27.013561042473953,6024700,JNJ,Johnson & Johnson
+2001-07-27,27.48538589477539,27.755003206596523,27.35576230127864,27.58390109168833,4689600,JNJ,Johnson & Johnson
+2001-07-30,27.438720703125,27.55797614700341,27.039481784710954,27.49057132609366,5332100,JNJ,Johnson & Johnson
+2001-07-31,28.05055809020996,28.20092200438096,27.298742475154985,27.43873428170039,8646900,JNJ,Johnson & Johnson
+2001-08-01,27.894990921020508,28.123129662327393,27.583895154745765,28.050538804157885,6722900,JNJ,Johnson & Johnson
+2001-08-02,27.578720092773438,27.998701324687545,27.381693618650264,27.89500203531252,5775200,JNJ,Johnson & Johnson
+2001-08-03,27.780933380126953,27.869076486599862,27.417986872163457,27.635753590201947,4769600,JNJ,Johnson & Johnson
+2001-08-06,27.666860580444336,28.024620992503856,27.490572411190566,27.84314874969811,6292800,JNJ,Johnson & Johnson
+2001-08-07,27.988317489624023,27.9935035393974,27.246870603908455,27.29872121214989,5419100,JNJ,Johnson & Johnson
+2001-08-08,27.848337173461914,28.097214278715285,27.583905867223777,27.583905867223777,4329000,JNJ,Johnson & Johnson
+2001-08-09,27.92609977722168,28.0246129697,27.73944153640082,27.79129016867393,4991400,JNJ,Johnson & Johnson
+2001-08-10,28.527559280395508,28.54311347791661,27.977954559161937,28.05054345145904,8399200,JNJ,Johnson & Johnson
+2001-08-13,28.88013458251953,29.02531236202174,28.527558279815107,28.527558279815107,8773700,JNJ,Johnson & Johnson
+2001-08-14,29.549001693725586,29.58011009709972,29.009766952379632,29.03569128115791,11513500,JNJ,Johnson & Johnson
+2001-08-15,29.554170608520508,29.865266350082383,29.450471368700388,29.63194553286022,10725100,JNJ,Johnson & Johnson
+2001-08-16,28.460155487060547,29.34678037990033,28.299423499152176,29.33122618181863,11491500,JNJ,Johnson & Johnson
+2001-08-17,27.960765838623047,28.673439686689903,27.596625235471276,28.574602345088604,13234400,JNJ,Johnson & Johnson
+2001-08-20,28.53299903869629,28.61102991404308,28.090829370151386,28.090829370151386,8908400,JNJ,Johnson & Johnson
+2001-08-21,28.246883392333984,28.579811355217377,28.090823657783293,28.090823657783293,7946000,JNJ,Johnson & Johnson
+2001-08-22,28.496553421020508,28.558978845533957,28.054384244946483,28.288474625858477,6658000,JNJ,Johnson & Johnson
+2001-08-23,28.423730850219727,28.663022400630602,28.111611609197347,28.116812736638565,5555100,JNJ,Johnson & Johnson
+2001-08-24,28.402925491333008,28.611006331140047,28.236461613249762,28.252068966099163,5730100,JNJ,Johnson & Johnson
+2001-08-27,28.27289390563965,28.475773749777563,28.246884279798557,28.350924767570174,3922400,JNJ,Johnson & Johnson
+2001-08-28,28.02318000793457,28.340502399762464,27.934746939736492,28.200048128736707,4415700,JNJ,Johnson & Johnson
+2001-08-29,27.716279983520508,28.07001645647356,27.643452236337342,28.028401451400587,4759800,JNJ,Johnson & Johnson
+2001-08-30,27.6174373626709,28.090819613823875,27.4717818959798,27.721477832196072,5855600,JNJ,Johnson & Johnson
+2001-08-31,27.419748306274414,27.67464724246448,27.20646633289334,27.67464724246448,6947500,JNJ,Johnson & Johnson
+2001-09-04,29.209251403808594,29.552583566687534,28.61102018793447,28.79308952264038,18472000,JNJ,Johnson & Johnson
+2001-09-05,29.256065368652344,29.39131657177291,28.74106620514077,28.84510666068324,11788600,JNJ,Johnson & Johnson
+2001-09-06,29.62019157409668,29.734636225676013,29.20923502274559,29.391304255343805,14478600,JNJ,Johnson & Johnson
+2001-09-07,28.990768432617188,29.26127288228,28.55900312686811,29.027182302340346,9129200,JNJ,Johnson & Johnson
+2001-09-10,28.933528900146484,29.261255517576995,28.64221811523571,28.975145860508533,6714100,JNJ,Johnson & Johnson
+2001-09-17,29.037567138671875,29.65140336712983,28.512165952147225,29.65140336712983,12235300,JNJ,Johnson & Johnson
+2001-09-18,28.350908279418945,28.611008355376917,27.76308155212022,28.376917890133523,13398000,JNJ,Johnson & Johnson
+2001-09-19,27.851530075073242,28.356123116988567,27.10244022413576,28.350921986093525,11933800,JNJ,Johnson & Johnson
+2001-09-20,27.232473373413086,27.69545311115994,27.23247337341309,27.310504179115746,9463300,JNJ,Johnson & Johnson
+2001-09-21,27.17525863647461,28.611010279162954,26.114049778953618,26.270109438140533,16859600,JNJ,Johnson & Johnson
+2001-09-24,27.26368522644043,27.986762996611244,26.920353264186456,27.90873417779329,12970200,JNJ,Johnson & Johnson
+2001-09-25,27.539400100708008,27.64864365969124,27.05041258755015,27.263694607421883,9199300,JNJ,Johnson & Johnson
+2001-09-26,28.158443450927734,28.158443450927734,27.362535623980836,27.79430283555931,9099400,JNJ,Johnson & Johnson
+2001-09-27,28.340511322021484,28.62662108222685,27.97116959549444,28.210461250618447,10007400,JNJ,Johnson & Johnson
+2001-09-28,28.819082260131836,28.81908226013184,28.298882233663072,28.71504185795696,10683400,JNJ,Johnson & Johnson
+2001-10-01,28.82949447631836,28.845101831901314,28.376920852538827,28.819092218471464,8417200,JNJ,Johnson & Johnson
+2001-10-02,28.605806350708008,28.689038293088654,27.965958437174645,28.376917020856713,9826400,JNJ,Johnson & Johnson
+2001-10-03,28.231260299682617,28.32489647853975,27.59661552840782,28.142825248803796,10885800,JNJ,Johnson & Johnson
+2001-10-04,28.324901580810547,28.741061348247808,28.236466514001584,28.61101129689827,8284000,JNJ,Johnson & Johnson
+2001-10-05,28.454957962036133,28.975158283154137,28.382130234584693,28.40293673928029,6698900,JNJ,Johnson & Johnson
+2001-10-08,29.011560440063477,29.172823188923342,28.63701572498556,28.741056144107862,5459000,JNJ,Johnson & Johnson
+2001-10-09,28.839906692504883,29.027179136028757,28.673442739240745,29.00116951540752,4072300,JNJ,Johnson & Johnson
+2001-10-10,29.152027130126953,29.250864478985246,28.611018307687594,28.64223104204606,6301500,JNJ,Johnson & Johnson
+2001-10-11,28.57979965209961,28.834698635532884,28.038792926154073,28.689043207517514,10660100,JNJ,Johnson & Johnson
+2001-10-12,28.7930908203125,28.860717426711226,28.246880807170793,28.350921282151834,5597700,JNJ,Johnson & Johnson
+2001-10-15,28.98555564880371,28.98555564880371,28.538183161308353,28.689041694888186,4815600,JNJ,Johnson & Johnson
+2001-10-16,29.531774520874023,29.703439606884615,28.975160297337737,29.13122000764015,14154300,JNJ,Johnson & Johnson
+2001-10-17,30.051971435546875,30.249648104302064,29.651416968198554,29.88550749903935,12369400,JNJ,Johnson & Johnson
+2001-10-18,30.21323585510254,30.379699800496482,29.989549556403155,30.17161887655067,8906800,JNJ,Johnson & Johnson
+2001-10-19,30.390087127685547,30.483723299009664,30.0675636400168,30.21322100896864,7054800,JNJ,Johnson & Johnson
+2001-10-22,30.676210403442383,30.733432750361157,30.275655959417502,30.2808570889526,9164400,JNJ,Johnson & Johnson
+2001-10-23,30.613779067993164,30.858273781763124,30.390092837183666,30.68140564541157,7230900,JNJ,Johnson & Johnson
+2001-10-24,30.827045440673828,31.035126196054602,30.56174436274824,30.618966669698207,8644000,JNJ,Johnson & Johnson
+2001-10-25,30.676210403442383,30.733432750361157,30.067575058695876,30.587775326093404,6093800,JNJ,Johnson & Johnson
+2001-10-26,30.5201416015625,30.686607473872037,30.301658492841472,30.587768176150178,5503500,JNJ,Johnson & Johnson
+2001-10-29,30.462936401367188,30.936318690077524,30.208037330027597,30.249654314902248,6316900,JNJ,Johnson & Johnson
+2001-10-30,30.093584060668945,30.743834381637647,30.0155552127966,30.592977815321845,8137200,JNJ,Johnson & Johnson
+2001-10-31,30.124794006347656,30.42651107990775,29.937521613711223,30.166410975558556,7082500,JNJ,Johnson & Johnson
+2001-11-01,30.62419891357422,30.863492620735652,29.927130254467354,29.953141863624825,6926800,JNJ,Johnson & Johnson
+2001-11-02,30.681400299072266,30.785440711338985,30.462917219277383,30.62417797310528,4489600,JNJ,Johnson & Johnson
+2001-11-05,30.421302795410156,30.837462494747005,30.20802082547465,30.754230554879634,7607300,JNJ,Johnson & Johnson
+2001-11-06,30.691808700561523,30.691808700561523,30.145598942602238,30.551354422616665,6896700,JNJ,Johnson & Johnson
+2001-11-07,30.56177520751953,31.133994885727244,30.431725100253487,30.691825314785568,7599000,JNJ,Johnson & Johnson
+2001-11-08,30.691808700561523,31.107968421654025,30.50973944271046,30.884282199490666,7511200,JNJ,Johnson & Johnson
+2001-11-09,30.983118057250977,31.09756072759022,30.650188332938477,30.691805292629734,5831400,JNJ,Johnson & Johnson
+2001-11-12,30.70220375061035,31.10275798237864,30.608567593344752,30.74381871805868,4374800,JNJ,Johnson & Johnson
+2001-11-13,31.029949188232422,31.102776913899618,30.73343517121215,30.743837431101728,5801700,JNJ,Johnson & Johnson
+2001-11-14,31.248422622680664,31.342058807746753,30.853071384717474,31.02993951379718,6623500,JNJ,Johnson & Johnson
+2001-11-15,31.212020874023438,31.57095839968824,30.983133435333727,31.342070960998534,6663800,JNJ,Johnson & Johnson
+2001-11-16,31.26418113708496,31.378970159525338,30.982429339859408,31.30592332356401,5750200,JNJ,Johnson & Johnson
+2001-11-19,31.25374412536621,31.358095599272517,30.914595864040372,31.206785165957662,5998200,JNJ,Johnson & Johnson
+2001-11-20,31.712907791137695,31.749431218448528,30.914607179375878,30.9928728038291,7344100,JNJ,Johnson & Johnson
+2001-11-21,31.749425888061523,31.80160362572943,31.51984981345428,31.566808782166802,6139100,JNJ,Johnson & Johnson
+2001-11-23,31.812044143676758,31.81204414367676,31.49898363988731,31.51463795882215,2482700,JNJ,Johnson & Johnson
+2001-11-26,31.566810607910156,31.723339849212767,31.311144654493308,31.676380877784254,6273100,JNJ,Johnson & Johnson
+2001-11-27,31.3111515045166,31.68682335813142,31.258975742793535,31.305934724495387,6893500,JNJ,Johnson & Johnson
+2001-11-28,31.30071449279785,31.425937103275423,31.253755516274385,31.30593127224379,7277100,JNJ,Johnson & Johnson
+2001-11-29,30.51284408569336,30.893732635440994,30.262396901902203,30.7058967500033,12480300,JNJ,Johnson & Johnson
+2001-11-30,30.392841339111328,30.418929216863393,30.006733981097295,30.382405789935007,13867800,JNJ,Johnson & Johnson
+2001-12-03,30.42414665222168,30.648505973728412,30.15804513584049,30.168480684559107,8216700,JNJ,Johnson & Johnson
+2001-12-04,29.86064338684082,30.079785961637818,29.714549663894616,30.001520329843668,12444800,JNJ,Johnson & Johnson
+2001-12-05,29.53192710876465,29.991081315475387,29.47975135384688,29.991081315475387,13067300,JNJ,Johnson & Johnson
+2001-12-06,29.046689987182617,29.6884634265066,28.96320757082485,29.271049354339958,12811100,JNJ,Johnson & Johnson
+2001-12-07,29.558027267456055,29.651945251308284,28.91625371433978,28.91625371433978,10532600,JNJ,Johnson & Johnson
+2001-12-10,28.96841812133789,29.500619120992642,28.96841812133789,29.479748025231146,8982900,JNJ,Johnson & Johnson
+2001-12-11,29.291912078857422,29.70410726253088,29.08842387157938,29.166689485321967,11586400,JNJ,Johnson & Johnson
+2001-12-12,29.244949340820312,29.443220743813296,29.093636901947328,29.218861469726313,11153800,JNJ,Johnson & Johnson
+2001-12-13,29.338884353637695,29.615419530944255,29.14061283518752,29.250185142191494,9149800,JNJ,Johnson & Johnson
+2001-12-14,29.375398635864258,29.58932242132758,29.33887520837375,29.505840017009636,6716500,JNJ,Johnson & Johnson
+2001-12-17,29.45368194580078,30.053711465123307,29.427594051983053,29.50585773343623,8157500,JNJ,Johnson & Johnson
+2001-12-18,29.631053924560547,29.865848723958173,29.55278832796907,29.84497763281687,7417100,JNJ,Johnson & Johnson
+2001-12-19,30.10587501525879,30.257187514422302,29.646720737621624,29.71455082179454,6978500,JNJ,Johnson & Johnson
+2001-12-20,30.42414665222168,30.69546494777348,30.121521710514035,30.19978733071495,8230200,JNJ,Johnson & Johnson
+2001-12-21,31.15462303161621,31.19114646383887,30.549375024297877,30.711123074410917,13791800,JNJ,Johnson & Johnson
+2001-12-24,31.024188995361328,31.17550153069061,30.99810110763724,31.154630424360036,2423800,JNJ,Johnson & Johnson
+2001-12-26,31.133758544921875,31.399860168083272,30.810264366343944,30.81548313798612,3998300,JNJ,Johnson & Johnson
+2001-12-27,31.316364288330078,31.352887712629784,30.961563603380974,30.961563603380974,4542900,JNJ,Johnson & Johnson
+2001-12-28,31.23288917541504,31.384201677304123,31.180711421119934,31.316371591909395,4049800,JNJ,Johnson & Johnson
+2001-12-31,30.836339950561523,31.212011743787418,30.72155289514715,31.149400441708906,4943700,JNJ,Johnson & Johnson
+2002-01-02,30.627634048461914,30.94069254004917,30.043257268656284,30.731987542450117,7054600,JNJ,Johnson & Johnson
+2002-01-03,30.617206573486328,30.643294456268162,30.199794477843344,30.627642124674637,6413100,JNJ,Johnson & Johnson
+2002-01-04,30.335451126098633,30.731994089658674,30.23631638039751,30.617205022779014,4778400,JNJ,Johnson & Johnson
+2002-01-07,30.194568634033203,30.52328145314194,30.13717411113101,30.210222952337602,4509300,JNJ,Johnson & Johnson
+2002-01-08,29.99629020690918,30.314565391698128,29.740624315101286,30.304131836452495,4505900,JNJ,Johnson & Johnson
+2002-01-09,29.693674087524414,30.158045057216448,29.610191688370534,29.71454518490723,6491400,JNJ,Johnson & Johnson
+2002-01-10,30.408493041992188,30.46588756609226,29.53192683299237,29.56845025916924,5305900,JNJ,Johnson & Johnson
+2002-01-11,30.382396697998047,30.48153139994082,30.131949563845083,30.30413308816225,5158500,JNJ,Johnson & Johnson
+2002-01-14,30.742414474487305,30.95112141748036,30.502402883309145,30.617191900993014,5401200,JNJ,Johnson & Johnson
+2002-01-15,30.87286949157715,31.00852966172715,30.596334361438924,30.852000380335284,6218100,JNJ,Johnson & Johnson
+2002-01-16,31.0867862701416,31.30071002367609,30.878079295308197,30.961561687166114,6373800,JNJ,Johnson & Johnson
+2002-01-17,31.217222213745117,31.295485822941263,30.898945028034234,31.08678087470799,5591900,JNJ,Johnson & Johnson
+2002-01-18,31.149404525756836,31.35810955684133,31.10766232531333,31.217234606288685,8949200,JNJ,Johnson & Johnson
+2002-01-22,30.846769332885742,31.227657829152808,30.53371089469766,31.154610992934057,9612600,JNJ,Johnson & Johnson
+2002-01-23,30.66937828063965,30.925044274976816,30.460673255624563,30.851997416702655,7261200,JNJ,Johnson & Johnson
+2002-01-24,30.283254623413086,30.37195375770803,30.126725451472574,30.26238353638731,6873700,JNJ,Johnson & Johnson
+2002-01-25,30.079790115356445,30.366760820933287,30.05370024090385,30.288495178331434,5527000,JNJ,Johnson & Johnson
+2002-01-28,30.163267135620117,30.251966323661183,29.933689019979496,30.006735878455107,5286700,JNJ,Johnson & Johnson
+2002-01-29,29.834558486938477,30.648513575479154,29.646722544169254,30.21023037247693,5898700,JNJ,Johnson & Johnson
+2002-01-30,29.84498405456543,30.100648009738798,29.688454818078867,29.84498405456543,7920200,JNJ,Johnson & Johnson
+2002-01-31,30.006732940673828,30.02760403830281,29.641498684053698,29.850203689211284,6754000,JNJ,Johnson & Johnson
+2002-02-01,30.05369758605957,30.434588223338796,29.87629720349391,29.87629720349391,5901100,JNJ,Johnson & Johnson
+2002-02-04,29.38062286376953,30.11109353965693,29.218874804565363,30.027611119830432,7657400,JNJ,Johnson & Johnson
+2002-02-05,28.957990646362305,29.401490607858175,28.54057856665246,28.96320742656839,12762300,JNJ,Johnson & Johnson
+2002-02-06,29.15625762939453,29.479751692430547,28.95798617575036,28.95798617575036,7157900,JNJ,Johnson & Johnson
+2002-02-07,29.474536895751953,29.792812210419832,29.114517391182886,29.15625959070645,6952400,JNJ,Johnson & Johnson
+2002-02-08,29.678022384643555,29.771940334466592,28.827544056969366,29.25017483117303,6542900,JNJ,Johnson & Johnson
+2002-02-11,29.766719818115234,30.18413179818092,29.61019057438777,29.678020643141355,4444000,JNJ,Johnson & Johnson
+2002-02-12,29.897165298461914,29.938907497398535,29.531929019276863,29.766723912351367,4910200,JNJ,Johnson & Johnson
+2002-02-13,30.309358596801758,30.726770607294853,30.23631174376265,30.366753121440333,7287500,JNJ,Johnson & Johnson
+2002-02-14,29.990097045898438,30.382637588375026,29.859250198406244,30.356468618189478,7137300,JNJ,Johnson & Johnson
+2002-02-15,29.958688735961914,30.40356712459788,29.83307491048224,30.199446405186933,6148300,JNJ,Johnson & Johnson
+2002-02-19,29.791200637817383,30.147104119492496,29.702225765680538,30.08953320040835,5012900,JNJ,Johnson & Johnson
+2002-02-20,30.419265747070312,30.61815345676754,29.916814477211506,30.089533224292648,5536600,JNJ,Johnson & Johnson
+2002-02-21,30.356473922729492,30.853692429397505,30.31983695875483,30.487320793086088,7052500,JNJ,Johnson & Johnson
+2002-02-22,31.089214324951172,31.14678526547824,30.330302147638726,30.35647111998096,7805400,JNJ,Johnson & Johnson
+2002-02-25,31.246219635009766,31.418936391566703,31.089203857258752,31.382299443310266,8391700,JNJ,Johnson & Johnson
+2002-02-26,31.40847396850586,31.534087810888145,31.010700461329836,31.246225167943933,7768000,JNJ,Johnson & Johnson
+2002-02-27,31.523618698120117,31.68586948944989,31.382303879200165,31.51838570329977,6807400,JNJ,Johnson & Johnson
+2002-02-28,31.874300003051758,31.910936968848898,31.4660563895674,31.52886432798954,6439200,JNJ,Johnson & Johnson
+2002-03-01,32.50233840942383,32.65935613811437,31.717257752224572,31.87427548091511,9202100,JNJ,Johnson & Johnson
+2002-03-04,32.40814971923828,32.71171539646855,32.39768372728832,32.71171539646855,8455600,JNJ,Johnson & Johnson
+2002-03-05,32.0888786315918,32.53375707331684,31.984200763961123,32.40814323284718,7700000,JNJ,Johnson & Johnson
+2002-03-06,32.72217559814453,32.8634904146166,32.240658223880736,32.34010309282266,7264800,JNJ,Johnson & Johnson
+2002-03-07,33.29790496826172,33.549130674180184,33.119953176998926,33.23509904092322,11207800,JNJ,Johnson & Johnson
+2002-03-08,33.31883239746094,33.753242778603315,33.025734817445944,33.70613984260346,10364300,JNJ,Johnson & Johnson
+2002-03-11,33.3973388671875,33.70613740352349,33.187983182817284,33.31882998640772,7239000,JNJ,Johnson & Johnson
+2002-03-12,33.313602447509766,33.39734433565697,32.957698923743145,33.39734433565697,7505800,JNJ,Johnson & Johnson
+2002-03-13,33.444454193115234,33.502027124042755,33.10425159939686,33.31360734884885,6200600,JNJ,Johnson & Johnson
+2002-03-14,33.69568634033203,33.857939183202014,33.33978467159634,33.44446257254914,7572700,JNJ,Johnson & Johnson
+2002-03-15,33.81081771850586,34.266166092717796,33.732308827348206,33.91549757109209,13573000,JNJ,Johnson & Johnson
+2002-03-18,33.84223175048828,34.09869046257849,33.65381196397698,33.86316373287484,8274600,JNJ,Johnson & Johnson
+2002-03-19,34.276634216308594,34.3865450735238,33.86315775737806,33.88932872043668,6706300,JNJ,Johnson & Johnson
+2002-03-20,33.753238677978516,34.276625866628756,33.674729801055506,34.276625866628756,7227800,JNJ,Johnson & Johnson
+2002-03-21,33.915496826171875,34.00970669486622,33.334534638180756,33.65380319014625,6192500,JNJ,Johnson & Johnson
+2002-03-22,33.94166564941406,34.2190602798653,33.6904419812473,33.78465185509189,5583600,JNJ,Johnson & Johnson
+2002-03-25,33.67998123168945,34.485998374838324,33.67998123168945,33.94167495375872,6519100,JNJ,Johnson & Johnson
+2002-03-26,33.868385314941406,34.09344197121217,33.68520059312275,33.78464543916464,6034100,JNJ,Johnson & Johnson
+2002-03-27,34.09346008300781,34.26617890953225,33.92597624935279,33.99401518413685,6347900,JNJ,Johnson & Johnson
+2002-03-28,33.99399185180664,34.2818563651002,33.931187952998464,34.093436682422016,5604700,JNJ,Johnson & Johnson
+2002-04-01,33.81604766845703,34.171951127939515,33.57529003309057,33.60145699749035,8185800,JNJ,Johnson & Johnson
+2002-04-02,33.7322998046875,34.041100295809336,33.580521047009135,33.7061328433861,5218200,JNJ,Johnson & Johnson
+2002-04-03,33.50725173950195,33.915497170068974,33.39210789614666,33.86315524783072,6996500,JNJ,Johnson & Johnson
+2002-04-04,33.2246208190918,33.627629222119644,32.98386317465349,33.24555678727699,8472200,JNJ,Johnson & Johnson
+2002-04-05,32.99955749511719,33.35546089620963,32.86871071520272,33.22461411629516,7208300,JNJ,Johnson & Johnson
+2002-04-08,33.17229080200195,33.25603269813929,32.737878343151564,32.868725180651424,6099300,JNJ,Johnson & Johnson
+2002-04-09,32.97340393066406,33.39211342253422,32.92629898804339,33.36071145849668,7770700,JNJ,Johnson & Johnson
+2002-04-10,33.20369338989258,33.23509735024653,32.86872579904118,32.92629872807457,7254400,JNJ,Johnson & Johnson
+2002-04-11,32.81639099121094,33.33454340879636,32.81639099121094,33.09902067165636,7491900,JNJ,Johnson & Johnson
+2002-04-12,32.800689697265625,32.89489959558998,32.397683128012645,32.81639267802943,6372500,JNJ,Johnson & Johnson
+2002-04-15,32.533756256103516,33.078079556858796,32.33486851225751,33.02573962607605,6677300,JNJ,Johnson & Johnson
+2002-04-16,33.1094856262207,33.470624205448594,32.46048637651559,32.97340578243236,9999000,JNJ,Johnson & Johnson
+2002-04-17,32.72217559814453,33.21939395316161,32.48141790929473,32.868723409346295,9971400,JNJ,Johnson & Johnson
+2002-04-18,33.6485595703125,33.75323540062786,32.65935819926259,32.7221640967645,8094900,JNJ,Johnson & Johnson
+2002-04-19,33.753238677978516,33.88932046510324,33.549117993855106,33.86314950841978,6608500,JNJ,Johnson & Johnson
+2002-04-22,33.1513557434082,33.67474111128253,33.01004091542204,33.60670219143183,7123600,JNJ,Johnson & Johnson
+2002-04-23,32.868709564208984,33.47060552936377,32.82160464522675,33.282185853434854,6699100,JNJ,Johnson & Johnson
+2002-04-24,33.29265213012695,33.9311849999504,33.04142657394147,33.07282852061263,6929700,JNJ,Johnson & Johnson
+2002-04-25,33.18275451660156,33.70614179921947,33.130414590401344,33.208923481419646,6789100,JNJ,Johnson & Johnson
+2002-04-26,33.29265213012695,33.7270643603349,33.0518945550196,33.098999471589586,5438400,JNJ,Johnson & Johnson
+2002-04-29,32.9262809753418,33.44443506070695,32.9262809753418,33.130401616176684,6343300,JNJ,Johnson & Johnson
+2002-04-30,33.423519134521484,33.65381086454057,32.8844307602758,32.9315337088003,8313800,JNJ,Johnson & Johnson
+2002-05-01,33.47063446044922,33.82653616014685,33.42876249779946,33.48110245111166,7117100,JNJ,Johnson & Johnson
+2002-05-02,33.601463317871094,33.601463317871094,33.26126276822655,33.36594062833415,5380500,JNJ,Johnson & Johnson
+2002-05-03,33.19846725463867,33.585772862878606,32.9995794577625,33.53866990746123,6039500,JNJ,Johnson & Johnson
+2002-05-06,32.50233840942383,33.460137769557335,32.476169453496524,33.31359001911375,5620600,JNJ,Johnson & Johnson
+2002-05-07,31.623062133789062,32.60703089231767,31.523619257922824,32.5023530249739,12821700,JNJ,Johnson & Johnson
+2002-05-08,31.874300003051758,32.04701684230042,30.96360486157961,31.706816160389163,12847100,JNJ,Johnson & Johnson
+2002-05-09,32.12028121948242,32.38720988696441,31.685870755721407,31.795781620419028,6005600,JNJ,Johnson & Johnson
+2002-05-10,32.371498107910156,32.795442466354494,31.978957700797757,31.978957700797757,5920600,JNJ,Johnson & Johnson
+2002-05-13,32.36627197265625,32.76404545766289,32.135982270448636,32.329635019954225,6086000,JNJ,Johnson & Johnson
+2002-05-14,31.947568893432617,32.16215765776803,31.513156372436907,32.05747977348048,11451100,JNJ,Johnson & Johnson
+2002-05-15,31.528850555419922,31.795777189136853,31.403236730011706,31.549784529184606,9889700,JNJ,Johnson & Johnson
+2002-05-16,31.691091537475586,31.848107283184127,31.534075791767048,31.654454596695714,7215100,JNJ,Johnson & Johnson
+2002-05-17,32.281890869140625,32.35016087182144,31.35234864559807,31.35234864559807,6402100,JNJ,Johnson & Johnson
+2002-05-20,31.74624252319336,32.28191136516608,31.61495119927887,32.28191136516608,6951500,JNJ,Johnson & Johnson
+2002-05-21,31.846025466918945,32.124362452288466,31.78300618790725,31.8512782421222,5296300,JNJ,Johnson & Johnson
+2002-05-22,32.56025695800781,32.87010464467758,32.18213720387599,32.50774121586601,9556600,JNJ,Johnson & Johnson
+2002-05-23,32.428977966308594,32.77033643045101,32.087619502166184,32.56026937507908,9079300,JNJ,Johnson & Johnson
+2002-05-24,32.24515914916992,32.623276907585016,32.15587998171063,32.42896625372259,5640200,JNJ,Johnson & Johnson
+2002-05-28,32.1453742980957,32.35018848766915,32.06134791254385,32.21889713503519,5106500,JNJ,Johnson & Johnson
+2002-05-29,32.224143981933594,32.376442403770135,32.16637547686824,32.27665971198572,4892400,JNJ,Johnson & Johnson
+2002-05-30,32.22938537597656,32.4762136427659,31.835511505149043,31.851267822257494,7590400,JNJ,Johnson & Johnson
+2002-05-31,32.218910217285156,32.660049421390454,32.20840866775577,32.365957954218835,5661300,JNJ,Johnson & Johnson
+2002-06-03,31.536182403564453,32.423713226741626,31.50992453378904,32.08760568223635,6301700,JNJ,Johnson & Johnson
+2002-06-04,31.19481658935547,31.473153530231563,30.87446546695657,31.247332312912548,10291000,JNJ,Johnson & Johnson
+2002-06-05,31.30510902404785,31.378631857655797,30.884977115326034,31.07928774748232,6962200,JNJ,Johnson & Johnson
+2002-06-06,30.85346221923828,31.504668090529645,30.643395292151602,31.436396038724467,6153800,JNJ,Johnson & Johnson
+2002-06-07,30.622390747070312,30.806197809032135,30.317793897708746,30.407073044480722,8501800,JNJ,Johnson & Johnson
+2002-06-10,30.98475456237793,31.231582909284786,30.538364831885765,30.75368253769384,5136700,JNJ,Johnson & Johnson
+2002-06-11,30.191755294799805,30.853462720177,29.929172633351488,30.853462720177,8911200,JNJ,Johnson & Johnson
+2002-06-12,30.06046485900879,30.449086087647814,29.514292426132926,30.380814032701636,8400400,JNJ,Johnson & Johnson
+2002-06-13,30.149734497070312,30.606627666880048,29.698092097865764,29.750609820649014,6887100,JNJ,Johnson & Johnson
+2002-06-14,29.839881896972656,30.26526636450533,29.57204856779382,29.934411778646584,8495000,JNJ,Johnson & Johnson
+2002-06-17,30.170753479003906,30.27053418660459,29.782130190603993,29.834647934088885,5789700,JNJ,Johnson & Johnson
+2002-06-18,29.650835037231445,30.06571614253428,29.48278228630948,29.93442480566732,9990800,JNJ,Johnson & Johnson
+2002-06-19,29.603572845458984,29.908169737094102,29.446023627148097,29.461777947975083,9376000,JNJ,Johnson & Johnson
+2002-06-20,28.905113220214844,29.54056307398059,28.847344687445656,29.35675592730377,10125100,JNJ,Johnson & Johnson
+2002-06-21,27.83376121520996,28.80531622987391,27.571178562236284,28.49021784764416,19734200,JNJ,Johnson & Johnson
+2002-06-24,28.427194595336914,28.7895578845467,27.387367675418655,27.886273043602074,10291000,JNJ,Johnson & Johnson
+2002-06-25,28.0123233795166,29.041647114438653,27.84427060660472,28.6425222796097,9529700,JNJ,Johnson & Johnson
+2002-06-26,28.432451248168945,28.726544560405827,27.308597738689148,27.361113471463295,10219700,JNJ,Johnson & Johnson
+2002-06-27,28.574249267578125,28.611010685225082,27.938799615855558,28.43245436950543,9805300,JNJ,Johnson & Johnson
+2002-06-28,27.445133209228516,28.532227045566795,27.439882438559536,28.28014597983719,14696800,JNJ,Johnson & Johnson
+2002-07-01,26.520851135253906,27.43989053103003,26.39481056521769,27.1510499787412,11162500,JNJ,Johnson & Johnson
+2002-07-02,27.10378074645996,27.308594887581364,26.54710482177757,26.967236650147967,13270100,JNJ,Johnson & Johnson
+2002-07-03,27.807491302490234,27.886264862244296,27.072259391377614,27.308584077331368,9639300,JNJ,Johnson & Johnson
+2002-07-05,28.668792724609375,28.80533491123599,27.723494961511687,27.807521384823747,4462400,JNJ,Johnson & Johnson
+2002-07-08,28.13837242126465,28.75281518134122,28.070100335695805,28.674039543888885,9284600,JNJ,Johnson & Johnson
+2002-07-09,27.63421058654785,28.358939604032678,27.361124261070273,28.19088678886918,9961700,JNJ,Johnson & Johnson
+2002-07-10,26.41581916809082,27.361116485587786,26.147985696083033,27.361116485587786,16242700,JNJ,Johnson & Johnson
+2002-07-11,26.772939682006836,26.86221886785919,25.785627880305913,25.785627880305913,15809200,JNJ,Johnson & Johnson
+2002-07-12,26.520851135253906,26.982997220924176,25.9641751228932,26.982997220924176,9013200,JNJ,Johnson & Johnson
+2002-07-15,25.733108520507812,26.09547198050993,23.9265399904772,25.995691260512995,20573100,JNJ,Johnson & Johnson
+2002-07-16,26.310775756835938,27.229814858169373,25.62806139651463,25.943161718979564,13834600,JNJ,Johnson & Johnson
+2002-07-17,26.90947151184082,27.466145461318582,26.3160341473847,27.151047074948025,9856000,JNJ,Johnson & Johnson
+2002-07-18,26.116474151611328,26.967241507727493,26.021944222782096,26.68890449692305,10158700,JNJ,Johnson & Johnson
+2002-07-19,21.978166580200195,23.159788482433466,21.76810166625557,21.794359530080325,50702400,JNJ,Johnson & Johnson
+2002-07-22,22.33527946472168,22.897206172857384,21.741844120873417,21.846875577710776,26346200,JNJ,Johnson & Johnson
+2002-07-23,23.149290084838867,24.000057409102208,22.52959479831399,22.634626267883466,20166800,JNJ,Johnson & Johnson
+2002-07-24,25.050382614135742,25.62806358291904,23.10727080487472,23.191297164031315,21613600,JNJ,Johnson & Johnson
+2002-07-25,25.57554817199707,26.232004736969547,24.60399125382993,25.024125058089478,14378200,JNJ,Johnson & Johnson
+2002-07-26,26.053462982177734,26.100727961314817,25.41801315416061,25.969436575194873,10629900,JNJ,Johnson & Johnson
+2002-07-29,26.919979095458984,26.993503938566523,25.680590361853117,26.25827153426816,14282100,JNJ,Johnson & Johnson
+2002-07-30,26.751922607421875,27.308598607942493,26.363301364490777,26.547108438397803,15269400,JNJ,Johnson & Johnson
+2002-07-31,27.623687744140625,27.83375461806829,25.969418624508425,26.704648676562897,16838000,JNJ,Johnson & Johnson
+2002-08-01,27.003992080688477,27.83900478114999,26.888457105560025,27.833754010922114,11427200,JNJ,Johnson & Johnson
+2002-08-02,27.439905166625977,28.091111453010395,26.998765941229554,27.361129517918485,10881400,JNJ,Johnson & Johnson
+2002-08-05,26.310775756835938,27.571173040003153,26.12696873790775,27.571173040003153,9156700,JNJ,Johnson & Johnson
+2002-08-06,26.825441360473633,27.518659315446815,26.62587800878547,26.652135870057133,7914300,JNJ,Johnson & Johnson
+2002-08-07,27.576427459716797,27.592183780100136,26.76767446606454,27.046011418229806,9141000,JNJ,Johnson & Johnson
+2002-08-08,28.658260345458984,28.768544539499324,27.413619576020693,27.79698987197946,9260200,JNJ,Johnson & Johnson
+2002-08-09,28.626752853393555,28.873581127107634,28.04382119102544,28.411435211434295,6758600,JNJ,Johnson & Johnson
+2002-08-12,28.663522720336914,28.857833318262642,28.0438275128852,28.30641015999706,5477200,JNJ,Johnson & Johnson
+2002-08-13,28.028074264526367,28.857836481973813,27.99131285016825,28.411444730937347,6109900,JNJ,Johnson & Johnson
+2002-08-14,29.14666175842285,29.14666175842285,27.581670070173892,28.091080835671033,8291800,JNJ,Johnson & Johnson
+2002-08-15,29.39350128173828,29.66658746698795,29.08365368725756,29.409255599024004,8894600,JNJ,Johnson & Johnson
+2002-08-16,29.15894317626953,29.659684651627057,29.069337844098676,29.51209845242275,7837000,JNJ,Johnson & Johnson
+2002-08-19,29.464662551879883,29.71766835064543,28.99027542249989,28.995545496954623,6412600,JNJ,Johnson & Johnson
+2002-08-20,28.937572479248047,29.375061132953334,28.63712790686766,29.201120490859733,6432000,JNJ,Johnson & Johnson
+2002-08-21,28.932283401489258,29.454109042732625,28.22597506474653,29.143122491240444,8392800,JNJ,Johnson & Johnson
+2002-08-22,29.6227970123291,29.7229445332404,28.85850737380293,29.042990178300524,5719100,JNJ,Johnson & Johnson
+2002-08-23,28.895397186279297,29.70185327289762,28.72672665849914,29.622790094025778,4753800,JNJ,Johnson & Johnson
+2002-08-26,29.364503860473633,29.422484714905618,28.621298930604226,28.98499628632824,4402400,JNJ,Johnson & Johnson
+2002-08-27,28.858505249023438,29.780923225019624,28.658208211236445,29.485748748844664,5939300,JNJ,Johnson & Johnson
+2002-08-28,28.65293312072754,28.921751141965597,28.463178277165966,28.726726224176762,5038700,JNJ,Johnson & Johnson
+2002-08-29,28.547515869140625,28.816333912313123,28.278697825968123,28.38411540480507,5092100,JNJ,Johnson & Johnson
+2002-08-30,28.6265811920166,28.948108026045656,28.157464116963705,28.236529312156474,5920800,JNJ,Johnson & Johnson
+2002-09-03,27.76740264892578,28.542233999594274,27.68306741428034,28.39991791412186,8362000,JNJ,Johnson & Johnson
+2002-09-04,28.64240074157715,28.811071324400128,27.883383118873752,28.0678659404889,8110000,JNJ,Johnson & Johnson
+2002-09-05,28.68455696105957,28.974461305009118,28.120564527630638,28.642390336028598,6751900,JNJ,Johnson & Johnson
+2002-09-06,28.94810676574707,29.09042290447125,28.72672744598369,29.04298419156319,5497900,JNJ,Johnson & Johnson
+2002-09-09,29.09569549560547,29.364513532951626,28.56859956999925,28.594953964137282,7212600,JNJ,Johnson & Johnson
+2002-09-10,29.195850372314453,29.253831260490585,28.805800414839904,29.174766047393693,5240400,JNJ,Johnson & Johnson
+2002-09-11,29.2432861328125,29.64915029817965,29.22747389608121,29.64915029817965,3514300,JNJ,Johnson & Johnson
+2002-09-12,28.447364807128906,28.937564128116282,28.31559083935189,28.726724975388592,6020300,JNJ,Johnson & Johnson
+2002-09-13,28.53697395324707,28.716186653799035,28.120567676859938,28.22598726731017,5852500,JNJ,Johnson & Johnson
+2002-09-16,28.937572479248047,28.98501120176662,28.278702450218827,28.536978375599695,4178000,JNJ,Johnson & Johnson
+2002-09-17,28.247068405151367,29.143131806958266,28.141648826577985,28.937564734631348,6619100,JNJ,Johnson & Johnson
+2002-09-18,28.384122848510742,28.789987067747013,27.967718477195774,27.978260639986427,6092900,JNJ,Johnson & Johnson
+2002-09-19,27.387903213500977,28.30505098872907,27.303567947675166,27.936083446724403,7171100,JNJ,Johnson & Johnson
+2002-09-20,27.567113876342773,27.80430742237255,27.382631124270276,27.387901198310406,14184300,JNJ,Johnson & Johnson
+2002-09-23,27.857032775878906,27.988806823088765,27.11909931793114,27.145453725230634,6307600,JNJ,Johnson & Johnson
+2002-09-24,28.257627487182617,28.51590349811855,27.335209140986567,27.356293471470604,9870800,JNJ,Johnson & Johnson
+2002-09-25,28.27869987487793,28.62131105234447,27.909732290081088,28.59495665572575,8673100,JNJ,Johnson & Johnson
+2002-09-26,29.274898529052734,29.332879383447633,28.39991966174691,28.56331805790266,8433500,JNJ,Johnson & Johnson
+2002-09-27,29.042980194091797,29.596432438745868,28.884851843066812,29.143129691286116,9142200,JNJ,Johnson & Johnson
+2002-09-30,28.505353927612305,28.87959162187865,28.305056875601565,28.594959286502093,9658600,JNJ,Johnson & Johnson
+2002-10-01,29.67549705505371,29.675497055053714,28.621305315899328,28.96391843540897,10937400,JNJ,Johnson & Johnson
+2002-10-02,30.729690551757812,31.045949298018893,30.31328430840527,30.31328430840527,14252400,JNJ,Johnson & Johnson
+2002-10-03,30.56101417541504,31.15663299110246,30.176234483547688,30.808749844296983,9910400,JNJ,Johnson & Johnson
+2002-10-04,30.018115997314453,30.61373500847075,29.77565233284784,30.561024204861774,8789500,JNJ,Johnson & Johnson
+2002-10-07,29.886341094970703,30.692797263889183,29.786191576516796,30.018115083916154,7987000,JNJ,Johnson & Johnson
+2002-10-08,30.829845428466797,31.072309101993227,29.981220560412645,30.25531071728621,9291600,JNJ,Johnson & Johnson
+2002-10-09,29.6227970123291,30.4397954490798,29.338164676208443,30.308021442806726,13585700,JNJ,Johnson & Johnson
+2002-10-10,29.939054489135742,30.076100584707106,28.77944280599317,29.253830043414343,10439800,JNJ,Johnson & Johnson
+2002-10-11,29.886341094970703,30.176243468508396,29.15367803814783,30.060281714808717,11088200,JNJ,Johnson & Johnson
+2002-10-14,30.481950759887695,30.518847304644385,29.891602022358878,29.891602022358878,8537200,JNJ,Johnson & Johnson
+2002-10-15,31.39383888244629,31.50979863663463,30.27639390054631,31.019599189553908,16208800,JNJ,Johnson & Johnson
+2002-10-16,31.045936584472656,31.52032149353313,30.756032349773495,31.256773651596045,8431200,JNJ,Johnson & Johnson
+2002-10-17,31.731172561645508,31.731172561645508,31.125011491855556,31.362205041369503,7710900,JNJ,Johnson & Johnson
+2002-10-18,31.283145904541016,31.62575909906554,31.204082713220323,31.30950231235953,8034900,JNJ,Johnson & Johnson
+2002-10-21,32.2108268737793,32.31097435880717,31.314763550044688,31.3622022557339,9120500,JNJ,Johnson & Johnson
+2002-10-22,31.530868530273438,32.21082255031574,30.67697395319169,31.978899126648784,13097000,JNJ,Johnson & Johnson
+2002-10-23,30.54521369934082,31.151372894842687,29.912698095185746,31.003786657800784,12622700,JNJ,Johnson & Johnson
+2002-10-24,30.418704986572266,30.9774273842681,29.88633899338136,30.545208891777285,7484100,JNJ,Johnson & Johnson
+2002-10-25,30.44504737854004,30.650616394799183,30.091894217358757,30.423965078242915,6248800,JNJ,Johnson & Johnson
+2002-10-28,30.18678092956543,30.655895935467658,29.991756019285997,30.56101851734011,4633100,JNJ,Johnson & Johnson
+2002-10-29,29.64914894104004,30.244767962765955,29.443581830096015,30.055013087829444,7658100,JNJ,Johnson & Johnson
+2002-10-30,30.20260238647461,30.381815118702903,29.812552446791255,29.89688773191564,6951100,JNJ,Johnson & Johnson
+2002-10-31,30.96688461303711,31.09865859011386,30.21840938838258,30.22367946275267,10225200,JNJ,Johnson & Johnson
+2002-11-01,30.88254737854004,31.09865660673466,30.28692847714073,30.74550333583345,6595400,JNJ,Johnson & Johnson
+2002-11-04,30.94580078125,31.41491582531374,30.766588089176185,31.362207037937882,5810000,JNJ,Johnson & Johnson
+2002-11-05,31.567773818969727,31.62575469095028,30.951072567637635,30.951072567637635,5490000,JNJ,Johnson & Johnson
+2002-11-06,31.768089294433594,32.27937326922966,31.151385673913975,31.573064256808156,9856400,JNJ,Johnson & Johnson
+2002-11-07,31.567773818969727,31.836593859841148,31.314768022727485,31.77334090274709,5367900,JNJ,Johnson & Johnson
+2002-11-08,31.768089294433594,32.12124279528809,31.59941866556092,31.6784818918192,7055300,JNJ,Johnson & Johnson
+2002-11-11,31.625768661499023,32.147594729127135,31.367490666050074,31.76808486176124,7682300,JNJ,Johnson & Johnson
+2002-11-12,31.63629913330078,31.94728582396398,31.46235650480764,31.731176565076773,6361700,JNJ,Johnson & Johnson
+2002-11-13,31.5888671875,31.905124020725427,31.09866768850225,31.625763751019235,7231900,JNJ,Johnson & Johnson
+2002-11-14,31.868234634399414,32.03163517443616,31.62577087360607,31.820795897660513,4675100,JNJ,Johnson & Johnson
+2002-11-15,31.812694549560547,31.93433885543068,31.627582070369087,31.86558267644227,6941400,JNJ,Johnson & Johnson
+2002-11-18,31.24677276611328,31.839128064661995,31.246772766113285,31.680461719030454,6652200,JNJ,Johnson & Johnson
+2002-11-19,31.098682403564453,31.336682930598393,30.89770395656334,31.204460639751986,7504500,JNJ,Johnson & Johnson
+2002-11-20,31.73335075378418,31.73335075378418,30.86597282265575,30.992905095841706,5325100,JNJ,Johnson & Johnson
+2002-11-21,31.458343505859375,31.892032683280483,31.241498917148824,31.733366255513534,7669300,JNJ,Johnson & Johnson
+2002-11-22,30.966461181640625,31.669884761649776,30.934729121975447,31.458328281972047,8759000,JNJ,Johnson & Johnson
+2002-11-25,31.014070510864258,31.252071116884228,30.543359322042942,30.760203870293864,6340100,JNJ,Johnson & Johnson
+2002-11-26,29.83465003967285,30.807806585921675,29.776471884684966,30.54864990030825,9157600,JNJ,Johnson & Johnson
+2002-11-27,30.538061141967773,30.754905617972316,29.98801592854824,30.067348092421877,6314400,JNJ,Johnson & Johnson
+2002-11-29,30.157270431518555,30.538071402220957,29.91926982482956,30.538071402220957,3977700,JNJ,Johnson & Johnson
+2002-12-02,29.45912742614746,29.935126472714476,28.692237719534287,29.92983846869186,16267800,JNJ,Johnson & Johnson
+2002-12-03,29.52789306640625,29.85580389502092,29.353358614328176,29.459136886719186,7983900,JNJ,Johnson & Johnson
+2002-12-04,30.003883361816406,30.183705766250796,29.443260096802803,29.527884303644527,6885900,JNJ,Johnson & Johnson
+2002-12-05,29.549043655395508,30.114955026401045,29.443265395359823,30.114955026401045,5608300,JNJ,Johnson & Johnson
+2002-12-06,29.231718063354492,29.4538506481211,28.988429417880692,29.088917679910395,6843800,JNJ,Johnson & Johnson
+2002-12-09,29.385080337524414,29.5860567511984,29.036013597791,29.131213801132102,6364200,JNJ,Johnson & Johnson
+2002-12-10,29.543750762939453,29.55961679317675,29.0889057323167,29.538460741158907,7587300,JNJ,Johnson & Johnson
+2002-12-11,29.707712173461914,29.818780464142076,29.300469171994354,29.300469171994354,5503400,JNJ,Johnson & Johnson
+2002-12-12,29.115352630615234,29.712998044368444,29.041308458877243,29.712998044368444,6618600,JNJ,Johnson & Johnson
+2002-12-13,29.04130744934082,29.316330090201827,28.792728866388078,29.12064164061791,6102000,JNJ,Johnson & Johnson
+2002-12-16,29.395660400390625,29.411526429530348,28.798015086319506,28.96725945564994,7184900,JNJ,Johnson & Johnson
+2002-12-17,28.91436767578125,29.088902056545443,28.692235210319822,29.062458003640785,6540000,JNJ,Johnson & Johnson
+2002-12-18,28.40135383605957,28.86148693010798,28.12104115464066,28.686954522387172,8207700,JNJ,Johnson & Johnson
+2002-12-19,28.247970581054688,28.655215485388094,28.12632631366451,28.12632631366451,5661200,JNJ,Johnson & Johnson
+2002-12-20,28.835039138793945,29.030727575929493,28.427794216745472,28.53357245920193,10787800,JNJ,Johnson & Johnson
+2002-12-23,28.824460983276367,29.03072744548596,28.58646044320677,29.03072744548596,5118700,JNJ,Johnson & Johnson
+2002-12-24,29.03601837158203,29.295172954077653,28.692239578824083,28.692239578824083,3333300,JNJ,Johnson & Johnson
+2002-12-26,28.485980987548828,29.168248739817844,28.396068748057367,29.067758471118402,4564500,JNJ,Johnson & Johnson
+2002-12-27,28.089305877685547,28.639351132695893,28.031127742581273,28.42779464459893,4307400,JNJ,Johnson & Johnson
+2002-12-30,28.443662643432617,28.628775087715738,28.084017799310814,28.136907933771276,5465800,JNJ,Johnson & Johnson
+2002-12-31,28.40664291381836,28.649931499855136,28.163354327781576,28.454243030004033,6322300,JNJ,Johnson & Johnson
+2003-01-02,29.263444900512695,29.29517696615467,28.48068698880246,28.692243508327252,6483400,JNJ,Johnson & Johnson
+2003-01-03,30.046184539794922,30.114938656525133,29.617783727419102,29.617783727419102,8743800,JNJ,Johnson & Johnson
+2003-01-06,30.331785202026367,30.437563412019838,29.808186189763575,29.913964399757045,5920900,JNJ,Johnson & Johnson
+2003-01-07,29.649534225463867,30.21015557977242,29.5649120200464,30.19957755190117,6527800,JNJ,Johnson & Johnson
+2003-01-08,29.47500228881836,29.813491139162483,29.32691392118098,29.649536737150438,5548400,JNJ,Johnson & Johnson
+2003-01-09,30.06736183166504,30.199584182758645,29.575494524192585,29.81349515967167,5949800,JNJ,Johnson & Johnson
+2003-01-10,30.252460479736328,30.27890453433451,29.79232747356145,30.06734806244498,5190500,JNJ,Johnson & Johnson
+2003-01-13,29.63895606994629,30.25246756096887,29.490865697939107,30.25246756096887,7579200,JNJ,Johnson & Johnson
+2003-01-14,29.808195114135742,29.86637324792787,29.400950195143004,29.406238199327674,4987800,JNJ,Johnson & Johnson
+2003-01-15,29.088905334472656,29.940417249799196,29.02014917513112,29.935127228091,7758700,JNJ,Johnson & Johnson
+2003-01-16,28.919660568237305,29.48557183030262,28.644637952108496,29.459127774772412,7760500,JNJ,Johnson & Johnson
+2003-01-17,28.977853775024414,29.168254301970393,28.840341386650913,28.924963618898772,5628700,JNJ,Johnson & Johnson
+2003-01-21,28.55473518371582,29.617801825811988,28.454244922001703,29.24757889947881,9805400,JNJ,Johnson & Johnson
+2003-01-22,28.560026168823242,28.95140519293407,28.258559387334337,28.554738162811528,9650200,JNJ,Johnson & Johnson
+2003-01-23,28.98314666748047,29.062480906265534,28.692257821191077,28.798036133719993,6783600,JNJ,Johnson & Johnson
+2003-01-24,28.353757858276367,29.03602559152378,28.121045257294334,28.98842547019134,7866700,JNJ,Johnson & Johnson
+2003-01-27,27.597431182861328,28.269120528019474,27.343564677357342,28.05756409799033,10544800,JNJ,Johnson & Johnson
+2003-01-28,28.05229377746582,28.08931587342448,27.364737972808435,27.925359435926914,7595000,JNJ,Johnson & Johnson
+2003-01-29,27.713794708251953,27.978239306546147,27.396459979767624,27.63446052174283,9095300,JNJ,Johnson & Johnson
+2003-01-30,27.258941650390625,27.79311869394151,27.25894165039063,27.645030408115833,7733300,JNJ,Johnson & Johnson
+2003-01-31,28.353757858276367,28.454246106621422,27.370023362441064,27.555133824537936,9962800,JNJ,Johnson & Johnson
+2003-02-03,28.210952758789062,28.480685389360435,28.009974278282478,28.2955749583362,5852600,JNJ,Johnson & Johnson
+2003-02-04,27.904193878173828,28.03112817650741,27.295972496196043,27.771971575454454,7022900,JNJ,Johnson & Johnson
+2003-02-05,27.55512809753418,28.136907461520657,27.539262066238503,27.904194908905144,5935200,JNJ,Johnson & Johnson
+2003-02-06,27.565710067749023,27.639754247791206,27.174333111082483,27.56042206241141,6356600,JNJ,Johnson & Johnson
+2003-02-07,27.41762924194336,27.54456359800582,27.147896509446195,27.343585041554064,6270800,JNJ,Johnson & Johnson
+2003-02-10,27.523395538330078,28.02055067962984,27.0949945431059,27.19019476426683,8070200,JNJ,Johnson & Johnson
+2003-02-11,27.502243041992188,28.35904312569339,27.38588675273618,27.76139968145715,8016600,JNJ,Johnson & Johnson
+2003-02-12,26.4444522857666,27.39645216454388,26.4444522857666,27.39645216454388,15589100,JNJ,Johnson & Johnson
+2003-02-13,27.2490291595459,27.535803596356743,26.07537038288663,26.548021379148917,13309200,JNJ,Johnson & Johnson
+2003-02-14,27.48269271850586,27.880992612976957,27.190606534398658,27.249024176391703,8432700,JNJ,Johnson & Johnson
+2003-02-18,28.178409576416016,28.65105877873771,27.934117270278353,28.146544834086914,8027900,JNJ,Johnson & Johnson
+2003-02-19,27.918167114257812,28.220874872058033,27.721673066846343,28.15183565642664,4490800,JNJ,Johnson & Johnson
+2003-02-20,27.572986602783203,28.321792717119145,27.403045393047947,28.199645573379097,5525400,JNJ,Johnson & Johnson
+2003-02-21,28.401447296142578,28.57138848060639,27.647333543316755,27.870380588228485,6473200,JNJ,Johnson & Johnson
+2003-02-24,27.84382438659668,28.4067557601552,27.833202810583295,28.4067557601552,5483600,JNJ,Johnson & Johnson
+2003-02-25,28.019079208374023,28.066875294127435,27.270275215476417,27.541120376698668,6165200,JNJ,Johnson & Johnson
+2003-02-26,27.519874572753906,28.34833930411477,27.519874572753906,28.019076511347816,6069100,JNJ,Johnson & Johnson
+2003-02-27,28.029693603515625,28.19963474801333,27.509248595259113,27.610152542582167,5478300,JNJ,Johnson & Johnson
+2003-02-28,27.854448318481445,28.167777746872375,27.67388556269924,27.89693260026974,6438700,JNJ,Johnson & Johnson
+2003-03-03,27.84382438659668,28.380200807192498,27.748232228334693,28.23150279472207,5654400,JNJ,Johnson & Johnson
+2003-03-04,27.450824737548828,28.11996961527238,27.44551496429734,27.849124584717398,5474600,JNJ,Johnson & Johnson
+2003-03-05,28.04564094543457,28.093437042743343,27.349942645908914,27.36056422596189,6676900,JNJ,Johnson & Johnson
+2003-03-06,28.30584144592285,28.539511981017426,27.774774994682808,27.934094524883275,9287200,JNJ,Johnson & Johnson
+2003-03-07,29.36797332763672,29.415769387621346,27.891609292779037,27.907540637488026,13278900,JNJ,Johnson & Johnson
+2003-03-10,28.74663543701172,29.3148765332223,28.651043287568978,28.969682435139255,7114000,JNJ,Johnson & Johnson
+2003-03-11,28.932506561279297,29.19803984692891,28.65635170110071,28.94843791014365,7362500,JNJ,Johnson & Johnson
+2003-03-12,29.038726806640625,29.102454242277833,28.725397378124615,28.943134640255497,8918100,JNJ,Johnson & Johnson
+2003-03-13,29.463581085205078,29.527308523721608,28.799747691903256,29.038728118663663,9637200,JNJ,Johnson & Johnson
+2003-03-14,29.309555053710938,29.67599218085021,29.102439473601418,29.55915691992376,7588000,JNJ,Johnson & Johnson
+2003-03-17,29.946855545043945,30.0052732152642,28.8900337822086,28.91658671616535,8218600,JNJ,Johnson & Johnson
+2003-03-18,30.153959274291992,30.222998495810796,29.782214295017354,29.94684363559378,7218700,JNJ,Johnson & Johnson
+2003-03-19,30.435409545898438,30.509758501718068,29.745021754185583,30.18580774348357,6828100,JNJ,Johnson & Johnson
+2003-03-20,30.477903366088867,30.53632099996517,30.00525454779186,30.36106809833626,5865900,JNJ,Johnson & Johnson
+2003-03-21,31.157672882080078,31.162984681952537,30.472598586172396,30.897451412355707,8689200,JNJ,Johnson & Johnson
+2003-03-24,30.138046264648438,30.791258301818743,30.084940385539085,30.323918867390603,7233800,JNJ,Johnson & Johnson
+2003-03-25,30.31328010559082,30.483221242096405,29.755658598957602,30.005260529513112,7645200,JNJ,Johnson & Johnson
+2003-03-26,30.090225219726562,30.32920552933409,29.999944894906914,30.318583957145115,6640500,JNJ,Johnson & Johnson
+2003-03-27,30.249555587768555,30.45136147994064,29.58041250700429,29.739732095199734,5517600,JNJ,Johnson & Johnson
+2003-03-28,30.472618103027344,30.589451438894926,29.73974524231538,29.73974524231538,5706900,JNJ,Johnson & Johnson
+2003-03-31,30.732824325561523,31.04084393349842,30.13803028627105,30.13803028627105,9597600,JNJ,Johnson & Johnson
+2003-04-01,31.0249080657959,31.1205002105225,30.631919938238248,30.732821857290467,7793200,JNJ,Johnson & Johnson
+2003-04-02,31.019594192504883,31.162982390647308,30.68502173017256,30.945245206621685,8450400,JNJ,Johnson & Johnson
+2003-04-03,30.515094757080078,31.008986993222162,30.398261450474706,30.75938497417906,7423500,JNJ,Johnson & Johnson
+2003-04-04,30.716901779174805,30.80187238056961,30.45667817285758,30.54164877425238,6748300,JNJ,Johnson & Johnson
+2003-04-07,30.446046829223633,31.37541330836929,30.377007609246814,30.716889883197066,7225600,JNJ,Johnson & Johnson
+2003-04-08,30.536327362060547,30.801860643469773,30.37700779838665,30.578813659497943,5420100,JNJ,Johnson & Johnson
+2003-04-09,30.408876419067383,30.854972499765957,30.28142155364411,30.28142155364411,6111200,JNJ,Johnson & Johnson
+2003-04-10,30.382322311401367,30.653167435163354,30.11678898857662,30.653167435163354,6612800,JNJ,Johnson & Johnson
+2003-04-11,30.472618103027344,30.876228039937786,30.446065164232866,30.65318092303292,5898700,JNJ,Johnson & Johnson
+2003-04-14,30.685022354125977,30.79654786107648,30.403557751599692,30.477906738994715,4927300,JNJ,Johnson & Johnson
+2003-04-15,29.72910499572754,30.377006829985934,29.474193296804096,30.00525984269246,13151900,JNJ,Johnson & Johnson
+2003-04-16,28.88471221923828,29.845943500183786,28.651043643177072,29.729108199224022,14857600,JNJ,Johnson & Johnson
+2003-04-17,29.213979721069336,29.442338575436754,28.943136582046403,28.943136582046403,7654900,JNJ,Johnson & Johnson
+2003-04-21,29.399837493896484,29.686613848448953,29.229896400648567,29.48480804052044,5406400,JNJ,Johnson & Johnson
+2003-04-22,29.78752899169922,29.952160385338942,29.059968235929965,29.07589958742917,7359300,JNJ,Johnson & Johnson
+2003-04-23,30.164583206176758,30.270796933923602,29.76628324651987,29.84594404879459,6474800,JNJ,Johnson & Johnson
+2003-04-24,30.536327362060547,30.732821423063086,29.94153337894418,30.488531290372563,12304400,JNJ,Johnson & Johnson
+2003-04-25,29.851255416870117,30.62130245181339,29.633518175003527,30.536331870252244,8366100,JNJ,Johnson & Johnson
+2003-04-28,30.276103973388672,30.446047137945165,29.845941352371497,29.89904719851791,4361100,JNJ,Johnson & Johnson
+2003-04-29,30.212364196777344,30.382305265974228,30.005248645309727,30.1911210566634,5867500,JNJ,Johnson & Johnson
+2003-04-30,29.930927276611328,30.18583911543135,29.830023280966863,29.920305696761428,6948000,JNJ,Johnson & Johnson
+2003-05-01,29.909669876098633,30.143338443962847,29.479505213357214,29.930913025683992,6119400,JNJ,Johnson & Johnson
+2003-05-02,30.079618453979492,30.13803611684558,29.50075565281542,29.713183149445054,6287800,JNJ,Johnson & Johnson
+2003-05-05,29.98402214050293,30.355769195315013,29.877808406862556,29.877808406862556,5830100,JNJ,Johnson & Johnson
+2003-05-06,30.01588249206543,30.27079420012137,29.95215507151599,30.116784410090226,6477600,JNJ,Johnson & Johnson
+2003-05-07,30.276103973388672,30.546949055966614,29.978707993595695,30.015882491069817,7731600,JNJ,Johnson & Johnson
+2003-05-08,29.973405838012695,30.27611371533757,29.76629013519661,30.27611371533757,4605500,JNJ,Johnson & Johnson
+2003-05-09,29.9202938079834,30.03181731330488,29.52730361312785,29.52730361312785,5803500,JNJ,Johnson & Johnson
+2003-05-12,29.824697494506836,29.861871991097157,29.500746573484207,29.78752299791651,7878200,JNJ,Johnson & Johnson
+2003-05-13,29.47419548034668,29.739728772962412,29.28832298585896,29.739728772962412,7999900,JNJ,Johnson & Johnson
+2003-05-14,29.39453887939453,29.686627163665026,29.213976133599378,29.670693786249384,7506700,JNJ,Johnson & Johnson
+2003-05-15,29.44232940673828,29.70786268718604,29.336117715245706,29.468884355469584,5033400,JNJ,Johnson & Johnson
+2003-05-16,29.890363693237305,30.00237206061039,29.4476610488588,29.4476610488588,6511800,JNJ,Johnson & Johnson
+2003-05-19,29.138303756713867,29.7943553690434,28.80227662636644,29.709015371537106,13579600,JNJ,Johnson & Johnson
+2003-05-20,28.796958923339844,29.41567473957457,28.444930994010893,29.239659757576543,10068600,JNJ,Johnson & Johnson
+2003-05-21,28.508913040161133,28.97828392076066,28.364901450613594,28.855605798998845,9953700,JNJ,Johnson & Johnson
+2003-05-22,28.471595764160156,28.77028485741912,28.386255732562333,28.50893190081753,8354700,JNJ,Johnson & Johnson
+2003-05-23,28.31690788269043,28.476920139919756,28.055552969305076,28.412915643961274,7360400,JNJ,Johnson & Johnson
+2003-05-27,28.492916107177734,28.58892385278678,28.028880026511274,28.10888715940745,9297900,JNJ,Johnson & Johnson
+2003-05-28,28.62093734741211,28.722277988608447,28.391585654739718,28.64227286176922,7836300,JNJ,Johnson & Johnson
+2003-05-29,28.4769287109375,28.87696049174595,28.38625581726101,28.754284323124715,9358300,JNJ,Johnson & Johnson
+2003-05-30,28.988967895507812,29.015638307702485,28.45559220628289,28.56226775106123,8080800,JNJ,Johnson & Johnson
+2003-06-02,28.38624382019043,29.148970922682032,28.338239945394946,28.988956650253087,9658500,JNJ,Johnson & Johnson
+2003-06-03,28.72228240966797,28.85562634292486,28.3862571628208,28.3862571628208,7575600,JNJ,Johnson & Johnson
+2003-06-04,28.83428955078125,29.03697084111079,28.482261688770233,28.79161852039605,9262100,JNJ,Johnson & Johnson
+2003-06-05,27.746196746826172,28.402248438427065,27.538180604936407,28.002216770280207,21248300,JNJ,Johnson & Johnson
+2003-06-06,28.13557243347168,28.492933229920098,27.89555292521006,28.402260323836337,15792900,JNJ,Johnson & Johnson
+2003-06-09,28.11955451965332,28.332903479950605,27.78352741471939,28.00221126895699,8017600,JNJ,Johnson & Johnson
+2003-06-10,28.07689666748047,28.188905076738994,27.68219978685514,28.151568940319486,8865100,JNJ,Johnson & Johnson
+2003-06-11,28.268905639648438,28.268905639648438,27.788866805485977,28.22623461676006,10413800,JNJ,Johnson & Johnson
+2003-06-12,28.41291618347168,28.8929529642747,28.32224128069802,28.402248428164995,10491800,JNJ,Johnson & Johnson
+2003-06-13,28.03421974182129,28.69560428679904,27.94887973489944,28.508923657490705,7977500,JNJ,Johnson & Johnson
+2003-06-16,28.64227294921875,28.85028912816913,28.199570180956844,28.26890958549585,9545300,JNJ,Johnson & Johnson
+2003-06-17,29.207656860351562,29.463679025633848,28.994307768839167,29.09564843470752,10924900,JNJ,Johnson & Johnson
+2003-06-18,29.30899429321289,29.43700331817998,29.132979340549692,29.202318749295813,8722200,JNJ,Johnson & Johnson
+2003-06-19,29.020971298217773,29.63968701907961,28.828955723697415,29.602350883441403,7412300,JNJ,Johnson & Johnson
+2003-06-20,29.042299270629883,29.335655417875383,29.01563089991052,29.255648271051037,9671000,JNJ,Johnson & Johnson
+2003-06-23,28.455598831176758,28.988974644579635,28.188910924475316,28.855630691228917,9568500,JNJ,Johnson & Johnson
+2003-06-24,28.055540084838867,28.690257996710198,28.05554008483887,28.455571561531432,9972900,JNJ,Johnson & Johnson
+2003-06-25,27.986225128173828,28.3649214071251,27.938221231217543,28.002225748936944,6201700,JNJ,Johnson & Johnson
+2003-06-26,27.895551681518555,28.727618594839704,27.842214919690434,27.852882678989467,8849400,JNJ,Johnson & Johnson
+2003-06-27,27.49018669128418,27.97555854324436,27.068819359728906,27.335507235194214,16472200,JNJ,Johnson & Johnson
+2003-06-30,27.575525283813477,27.932886041554593,27.527521387360665,27.778208628243895,10305900,JNJ,Johnson & Johnson
+2003-07-01,27.959552764892578,28.076896068087006,27.463515243813397,27.575523650680736,9099000,JNJ,Johnson & Johnson
+2003-07-02,28.215574264526367,28.30091429187515,27.815542504828922,27.82087536637152,8393800,JNJ,Johnson & Johnson
+2003-07-03,28.263568878173828,28.402245614088134,27.91687398638895,28.215565001383094,5787000,JNJ,Johnson & Johnson
+2003-07-07,28.25823211669922,28.63159535210733,28.055548868677796,28.391575984011688,8643500,JNJ,Johnson & Johnson
+2003-07-08,27.99155044555664,28.268905993806786,27.73553040901798,27.986217584961963,10533000,JNJ,Johnson & Johnson
+2003-07-09,27.69285774230957,27.99688367949146,27.60218487491584,27.81553591003773,10657100,JNJ,Johnson & Johnson
+2003-07-10,27.33550453186035,27.73553630549733,27.314169015613007,27.415511700454473,7541400,JNJ,Johnson & Johnson
+2003-07-11,27.671525955200195,27.69819432755132,27.383502650608744,27.442174290581043,7078000,JNJ,Johnson & Johnson
+2003-07-14,28.58892822265625,28.930290278480626,28.220899831345033,28.428915967071646,11927300,JNJ,Johnson & Johnson
+2003-07-15,28.028892517089844,28.903628336079752,28.012891897246583,28.775619308000007,14243000,JNJ,Johnson & Johnson
+2003-07-16,28.055540084838867,28.295559377787466,27.842191184735352,27.895527901094905,8439300,JNJ,Johnson & Johnson
+2003-07-17,27.879554748535156,28.215582089578454,27.74621079165561,28.188911670468695,7052000,JNJ,Johnson & Johnson
+2003-07-18,28.130231857299805,28.13556471839123,27.655525833499915,27.975552434982983,7109900,JNJ,Johnson & Johnson
+2003-07-21,27.40484046936035,28.1302316525078,27.335501067677168,28.09822838219251,7386400,JNJ,Johnson & Johnson
+2003-07-22,27.607526779174805,27.724870090399097,27.23416539740101,27.362174432675758,5973400,JNJ,Johnson & Johnson
+2003-07-23,27.84222412109375,27.954232578750005,27.324848814775265,27.71954790061294,6448400,JNJ,Johnson & Johnson
+2003-07-24,27.575525283813477,28.11956876538971,27.511520766765365,28.002225455245746,5811500,JNJ,Johnson & Johnson
+2003-07-25,27.858219146728516,27.868886907408175,27.335511081429072,27.335511081429072,5566800,JNJ,Johnson & Johnson
+2003-07-28,27.447505950927734,27.703525976702462,27.35683308196569,27.60751821270365,7658800,JNJ,Johnson & Johnson
+2003-07-29,27.004806518554688,27.543514965753314,26.96213549498794,27.4688427091779,9468700,JNJ,Johnson & Johnson
+2003-07-30,27.23949432373047,27.266162699337286,27.004809769857186,27.17548981534078,7023400,JNJ,Johnson & Johnson
+2003-07-31,27.6235408782959,28.082244519837705,27.356852903880224,27.522198145830565,9118200,JNJ,Johnson & Johnson
+2003-08-01,26.898130416870117,27.17548596010068,26.748785906925335,27.17548596010068,9969800,JNJ,Johnson & Johnson
+2003-08-04,26.988813400268555,27.202164524128563,26.652788126989638,26.89814049516167,7644700,JNJ,Johnson & Johnson
+2003-08-05,26.551437377929688,27.068812373903484,26.551437377929688,27.063479513023953,6961000,JNJ,Johnson & Johnson
+2003-08-06,26.780792236328125,27.084816209245872,26.51410439800261,26.663450971038277,9183800,JNJ,Johnson & Johnson
+2003-08-07,27.62885093688965,27.6928554282113,26.684776042564337,26.706111551226922,8894900,JNJ,Johnson & Johnson
+2003-08-08,27.602182388305664,27.868870140849676,27.335494635761645,27.73552626457767,5812500,JNJ,Johnson & Johnson
+2003-08-11,27.564849853515625,27.69819374714344,27.388834937287058,27.468842087330287,4549400,JNJ,Johnson & Johnson
+2003-08-12,27.340829849243164,27.559513743768406,26.8181220534186,27.522177617971384,9200300,JNJ,Johnson & Johnson
+2003-08-13,27.196828842163086,27.426178529735534,26.99947836091822,27.362174013079663,5934200,JNJ,Johnson & Johnson
+2003-08-14,27.202159881591797,27.36217217984428,27.042147583339315,27.25549663612037,5158600,JNJ,Johnson & Johnson
+2003-08-15,27.357574462890625,27.43259980636381,27.170011104207656,27.357574462890625,3628500,JNJ,Johnson & Johnson
+2003-08-18,27.019947052001953,27.37899938798377,26.98243439598263,27.261101300902215,5409600,JNJ,Johnson & Johnson
+2003-08-19,26.82703399658203,27.277188052363435,26.655546931930743,27.277188052363435,9500600,JNJ,Johnson & Johnson
+2003-08-20,26.81095314025879,27.0628256369927,26.671620680029804,26.794876868309604,7051600,JNJ,Johnson & Johnson
+2003-08-21,26.473331451416016,26.91812521482384,26.366151566308957,26.687689177343856,9703700,JNJ,Johnson & Johnson
+2003-08-22,26.548357009887695,26.78951124259773,26.258971930635653,26.52156254942798,11107900,JNJ,Johnson & Johnson
+2003-08-25,26.564453125,26.703787694352748,26.425120599935077,26.6394784880571,5767800,JNJ,Johnson & Johnson
+2003-08-26,26.618030548095703,26.752004936707305,26.269698364277694,26.618030548095703,7533700,JNJ,Johnson & Johnson
+2003-08-27,26.3983097076416,26.56443866705639,26.36615716628092,26.42510621782445,6424000,JNJ,Johnson & Johnson
+2003-08-28,26.33401107788086,26.446549097529527,26.258985731448416,26.398318225639045,6193000,JNJ,Johnson & Johnson
+2003-08-29,26.569795608520508,26.671615384460804,26.2643321921267,26.33399943055241,9042400,JNJ,Johnson & Johnson
+2003-09-02,26.79487419128418,26.864541436581785,26.478694594055558,26.676976090670795,8743800,JNJ,Johnson & Johnson
+2003-09-03,26.923500061035156,26.93957633709501,26.516216683694868,26.794883719694173,10443900,JNJ,Johnson & Johnson
+2003-09-04,27.39508819580078,27.480831740846817,26.891345124191236,27.057474137093656,10095200,JNJ,Johnson & Johnson
+2003-09-05,27.062829971313477,27.38972784854797,26.9502919610716,27.261111519494964,6484500,JNJ,Johnson & Johnson
+2003-09-08,27.49154281616211,27.58800453488056,27.27718503123308,27.32005577050415,9227800,JNJ,Johnson & Johnson
+2003-09-09,27.464750289916992,27.566570091633857,27.32005770161177,27.46475028991699,6998800,JNJ,Johnson & Johnson
+2003-09-10,27.888099670410156,28.038150280080583,27.427227604381006,27.464740256798613,12737700,JNJ,Johnson & Johnson
+2003-09-11,28.000656127929688,28.134630559163803,27.834527097255858,28.027450605318993,8816200,JNJ,Johnson & Johnson
+2003-09-12,27.66838836669922,27.888106258889838,27.529053872556844,27.882746139114587,9696900,JNJ,Johnson & Johnson
+2003-09-15,27.24502944946289,28.081030299757003,26.87526090405862,27.3522093601601,21815700,JNJ,Johnson & Johnson
+2003-09-16,27.25039291381836,27.36293296666288,27.03603509432157,27.25039291381836,11059100,JNJ,Johnson & Johnson
+2003-09-17,26.912778854370117,27.239676726301166,26.84846966874334,27.1324967945437,9030800,JNJ,Johnson & Johnson
+2003-09-18,27.191431045532227,27.277174535368342,26.891327808962803,26.902046000728074,7944300,JNJ,Johnson & Johnson
+2003-09-19,26.960996627807617,27.19143265367414,26.86989301455784,27.19143265367414,9730000,JNJ,Johnson & Johnson
+2003-09-22,26.891338348388672,26.896696424228253,26.693056833734527,26.848465564524613,6628000,JNJ,Johnson & Johnson
+2003-09-23,26.805593490600586,27.06282404811979,26.762720708870678,26.982438604519583,7070800,JNJ,Johnson & Johnson
+2003-09-24,26.500125885009766,26.80558722847206,26.473331424831475,26.80558722847206,9569000,JNJ,Johnson & Johnson
+2003-09-25,26.54300308227539,26.741286633355998,26.50013234439767,26.505490420024845,6957700,JNJ,Johnson & Johnson
+2003-09-26,26.355422973632812,26.601935181105997,26.30719214658063,26.54298616534383,7817700,JNJ,Johnson & Johnson
+2003-09-29,26.719846725463867,26.751999263568614,26.32864183899293,26.35543630217572,8355600,JNJ,Johnson & Johnson
+2003-09-30,26.53763771057129,26.698406510913905,26.409021443725468,26.639457473788163,8676900,JNJ,Johnson & Johnson
+2003-10-01,26.9395694732666,26.9395694732666,26.4733391877334,26.639466116124737,9406600,JNJ,Johnson & Johnson
+2003-10-02,26.955636978149414,27.003867822641155,26.768073718618325,27.003867822641155,6463400,JNJ,Johnson & Johnson
+2003-10-03,26.853822708129883,27.30397666737245,26.794873658994234,27.186078569101156,6881200,JNJ,Johnson & Johnson
+2003-10-06,26.880613327026367,27.030663943876736,26.666253550708976,26.85917694053736,5738500,JNJ,Johnson & Johnson
+2003-10-07,26.848464965820312,26.912774140182346,26.687696118488844,26.816312422926103,7125000,JNJ,Johnson & Johnson
+2003-10-08,26.67697525024414,26.84846227612293,26.580513542651495,26.827027931103032,6486900,JNJ,Johnson & Johnson
+2003-10-09,26.467973709106445,26.91812763154204,26.355435739569163,26.902051362832843,10796700,JNJ,Johnson & Johnson
+2003-10-10,26.387588500976562,26.467971883263903,26.296484881240662,26.467971883263903,6755200,JNJ,Johnson & Johnson
+2003-10-13,26.682344436645508,26.71985710853577,26.521575550789073,26.63411356645985,5346900,JNJ,Johnson & Johnson
+2003-10-14,27.293275833129883,27.320070314974814,27.009250645855303,27.132506897772345,14548500,JNJ,Johnson & Johnson
+2003-10-15,27.062829971313477,27.411164244104672,26.955650037817176,27.384367727515198,12480200,JNJ,Johnson & Johnson
+2003-10-16,27.164653778076172,27.196808376139245,26.966372200739304,27.062833950641025,6534700,JNJ,Johnson & Johnson
+2003-10-17,27.01459503173828,27.271825606786575,26.939569702885056,27.255749334685706,7347500,JNJ,Johnson & Johnson
+2003-10-20,27.132490158081055,27.212873554022426,26.98779759224258,27.116411843463446,5039700,JNJ,Johnson & Johnson
+2003-10-21,27.25039291381836,27.34149657142705,27.094984159076517,27.13785490526101,7156800,JNJ,Johnson & Johnson
+2003-10-22,26.74664878845215,27.164648256876443,26.66090525533211,26.902059581071928,7735900,JNJ,Johnson & Johnson
+2003-10-23,26.955636978149414,27.036022400397716,26.751995407596944,26.768073718618325,6739200,JNJ,Johnson & Johnson
+2003-10-24,26.982431411743164,26.982431411743164,26.607304893038656,26.96099707087877,7064400,JNJ,Johnson & Johnson
+2003-10-27,26.751989364624023,27.153912296503247,26.676964077758953,26.982425342444305,5234800,JNJ,Johnson & Johnson
+2003-10-28,27.084257125854492,27.08961520077192,26.714486583670496,26.78951394251998,6850800,JNJ,Johnson & Johnson
+2003-10-29,26.51620864868164,27.094978942904444,25.749875042971876,27.062824356240917,27913000,JNJ,Johnson & Johnson
+2003-10-30,26.51620864868164,26.762721013575007,26.414388857343972,26.51620864868164,10683700,JNJ,Johnson & Johnson
+2003-10-31,26.971729278564453,26.971729278564457,26.575164124359066,26.58052220128779,10290300,JNJ,Johnson & Johnson
+2003-11-03,26.67697525024414,26.902053249389176,26.655540905224242,26.837746125756283,6867700,JNJ,Johnson & Johnson
+2003-11-04,26.339370727539062,26.612677633831073,26.258985261065764,26.446548623787013,7687600,JNJ,Johnson & Johnson
+2003-11-05,26.339370727539062,26.607319556733607,26.130368923565953,26.232190787003773,7414600,JNJ,Johnson & Johnson
+2003-11-06,26.35007667541504,26.39294945273794,26.125000727329432,26.31256401740077,6903000,JNJ,Johnson & Johnson
+2003-11-07,26.157155990600586,26.682335260745408,26.125001406772153,26.242899503189808,6379700,JNJ,Johnson & Johnson
+2003-11-10,26.11427879333496,26.248253136853577,25.862406373348353,26.151791445977274,6036000,JNJ,Johnson & Johnson
+2003-11-11,26.301851272583008,26.387594794043242,26.012466121047172,26.119646033944164,6447100,JNJ,Johnson & Johnson
+2003-11-12,26.52691078186035,26.526910781860348,26.323269278205714,26.494756214666815,5537300,JNJ,Johnson & Johnson
+2003-11-13,26.977094650268555,27.153939856758235,26.40368418233975,26.478709545352817,11116400,JNJ,Johnson & Johnson
+2003-11-14,28.06478500366211,28.24247937490468,27.240934511014384,27.28939642552779,21457900,JNJ,Johnson & Johnson
+2003-11-17,27.82247543334961,28.03247843231154,27.6393993719288,27.730937402639203,6821900,JNJ,Johnson & Johnson
+2003-11-18,27.967857360839844,28.479399265596786,27.827857434714332,27.962473617330375,10571900,JNJ,Johnson & Johnson
+2003-11-19,28.14015769958496,28.264006359045755,27.946312178604853,27.946312178604853,6516900,JNJ,Johnson & Johnson
+2003-11-20,27.72553825378418,28.134770373605466,27.666306829608146,28.02707706183805,6020100,JNJ,Johnson & Johnson
+2003-11-21,27.3970890045166,27.730936598128324,27.246317467014407,27.725552854040462,7780800,JNJ,Johnson & Johnson
+2003-11-24,27.72016716003418,27.73093670233053,26.993240514711953,26.993240514711953,7948700,JNJ,Johnson & Johnson
+2003-11-25,27.294784545898438,27.585556079597797,27.154784578236082,27.585556079597797,11494200,JNJ,Johnson & Johnson
+2003-11-26,26.76169776916504,27.310932045946704,26.492465401374805,27.310932045946704,16251300,JNJ,Johnson & Johnson
+2003-11-28,26.54630470275879,26.680920854450346,26.492459063713955,26.519381883236374,5466300,JNJ,Johnson & Johnson
+2003-12-01,26.65398597717285,27.08475705689731,26.5462926937221,27.08475705689731,10666100,JNJ,Johnson & Johnson
+2003-12-02,26.357833862304688,26.648605143103897,26.347064327377446,26.648605143103897,11245300,JNJ,Johnson & Johnson
+2003-12-03,26.47092056274414,26.627075795084966,26.390150048339027,26.492459640462776,10067000,JNJ,Johnson & Johnson
+2003-12-04,26.562454223632812,26.680915014418144,26.443991378768466,26.53014561483008,7913700,JNJ,Johnson & Johnson
+2003-12-05,26.47092056274414,26.75630615323774,26.37938256355922,26.697076770630765,7078800,JNJ,Johnson & Johnson
+2003-12-08,26.842464447021484,27.074004432120606,26.546309273128134,26.578617894565156,11066100,JNJ,Johnson & Johnson
+2003-12-09,26.928611755371094,27.06861369132602,26.842457507890863,27.00399851923567,10652200,JNJ,Johnson & Johnson
+2003-12-10,27.057851791381836,27.08477461617918,26.869389963720575,26.928619356642784,8141400,JNJ,Johnson & Johnson
+2003-12-11,26.923236846923828,27.05246928758424,26.86939119486196,26.86939119486196,7535700,JNJ,Johnson & Johnson
+2003-12-12,26.594764709472656,26.842457918002786,26.27168679000547,26.27168679000547,10924400,JNJ,Johnson & Johnson
+2003-12-15,26.632461547851562,26.977078601045395,26.519384462412276,26.977078601045395,12387200,JNJ,Johnson & Johnson
+2003-12-16,26.610923767089844,26.777848559036197,26.449384772282272,26.56246391731936,10641600,JNJ,Johnson & Johnson
+2003-12-17,26.573226928710938,26.670150720090213,26.45476611464248,26.546304109789897,7847100,JNJ,Johnson & Johnson
+2003-12-18,26.907089233398438,26.907089233398434,26.49247105207606,26.49247105207606,9461900,JNJ,Johnson & Johnson
+2003-12-19,26.977087020874023,27.03093473604178,26.864009900142193,27.03093473604178,12128400,JNJ,Johnson & Johnson
+2003-12-22,27.18170738220215,27.18170738220215,26.864013015155248,26.96632265879713,7724500,JNJ,Johnson & Johnson
+2003-12-23,27.219388961791992,27.33785184782102,27.03092714681829,27.047080429793255,8099500,JNJ,Johnson & Johnson
+2003-12-24,27.31632423400879,27.321710033314318,27.08478416180506,27.21940038731511,2983100,JNJ,Johnson & Johnson
+2003-12-26,27.2570743560791,27.30553624669367,27.19245918661941,27.224767798388854,1279600,JNJ,Johnson & Johnson
+2003-12-29,27.596311569213867,27.596311569213864,27.321695518856668,27.3809249011882,6589200,JNJ,Johnson & Johnson
+2003-12-30,27.660930633544922,27.795546806450737,27.461699272786653,27.59631544569247,5881800,JNJ,Johnson & Johnson
+2003-12-31,27.81709098815918,27.860169157346963,27.57478142167832,27.6178595908661,5580900,JNJ,Johnson & Johnson
+2004-01-02,27.81709098815918,28.048631012343098,27.677091046459218,27.81709098815918,6463600,JNJ,Johnson & Johnson
+2004-01-05,27.978618621826172,28.043235849296327,27.730925412095235,28.000157697649556,8433800,JNJ,Johnson & Johnson
+2004-01-06,27.854764938354492,28.048612463344696,27.757841175859387,27.843995403179612,7298000,JNJ,Johnson & Johnson
+2004-01-07,27.865543365478516,27.881696646355973,27.709388136731544,27.81169772650068,7279200,JNJ,Johnson & Johnson
+2004-01-08,27.99478530883789,27.99478530883789,27.73093665819763,27.865552855567522,6464900,JNJ,Johnson & Johnson
+2004-01-09,27.67708969116211,27.94632207316143,27.671703893237286,27.94632207316143,6427300,JNJ,Johnson & Johnson
+2004-01-12,28.210172653198242,28.269404114281024,27.72016973071392,27.72555552940164,10459500,JNJ,Johnson & Johnson
+2004-01-13,28.13478660583496,28.4040190135463,28.02170948757546,28.215557149780466,7402800,JNJ,Johnson & Johnson
+2004-01-14,28.00016975402832,28.220940241079568,27.94093829704966,28.09709358288791,6410600,JNJ,Johnson & Johnson
+2004-01-15,27.91401481628418,28.404017693381203,27.817090989686516,28.037861471585607,7112400,JNJ,Johnson & Johnson
+2004-01-16,27.16555404663086,27.725558023876737,27.154784502366837,27.725558023876737,15364000,JNJ,Johnson & Johnson
+2004-01-20,27.73093032836914,27.9732398391417,27.35400465095401,27.35400465095401,14023400,JNJ,Johnson & Johnson
+2004-01-21,28.30170440673828,28.350166310249534,27.730931104725702,27.736314847747064,11084500,JNJ,Johnson & Johnson
+2004-01-22,28.5655574798584,28.651711766451232,28.334017449500127,28.350172790416433,8893500,JNJ,Johnson & Johnson
+2004-01-23,28.53862953186035,28.83478471052595,28.404013354823274,28.700168533488874,9367400,JNJ,Johnson & Johnson
+2004-01-26,28.8078670501709,28.867098507338106,28.474019446414186,28.538634647832854,7999100,JNJ,Johnson & Johnson
+2004-01-27,28.689407348632812,28.915563660044704,28.689407348632816,28.72709972485472,8900400,JNJ,Johnson & Johnson
+2004-01-28,28.624780654907227,28.872473900435498,28.597857833276695,28.754013074445243,8381300,JNJ,Johnson & Johnson
+2004-01-29,29.01785659790039,29.098627108509387,28.554776719111562,28.646316768073717,7692000,JNJ,Johnson & Johnson
+2004-01-30,28.7647762298584,29.034008513795282,28.727083874433582,28.980162878639632,6592900,JNJ,Johnson & Johnson
+2004-02-02,28.824007034301758,29.017854603174477,28.56554429383122,28.75939186270394,7009400,JNJ,Johnson & Johnson
+2004-02-03,28.990934371948242,29.028626729915445,28.759394427818627,28.88862683662006,5047600,JNJ,Johnson & Johnson
+2004-02-04,29.335546493530273,29.518624510561406,28.996313274368074,29.066314236371504,9436700,JNJ,Johnson & Johnson
+2004-02-05,29.346323013305664,29.534784816529914,29.270938292015963,29.373245834612042,7138300,JNJ,Johnson & Johnson
+2004-02-06,29.157859802246094,29.42709211046968,29.11478164697216,29.34093785400131,6603100,JNJ,Johnson & Johnson
+2004-02-09,29.136320114135742,29.238627649648507,28.872471553809888,29.200935291613305,6071800,JNJ,Johnson & Johnson
+2004-02-10,29.308631896972656,29.42709478064564,29.114784288809474,29.13632336840087,5686200,JNJ,Johnson & Johnson
+2004-02-11,29.427099227905273,29.52940679030641,29.077096320928764,29.227865792694647,7302400,JNJ,Johnson & Johnson
+2004-02-12,29.52985954284668,29.69211317340369,29.373017530123843,29.470368883201804,5764400,JNJ,Johnson & Johnson
+2004-02-13,29.329744338989258,29.67047401660467,29.254027091328116,29.54067154694252,4994700,JNJ,Johnson & Johnson
+2004-02-17,29.42710304260254,29.546088497652804,29.30811758755227,29.464961675911116,4818400,JNJ,Johnson & Johnson
+2004-02-18,29.145854949951172,29.324333064816134,29.107996331005275,29.259430806788878,4725700,JNJ,Johnson & Johnson
+2004-02-19,28.972789764404297,29.286477858670622,28.96738227384188,29.205351058252713,8285800,JNJ,Johnson & Johnson
+2004-02-20,28.826765060424805,29.09177750820275,28.79972347917572,29.070143417947325,7212400,JNJ,Johnson & Johnson
+2004-02-23,28.69156265258789,28.929533581833066,28.550945155149247,28.929533581833066,7412800,JNJ,Johnson & Johnson
+2004-02-24,29.302698135375977,29.378415371088384,28.940334426143846,28.940334426143846,12268600,JNJ,Johnson & Johnson
+2004-02-25,29.237808227539062,29.378425705736642,29.070147101525208,29.17831550336832,7286100,JNJ,Johnson & Johnson
+2004-02-26,29.189125061035156,29.36219363432498,29.03228102175996,29.03228102175996,4962700,JNJ,Johnson & Johnson
+2004-02-27,29.156681060791016,29.421693538972175,29.15127356917699,29.20535673787977,4967100,JNJ,Johnson & Johnson
+2004-03-01,29.075546264648438,29.470361127754003,28.94033631685998,29.470361127754003,6921500,JNJ,Johnson & Johnson
+2004-03-02,28.59420394897461,29.04310204079748,28.56175487650384,28.945750697104334,10710000,JNJ,Johnson & Johnson
+2004-03-03,28.783493041992188,28.88084436504267,28.502256115750804,28.502256115750804,6706500,JNJ,Johnson & Johnson
+2004-03-04,28.68073272705078,28.783493605136773,28.577973912104802,28.691549770172465,3958000,JNJ,Johnson & Johnson
+2004-03-05,28.734825134277344,28.951159861434224,28.540122435637773,28.567164018639815,7141300,JNJ,Johnson & Johnson
+2004-03-08,28.718595504760742,29.075549726902004,28.659104853687463,28.89707364740153,5588400,JNJ,Johnson & Johnson
+2004-03-09,28.486026763916016,28.691546433043886,28.4211265758745,28.686138943682,6423800,JNJ,Johnson & Johnson
+2004-03-10,27.9992733001709,28.523888502794353,27.97763921563924,28.4535787596364,9345100,JNJ,Johnson & Johnson
+2004-03-11,27.642324447631836,28.285923112059635,27.582831735355104,27.934378455277493,9841900,JNJ,Johnson & Johnson
+2004-03-12,27.425989151000977,27.71263568334802,27.312413274123656,27.663960012809117,10039500,JNJ,Johnson & Johnson
+2004-03-15,27.350269317626953,27.636913759771705,27.198834829420697,27.425986561730085,7877500,JNJ,Johnson & Johnson
+2004-03-16,27.626096725463867,27.701813963938637,27.37190137074999,27.458435652312584,6583200,JNJ,Johnson & Johnson
+2004-03-17,27.51793670654297,27.928974152887196,27.377317166877912,27.745088490884104,7599200,JNJ,Johnson & Johnson
+2004-03-18,27.572010040283203,27.782937211402185,27.523334380552672,27.53955891274955,6196900,JNJ,Johnson & Johnson
+2004-03-19,27.06902503967285,27.658540361818975,27.04739095774428,27.577415649296242,10158900,JNJ,Johnson & Johnson
+2004-03-22,26.77155876159668,27.074429664053955,26.636348868861344,27.069020112986575,9306200,JNJ,Johnson & Johnson
+2004-03-23,26.852699279785156,27.058216936574322,26.690445674864897,27.058216936574322,6573300,JNJ,Johnson & Johnson
+2004-03-24,26.852699279785156,27.03658491063987,26.771572477325027,26.798614057098305,6845700,JNJ,Johnson & Johnson
+2004-03-25,27.150163650512695,27.182612724410998,26.744533721659838,27.01495367422841,9804900,JNJ,Johnson & Johnson
+2004-03-26,27.112295150756836,27.312405265119168,27.069026983792135,27.312405265119168,5767800,JNJ,Johnson & Johnson
+2004-03-29,27.350269317626953,27.51252084972511,27.258327539256058,27.263735029631928,6578300,JNJ,Johnson & Johnson
+2004-03-30,27.26914405822754,27.501705357171463,27.193426809853293,27.317819726916742,5754900,JNJ,Johnson & Johnson
+2004-03-31,27.431413650512695,27.53958003229567,27.204259709857173,27.33946975022738,7201900,JNJ,Johnson & Johnson
+2004-04-01,27.323226928710938,27.70722269134839,27.242100133499036,27.609871362350148,6380700,JNJ,Johnson & Johnson
+2004-04-02,27.680192947387695,27.71805158450061,26.987918368018942,26.987918368018942,7411400,JNJ,Johnson & Johnson
+2004-04-05,27.86408042907715,27.86408042907715,27.480084477630374,27.6801947242357,7122000,JNJ,Johnson & Johnson
+2004-04-06,27.842437744140625,27.853254789694063,27.615285976939873,27.636918004906267,5042500,JNJ,Johnson & Johnson
+2004-04-07,27.788354873657227,27.9830575693991,27.73967919972176,27.84243803885641,6221500,JNJ,Johnson & Johnson
+2004-04-08,27.51252555847168,28.015506838258926,27.328639907117847,27.988465255471116,8022200,JNJ,Johnson & Johnson
+2004-04-12,27.691009521484375,27.71805110993905,27.48008224314056,27.507123831595237,5346000,JNJ,Johnson & Johnson
+2004-04-13,27.793766021728516,28.17776190933013,27.766724435571078,28.091227595741866,10773300,JNJ,Johnson & Johnson
+2004-04-14,28.44816017150879,28.448160171508793,27.72343507499721,27.7612957424726,9254300,JNJ,Johnson & Johnson
+2004-04-15,29.486589431762695,29.621799396840583,28.594202836992498,28.653695551729225,19346800,JNJ,Johnson & Johnson
+2004-04-16,29.275657653808594,29.578526607971913,29.097179537413773,29.567709564874647,11372700,JNJ,Johnson & Johnson
+2004-04-19,29.162092208862305,29.23781154293708,28.875447665143803,29.080967445636396,7614800,JNJ,Johnson & Johnson
+2004-04-20,28.734825134277344,29.08636983958498,28.68614945961745,29.04851121075401,7574100,JNJ,Johnson & Johnson
+2004-04-21,29.03229331970215,29.178320377110584,28.675338978195196,28.691563519082464,7676200,JNJ,Johnson & Johnson
+2004-04-22,29.010648727416992,29.194534355795636,28.778087430845762,28.897072856014372,7143200,JNJ,Johnson & Johnson
+2004-04-23,29.03229331970215,29.12964469130777,28.85381511737817,28.956576044706885,5926700,JNJ,Johnson & Johnson
+2004-04-26,29.151260375976562,29.194526478729404,28.972782286379378,29.03768247207849,5911500,JNJ,Johnson & Johnson
+2004-04-27,29.400056838989258,29.55690090271503,29.14586142971925,29.151270983994184,8520100,JNJ,Johnson & Johnson
+2004-04-28,29.30811882019043,29.45955542293463,29.156684280587093,29.34056996288009,6545900,JNJ,Johnson & Johnson
+2004-04-29,29.25943946838379,29.34597377489666,29.032287687465242,29.286483115470805,6278100,JNJ,Johnson & Johnson
+2004-04-30,29.221580505371094,29.502817514119528,29.140455754455953,29.221580505371094,7359100,JNJ,Johnson & Johnson
+2004-05-03,29.70831871032715,29.74076982831156,29.281054940992615,29.32432309830516,7374300,JNJ,Johnson & Johnson
+2004-05-04,29.638023376464844,29.751599249846013,29.432503655722506,29.627206331884686,6534900,JNJ,Johnson & Johnson
+2004-05-05,29.24860382080078,29.605557840866304,29.216152705107863,29.475755441233773,6399200,JNJ,Johnson & Johnson
+2004-05-06,29.659656524658203,29.767824903887753,29.216168026643253,29.22698507088023,8673000,JNJ,Johnson & Johnson
+2004-05-07,29.90843963623047,30.27621085432369,29.724554027183853,29.75700515694739,11046000,JNJ,Johnson & Johnson
+2004-05-10,29.98955535888672,30.25997515100808,29.621784276550528,29.621784276550528,11477400,JNJ,Johnson & Johnson
+2004-05-11,29.82192039489746,30.49797046573986,29.69752742943939,30.2275504374029,8244600,JNJ,Johnson & Johnson
+2004-05-12,29.87598991394043,29.892214446896105,29.481175064805615,29.74618746087501,5798200,JNJ,Johnson & Johnson
+2004-05-13,29.70831871032715,29.881387213298733,29.513616128699297,29.875979725204314,6619200,JNJ,Johnson & Johnson
+2004-05-14,29.640369415283203,29.890452736632845,29.395721786180232,29.651242873676683,5393000,JNJ,Johnson & Johnson
+2004-05-17,29.73823356628418,29.95569654974282,29.428347207582743,29.455529821277512,6229800,JNJ,Johnson & Johnson
+2004-05-18,29.70018196105957,29.841532817880495,29.645814651589365,29.830659355986455,5361600,JNJ,Johnson & Johnson
+2004-05-19,29.509876251220703,29.814326722811995,29.509876251220707,29.78714412643222,5748700,JNJ,Johnson & Johnson
+2004-05-20,29.672998428344727,29.787166663860717,29.47728026808833,29.4881537296471,4560300,JNJ,Johnson & Johnson
+2004-05-21,29.868703842163086,29.923071130530687,29.662114368066177,29.727353040207305,6605800,JNJ,Johnson & Johnson
+2004-05-24,29.526208877563477,29.944827801829064,29.482715032699208,29.895898263307096,6242700,JNJ,Johnson & Johnson
+2004-05-25,30.097043991088867,30.281888634090937,29.422904094875413,29.4392153192492,8148300,JNJ,Johnson & Johnson
+2004-05-26,30.162282943725586,30.401492806435545,29.993747449650304,30.010058674173802,9073300,JNJ,Johnson & Johnson
+2004-05-27,30.330827713012695,30.37975725374565,30.211221708131955,30.254715554961592,5652800,JNJ,Johnson & Johnson
+2004-05-28,30.28733253479004,30.358008995830968,29.857840148780753,30.227529534978533,5505500,JNJ,Johnson & Johnson
+2004-06-01,30.319948196411133,30.37975118690884,29.982879246397175,30.02637101064074,5164300,JNJ,Johnson & Johnson
+2004-06-02,30.55372428894043,30.744004657884798,30.314512312095538,30.347132692729062,7907800,JNJ,Johnson & Johnson
+2004-06-03,30.765743255615234,30.950587881400427,30.428674375853976,30.444983524808578,8850000,JNJ,Johnson & Johnson
+2004-06-04,30.651594161987305,30.874494990140352,30.597226841766307,30.76032672852808,5193600,JNJ,Johnson & Johnson
+2004-06-07,30.836437225341797,30.836437225341797,30.537422165146673,30.73314035949217,4924100,JNJ,Johnson & Johnson
+2004-06-08,30.97234535217285,31.14087881254439,30.798374124363153,30.836430200827735,7499600,JNJ,Johnson & Johnson
+2004-06-09,30.858177185058594,30.972347496256493,30.760320177304465,30.966909728441905,3891400,JNJ,Johnson & Johnson
+2004-06-10,31.02670669555664,31.11369229856234,30.825552877462282,30.852735489545246,4404200,JNJ,Johnson & Johnson
+2004-06-14,30.99407196044922,31.091930977740468,30.874468107903898,30.874468107903898,4257000,JNJ,Johnson & Johnson
+2004-06-15,30.559139251708984,30.90708144683131,30.406915059817734,30.8527162565556,8312400,JNJ,Johnson & Johnson
+2004-06-16,30.379758834838867,30.548292315323007,30.368885372565554,30.45587099685117,4471900,JNJ,Johnson & Johnson
+2004-06-17,30.200328826904297,30.309061300160096,30.026357699254795,30.13509017251059,4750500,JNJ,Johnson & Johnson
+2004-06-18,30.037235260009766,30.21664417649164,29.91219362453742,30.167714660532923,8467400,JNJ,Johnson & Johnson
+2004-06-21,30.053558349609375,30.281896887979265,29.879587117470734,29.8850248850442,4514400,JNJ,Johnson & Johnson
+2004-06-22,30.102495193481445,30.173171671783358,29.906776991353798,30.080750339612624,5235700,JNJ,Johnson & Johnson
+2004-06-23,30.24928092956543,30.33626655836033,29.97745058034374,30.173168763607514,6199300,JNJ,Johnson & Johnson
+2004-06-24,30.276458740234375,30.472176892407948,30.200346586367022,30.22209350858645,4445500,JNJ,Johnson & Johnson
+2004-06-25,29.629497528076172,30.178593725713405,29.629497528076175,30.118792812228353,7932400,JNJ,Johnson & Johnson
+2004-06-28,29.88503074645996,29.977452074328863,29.727368638317746,29.765424723193302,6590200,JNJ,Johnson & Johnson
+2004-06-29,30.303632736206055,30.444983532950214,29.87957619817373,29.885013963759995,6198300,JNJ,Johnson & Johnson
+2004-06-30,30.28189468383789,30.347133372666157,30.053556162088178,30.30364160474749,6122400,JNJ,Johnson & Johnson
+2004-07-01,30.15684700012207,30.319944726696693,29.93394628989339,30.09160625037213,6363200,JNJ,Johnson & Johnson
+2004-07-02,30.09161949157715,30.521111950536497,29.966577777051207,30.053563407760603,4800000,JNJ,Johnson & Johnson
+2004-07-06,29.8741397857666,30.13509653231397,29.857828563301233,29.99374366508006,5752600,JNJ,Johnson & Johnson
+2004-07-07,29.64581298828125,29.895898450011288,29.591447755762065,29.781728143479903,5457900,JNJ,Johnson & Johnson
+2004-07-08,29.77086067199707,30.19491745178818,29.683875038124732,29.694748501596415,5780100,JNJ,Johnson & Johnson
+2004-07-09,29.895902633666992,29.99919741946887,29.781732311158525,29.84697308799221,3899600,JNJ,Johnson & Johnson
+2004-07-12,29.841527938842773,30.010063459793937,29.63493634443497,29.819781018610275,4227200,JNJ,Johnson & Johnson
+2004-07-13,30.107919692993164,30.254708279895166,29.92851072881285,30.20034098443131,6372900,JNJ,Johnson & Johnson
+2004-07-14,30.40150260925293,30.60809423733063,30.097053971981378,30.113363127863554,7503400,JNJ,Johnson & Johnson
+2004-07-15,30.09161949157715,30.493929329796252,30.042689944684298,30.472182403643647,5474900,JNJ,Johnson & Johnson
+2004-07-16,30.879915237426758,31.608420372741165,30.173157019321778,30.29819868242572,23213100,JNJ,Johnson & Johnson
+2004-07-19,30.66245460510254,31.358339417211425,30.39606003389817,31.358339417211425,8860200,JNJ,Johnson & Johnson
+2004-07-20,30.613529205322266,30.820118740604556,30.499358902886613,30.77118920353231,6541100,JNJ,Johnson & Johnson
+2004-07-21,30.309064865112305,30.765739647381196,30.281882262075996,30.74399273539228,6014500,JNJ,Johnson & Johnson
+2004-07-22,30.575471878051758,30.66245748774307,30.30907728180309,30.336259895975275,6924700,JNJ,Johnson & Johnson
+2004-07-23,30.303632736206055,30.55371603177645,30.107914653098813,30.55371603177645,5245600,JNJ,Johnson & Johnson
+2004-07-26,30.135108947753906,30.26015064403869,29.825222553939284,30.222094565773784,5885000,JNJ,Johnson & Johnson
+2004-07-27,30.25472640991211,30.298218198445195,29.966584756036685,30.075317338221666,5083300,JNJ,Johnson & Johnson
+2004-07-28,30.27100944519043,30.368868477306968,29.79258774083175,30.200333016684098,8636000,JNJ,Johnson & Johnson
+2004-07-29,30.15684700012207,30.319944726696693,29.993747199647334,30.24926828475098,4832100,JNJ,Johnson & Johnson
+2004-07-30,30.048114776611328,30.222085963130617,29.895890506881983,30.010058709178992,5033400,JNJ,Johnson & Johnson
+2004-08-02,30.184036254882812,30.292768787840213,29.9013324987538,29.9013324987538,4140500,JNJ,Johnson & Johnson
+2004-08-03,30.135108947753906,30.43412188007845,30.048123329734022,30.10248856328368,5934200,JNJ,Johnson & Johnson
+2004-08-04,30.216646194458008,30.254702256756328,29.999181203696292,30.037237265994616,3438700,JNJ,Johnson & Johnson
+2004-08-05,30.020936965942383,30.444991541624,29.955696205144857,30.281893787431105,6130000,JNJ,Johnson & Johnson
+2004-08-06,29.683860778808594,30.020931762807667,29.575130344125128,30.020931762807667,6053600,JNJ,Johnson & Johnson
+2004-08-09,29.624059677124023,29.846960385019354,29.60774845290723,29.71648096078546,3450200,JNJ,Johnson & Johnson
+2004-08-10,29.895902633666992,29.901338328119312,29.558831508395855,29.61863451687625,3931800,JNJ,Johnson & Johnson
+2004-08-11,30.444995880126953,30.52110803800315,29.738237461975586,29.738237461975586,6071100,JNJ,Johnson & Johnson
+2004-08-12,30.60810089111328,30.852748652032997,30.499368322493265,30.526553020074207,7663000,JNJ,Johnson & Johnson
+2004-08-13,30.348526000976562,30.791130098248686,30.19006182776608,30.736488286187182,6049000,JNJ,Johnson & Johnson
+2004-08-16,30.649076461791992,30.73650465833092,30.343076731679442,30.348542166467727,4739500,JNJ,Johnson & Johnson
+2004-08-17,30.894962310791016,30.900425659958643,30.6272123436293,30.681856257566476,6458700,JNJ,Johnson & Johnson
+2004-08-18,31.162715911865234,31.17911013128082,30.884039195231026,30.894967980023896,4851600,JNJ,Johnson & Johnson
+2004-08-19,31.02609634399414,31.15177419024131,30.949596966665577,30.98238330742855,4444400,JNJ,Johnson & Johnson
+2004-08-20,31.168176651000977,31.21188969913452,30.96053394012296,30.96599728947006,3809300,JNJ,Johnson & Johnson
+2004-08-23,31.173654556274414,31.47965437389883,31.168191204376313,31.21736970927214,4667300,JNJ,Johnson & Johnson
+2004-08-24,31.239221572875977,31.419543431367345,31.184579722428705,31.403151293123756,4028100,JNJ,Johnson & Johnson
+2004-08-25,31.5069637298584,31.52335586398514,31.25014251145968,31.272000079930304,4701100,JNJ,Johnson & Johnson
+2004-08-26,31.43047332763672,31.60532975658285,31.39768696553942,31.50697275474402,3930800,JNJ,Johnson & Johnson
+2004-08-27,31.534284591674805,31.61078399673237,31.46325062095133,31.474177320714592,3488200,JNJ,Johnson & Johnson
+2004-08-30,31.441389083862305,31.610780006693577,31.414068168997794,31.48510213075508,3327400,JNJ,Johnson & Johnson
+2004-08-31,31.74738121032715,31.74738121032715,31.424989467637136,31.424989467637136,5775400,JNJ,Johnson & Johnson
+2004-09-01,31.578018188476562,31.72555373495667,31.370375335898597,31.6927673631432,5949500,JNJ,Johnson & Johnson
+2004-09-02,31.539743423461914,31.64356372509874,31.424992255445186,31.517885859606153,4948800,JNJ,Johnson & Johnson
+2004-09-03,31.61078453063965,31.763785427791415,31.572534827464825,31.58346361186513,5102200,JNJ,Johnson & Johnson
+2004-09-07,31.616249084472656,31.856676081225373,31.52882089615781,31.72006940670515,5706000,JNJ,Johnson & Johnson
+2004-09-08,31.84028434753418,31.900391618591005,31.692748887063555,31.829355563300897,7263800,JNJ,Johnson & Johnson
+2004-09-09,31.425003051757812,31.867609491863856,31.425003051757812,31.840288569883842,5118500,JNJ,Johnson & Johnson
+2004-09-10,31.45778465270996,31.49603435458956,31.184571305311437,31.37035646492053,5117200,JNJ,Johnson & Johnson
+2004-09-13,31.774702072143555,31.77470207214356,31.33755920095898,31.58345154488738,5855000,JNJ,Johnson & Johnson
+2004-09-14,31.88399314880371,32.064314937931215,31.70913679329036,31.70913679329036,5435500,JNJ,Johnson & Johnson
+2004-09-15,31.79109764099121,31.97141732308683,31.74738251536081,31.829347333691857,4387000,JNJ,Johnson & Johnson
+2004-09-16,31.758323669433594,31.900395798630097,31.747394883768266,31.76925245509892,3299700,JNJ,Johnson & Johnson
+2004-09-17,31.97688865661621,32.1298874556512,31.87306834076423,31.88946047367446,5227100,JNJ,Johnson & Johnson
+2004-09-20,31.649028778076172,31.78017208382052,31.55613725336519,31.55613725336519,4731500,JNJ,Johnson & Johnson
+2004-09-21,31.63809585571289,31.665416764402796,31.364882599910363,31.638095855712887,5331500,JNJ,Johnson & Johnson
+2004-09-22,31.31024932861328,31.501499923279958,31.250142058416678,31.463250221237107,4714500,JNJ,Johnson & Johnson
+2004-09-23,30.905895233154297,31.266536775635743,30.884037664651792,31.14632223332444,6333600,JNJ,Johnson & Johnson
+2004-09-24,30.90043067932129,31.12993098623234,30.736503079786267,30.845788840960456,4555900,JNJ,Johnson & Johnson
+2004-09-27,30.88951873779297,31.124482522877088,30.791161707550614,30.791161707550614,4313000,JNJ,Johnson & Johnson
+2004-09-28,31.200956344604492,31.381278113422812,30.74742337496329,30.97145818551057,4975300,JNJ,Johnson & Johnson
+2004-09-29,31.162715911865234,31.16818134648795,30.966001954498704,31.108074072353446,4102400,JNJ,Johnson & Johnson
+2004-09-30,30.78021812438965,31.414073035928443,30.649074794489113,31.266537571460038,7942900,JNJ,Johnson & Johnson
+2004-10-01,31.146318435668945,31.146318435668945,30.665462409506738,30.812997852231014,5786400,JNJ,Johnson & Johnson
+2004-10-04,31.282930374145508,31.392216137321245,31.12446612176332,31.146323691288977,6920300,JNJ,Johnson & Johnson
+2004-10-05,31.397676467895508,31.446854952372362,31.228285531493732,31.348497983418653,3826700,JNJ,Johnson & Johnson
+2004-10-06,31.55613899230957,31.561602341642757,31.29385445081945,31.4195323300052,3743100,JNJ,Johnson & Johnson
+2004-10-07,30.55617904663086,31.517891173920887,30.354001758005488,31.501499040491158,10501300,JNJ,Johnson & Johnson
+2004-10-08,30.228328704833984,30.545257231501473,30.16822142671065,30.2829705479719,8960900,JNJ,Johnson & Johnson
+2004-10-11,30.25016975402832,30.30481156732233,29.949635612008162,30.157276170086636,7255600,JNJ,Johnson & Johnson
+2004-10-12,31.047954559326172,31.080740900780626,30.250172344000074,30.326671722942066,11660700,JNJ,Johnson & Johnson
+2004-10-13,30.878572463989258,31.255608227927222,30.769288789554608,31.102607331704252,7024600,JNJ,Johnson & Johnson
+2004-10-14,30.884037017822266,31.135392796979318,30.867644884014936,30.867644884014936,5820600,JNJ,Johnson & Johnson
+2004-10-15,30.916820526123047,31.151782065408298,30.873105394054573,30.998783272073094,7227200,JNJ,Johnson & Johnson
+2004-10-18,31.321168899536133,31.403133713776455,30.709171762417686,30.709171762417686,6466400,JNJ,Johnson & Johnson
+2004-10-19,30.9332218170166,31.375826195767317,30.856722397699333,31.058899732245376,5435400,JNJ,Johnson & Johnson
+2004-10-20,31.419544219970703,31.419544219970703,30.780225798988756,30.791152501790076,6049000,JNJ,Johnson & Johnson
+2004-10-21,31.572526931762695,31.6708838823157,31.244671819554,31.310242425105347,6910700,JNJ,Johnson & Johnson
+2004-10-22,31.30478858947754,31.687287726257154,31.277467669233125,31.572536526106447,5131100,JNJ,Johnson & Johnson
+2004-10-25,31.190025329589844,31.315703173283296,31.118989301606014,31.200952025170444,6234900,JNJ,Johnson & Johnson
+2004-10-26,31.27199935913086,31.33210662881342,30.982393879153875,31.151784819765737,6610400,JNJ,Johnson & Johnson
+2004-10-27,31.567066192626953,31.583458324256842,31.091675615290885,31.140854094632694,5945100,JNJ,Johnson & Johnson
+2004-10-28,31.69820213317871,31.736453908028704,31.41406217149257,31.45777521003975,5581200,JNJ,Johnson & Johnson
+2004-10-29,31.900402069091797,31.955043923706302,31.64358076660672,31.654509554420247,6801500,JNJ,Johnson & Johnson
+2004-11-01,31.93317985534668,32.17907232002277,31.74739466919727,31.88400136241146,6724200,JNJ,Johnson & Johnson
+2004-11-02,31.71460723876953,32.239176388207355,31.58892934366167,31.58892934366167,7443800,JNJ,Johnson & Johnson
+2004-11-03,32.485050201416016,32.77465552910646,32.337514821898814,32.36483572526467,9375800,JNJ,Johnson & Johnson
+2004-11-04,32.35939025878906,32.51238906973952,32.1408187421863,32.37578239297591,9121900,JNJ,Johnson & Johnson
+2004-11-05,32.33753204345703,32.64899509349231,32.239175071398265,32.321139909598045,6466200,JNJ,Johnson & Johnson
+2004-11-08,32.69818115234375,32.92767941733051,32.37578924358646,32.40311016782971,6775000,JNJ,Johnson & Johnson
+2004-11-09,32.692710876464844,32.91128030856741,32.528781196822344,32.698174226375116,5096600,JNJ,Johnson & Johnson
+2004-11-10,32.851165771484375,33.13530784638023,32.7200245581183,32.769203034243574,6436700,JNJ,Johnson & Johnson
+2004-11-11,33.11346435546875,33.25007106004487,32.71457302824085,32.78560909826724,5627500,JNJ,Johnson & Johnson
+2004-11-12,33.48952102661133,33.48952102661133,33.182075489467714,33.26991677232284,6120300,JNJ,Johnson & Johnson
+2004-11-15,33.577369689941406,33.75854355369755,33.22600448128908,33.48952838777833,5326500,JNJ,Johnson & Johnson
+2004-11-16,33.5059814453125,33.70362480123589,33.495001026172226,33.54441186515307,3953700,JNJ,Johnson & Johnson
+2004-11-17,33.434627532958984,33.731090611493705,33.35227539795935,33.434627532958984,6264900,JNJ,Johnson & Johnson
+2004-11-18,33.5554084777832,33.68717147675318,33.40717588930516,33.434627997554365,4666700,JNJ,Johnson & Johnson
+2004-11-19,33.23698806762695,33.54443160729341,33.15463592275798,33.500511999184795,5213900,JNJ,Johnson & Johnson
+2004-11-22,33.41815948486328,33.527961645373985,33.24247686576697,33.24247686576697,4752300,JNJ,Johnson & Johnson
+2004-11-23,33.25344467163086,33.42912722405599,33.094231704026456,33.40167721792104,5376000,JNJ,Johnson & Johnson
+2004-11-24,33.22052001953125,33.429143940220946,33.16013081355737,33.30836133966866,4001300,JNJ,Johnson & Johnson
+2004-11-26,33.187564849853516,33.37422782703396,33.09972357202161,33.1052127356293,1672900,JNJ,Johnson & Johnson
+2004-11-29,33.05032730102539,33.44012301245162,32.885625094227194,33.209540341794586,5021800,JNJ,Johnson & Johnson
+2004-11-30,33.1161994934082,33.352273365431934,32.940516904130305,32.99541692791653,8543200,JNJ,Johnson & Johnson
+2004-12-01,33.59383773803711,33.648739858308275,33.06130078436811,33.121692069515525,5431500,JNJ,Johnson & Johnson
+2004-12-02,33.901283264160156,34.03853542312437,33.43462676140254,33.47854636323418,6167000,JNJ,Johnson & Johnson
+2004-12-03,33.9891242980957,34.20323732932835,33.769520007738166,33.89579383598987,6053700,JNJ,Johnson & Johnson
+2004-12-06,33.94520950317383,34.033050812894636,33.85187693355058,33.85187693355058,3369400,JNJ,Johnson & Johnson
+2004-12-07,33.16561508178711,34.01108897218586,33.132673806237115,33.516980310445824,11385900,JNJ,Johnson & Johnson
+2004-12-08,33.571876525878906,33.73657868602836,33.37972226045322,33.451093964428566,5990700,JNJ,Johnson & Johnson
+2004-12-09,33.65971374511719,33.76402461192099,33.35226821421463,33.57187246404522,7539100,JNJ,Johnson & Johnson
+2004-12-10,33.07776641845703,34.36244655897912,33.07776641845703,33.75853796831295,8732900,JNJ,Johnson & Johnson
+2004-12-13,33.29186248779297,33.39068414788514,32.72089336154945,33.20402124485554,8681000,JNJ,Johnson & Johnson
+2004-12-14,33.725608825683594,33.80246971820616,33.12170001789003,33.21503050329537,7057700,JNJ,Johnson & Johnson
+2004-12-15,33.434627532958984,33.69815143293528,33.280903687246465,33.51697757365682,7329000,JNJ,Johnson & Johnson
+2004-12-16,34.8345947265625,35.268309911931716,33.791477589635676,33.928729734268074,28705900,JNJ,Johnson & Johnson
+2004-12-17,34.905967712402344,35.27380246828545,34.56009170879914,34.56558087329372,18006800,JNJ,Johnson & Johnson
+2004-12-20,34.625980377197266,35.08165862762059,34.543628230110464,34.90597600185071,8646100,JNJ,Johnson & Johnson
+2004-12-21,34.560096740722656,34.642446785941026,34.37892287149881,34.631468455353435,9117100,JNJ,Johnson & Johnson
+2004-12-22,34.752254486083984,34.81264578546214,34.20324571981315,34.20324571981315,6678000,JNJ,Johnson & Johnson
+2004-12-23,34.91694641113281,35.00478770408742,34.61499209749519,34.61499209749519,5552700,JNJ,Johnson & Johnson
+2004-12-27,34.878517150878906,35.125571450102456,34.878517150878906,35.015769306636244,4677700,JNJ,Johnson & Johnson
+2004-12-28,35.00477981567383,35.081642762201774,34.916938542514465,35.00477981567383,4089000,JNJ,Johnson & Johnson
+2004-12-29,34.878517150878906,34.97184970583078,34.77969543118949,34.916947586946826,4583100,JNJ,Johnson & Johnson
+2004-12-30,34.889495849609375,35.0487088450483,34.862045838675456,34.97184797671271,3206800,JNJ,Johnson & Johnson
+2004-12-31,34.81814193725586,34.999315871739554,34.768733148908666,34.97186584677911,2949600,JNJ,Johnson & Johnson
+2005-01-03,34.53263854980469,34.889492849867004,34.41734516291245,34.77969072127036,7859500,JNJ,Johnson & Johnson
+2005-01-04,34.422847747802734,34.719312964273016,34.37892604419139,34.64244998295317,6989600,JNJ,Johnson & Johnson
+2005-01-05,34.4008674621582,34.63694124995044,34.36243704035955,34.516158727554156,6888100,JNJ,Johnson & Johnson
+2005-01-06,34.49971389770508,34.63696610097502,34.41736173802215,34.450303020755804,5277500,JNJ,Johnson & Johnson
+2005-01-07,34.37342071533203,34.587533684001954,34.351459873852775,34.57655326326233,5037800,JNJ,Johnson & Johnson
+2005-01-10,34.642452239990234,34.70833479969966,34.36794785744102,34.43931958330844,5419300,JNJ,Johnson & Johnson
+2005-01-11,34.52165603637695,34.64243648564575,34.38440390752051,34.50518435678931,4880000,JNJ,Johnson & Johnson
+2005-01-12,34.76322555541992,34.81263641485634,34.35146909155032,34.56009295298205,6093800,JNJ,Johnson & Johnson
+2005-01-13,34.022064208984375,34.74675540615263,33.97265335034556,34.66989453589261,9014700,JNJ,Johnson & Johnson
+2005-01-14,34.422847747802734,34.45029776540878,34.159323809040956,34.28559556547043,6820200,JNJ,Johnson & Johnson
+2005-01-18,34.60400390625,34.620475584813825,34.164797540069124,34.164797540069124,6122900,JNJ,Johnson & Johnson
+2005-01-19,34.48871994018555,34.74126339249675,34.39538948384073,34.604011243070886,4697100,JNJ,Johnson & Johnson
+2005-01-20,34.30754470825195,34.55459687669053,34.25813385570396,34.48871643806034,5274600,JNJ,Johnson & Johnson
+2005-01-21,33.956180572509766,34.362447852022996,33.956180572509766,34.236176127197666,6426300,JNJ,Johnson & Johnson
+2005-01-24,33.7585563659668,34.00011951501944,33.59934329090129,33.95619780011752,5938600,JNJ,Johnson & Johnson
+2005-01-25,34.98282241821289,35.05419201557722,33.98362711209995,33.98362711209995,11172300,JNJ,Johnson & Johnson
+2005-01-26,35.493412017822266,35.67458588757958,34.44480552225956,34.719309862399555,12781800,JNJ,Johnson & Johnson
+2005-01-27,35.25733184814453,35.493405706229396,35.24086226084144,35.33968397326308,6360100,JNJ,Johnson & Johnson
+2005-01-28,35.47694778442383,35.58125660117651,35.2793042945916,35.34518266546604,6968700,JNJ,Johnson & Johnson
+2005-01-31,35.52085494995117,35.66359835958546,35.32870277656073,35.64712877166674,6168900,JNJ,Johnson & Johnson
+2005-02-01,35.91615295410156,35.91615295410156,35.42204422027197,35.4714571879572,7340300,JNJ,Johnson & Johnson
+2005-02-02,36.234561920166016,36.26201402130413,35.78437510627775,35.795353433571464,7068000,JNJ,Johnson & Johnson
+2005-02-03,36.042423248291016,36.23457546226401,35.94360151130431,36.11379287387981,5022300,JNJ,Johnson & Johnson
+2005-02-04,36.3663215637207,36.3663215637207,35.938095607470565,35.94358686523343,4851300,JNJ,Johnson & Johnson
+2005-02-07,36.481624603271484,36.51456797186399,36.16320275663813,36.37182454423981,4892100,JNJ,Johnson & Johnson
+2005-02-08,36.41575241088867,36.585943787793546,36.31143940511886,36.487122042486476,6379900,JNJ,Johnson & Johnson
+2005-02-09,36.3388786315918,36.498091619712284,36.2180960758726,36.43220908333736,4529800,JNJ,Johnson & Johnson
+2005-02-10,36.305938720703125,36.35535167483275,36.16319949455841,36.26750828464826,4002900,JNJ,Johnson & Johnson
+2005-02-11,36.72223663330078,36.88213877275815,36.33626885304736,36.38589147905139,6584400,JNJ,Johnson & Johnson
+2005-02-14,36.391395568847656,36.72774062200739,36.281120295271236,36.72774062200739,5217600,JNJ,Johnson & Johnson
+2005-02-15,36.341796875,36.396934548075386,36.1377828572128,36.292170024517795,4186400,JNJ,Johnson & Johnson
+2005-02-16,36.2480354309082,36.319718146933596,36.07159246387457,36.2149536891932,4607500,JNJ,Johnson & Johnson
+2005-02-17,36.03302001953125,36.226003987691634,36.02750498994524,36.226003987691634,5354200,JNJ,Johnson & Johnson
+2005-02-18,36.07711410522461,36.1653335015522,35.95580875438286,36.08262913209912,6185200,JNJ,Johnson & Johnson
+2005-02-22,35.87860870361328,36.31971822551786,35.86758285859514,35.86758285859514,8299800,JNJ,Johnson & Johnson
+2005-02-23,36.06609344482422,36.14328700523681,35.95581392513942,36.06057841715659,4928200,JNJ,Johnson & Johnson
+2005-02-24,36.330745697021484,36.3638274402891,35.88412533597924,36.03299738741587,4817000,JNJ,Johnson & Johnson
+2005-02-25,36.512699127197266,36.551295891754755,36.308685253546614,36.314200278978205,6456100,JNJ,Johnson & Johnson
+2005-02-28,36.170860290527344,36.523746404055665,36.170860290527344,36.43001195037283,6833700,JNJ,Johnson & Johnson
+2005-03-01,36.74981689453125,36.937285804902395,36.617485651520184,36.65056741058936,8467400,JNJ,Johnson & Johnson
+2005-03-02,36.92074203491211,37.025506539408504,36.45758061726624,36.69467635441373,6991900,JNJ,Johnson & Johnson
+2005-03-03,36.80495071411133,36.99793463306325,36.67261948493485,36.99793463306325,5791900,JNJ,Johnson & Johnson
+2005-03-04,37.3508186340332,37.35633366190563,36.948309940753276,37.04755940878857,8306000,JNJ,Johnson & Johnson
+2005-03-07,37.73678207397461,37.86911326567853,37.41146281123376,37.439033737591245,9389500,JNJ,Johnson & Johnson
+2005-03-08,37.59892654418945,37.71471683409623,37.49416209805545,37.521733017584936,8537100,JNJ,Johnson & Johnson
+2005-03-09,37.36183166503906,37.554815485299905,37.3287457196145,37.54930045994052,6375500,JNJ,Johnson & Johnson
+2005-03-10,37.49418258666992,37.64305469597756,37.38390726175567,37.42250404614905,5041700,JNJ,Johnson & Johnson
+2005-03-11,37.27360916137695,37.632010098903365,37.21295650086947,37.49967893358336,5807000,JNJ,Johnson & Johnson
+2005-03-14,37.39491653442383,37.40043156024493,37.21295854291651,37.268096180931174,5589000,JNJ,Johnson & Johnson
+2005-03-15,37.086143493652344,37.41145851227847,37.086143493652344,37.40594348629416,5014000,JNJ,Johnson & Johnson
+2005-03-16,36.970359802246094,37.190910400287294,36.970359802246094,36.99792652363474,5408700,JNJ,Johnson & Johnson
+2005-03-17,36.93727493286133,37.146803896585425,36.838025478132316,36.84905553239839,4405800,JNJ,Johnson & Johnson
+2005-03-18,37.08063888549805,37.08063888549805,36.75532377547442,36.94279264428802,10640700,JNJ,Johnson & Johnson
+2005-03-21,36.860076904296875,37.08063168877365,36.755316641888186,37.08063168877365,5178600,JNJ,Johnson & Johnson
+2005-03-22,36.827003479003906,37.06961421741267,36.74980991800722,36.74980991800722,5072300,JNJ,Johnson & Johnson
+2005-03-23,37.60445785522461,37.60445785522461,36.843548018295074,36.84906304655272,9565500,JNJ,Johnson & Johnson
+2005-03-24,37.54379653930664,37.780892219107336,37.47211801536057,37.60444921600447,8876600,JNJ,Johnson & Johnson
+2005-03-28,37.687164306640625,37.76987289886079,37.587914837323176,37.62100079825149,5145100,JNJ,Johnson & Johnson
+2005-03-29,37.45006561279297,37.56034512924294,37.32876024806471,37.5217483501688,9428000,JNJ,Johnson & Johnson
+2005-03-30,37.521759033203125,37.6320343743168,37.439050424000555,37.45559130449415,6516300,JNJ,Johnson & Johnson
+2005-03-31,37.03103256225586,37.1964456004974,36.94280890980548,37.15233377427221,12551500,JNJ,Johnson & Johnson
+2005-04-01,36.860076904296875,37.19090697764573,36.7498016154248,37.119228460552144,11052700,JNJ,Johnson & Johnson
+2005-04-04,37.483154296875,37.54380277691608,36.86008655213999,36.91522421100789,8684900,JNJ,Johnson & Johnson
+2005-04-05,38.05107498168945,38.073130883572524,37.37286967066776,37.48314918008312,9114300,JNJ,Johnson & Johnson
+2005-04-06,37.940799713134766,38.1558395221145,37.85258030247484,38.10621689238084,5689800,JNJ,Johnson & Johnson
+2005-04-07,38.17789077758789,38.183405804686835,37.75332623909762,37.82500476445146,4975300,JNJ,Johnson & Johnson
+2005-04-08,37.847068786621094,38.310234407448156,37.847068786621094,38.29920435088365,4822800,JNJ,Johnson & Johnson
+2005-04-11,37.98491287231445,38.18892683974014,37.88014837461832,37.935290240816556,4449500,JNJ,Johnson & Johnson
+2005-04-12,37.847068786621094,37.88566557112885,37.41147410047128,37.64856983580006,9775400,JNJ,Johnson & Johnson
+2005-04-13,37.81947326660156,38.04002798044137,37.74227974776732,37.74227974776732,7138400,JNJ,Johnson & Johnson
+2005-04-14,38.18339538574219,38.188910411336266,37.620984770372736,37.82499444330219,8069600,JNJ,Johnson & Johnson
+2005-04-15,38.26610565185547,38.59142066199292,38.21096801364785,38.5362830237853,12990700,JNJ,Johnson & Johnson
+2005-04-18,38.06760787963867,38.21647992773795,37.75331870544485,38.210969108471794,9164900,JNJ,Johnson & Johnson
+2005-04-19,38.07312774658203,38.56937077449775,37.720241758994824,38.52526318109894,9343700,JNJ,Johnson & Johnson
+2005-04-20,37.54932403564453,38.12828006666195,37.411477762234135,38.07314239864468,7882400,JNJ,Johnson & Johnson
+2005-04-21,37.65406799316406,37.75883244991707,37.40043149336445,37.67612388967691,7696200,JNJ,Johnson & Johnson
+2005-04-22,37.76435852050781,37.92426067975497,37.48866601285419,37.67613910556024,7021900,JNJ,Johnson & Johnson
+2005-04-25,37.79193115234375,38.321260286018806,37.73679348968189,38.045567765975505,5981500,JNJ,Johnson & Johnson
+2005-04-26,37.505191802978516,37.87462281174062,37.494165958070624,37.71472071681747,5866900,JNJ,Johnson & Johnson
+2005-04-27,37.676143646240234,37.71474043369402,37.31774250174971,37.40596192732938,5966400,JNJ,Johnson & Johnson
+2005-04-28,37.30671310424805,37.68165088573338,37.28465719826645,37.54931965657774,6406300,JNJ,Johnson & Johnson
+2005-04-29,37.8415641784668,37.8415641784668,37.37840263683666,37.394943519504146,6540900,JNJ,Johnson & Johnson
+2005-05-02,37.92427062988281,37.951841570575446,37.687174842824916,37.86913295523247,4361200,JNJ,Johnson & Johnson
+2005-05-03,37.89667510986328,37.951812742631446,37.67060534676257,37.94629771733511,5716300,JNJ,Johnson & Johnson
+2005-05-04,37.615478515625,37.63201938953214,37.30118929119053,37.576881740930695,8439700,JNJ,Johnson & Johnson
+2005-05-05,37.775394439697266,37.8250170795446,37.43904919161705,37.632033135580826,6279600,JNJ,Johnson & Johnson
+2005-05-06,37.609962463378906,37.97387850634623,37.57688071646654,37.97387850634623,4731000,JNJ,Johnson & Johnson
+2005-05-09,37.587894439697266,37.65406211891328,37.36733971570868,37.549297678504125,6766100,JNJ,Johnson & Johnson
+2005-05-10,37.34529495239258,37.57687556248156,37.19641869824092,37.494166999811995,6870600,JNJ,Johnson & Johnson
+2005-05-11,37.46659469604492,37.55481828143671,37.07511200101607,37.39491618796316,4969700,JNJ,Johnson & Johnson
+2005-05-12,37.30119323730469,37.571370688747045,37.08063841283335,37.53828893743303,4845300,JNJ,Johnson & Johnson
+2005-05-13,37.17929458618164,37.334438510711905,36.990906742782,37.20700067014271,5954700,JNJ,Johnson & Johnson
+2005-05-16,37.47850036621094,37.47850036621094,37.179292431660855,37.184834493602885,3943500,JNJ,Johnson & Johnson
+2005-05-17,37.628108978271484,37.65026877282093,37.16267297298936,37.30119493937554,5294400,JNJ,Johnson & Johnson
+2005-05-18,37.45632553100586,37.722289471821085,37.389837716317125,37.677961443792974,8495100,JNJ,Johnson & Johnson
+2005-05-19,37.3510627746582,37.52837071175848,37.27348658903182,37.42863473292991,8134400,JNJ,Johnson & Johnson
+2005-05-20,37.23469543457031,37.484037460662535,37.173745443349155,37.484037460662535,6191100,JNJ,Johnson & Johnson
+2005-05-23,37.267940521240234,37.445248419169964,37.146040548784725,37.29010453690067,5877000,JNJ,Johnson & Johnson
+2005-05-24,37.45632553100586,37.50619561937584,37.26793775291654,37.29010176693059,8353300,JNJ,Johnson & Johnson
+2005-05-25,37.384300231933594,37.51173804392142,37.234694175864824,37.46741423782136,4725900,JNJ,Johnson & Johnson
+2005-05-26,37.356605529785156,37.677977529157936,37.32890367095627,37.677977529157936,5032300,JNJ,Johnson & Johnson
+2005-05-27,37.362125396728516,37.50064729064678,37.362125396728516,37.40091135793152,4409900,JNJ,Johnson & Johnson
+2005-05-31,37.17929458618164,37.50620862203174,37.17929458618164,37.50066655976855,6398300,JNJ,Johnson & Johnson
+2005-06-01,37.295650482177734,37.46187852210904,37.15159069008224,37.179292545167684,4966200,JNJ,Johnson & Johnson
+2005-06-02,37.12388610839844,37.26240807148948,37.05185620943884,37.26240807148948,6761600,JNJ,Johnson & Johnson
+2005-06-03,36.81359100341797,37.09617270869719,36.76926296940609,37.02968488503337,6526000,JNJ,Johnson & Johnson
+2005-06-06,36.78034973144531,36.96874179749324,36.73602591651179,36.89670767193604,7041700,JNJ,Johnson & Johnson
+2005-06-07,36.86899948120117,37.090635427206514,36.85237752503773,36.97427750670837,5520700,JNJ,Johnson & Johnson
+2005-06-08,36.769264221191406,37.04076604088775,36.708314229188574,37.04076604088775,5296300,JNJ,Johnson & Johnson
+2005-06-09,36.974281311035156,37.046311204272655,36.65290936762878,36.747103280482705,5228900,JNJ,Johnson & Johnson
+2005-06-10,36.835758209228516,36.96319603385223,36.42019236593889,36.84683810501365,5248400,JNJ,Johnson & Johnson
+2005-06-13,36.83021545410156,37.09617522148014,36.697235570412275,36.70831546598877,5413400,JNJ,Johnson & Johnson
+2005-06-14,36.89117431640625,37.01307433382252,36.76927429898997,36.796980385622874,3981700,JNJ,Johnson & Johnson
+2005-06-15,36.763729095458984,36.874549205167895,36.58642114727967,36.874549205167895,4655300,JNJ,Johnson & Johnson
+2005-06-16,36.736026763916016,36.89117068814908,36.630748717891485,36.66399263669718,4434800,JNJ,Johnson & Johnson
+2005-06-17,36.880096435546875,36.98537450975178,36.24289860864944,36.98537450975178,14288000,JNJ,Johnson & Johnson
+2005-06-20,36.874542236328125,37.0130641767691,36.680608137827456,36.78034410403912,8199500,JNJ,Johnson & Johnson
+2005-06-21,36.86345672607422,36.957650627463224,36.680606757010416,36.76372076361705,8668900,JNJ,Johnson & Johnson
+2005-06-22,36.56978225708008,36.94101994118572,36.55316030515788,36.92994004902192,8873100,JNJ,Johnson & Johnson
+2005-06-23,36.20964431762695,36.625210252934124,36.120992449652846,36.50331023553384,8927500,JNJ,Johnson & Johnson
+2005-06-24,36.33708572387695,36.73048762805531,36.01571372530132,36.403573566785546,18319900,JNJ,Johnson & Johnson
+2005-06-27,36.37586212158203,36.51992612217627,36.28720605126123,36.303828007607855,6900200,JNJ,Johnson & Johnson
+2005-06-28,36.60856628417969,36.62518823522262,35.699862990108656,35.699862990108656,6071700,JNJ,Johnson & Johnson
+2005-06-29,36.40358352661133,36.564269569861985,36.23735964650665,36.54210554037675,7808300,JNJ,Johnson & Johnson
+2005-06-30,36.015708923339844,36.39248881655512,35.79961500798817,36.35924489953322,9344300,JNJ,Johnson & Johnson
+2005-07-01,35.987998962402344,36.25396295197792,35.915969074166185,35.915969074166185,6718200,JNJ,Johnson & Johnson
+2005-07-05,35.93260192871094,36.15423794935047,35.67217992151115,35.683264047588644,6384100,JNJ,Johnson & Johnson
+2005-07-06,35.54471969604492,35.97690733928574,35.54471969604492,35.960285387984605,6661400,JNJ,Johnson & Johnson
+2005-07-07,35.41729736328125,35.51703335383998,35.19566347267775,35.51703335383998,8278900,JNJ,Johnson & Johnson
+2005-07-08,35.616764068603516,35.62784819222106,35.20119820739108,35.406212220770186,8144900,JNJ,Johnson & Johnson
+2005-07-11,35.89935302734375,35.91597498679969,35.52257311270793,35.616767034528166,6528500,JNJ,Johnson & Johnson
+2005-07-12,35.89380645751953,36.01570644802802,35.7996125475282,35.899348519093834,5141600,JNJ,Johnson & Johnson
+2005-07-13,35.6943359375,35.95475788626839,35.65554995964224,35.80515603663258,6809800,JNJ,Johnson & Johnson
+2005-07-14,35.794071197509766,35.94921510583947,35.63892728918006,35.849479132291165,6521400,JNJ,Johnson & Johnson
+2005-07-15,36.03233337402344,36.09882544002082,35.77745346206593,35.77745346206593,6444500,JNJ,Johnson & Johnson
+2005-07-18,35.794071197509766,36.05449314107225,35.71095718166043,35.93259314814049,5938000,JNJ,Johnson & Johnson
+2005-07-19,36.026790618896484,36.0489546404694,35.73866679315832,35.76637287696318,11069400,JNJ,Johnson & Johnson
+2005-07-20,35.993553161621094,35.993553161621094,35.65555916982995,35.94368727464648,7312600,JNJ,Johnson & Johnson
+2005-07-21,35.45054626464844,35.943686308366544,35.45054626464844,35.943686308366544,9850100,JNJ,Johnson & Johnson
+2005-07-22,35.63893508911133,35.68326313757986,35.46162712259258,35.68326313757986,5398400,JNJ,Johnson & Johnson
+2005-07-25,35.095924377441406,35.6223082557855,35.073760356238466,35.60014423458256,6741900,JNJ,Johnson & Johnson
+2005-07-26,34.72468185424805,35.11254374192955,34.72468185424805,34.818877880561395,12640400,JNJ,Johnson & Johnson
+2005-07-27,35.76082992553711,35.88826776221904,34.91861614980492,34.962942078171146,10789500,JNJ,Johnson & Johnson
+2005-07-28,35.8661003112793,35.92704607188413,35.52810646072797,35.72757837998298,6391600,JNJ,Johnson & Johnson
+2005-07-29,35.4394645690918,35.89381651636135,35.42838255651476,35.83840856715395,6143200,JNJ,Johnson & Johnson
+2005-08-01,35.738670349121094,36.20964422918109,35.60014837102372,35.60014837102372,7348200,JNJ,Johnson & Johnson
+2005-08-02,35.810699462890625,35.85502750946545,35.555819536118165,35.81624152555128,5554800,JNJ,Johnson & Johnson
+2005-08-03,35.94367980957031,36.02125176921269,35.63338774364606,35.672173723467246,5090400,JNJ,Johnson & Johnson
+2005-08-04,35.54471969604492,35.987987231035554,35.52809774474378,35.871629344574785,4049200,JNJ,Johnson & Johnson
+2005-08-05,35.20674514770508,35.505953116521034,35.20674514770508,35.47270496841584,5019400,JNJ,Johnson & Johnson
+2005-08-08,35.15134811401367,35.284330187316904,35.034990120922316,35.20675819192267,4002000,JNJ,Johnson & Johnson
+2005-08-09,35.47270202636719,35.47270202636719,35.15687423704802,35.251068156264324,4601200,JNJ,Johnson & Johnson
+2005-08-10,35.378509521484375,35.82732356910429,35.323101580162955,35.550279635142225,5351200,JNJ,Johnson & Johnson
+2005-08-11,35.63338088989258,35.73865891231001,35.32309311100408,35.37850103904075,4688300,JNJ,Johnson & Johnson
+2005-08-12,35.217830657958984,35.55582253000256,35.1679626582021,35.47825055564247,4850200,JNJ,Johnson & Johnson
+2005-08-15,35.101463317871094,35.23444532759239,34.91861543239131,35.14024929702369,5402600,JNJ,Johnson & Johnson
+2005-08-16,34.9130744934082,35.11808851972614,34.81888057348704,35.08484248780711,5432300,JNJ,Johnson & Johnson
+2005-08-17,35.1845703125,35.33971419813126,35.001720349854374,35.02942642686874,5578500,JNJ,Johnson & Johnson
+2005-08-18,35.600135803222656,35.70541382216439,35.08483405752155,35.15686605253269,9326100,JNJ,Johnson & Johnson
+2005-08-19,35.40520477294922,35.72823582054649,35.39963622453065,35.600135836437744,6121400,JNJ,Johnson & Johnson
+2005-08-22,35.36622619628906,35.67811596521184,35.2659753063954,35.64470041830709,5380900,JNJ,Johnson & Johnson
+2005-08-23,34.9540901184082,35.410789884752695,34.77029820140467,35.37737220684746,8909000,JNJ,Johnson & Johnson
+2005-08-24,34.67003631591797,35.054329929507276,34.60877165478284,34.915092835869046,8021300,JNJ,Johnson & Johnson
+2005-08-25,34.825984954833984,35.19914151100796,34.78143018482809,34.837124178482874,6143000,JNJ,Johnson & Johnson
+2005-08-26,34.497379302978516,34.759145701798985,34.497379302978516,34.725728036655106,5206200,JNJ,Johnson & Johnson
+2005-08-29,35.093326568603516,35.154591247934476,34.33587833890184,34.40828011939291,6364800,JNJ,Johnson & Johnson
+2005-08-30,35.087764739990234,35.1211824236428,34.72574726982081,34.903970666786854,7581500,JNJ,Johnson & Johnson
+2005-08-31,35.304969787597656,35.36623447070969,34.56422928850985,35.08776018353875,8006900,JNJ,Johnson & Johnson
+2005-09-01,35.16015625,35.49432447022698,35.02648768715537,35.18800324758729,6161300,JNJ,Johnson & Johnson
+2005-09-02,35.03205490112305,35.410779979752775,35.00420578169683,35.282679979242836,4130400,JNJ,Johnson & Johnson
+2005-09-06,35.527740478515625,35.6558362365012,35.204709372777565,35.22698781964011,7373700,JNJ,Johnson & Johnson
+2005-09-07,36.09025192260742,36.140375230533664,35.611273915001796,35.64469157820847,7817400,JNJ,Johnson & Johnson
+2005-09-08,35.70039367675781,36.20164811589062,35.61685268662878,36.20164811589062,6475900,JNJ,Johnson & Johnson
+2005-09-09,36.051265716552734,36.19050279305094,35.70038556430312,35.83962264080132,5124300,JNJ,Johnson & Johnson
+2005-09-12,36.02342224121094,36.17379643773228,35.939879132397294,36.05127136054183,5923500,JNJ,Johnson & Johnson
+2005-09-13,35.67255401611328,36.03456715081596,35.64470489074541,35.92874982261392,6670100,JNJ,Johnson & Johnson
+2005-09-14,35.81178283691406,36.040129465074585,35.71709838213633,35.90646304251284,7406200,JNJ,Johnson & Johnson
+2005-09-15,35.85076141357422,35.91759248602297,35.733802787610855,35.856327836826246,4896200,JNJ,Johnson & Johnson
+2005-09-16,36.301910400390625,36.324188854588364,35.839642036444104,35.967742085785915,12995300,JNJ,Johnson & Johnson
+2005-09-19,36.006710052490234,36.313029081660005,35.92316695392448,36.30746265781986,7212500,JNJ,Johnson & Johnson
+2005-09-20,35.86747741699219,36.09025762438797,35.811783427437994,36.051271406782135,5301000,JNJ,Johnson & Johnson
+2005-09-21,36.03456115722656,36.37430003414248,35.594573519102475,35.61685196585523,7173600,JNJ,Johnson & Johnson
+2005-09-22,36.02342224121094,36.38543954661738,35.873048044689604,35.90089291484147,7239000,JNJ,Johnson & Johnson
+2005-09-23,35.639137268066406,36.1515310189946,35.58344114047093,36.14596034394004,7814400,JNJ,Johnson & Johnson
+2005-09-26,35.572296142578125,35.89532513185331,35.511031474459635,35.7728000447957,5981900,JNJ,Johnson & Johnson
+2005-09-27,35.33837127685547,35.6168454364452,35.160147984685175,35.58899844540408,6244000,JNJ,Johnson & Johnson
+2005-09-28,35.2047004699707,35.427480633078744,35.14343581888653,35.238118131813636,5573200,JNJ,Johnson & Johnson
+2005-09-29,35.50547409057617,35.56116810205858,35.03206861920463,35.05991562494584,6285300,JNJ,Johnson & Johnson
+2005-09-30,35.24369812011719,35.61128402135342,35.087753230074476,35.58900769748288,5646500,JNJ,Johnson & Johnson
+2005-10-03,34.85383987426758,35.22699436792699,34.81485152271583,35.188008140965266,6826600,JNJ,Johnson & Johnson
+2005-10-04,35.11560821533203,35.24370613622985,34.78143991078035,35.03206720148924,6950300,JNJ,Johnson & Johnson
+2005-10-05,34.67003631591797,35.1935670231455,34.65332854455001,35.03205360921313,6667700,JNJ,Johnson & Johnson
+2005-10-06,34.29131317138672,34.85940080019131,34.074103633082814,34.848261577125776,12716200,JNJ,Johnson & Johnson
+2005-10-07,34.1632194519043,34.41941523983097,34.04069010785684,34.41941523983097,11685000,JNJ,Johnson & Johnson
+2005-10-10,34.23562240600586,34.62548462708069,33.712089495551496,34.129800839208606,7672600,JNJ,Johnson & Johnson
+2005-10-11,34.135372161865234,34.35258172475785,34.01841349332149,34.2913170532569,7801000,JNJ,Johnson & Johnson
+2005-10-12,34.41941452026367,34.58649863391456,34.05739929478504,34.213344184247234,8046500,JNJ,Johnson & Johnson
+2005-10-13,35.65583801269531,35.97886913452516,34.40270612080189,34.41941389448628,19778100,JNJ,Johnson & Johnson
+2005-10-14,35.47761535644531,35.666977907311455,35.327239025646634,35.66140723325059,13318800,JNJ,Johnson & Johnson
+2005-10-17,35.087764739990234,35.44978221015966,34.903970666786854,35.44978221015966,9214800,JNJ,Johnson & Johnson
+2005-10-18,35.07102966308594,35.64468564278102,34.89837495215174,35.427476179579536,19695000,JNJ,Johnson & Johnson
+2005-10-19,35.82291030883789,35.839618076021125,34.91508409081164,35.14343278220106,13733400,JNJ,Johnson & Johnson
+2005-10-20,35.7393684387207,35.973285685593694,35.588994279781765,35.86746840677665,8621500,JNJ,Johnson & Johnson
+2005-10-21,35.68368148803711,35.917598780960304,35.57786206379891,35.811781481311506,13887900,JNJ,Johnson & Johnson
+2005-10-24,35.70039367675781,35.92317389961454,35.3383784703527,35.75608767017716,8744600,JNJ,Johnson & Johnson
+2005-10-25,35.410770416259766,35.61684067190473,35.232545023341835,35.516589817896055,7066600,JNJ,Johnson & Johnson
+2005-10-26,34.981929779052734,35.41078030212852,34.853831901966124,35.19913931518174,8961100,JNJ,Johnson & Johnson
+2005-10-27,34.21891403198242,34.82041941344866,34.00170446353845,34.80928018883745,14097200,JNJ,Johnson & Johnson
+2005-10-28,35.05989456176758,35.08217300281231,34.38041698202685,34.558640261206534,8903800,JNJ,Johnson & Johnson
+2005-10-31,34.876121520996094,35.087762588638256,34.83713528808706,35.03763712852802,9769300,JNJ,Johnson & Johnson
+2005-11-01,34.47510528564453,34.94294200594441,34.41940917335321,34.79813423857642,9859100,JNJ,Johnson & Johnson
+2005-11-02,34.14094161987305,34.92067034675152,34.00170449897259,34.45283353554241,15350500,JNJ,Johnson & Johnson
+2005-11-03,34.085243225097656,34.28017431938049,33.951574671454004,34.14093721643859,16977300,JNJ,Johnson & Johnson
+2005-11-04,33.907012939453125,34.1576400981925,33.4168978428727,34.085236224647986,15227200,JNJ,Johnson & Johnson
+2005-11-07,34.21334457397461,34.29688769404659,33.5282982129897,33.69538232854386,9768400,JNJ,Johnson & Johnson
+2005-11-08,33.84575653076172,34.08524452693588,33.773352639581475,33.946007418676004,7394800,JNJ,Johnson & Johnson
+2005-11-09,33.98500061035156,34.196641653205525,33.74551256505131,33.929304480868886,7059600,JNJ,Johnson & Johnson
+2005-11-10,34.20220947265625,34.30802892952589,33.74551184361247,33.98499988379275,6115400,JNJ,Johnson & Johnson
+2005-11-11,33.929283142089844,34.19104947455328,33.929283142089844,34.11307706690599,5902300,JNJ,Johnson & Johnson
+2005-11-14,33.70094680786133,34.04068567238721,33.65639204057031,34.01283867725663,8901900,JNJ,Johnson & Johnson
+2005-11-15,34.993064880371094,35.36621924472517,34.44725364286117,34.58092217797548,37611100,JNJ,Johnson & Johnson
+2005-11-16,35.22697830200195,35.52216020711466,34.892810187707916,35.52216020711466,15168600,JNJ,Johnson & Johnson
+2005-11-17,35.277103424072266,35.45532670008728,35.126727136574154,35.43304825943814,10596300,JNJ,Johnson & Johnson
+2005-11-18,35.01959228515625,35.70262898951328,34.902021023634454,35.691431421408666,11696000,JNJ,Johnson & Johnson
+2005-11-21,34.706050872802734,35.01957407381841,34.54368942329583,35.01957407381841,11069200,JNJ,Johnson & Johnson
+2005-11-22,34.4932975769043,34.599671203025885,34.23576008057853,34.55488309465967,10625600,JNJ,Johnson & Johnson
+2005-11-23,34.52688217163086,34.62206035603895,34.3197326677535,34.40371329307147,7681900,JNJ,Johnson & Johnson
+2005-11-25,34.79562759399414,34.90200122707576,34.6836541121776,34.767632621752604,5094100,JNJ,Johnson & Johnson
+2005-11-28,34.93558883666992,35.24351426514063,34.823615371121605,35.131540799592315,12698500,JNJ,Johnson & Johnson
+2005-11-29,34.71165466308594,35.16514640415534,34.689259534602186,35.159546554175904,8675700,JNJ,Johnson & Johnson
+2005-11-30,34.57168197631836,35.0643640340625,34.55488670089279,34.711648300109125,7696000,JNJ,Johnson & Johnson
+2005-12-01,34.538089752197266,34.74524145189721,34.504499200896355,34.6276681151941,6963600,JNJ,Johnson & Johnson
+2005-12-02,34.26935958862305,34.59968025009657,34.26376187450723,34.493306596160565,6818000,JNJ,Johnson & Johnson
+2005-12-05,34.17976760864258,34.71163993806256,34.00061092820663,34.48769301965959,21946800,JNJ,Johnson & Johnson
+2005-12-06,33.85505676269531,34.29175103117314,33.81586636094559,34.29175103117314,14823200,JNJ,Johnson & Johnson
+2005-12-07,33.61430740356445,33.84385205206829,33.45754369395764,33.81025937092763,14538400,JNJ,Johnson & Johnson
+2005-12-08,33.636695861816406,34.01180444953183,33.519122568970275,33.614300745491825,10415400,JNJ,Johnson & Johnson
+2005-12-09,33.64790725708008,33.78787359697761,33.58072401192999,33.59192157540781,8127100,JNJ,Johnson & Johnson
+2005-12-12,33.67588424682617,33.73746760948631,33.59750134434691,33.67588424682617,7960900,JNJ,Johnson & Johnson
+2005-12-13,33.731895446777344,33.8718618179258,33.586331360498576,33.664712186626936,12785500,JNJ,Johnson & Johnson
+2005-12-14,33.653499603271484,33.860649142132914,33.625506768676644,33.815861033924456,10199000,JNJ,Johnson & Johnson
+2005-12-15,33.68149185180664,33.78786547570266,33.59191350123201,33.67589413927163,6942500,JNJ,Johnson & Johnson
+2005-12-16,34.07341766357422,34.34775058666063,33.69830663506408,33.77668960594921,13197200,JNJ,Johnson & Johnson
+2005-12-19,34.258155822753906,34.711647469846966,34.207767861965785,34.45970766590638,10639100,JNJ,Johnson & Johnson
+2005-12-20,34.028602600097656,34.25814722257039,33.96701709284857,34.1069833781543,6946700,JNJ,Johnson & Johnson
+2005-12-21,34.08458709716797,34.26374375416441,33.98381121064299,34.14057275158592,6282100,JNJ,Johnson & Johnson
+2005-12-22,34.33094787597656,34.33094787597656,33.905451090388866,34.12939598017082,5179100,JNJ,Johnson & Johnson
+2005-12-23,34.21335983276367,34.43730461247656,34.1573720360484,34.31973344294859,3591100,JNJ,Johnson & Johnson
+2005-12-27,33.75987243652344,34.26375199026768,33.74307716330407,34.21896174739427,6324400,JNJ,Johnson & Johnson
+2005-12-28,33.82706069946289,33.96142931236434,33.759877460870484,33.759877460870484,5603100,JNJ,Johnson & Johnson
+2005-12-29,33.731895446777344,33.983835341988026,33.6143242075848,33.88865709903406,5325100,JNJ,Johnson & Johnson
+2005-12-30,33.64790725708008,33.73188791530534,33.60871685276612,33.64790725708008,5261300,JNJ,Johnson & Johnson
+2006-01-03,34.50450134277344,34.62767026471693,34.17977842192976,34.190975984964034,10703100,JNJ,Johnson & Johnson
+2006-01-04,35.03636932373047,35.06995987278618,34.57727784137623,34.67245604703925,9068100,JNJ,Johnson & Johnson
+2006-01-05,34.89079666137695,35.243512310794465,34.767625642532344,35.030762951621796,9852600,JNJ,Johnson & Johnson
+2006-01-06,35.04755401611328,35.12593692324328,34.79001658554796,34.91318758960783,5919200,JNJ,Johnson & Johnson
+2006-01-09,35.26591873168945,35.27711415906674,34.95239337220583,35.00278133827076,7103700,JNJ,Johnson & Johnson
+2006-01-10,35.32749938964844,35.32749938964844,34.991581065704324,35.00277862793134,6656700,JNJ,Johnson & Johnson
+2006-01-11,34.991580963134766,35.265915897601054,34.6780556288471,35.24911848645145,8824100,JNJ,Johnson & Johnson
+2006-01-12,34.82921600341797,35.0195702700946,34.599671340871126,34.99157743528965,7262400,JNJ,Johnson & Johnson
+2006-01-13,34.610870361328125,34.874007718166126,34.38692340201283,34.65566060747778,7043600,JNJ,Johnson & Johnson
+2006-01-17,34.30854034423828,34.750834385071585,34.207764432764456,34.32533775329482,9674000,JNJ,Johnson & Johnson
+2006-01-18,34.81801986694336,34.84601483861013,34.34773296154247,34.57167992057774,7547400,JNJ,Johnson & Johnson
+2006-01-19,34.806819915771484,35.058759693460225,34.543684713044435,34.879602992818526,7494700,JNJ,Johnson & Johnson
+2006-01-20,34.03980255126953,34.87960032211853,34.000612159487204,34.28614459757692,11023500,JNJ,Johnson & Johnson
+2006-01-23,34.258155822753906,34.286150795415736,33.93343506989891,34.01181586763231,7213100,JNJ,Johnson & Johnson
+2006-01-24,33.23359298706055,34.034200258370056,33.23359298706055,33.698279913813714,19956800,JNJ,Johnson & Johnson
+2006-01-25,32.75211715698242,34.1517802833492,32.49457965430288,34.1517802833492,25368800,JNJ,Johnson & Johnson
+2006-01-26,32.83049011230469,33.31197445453862,32.78570201352633,32.89207561687637,15946100,JNJ,Johnson & Johnson
+2006-01-27,32.86968994140625,33.149622580258054,32.66813809971831,33.0040585477704,11596300,JNJ,Johnson & Johnson
+2006-01-30,32.69612503051758,32.892076975232555,32.494573238401586,32.86968185706055,11877300,JNJ,Johnson & Johnson
+2006-01-31,32.214656829833984,32.66254873939216,32.16426885652637,32.55617507828368,20563700,JNJ,Johnson & Johnson
+2006-02-01,32.393802642822266,32.70732580566687,32.27623145675554,32.28742688195739,13406000,JNJ,Johnson & Johnson
+2006-02-02,32.27623748779297,32.68493892695292,32.24264479876129,32.66814151457869,10014200,JNJ,Johnson & Johnson
+2006-02-03,32.125064849853516,32.1922480739203,31.92351304193699,32.05787949007055,11020100,JNJ,Johnson & Johnson
+2006-02-06,31.828340530395508,32.22584650504624,31.805947542187642,32.19225381915959,10618900,JNJ,Johnson & Johnson
+2006-02-07,31.80034637451172,32.097076414912955,31.74436070273906,31.912319853773518,10338700,JNJ,Johnson & Johnson
+2006-02-08,32.808109283447266,32.886492227949134,31.873135156202014,31.940318401486753,14627400,JNJ,Johnson & Johnson
+2006-02-09,32.780128479003906,33.42957245046898,32.64016208743197,33.11604910020714,12131200,JNJ,Johnson & Johnson
+2006-02-10,32.69052505493164,32.897674557920354,32.60654656568995,32.864084016510084,8158200,JNJ,Johnson & Johnson
+2006-02-13,32.75211715698242,32.83049795034433,32.49457965430288,32.684933924917424,5015500,JNJ,Johnson & Johnson
+2006-02-14,33.06004333496094,33.18321437618298,32.86409134730449,32.86409134730449,9817100,JNJ,Johnson & Johnson
+2006-02-15,33.08803939819336,33.25600070195697,32.86409455270304,33.07684397127803,8314500,JNJ,Johnson & Johnson
+2006-02-16,33.02085494995117,33.28399232288424,32.79691011265454,33.28399232288424,11893700,JNJ,Johnson & Johnson
+2006-02-17,33.07123947143555,33.1832129462927,32.886485053280175,33.132824989392795,6773400,JNJ,Johnson & Johnson
+2006-02-21,33.11042785644531,33.211203764124875,32.892080768378335,33.104830144114786,6489200,JNJ,Johnson & Johnson
+2006-02-22,33.04883575439453,33.1440139307711,32.86408138428776,33.0376381962493,8647200,JNJ,Johnson & Johnson
+2006-02-23,32.80250549316406,33.065642847384176,32.72412469889844,33.03205016310614,9753300,JNJ,Johnson & Johnson
+2006-02-24,32.520992279052734,33.04461647612725,32.32955975380168,33.04461647612725,10373100,JNJ,Johnson & Johnson
+2006-02-27,32.60544967651367,32.96579275969732,32.56040786502281,32.63360107717223,7007800,JNJ,Johnson & Johnson
+2006-02-28,32.45905685424805,32.611074827462055,32.32955656210974,32.549142613248236,8942200,JNJ,Johnson & Johnson
+2006-03-01,32.46467971801758,32.554765458824235,32.34644258592387,32.442157745862545,7141200,JNJ,Johnson & Johnson
+2006-03-02,32.481563568115234,32.80249408921023,32.346436058082105,32.374587443687915,7794500,JNJ,Johnson & Johnson
+2006-03-03,32.35771560668945,32.72368812516293,32.35771560668945,32.40275741993828,6462400,JNJ,Johnson & Johnson
+2006-03-06,32.57167434692383,32.69554311625273,32.38024177060404,32.41402474800683,7349500,JNJ,Johnson & Johnson
+2006-03-07,32.77998733520508,32.83066070861869,32.39149075642943,32.39149075642943,9560000,JNJ,Johnson & Johnson
+2006-03-08,33.072750091552734,33.134682274555715,32.56038719273033,32.74055861993297,7423700,JNJ,Johnson & Johnson
+2006-03-09,32.83065414428711,33.2022580924152,32.796871186161475,33.190997106373324,8570900,JNJ,Johnson & Johnson
+2006-03-10,33.24169158935547,33.24169158935547,32.93765121649686,33.02210759156253,9240900,JNJ,Johnson & Johnson
+2006-03-13,33.26420211791992,33.42748109348949,33.219158160649634,33.41622010417191,6219700,JNJ,Johnson & Johnson
+2006-03-14,33.38243103027344,33.44436538229986,33.23604035315398,33.30360627235384,7888100,JNJ,Johnson & Johnson
+2006-03-15,33.66958236694336,33.754038701310954,33.27545638625093,33.30360992958266,8900800,JNJ,Johnson & Johnson
+2006-03-16,33.79344177246094,33.911678889743044,33.61327031341776,33.754029400033566,10785400,JNJ,Johnson & Johnson
+2006-03-17,33.97361755371094,34.00740051200943,33.86664140748591,34.00740051200943,11512300,JNJ,Johnson & Johnson
+2006-03-20,34.052452087402344,34.091864476161874,33.95110533121668,34.00741027788322,5889200,JNJ,Johnson & Johnson
+2006-03-21,34.10311508178711,34.25513516977857,34.013029342364035,34.22135221206487,7880000,JNJ,Johnson & Johnson
+2006-03-22,34.34522247314453,34.40152525741771,33.951096539791635,33.951096539791635,7066500,JNJ,Johnson & Johnson
+2006-03-23,34.238243103027344,34.28891646323166,34.13126481603304,34.21572113231135,6944600,JNJ,Johnson & Johnson
+2006-03-24,34.00177001953125,34.23261487233214,33.94546723506802,34.15379011495821,5179200,JNJ,Johnson & Johnson
+2006-03-27,33.74840545654297,34.007403866754046,33.641429299765015,33.821600799503514,7469400,JNJ,Johnson & Johnson
+2006-03-28,33.556968688964844,33.708988775192125,33.50629532688908,33.66957639889024,7750000,JNJ,Johnson & Johnson
+2006-03-29,33.50629806518555,33.66957915053083,33.41621231944566,33.56823241809676,6631700,JNJ,Johnson & Johnson
+2006-03-30,33.41621398925781,33.58512665029757,33.33175980655164,33.343020793808535,7838600,JNJ,Johnson & Johnson
+2006-03-31,33.343013763427734,33.63016136058553,33.252928032180854,33.4725118678568,9704000,JNJ,Johnson & Johnson
+2006-04-03,33.31486511230469,33.64705669770211,33.286713719877156,33.49503874903073,9271700,JNJ,Johnson & Johnson
+2006-04-04,33.1177978515625,33.39368660740378,33.07838547898706,33.371164637985466,9506700,JNJ,Johnson & Johnson
+2006-04-05,32.88132095336914,33.207880892236865,32.830647600188094,32.993926495715435,8809200,JNJ,Johnson & Johnson
+2006-04-06,32.93763732910156,33.07276704266934,32.718053423891114,32.881334534673115,6432000,JNJ,Johnson & Johnson
+2006-04-07,32.56040954589844,33.061511806057645,32.48721418215624,32.9094916572766,8974300,JNJ,Johnson & Johnson
+2006-04-10,32.49283981323242,32.6054475563586,32.38586363856029,32.571664589076526,9309100,JNJ,Johnson & Johnson
+2006-04-11,32.51535415649414,32.667374251846546,32.27324831735663,32.49283218359448,9114500,JNJ,Johnson & Johnson
+2006-04-12,32.582923889160156,32.65048982022186,32.52098952626057,32.57166290064987,6708200,JNJ,Johnson & Johnson
+2006-04-13,32.60544967651367,32.65612305682476,32.39149516544305,32.566037286028845,7339900,JNJ,Johnson & Johnson
+2006-04-17,32.45905685424805,32.55477203351716,32.35207853881326,32.475947262868736,8810800,JNJ,Johnson & Johnson
+2006-04-18,32.72931671142578,32.7349461321385,32.470318254545234,32.48721081231154,12658300,JNJ,Johnson & Johnson
+2006-04-19,32.667388916015625,32.87008246747325,32.571671562131954,32.81377750994918,9145600,JNJ,Johnson & Johnson
+2006-04-20,32.77998733520508,32.93763687568569,32.6673796000844,32.68990157667132,7619600,JNJ,Johnson & Johnson
+2006-04-21,32.86444854736328,32.99394671868523,32.68990856105797,32.93764391300242,10014200,JNJ,Johnson & Johnson
+2006-04-24,32.8419189453125,32.999568472584734,32.763092033862655,32.943263535834845,8139300,JNJ,Johnson & Johnson
+2006-04-25,32.77434158325195,32.90947123647888,32.72366823176848,32.83627591815542,8543400,JNJ,Johnson & Johnson
+2006-04-26,32.96015548706055,33.01645827496546,32.81939636948459,32.870069737724485,10586700,JNJ,Johnson & Johnson
+2006-04-27,33.022090911865234,33.17410887369433,32.76872406246049,32.76872406246049,11577800,JNJ,Johnson & Johnson
+2006-04-28,32.999576568603516,33.1009233318037,32.93764219689071,33.02209854882894,8572000,JNJ,Johnson & Johnson
+2006-05-01,32.98830795288086,33.09528411250157,32.96578597786163,33.05587173012479,7541800,JNJ,Johnson & Johnson
+2006-05-02,33.03334426879883,33.19662533884925,32.993931892967815,33.08964919699556,5591900,JNJ,Johnson & Johnson
+2006-05-03,32.85319137573242,33.050255514158984,32.79125914140767,32.95453815599417,9377700,JNJ,Johnson & Johnson
+2006-05-04,32.8025016784668,32.92074096186819,32.76308929993752,32.903848408345965,7798600,JNJ,Johnson & Johnson
+2006-05-05,33.05024337768555,33.11780715711156,32.853179311623435,32.93763564676632,7049700,JNJ,Johnson & Johnson
+2006-05-08,33.05587387084961,33.151591196973186,33.02209305394685,33.05024445063711,5945200,JNJ,Johnson & Johnson
+2006-05-09,32.85880661010742,33.10091244839201,32.8362846372871,33.05023908345306,7158300,JNJ,Johnson & Johnson
+2006-05-10,32.83628463745117,32.93200194803124,32.796872258922185,32.88132858309204,7834700,JNJ,Johnson & Johnson
+2006-05-11,33.129066467285156,33.25856459954948,32.993936767462465,33.02771972937157,9805800,JNJ,Johnson & Johnson
+2006-05-12,33.12345504760742,33.35992946603577,32.88134905856037,32.88134905856037,10235800,JNJ,Johnson & Johnson
+2006-05-15,33.765296936035156,33.78781676192507,33.162848100254,33.20226048032839,10776200,JNJ,Johnson & Johnson
+2006-05-16,33.92295837402344,34.05245654659319,33.69774285349338,33.75967722902987,8264500,JNJ,Johnson & Johnson
+2006-05-17,33.85537338256836,34.22697725533835,33.75402667655718,33.78217806204628,13707900,JNJ,Johnson & Johnson
+2006-05-18,33.86101531982422,34.05244781886583,33.80471252802944,33.951101075384166,8518000,JNJ,Johnson & Johnson
+2006-05-19,33.72588348388672,33.917315958654335,33.573863387940655,33.872272012679105,13160600,JNJ,Johnson & Johnson
+2006-05-22,33.7033576965332,33.89479014963551,33.585120573450006,33.60201097737237,9614000,JNJ,Johnson & Johnson
+2006-05-23,33.78219223022461,34.09186189610555,33.765301821409956,33.866648569925744,10327900,JNJ,Johnson & Johnson
+2006-05-24,34.226985931396484,34.30581068987213,33.776557205954475,33.849750397216965,12877100,JNJ,Johnson & Johnson
+2006-05-25,34.2468147277832,34.5074185858818,34.076855783855656,34.5074185858818,8717200,JNJ,Johnson & Johnson
+2006-05-26,34.38279724121094,34.49610397767226,34.26382614044236,34.46777783384349,6199600,JNJ,Johnson & Johnson
+2006-05-30,33.90690612792969,34.30347857176575,33.88991087614181,34.263821543496746,7840900,JNJ,Johnson & Johnson
+2006-05-31,34.116512298583984,34.150502790184056,33.923891588651195,34.0711887615903,8260300,JNJ,Johnson & Johnson
+2006-06-01,34.360130310058594,34.388456447858786,34.11085511066702,34.13351688536549,5661800,JNJ,Johnson & Johnson
+2006-06-02,34.41112518310547,34.56408679039614,34.24683052502738,34.38846340382307,6666600,JNJ,Johnson & Johnson
+2006-06-05,34.06552505493164,34.27514101469423,34.04286328599913,34.19016046176995,6921900,JNJ,Johnson & Johnson
+2006-06-06,34.524417877197266,34.70004336448294,34.19583083525577,34.24115221707903,10568900,JNJ,Johnson & Johnson
+2006-06-07,34.654727935791016,34.94932455063014,34.56408298977482,34.62640179537583,9507200,JNJ,Johnson & Johnson
+2006-06-08,34.87566375732422,34.98330391443329,34.58106725449684,34.66038128196091,12528800,JNJ,Johnson & Johnson
+2006-06-09,34.773685455322266,34.943644382087406,34.73969280551124,34.80201158292562,8621700,JNJ,Johnson & Johnson
+2006-06-12,34.773685455322266,34.93231349881707,34.75102368878158,34.81334246619597,6507600,JNJ,Johnson & Johnson
+2006-06-13,34.58673858642578,34.94931830570291,34.56407681368456,34.87000426225424,12088300,JNJ,Johnson & Johnson
+2006-06-14,34.700050354003906,34.7737000455904,34.535755719367074,34.717045605467746,8972700,JNJ,Johnson & Johnson
+2006-06-15,34.824684143066406,34.847343755485234,34.5130901594187,34.64339427684175,8863300,JNJ,Johnson & Johnson
+2006-06-16,34.943641662597656,34.98329867038505,34.7283592195055,34.7283592195055,11648700,JNJ,Johnson & Johnson
+2006-06-19,34.75669860839844,34.94365499743609,34.73970335890253,34.89833145058612,9989800,JNJ,Johnson & Johnson
+2006-06-20,34.85868453979492,34.954996024217216,34.67739462209609,34.768039580945505,6927900,JNJ,Johnson & Johnson
+2006-06-21,35.0059700012207,35.06828879081495,34.841675403407784,34.841675403407784,6998600,JNJ,Johnson & Johnson
+2006-06-22,34.66038513183594,35.12494062527863,34.513085783488506,34.72836828276415,7812800,JNJ,Johnson & Johnson
+2006-06-23,34.739723205566406,34.97766764017415,34.558433236887595,34.59242591644496,5004600,JNJ,Johnson & Johnson
+2006-06-26,34.11083984375,34.13916596887233,33.70860324803642,33.76525549828108,15467400,JNJ,Johnson & Johnson
+2006-06-27,33.7369384765625,34.13917518081359,33.71427670589178,34.11651557128826,10361800,JNJ,Johnson & Johnson
+2006-06-28,33.555641174316406,33.753928381889374,33.40834401999056,33.7199357334396,9490700,JNJ,Johnson & Johnson
+2006-06-29,33.92955017089844,34.07684947989288,33.481990044473164,33.566970581288786,8491000,JNJ,Johnson & Johnson
+2006-06-30,33.94654846191406,34.190157050771674,33.940884100818664,34.07118601746308,10294200,JNJ,Johnson & Johnson
+2006-07-03,34.07685470581055,34.20715663073765,34.00320504001865,34.065523821754475,3302400,JNJ,Johnson & Johnson
+2006-07-05,34.0145378112793,34.22981813685346,33.878569356207734,33.878569356207734,6556400,JNJ,Johnson & Johnson
+2006-07-06,34.28647232055664,34.38278159798562,34.02020193519021,34.059858950736874,5631800,JNJ,Johnson & Johnson
+2006-07-07,34.3431282043457,34.48476103513367,34.235488030959225,34.33179731854521,5353100,JNJ,Johnson & Johnson
+2006-07-10,34.530094146728516,34.55275592460916,34.388461276693654,34.47343970202692,4732500,JNJ,Johnson & Johnson
+2006-07-11,34.4281120300293,34.55274962450117,34.33180057217039,34.53008785075252,7102700,JNJ,Johnson & Johnson
+2006-07-12,34.3431282043457,34.53008457833566,34.31480207041721,34.45077053887768,6169400,JNJ,Johnson & Johnson
+2006-07-13,34.144832611083984,34.42243166386521,34.08817819949458,34.405436420960804,8022400,JNJ,Johnson & Johnson
+2006-07-14,34.25247573852539,34.592395754271614,34.07685245014427,34.167497355447594,7532000,JNJ,Johnson & Johnson
+2006-07-17,34.50741958618164,34.728366435806784,34.30346798309835,34.30346798309835,7284200,JNJ,Johnson & Johnson
+2006-07-18,34.33180236816406,34.56974668268102,33.81059451155344,34.445109081689004,8302900,JNJ,Johnson & Johnson
+2006-07-19,34.73404312133789,34.83601895271592,34.269487516680606,34.45644176677638,8465000,JNJ,Johnson & Johnson
+2006-07-20,34.76802062988281,34.97197221641235,34.67171135910227,34.67171135910227,5563200,JNJ,Johnson & Johnson
+2006-07-21,34.97197341918945,35.11927275281351,34.881328506630496,34.9379807665504,8654400,JNJ,Johnson & Johnson
+2006-07-24,35.113609313964844,35.12494019917299,34.91532422568573,34.93798383495665,7828200,JNJ,Johnson & Johnson
+2006-07-25,35.124942779541016,35.124942779541016,34.83601274951657,34.84167711196407,6303500,JNJ,Johnson & Johnson
+2006-07-26,35.153263092041016,35.20991751286071,34.926651892197775,34.98330415187229,5660300,JNJ,Johnson & Johnson
+2006-07-27,35.44221496582031,35.44787933048301,35.153282661656,35.20993711401487,7658600,JNJ,Johnson & Johnson
+2006-07-28,35.64615249633789,35.691476042948686,35.37988422400922,35.43653649612707,7786400,JNJ,Johnson & Johnson
+2006-07-31,35.43654251098633,35.623498930770644,35.425211622410366,35.50452568129607,7059400,JNJ,Johnson & Johnson
+2006-08-01,35.510189056396484,35.60649835903047,35.289242151628336,35.34023006512451,4551700,JNJ,Johnson & Johnson
+2006-08-02,35.776451110839844,35.80477724254299,35.623487406268474,35.74812281799138,7410800,JNJ,Johnson & Johnson
+2006-08-03,35.736785888671875,35.8840830363944,35.714124124054614,35.74811460983568,6561400,JNJ,Johnson & Johnson
+2006-08-04,35.99172592163086,36.088037348027285,35.793440868969085,35.83309787950144,6653300,JNJ,Johnson & Johnson
+2006-08-07,35.84442901611328,35.94073828204568,35.78211023879467,35.83309813286036,6313600,JNJ,Johnson & Johnson
+2006-08-08,36.008724212646484,36.09370259681526,35.91807930617942,35.929408028485895,5236200,JNJ,Johnson & Johnson
+2006-08-09,35.87276840209961,36.09938182862357,35.708473775927025,36.076720053742015,6124000,JNJ,Johnson & Johnson
+2006-08-10,36.00306701660156,36.116373719322674,35.861434178486576,35.89542683764659,5437400,JNJ,Johnson & Johnson
+2006-08-11,35.957740783691406,36.13903061914199,35.918083767258175,36.00872868498347,7514200,JNJ,Johnson & Johnson
+2006-08-14,36.20702362060547,36.258011535773484,36.1107143148136,36.22968539649034,7374800,JNJ,Johnson & Johnson
+2006-08-15,36.490299224853516,36.52995626047773,36.17303861756707,36.25801921455974,7192900,JNJ,Johnson & Johnson
+2006-08-16,36.60359191894531,36.682905964436465,36.49594957622533,36.529944397358186,5706400,JNJ,Johnson & Johnson
+2006-08-17,36.38831329345703,36.64325069152536,36.33165669629384,36.631921965467626,8482200,JNJ,Johnson & Johnson
+2006-08-18,36.49593734741211,36.59791313205871,36.34297583158715,36.47894210368599,7185900,JNJ,Johnson & Johnson
+2006-08-21,36.41096115112305,36.58658877592557,36.365641936542424,36.41096115112305,7325900,JNJ,Johnson & Johnson
+2006-08-22,36.34865188598633,36.45062337508497,36.275000047471536,36.39397110704428,8278700,JNJ,Johnson & Johnson
+2006-08-23,36.20702362060547,36.292002038454896,36.14470481749501,36.258011535773484,6592900,JNJ,Johnson & Johnson
+2006-08-24,36.82452392578125,36.898171417608566,36.39395905117719,36.427953858573275,10664000,JNJ,Johnson & Johnson
+2006-08-25,36.85017776489258,36.97553858630816,36.81599003082363,36.884369846333605,5534200,JNJ,Johnson & Johnson
+2006-08-28,36.798892974853516,36.96414092082011,36.78179910930037,36.918554381097245,5976100,JNJ,Johnson & Johnson
+2006-08-29,36.810279846191406,36.83877251448622,36.639336878534955,36.75329885697259,5313000,JNJ,Johnson & Johnson
+2006-08-30,36.810279846191406,36.924246171999854,36.810279846191406,36.87865964167648,4434500,JNJ,Johnson & Johnson
+2006-08-31,36.844486236572266,36.89006843723954,36.70772659245293,36.844486236572266,4613000,JNJ,Johnson & Johnson
+2006-09-01,36.87867736816406,36.97554553113479,36.79890307543842,36.96415106676237,4693200,JNJ,Johnson & Johnson
+2006-09-05,36.645042419433594,36.89006465581572,36.58806141391097,36.810290378609636,7092400,JNJ,Johnson & Johnson
+2006-09-06,36.42279815673828,36.61083930861833,36.42279815673828,36.46838468095834,8509800,JNJ,Johnson & Johnson
+2006-09-07,36.16069412231445,36.29745156651687,36.04103271719099,36.18918462253159,7407100,JNJ,Johnson & Johnson
+2006-09-08,36.23478698730469,36.32595793202976,36.115125529919304,36.18920042809876,5914300,JNJ,Johnson & Johnson
+2006-09-11,36.491188049316406,36.50258250984201,36.234769213776104,36.268959116410045,5211600,JNJ,Johnson & Johnson
+2006-09-12,36.37153625488281,36.51968601769314,36.31455306877927,36.44561113628797,6994400,JNJ,Johnson & Johnson
+2006-09-13,36.36012268066406,36.485481284325665,36.3430266459534,36.439896930362885,6285700,JNJ,Johnson & Johnson
+2006-09-14,36.31454849243164,36.38292613345267,36.1379038983008,36.32594512821615,5393700,JNJ,Johnson & Johnson
+2006-09-15,36.348731994628906,36.54816765149939,36.240465060597245,36.240465060597245,9656600,JNJ,Johnson & Johnson
+2006-09-18,36.559574127197266,36.656442274084775,36.40572062579036,36.43991053429035,6976100,JNJ,Johnson & Johnson
+2006-09-19,36.57097244262695,36.582366906307996,36.43991437343179,36.55957797894591,5246800,JNJ,Johnson & Johnson
+2006-09-20,36.57667541503906,36.75331787724318,36.54818273199895,36.696336858536014,6282100,JNJ,Johnson & Johnson
+2006-09-21,36.599456787109375,36.702024326368836,36.496889247849914,36.565264709108455,7406900,JNJ,Johnson & Johnson
+2006-09-22,36.44561004638672,36.531083736142804,36.38292963039042,36.491196593906295,5604800,JNJ,Johnson & Johnson
+2006-09-25,36.57667541503906,36.662144769413274,36.479802901126526,36.610863156788746,5748400,JNJ,Johnson & Johnson
+2006-09-26,36.85017776489258,36.87867044153142,36.66783593757138,36.69632861421022,5894200,JNJ,Johnson & Johnson
+2006-09-27,36.9356575012207,36.96415018252952,36.76471010811338,36.77610891958603,5516500,JNJ,Johnson & Johnson
+2006-09-28,36.98123550415039,37.061009776527904,36.92994955912383,36.96983669531258,5016400,JNJ,Johnson & Johnson
+2006-09-29,37.00403594970703,37.04392309363009,36.83878796849077,37.00403594970703,7671300,JNJ,Johnson & Johnson
+2006-10-02,37.089500427246094,37.22626005763599,37.004031092467486,37.03821882637893,6237000,JNJ,Johnson & Johnson
+2006-10-03,37.323123931884766,37.42569146925656,37.02112072389324,37.07240231889335,6944900,JNJ,Johnson & Johnson
+2006-10-04,37.51116943359375,37.53965776272954,37.24905332973528,37.3459214740667,6168300,JNJ,Johnson & Johnson
+2006-10-05,37.10091018676758,37.40291351844415,37.10091018676758,37.20917717260384,7998400,JNJ,Johnson & Johnson
+2006-10-06,37.07240295410156,37.12938830157351,36.95844095390094,37.04391462773722,7134500,JNJ,Johnson & Johnson
+2006-10-09,36.96413803100586,37.03821289173564,36.84447663411712,36.98123189522263,5545700,JNJ,Johnson & Johnson
+2006-10-10,37.01541519165039,37.02681399801099,36.867261140558554,36.94703539559934,6047100,JNJ,Johnson & Johnson
+2006-10-11,37.0952033996582,37.15218441078145,36.92426036628845,36.97554197208763,4855700,JNJ,Johnson & Johnson
+2006-10-12,36.947044372558594,37.20346540952406,36.912856639911965,37.16927767687742,7902000,JNJ,Johnson & Johnson
+2006-10-13,36.798892974853516,37.45988041134816,36.75330643513065,37.45988041134816,6413600,JNJ,Johnson & Johnson
+2006-10-16,36.99832534790039,37.08379901540486,36.86726514474404,37.06670515137822,6357100,JNJ,Johnson & Johnson
+2006-10-17,37.65362548828125,37.89294832909568,37.32312955722958,37.39720443251817,15308200,JNJ,Johnson & Johnson
+2006-10-18,38.83313751220703,38.83313751220703,37.89293597566744,37.99550349506032,17880100,JNJ,Johnson & Johnson
+2006-10-19,38.77046585083008,38.87303339332057,38.65649949952298,38.74767258056866,8608800,JNJ,Johnson & Johnson
+2006-10-20,39.100955963134766,39.39725973794816,38.9015159646997,38.9755951689314,12064700,JNJ,Johnson & Johnson
+2006-10-23,39.37447738647461,39.55112416699091,38.93571883250107,38.947113295418724,8941400,JNJ,Johnson & Johnson
+2006-10-24,39.17503356933594,39.23771397083659,38.895823638251215,39.08955989934673,10853500,JNJ,Johnson & Johnson
+2006-10-25,39.22062301635742,39.28899847952487,39.01548793211155,39.17503647599795,7007400,JNJ,Johnson & Johnson
+2006-10-26,39.21493148803711,39.254818632019784,38.793266773452714,39.18643880774692,8171600,JNJ,Johnson & Johnson
+2006-10-27,38.84455108642578,39.11236664926383,38.74768292248907,39.08957337291879,7945500,JNJ,Johnson & Johnson
+2006-10-30,38.57673645019531,38.95281899786252,38.491267096064625,38.935725127036385,9175200,JNJ,Johnson & Johnson
+2006-10-31,38.40578079223633,38.63370913899708,38.30891265775879,38.63370913899708,11950600,JNJ,Johnson & Johnson
+2006-11-01,38.280418395996094,38.50264732934093,38.092377191666934,38.394380390962674,11145700,JNJ,Johnson & Johnson
+2006-11-02,38.690696716308594,38.74767772584271,38.22914054012579,38.263332623744155,10374400,JNJ,Johnson & Johnson
+2006-11-03,38.639404296875,38.93001304843927,38.610915970562665,38.74767124002812,7102500,JNJ,Johnson & Johnson
+2006-11-06,38.98700714111328,39.02689428924282,38.51405642231081,38.87874450897487,8041300,JNJ,Johnson & Johnson
+2006-11-07,39.15224075317383,39.33458255581739,38.82744428135963,38.84453814608067,10671300,JNJ,Johnson & Johnson
+2006-11-08,38.74197769165039,38.918624469922136,38.411486102769516,38.764770964568434,14318400,JNJ,Johnson & Johnson
+2006-11-09,37.693511962890625,38.59952170742232,37.50547072812558,38.47416088424562,16574400,JNJ,Johnson & Johnson
+2006-11-10,37.773284912109375,37.78467937410065,37.31173312245315,37.60803695531804,10113100,JNJ,Johnson & Johnson
+2006-11-13,37.573848724365234,38.05249437435545,37.465581773708045,37.750491140808485,8794200,JNJ,Johnson & Johnson
+2006-11-14,37.92713165283203,38.02400413678463,37.21485827084602,37.27753867625053,11365200,JNJ,Johnson & Johnson
+2006-11-15,37.91573715209961,38.177853234713034,37.84735734244631,37.927131613355975,7773700,JNJ,Johnson & Johnson
+2006-11-16,37.91004180908203,37.97272222113624,37.49977160195346,37.89294794168037,10445700,JNJ,Johnson & Johnson
+2006-11-17,38.31461715698242,38.519752284884206,37.92144511798124,37.972726726270345,11117500,JNJ,Johnson & Johnson
+2006-11-20,38.18354034423828,38.51973118519662,38.08097283647008,38.50833672760918,7973900,JNJ,Johnson & Johnson
+2006-11-21,37.94993209838867,38.21204823083635,37.784684120837895,38.12087948133707,8304100,JNJ,Johnson & Johnson
+2006-11-22,38.04680252075195,38.14937008715918,37.88725393909022,37.8986527505648,6992300,JNJ,Johnson & Johnson
+2006-11-24,37.73448181152344,38.13561029466526,37.73448181152344,38.10695669875338,2874100,JNJ,Johnson & Johnson
+2006-11-27,37.61988830566406,37.72303516352101,37.37348216589059,37.53393186212888,9429200,JNJ,Johnson & Johnson
+2006-11-28,37.803260803222656,37.866295238339944,37.545391467217456,37.56258625382561,8083100,JNJ,Johnson & Johnson
+2006-11-29,37.935062408447266,38.003828449091245,37.6657385860942,37.76315386472788,6778700,JNJ,Johnson & Johnson
+2006-11-30,37.768890380859375,38.06686785194364,37.63708987877188,37.93506734985615,7799300,JNJ,Johnson & Johnson
+2006-12-01,37.803260803222656,37.85483204726784,37.43651738359103,37.7688799738592,8947400,JNJ,Johnson & Johnson
+2006-12-04,37.98089599609375,38.23303370389193,37.711567875841304,38.04393042304329,7785800,JNJ,Johnson & Johnson
+2006-12-05,37.917877197265625,38.03248728074118,37.786081066178305,38.0210240864298,6564300,JNJ,Johnson & Johnson
+2006-12-06,37.83765411376953,37.96372302558938,37.705857976450865,37.96372302558938,7099900,JNJ,Johnson & Johnson
+2006-12-07,37.85483169555664,38.18719428273681,37.79179726102501,37.963710150097896,10418400,JNJ,Johnson & Johnson
+2006-12-08,37.79180145263672,37.96371436077702,37.63708333285194,37.76315221589791,6126200,JNJ,Johnson & Johnson
+2006-12-11,37.648529052734375,37.82044190105476,37.51100139723327,37.797519896483685,7725100,JNJ,Johnson & Johnson
+2006-12-12,37.57976531982422,37.76313697426377,37.413584074875075,37.69437096437702,8935000,JNJ,Johnson & Johnson
+2006-12-13,37.51675033569336,37.82045938579821,37.488096723751354,37.70585368188492,8856700,JNJ,Johnson & Johnson
+2006-12-14,37.96372604370117,38.17575144606581,37.54540683685424,37.69439777829773,9256500,JNJ,Johnson & Johnson
+2006-12-15,37.98663330078125,38.14708300370659,37.533933426426756,38.04966773720571,12798000,JNJ,Johnson & Johnson
+2006-12-18,38.16427230834961,38.301799996580435,37.946519770990264,37.946519770990264,7896700,JNJ,Johnson & Johnson
+2006-12-19,38.3247184753418,38.53674376960323,38.18145920482283,38.192922394742894,10245500,JNJ,Johnson & Johnson
+2006-12-20,38.06684875488281,38.330445254891266,38.015273150573854,38.192917596609774,9780100,JNJ,Johnson & Johnson
+2006-12-21,37.8204460144043,38.03819852362424,37.751679993212086,37.952246462041245,8729100,JNJ,Johnson & Johnson
+2006-12-22,37.61988830566406,37.791796820808095,37.505278256975046,37.694381558367176,6067500,JNJ,Johnson & Johnson
+2006-12-26,37.61415100097656,37.694375836918766,37.5224673478679,37.59122899471798,3804300,JNJ,Johnson & Johnson
+2006-12-27,37.82616424560547,37.90638905602431,37.69436384453208,37.78605184039605,5168900,JNJ,Johnson & Johnson
+2006-12-28,38.061126708984375,38.16427357155317,37.74022730184883,37.74022730184883,5450100,JNJ,Johnson & Johnson
+2006-12-29,37.831905364990234,38.147077501654415,37.74022170736803,37.91786179971009,5877100,JNJ,Johnson & Johnson
+2007-01-03,38.049652099609375,38.45077619206926,37.88347086932607,37.89492968400005,12845300,JNJ,Johnson & Johnson
+2007-01-04,38.52528381347656,38.7487679191298,37.763143467568916,37.763143467568916,11262000,JNJ,Johnson & Johnson
+2007-01-05,38.175750732421875,38.53676269755315,38.10698467490386,38.278897632734825,8141100,JNJ,Johnson & Johnson
+2007-01-08,38.11269760131836,38.250225277051634,37.84910106786043,38.11269760131836,6180400,JNJ,Johnson & Johnson
+2007-01-09,37.96946716308594,38.30755720014662,37.89496948771851,38.164297820660714,7147100,JNJ,Johnson & Johnson
+2007-01-10,37.90640640258789,38.1413493486354,37.860562383676964,38.1413493486354,6528700,JNJ,Johnson & Johnson
+2007-01-11,38.2387809753418,38.30181105620577,37.98091156703217,38.04967761696693,6371500,JNJ,Johnson & Johnson
+2007-01-12,38.18718719482422,38.27887521782527,37.992356703835334,38.07830876049186,6189400,JNJ,Johnson & Johnson
+2007-01-16,38.12989807128906,38.25023536578612,37.99237035928201,38.19293251677711,7963700,JNJ,Johnson & Johnson
+2007-01-17,38.318992614746094,38.611238389208935,38.06112329548777,38.16427014880587,9189900,JNJ,Johnson & Johnson
+2007-01-18,38.80034255981445,38.9607922526212,37.992362500487275,38.084046165551314,10695600,JNJ,Johnson & Johnson
+2007-01-19,38.828983306884766,39.092579768057554,38.697182890335974,38.96651094490431,13473300,JNJ,Johnson & Johnson
+2007-01-22,38.49663543701172,39.02956015481502,38.490903841443,38.96652571933845,10245500,JNJ,Johnson & Johnson
+2007-01-23,38.106956481933594,38.531002593082306,37.894931240396794,38.38774335818782,9698300,JNJ,Johnson & Johnson
+2007-01-24,38.39921188354492,38.4450515224209,37.99235612451417,38.05539054638483,7665500,JNJ,Johnson & Johnson
+2007-01-25,38.2100944519043,38.41638805210407,38.10694765180441,38.28458766289493,7727900,JNJ,Johnson & Johnson
+2007-01-26,37.86056900024414,38.319000525617,37.81472497332145,38.21012205465736,10773000,JNJ,Johnson & Johnson
+2007-01-29,37.90640640258789,38.04966568273983,37.820449960111475,37.96370924026341,8152700,JNJ,Johnson & Johnson
+2007-01-30,38.04393005371094,38.164267311648416,37.87774878172324,37.90640238348608,7171900,JNJ,Johnson & Johnson
+2007-01-31,38.27886962890625,38.40493408423826,37.906394740717545,38.04392238321378,8171600,JNJ,Johnson & Johnson
+2007-02-01,38.39921188354492,38.43359270568328,38.10696177959237,38.278874634135164,9232500,JNJ,Johnson & Johnson
+2007-02-02,38.152809143066406,38.47944009785997,38.10123353340117,38.39348366303516,11317500,JNJ,Johnson & Johnson
+2007-02-05,37.99236297607422,38.164271489693576,37.87775292840169,38.03820262321694,7526200,JNJ,Johnson & Johnson
+2007-02-06,37.8204460144043,38.06685212543578,37.70010875626229,38.04393011837171,8180100,JNJ,Johnson & Johnson
+2007-02-07,37.705841064453125,37.87774956279766,37.61988462931791,37.820446730016144,7795300,JNJ,Johnson & Johnson
+2007-02-08,37.68291091918945,37.80324815362112,37.59122290899869,37.68291091918945,7340100,JNJ,Johnson & Johnson
+2007-02-09,37.591251373291016,37.87777006420319,37.55113893144044,37.74024231670526,7107600,JNJ,Johnson & Johnson
+2007-02-12,37.51100540161133,37.74595269460195,37.453702570029115,37.659996261265725,6067300,JNJ,Johnson & Johnson
+2007-02-13,37.465171813964844,37.54539667489132,37.40786896643551,37.48236660295797,8583600,JNJ,Johnson & Johnson
+2007-02-14,37.73448181152344,37.76313540743533,37.47661693601613,37.568300573469315,7254900,JNJ,Johnson & Johnson
+2007-02-15,37.70011520385742,37.78034005633907,37.585505148936086,37.677193192873155,7350800,JNJ,Johnson & Johnson
+2007-02-16,37.5396614074707,37.67145749135766,37.38493894317165,37.6198862512087,12927000,JNJ,Johnson & Johnson
+2007-02-20,37.51100540161133,37.7230306875839,37.3963997384469,37.47662457704716,9384300,JNJ,Johnson & Johnson
+2007-02-21,37.24740982055664,37.47662552460679,37.22448781295903,37.39640068397813,12036200,JNJ,Johnson & Johnson
+2007-02-22,37.12135314941406,37.28753448009949,37.04685987921467,37.23023162825939,12930900,JNJ,Johnson & Johnson
+2007-02-23,36.974369049072266,37.23950038978885,36.88214935670602,37.23950038978885,11586300,JNJ,Johnson & Johnson
+2007-02-26,37.060829162597656,37.17033717092665,36.89368026870562,37.03200871981613,10483200,JNJ,Johnson & Johnson
+2007-02-27,36.34035873413086,37.02624259631984,36.15015657011669,36.88791414952609,18581000,JNJ,Johnson & Johnson
+2007-02-28,36.271202087402344,36.72653790048621,36.20780061992339,36.4671692602048,16690600,JNJ,Johnson & Johnson
+2007-03-01,35.994529724121094,36.27118877263216,35.591067787200124,35.93689104816628,14589700,JNJ,Johnson & Johnson
+2007-03-02,35.70634078979492,35.994527556139204,35.57953790902246,35.908070646759704,13773000,JNJ,Johnson & Johnson
+2007-03-05,35.637184143066406,35.936896508810285,35.4181615385388,35.4181615385388,16009400,JNJ,Johnson & Johnson
+2007-03-06,35.56224822998047,35.86196273776055,35.372043904418064,35.82161676543348,19244300,JNJ,Johnson & Johnson
+2007-03-07,35.654476165771484,36.040645475665954,35.49885500846307,35.53343822076197,14139300,JNJ,Johnson & Johnson
+2007-03-08,35.57377243041992,35.87924967588671,35.5334264621013,35.735156303694396,14670100,JNJ,Johnson & Johnson
+2007-03-09,35.815853118896484,35.913837768652975,35.70057796570264,35.83890858927338,10011500,JNJ,Johnson & Johnson
+2007-03-12,35.614139556884766,35.93690749518821,35.395116885399084,35.87927099154593,13310200,JNJ,Johnson & Johnson
+2007-03-13,35.026222229003906,35.579540330354746,34.93400254544543,35.389338194942574,17202700,JNJ,Johnson & Johnson
+2007-03-14,34.991641998291016,35.245247798657424,34.64581870521612,35.15302810725806,16217000,JNJ,Johnson & Johnson
+2007-03-15,34.88788986206055,35.049275949246464,34.78414244840196,34.9858745077117,10109800,JNJ,Johnson & Johnson
+2007-03-16,34.876373291015625,35.08963315329369,34.72651708925793,34.91095650620184,15553900,JNJ,Johnson & Johnson
+2007-03-19,35.00316619873047,35.043512172223984,34.795671364369134,34.95705745703387,10425200,JNJ,Johnson & Johnson
+2007-03-20,35.19914627075195,35.354767453877635,34.95707034057298,34.96283311089995,9871300,JNJ,Johnson & Johnson
+2007-03-21,35.28560256958008,35.343239066558915,34.859085016385855,35.19914562542041,16305000,JNJ,Johnson & Johnson
+2007-03-22,35.078094482421875,35.4354454665419,35.037748509957865,35.28558931148853,12725500,JNJ,Johnson & Johnson
+2007-03-23,34.876373291015625,35.30289081688047,34.78415358254367,35.30289081688047,17676100,JNJ,Johnson & Johnson
+2007-03-26,34.72651672363281,35.043521830749306,34.50749409380872,35.043521830749306,17385900,JNJ,Johnson & Johnson
+2007-03-27,34.5997200012207,34.7034674655862,34.570901749717315,34.640065993063764,12691000,JNJ,Johnson & Johnson
+2007-03-28,34.582401275634766,34.81295149694828,34.5074721239044,34.582401275634766,16111500,JNJ,Johnson & Johnson
+2007-03-29,34.778377532958984,34.85906947222423,34.593938186441164,34.801433000946325,16849900,JNJ,Johnson & Johnson
+2007-03-30,34.732276916503906,34.841789322636444,34.55360248324109,34.8302615852177,13275100,JNJ,Johnson & Johnson
+2007-04-02,34.64004898071289,34.81296280219541,34.59970300868445,34.73226865944797,9734200,JNJ,Johnson & Johnson
+2007-04-03,34.951297760009766,35.08386343557506,34.726512388455966,34.899424043598046,12055300,JNJ,Johnson & Johnson
+2007-04-04,35.32594299316406,35.360524006428086,34.8994255071488,34.99164520700466,12983300,JNJ,Johnson & Johnson
+2007-04-05,35.475807189941406,35.677539340519274,35.29136774859063,35.35476921880963,9694800,JNJ,Johnson & Johnson
+2007-04-09,35.52191162109375,35.591075849215784,35.372053228356314,35.504618915044865,5829600,JNJ,Johnson & Johnson
+2007-04-10,35.54495620727539,35.660231358421484,35.42391828798278,35.470029227917465,9137600,JNJ,Johnson & Johnson
+2007-04-11,35.67176818847656,35.90231854955114,35.446982795709,35.458510533631845,14688400,JNJ,Johnson & Johnson
+2007-04-12,35.689056396484375,35.70634910160003,35.446980511775664,35.47579875538036,9342600,JNJ,Johnson & Johnson
+2007-04-13,35.9368896484375,35.95418234989573,35.67175834544416,35.82161669839906,14546100,JNJ,Johnson & Johnson
+2007-04-16,36.32307052612305,36.32307052612305,35.97148222034974,36.01759317132579,13395100,JNJ,Johnson & Johnson
+2007-04-17,37.204925537109375,37.69484232163648,37.1357591073688,37.63720582887726,29072800,JNJ,Johnson & Johnson
+2007-04-18,37.135746002197266,37.33171088789926,36.97436212047068,37.14727153772874,11757000,JNJ,Johnson & Johnson
+2007-04-19,37.429718017578125,37.48158955165914,37.0608391172797,37.429718017578125,12530900,JNJ,Johnson & Johnson
+2007-04-20,37.533447265625,37.72364719565531,37.389353877715884,37.72364719565531,15794600,JNJ,Johnson & Johnson
+2007-04-23,37.3202018737793,37.53346175325874,37.27985588548674,37.464295317307396,10862400,JNJ,Johnson & Johnson
+2007-04-24,37.17033767700195,37.55074641946286,37.095410681084914,37.55074641946286,10367000,JNJ,Johnson & Johnson
+2007-04-25,37.279842376708984,37.53344815258403,37.1760949590675,37.32018835038171,12907800,JNJ,Johnson & Johnson
+2007-04-26,37.026241302490234,37.291372648489464,36.97436978577342,37.17033471210168,10533100,JNJ,Johnson & Johnson
+2007-04-27,36.98590850830078,37.19340344389888,36.80146905414508,36.89369097991466,9817600,JNJ,Johnson & Johnson
+2007-04-30,37.01470947265625,37.10116638320319,36.7438132050537,36.88790659017155,13917900,JNJ,Johnson & Johnson
+2007-05-01,37.21067428588867,37.42969904512213,37.03776486254667,37.19338378329259,10049100,JNJ,Johnson & Johnson
+2007-05-02,37.16458511352539,37.3490245563828,36.887923750547685,36.893688719901,7976300,JNJ,Johnson & Johnson
+2007-05-03,37.07235336303711,37.349014652653345,36.96860592910377,37.227972315246106,8992000,JNJ,Johnson & Johnson
+2007-05-04,37.16458511352539,37.34325958702949,36.98014567066798,37.21069167620236,6489200,JNJ,Johnson & Johnson
+2007-05-07,37.03776168823242,37.078107656625825,36.65159030672222,36.88214058213342,10864100,JNJ,Johnson & Johnson
+2007-05-08,36.714996337890625,36.93977947658183,36.59972118575641,36.85332476149916,10957500,JNJ,Johnson & Johnson
+2007-05-09,36.95130920410156,37.0550566205742,36.4902107968291,36.68041292790184,13768500,JNJ,Johnson & Johnson
+2007-05-10,36.02334213256836,36.89366730975779,36.00605163192563,36.89366730975779,23573300,JNJ,Johnson & Johnson
+2007-05-11,35.890777587890625,36.32882047410868,35.53342663871087,35.90806808905872,23867100,JNJ,Johnson & Johnson
+2007-05-14,36.086761474609375,36.57667829125796,36.05794322634029,36.31154688927617,16788200,JNJ,Johnson & Johnson
+2007-05-15,35.63142013549805,35.96571791976992,35.539200436162886,35.72940480280538,21866900,JNJ,Johnson & Johnson
+2007-05-16,36.34035873413086,36.52479812898321,35.97147994442616,36.18473758246962,17213000,JNJ,Johnson & Johnson
+2007-05-17,36.161678314208984,36.36917095001274,36.040638194960145,36.36917095001274,12360000,JNJ,Johnson & Johnson
+2007-05-18,36.55360794067383,36.67464805206287,36.19625697041079,36.30000438092111,13378700,JNJ,Johnson & Johnson
+2007-05-21,36.61125183105469,36.90520140360676,36.53055987775375,36.80145397830819,10813300,JNJ,Johnson & Johnson
+2007-05-22,36.645843505859375,36.818755188410286,36.48445736327936,36.628550798520344,8892500,JNJ,Johnson & Johnson
+2007-05-23,36.778419494628906,36.945566255277924,36.680434787925186,36.75536401085251,9822100,JNJ,Johnson & Johnson
+2007-05-24,36.82770919799805,37.17579851699739,36.816105999389684,36.99014955234743,11036400,JNJ,Johnson & Johnson
+2007-05-25,36.65946960449219,36.885728679125606,36.60145581904817,36.885728679125606,8493000,JNJ,Johnson & Johnson
+2007-05-29,36.57823944091797,36.75808566766601,36.42740231206217,36.6652623084278,10059400,JNJ,Johnson & Johnson
+2007-05-30,36.67687225341797,36.75809243106028,36.41000311005686,36.57824617122099,10866600,JNJ,Johnson & Johnson
+2007-05-31,36.70588302612305,36.86832339858976,36.53183945375384,36.54924314706553,12154500,JNJ,Johnson & Johnson
+2007-06-01,36.7870979309082,36.99595107300028,36.56084109800306,36.75228833619827,10836900,JNJ,Johnson & Johnson
+2007-06-04,36.89732360839844,36.9379336941592,36.55503701906938,36.57824341467087,10090400,JNJ,Johnson & Johnson
+2007-06-05,36.72908401489258,36.86831796704196,36.56084096071863,36.78129730021954,11391400,JNJ,Johnson & Johnson
+2007-06-06,36.49123764038086,36.79871476176816,36.28818491564137,36.66528125224,11532300,JNJ,Johnson & Johnson
+2007-06-07,35.96910858154297,36.49124168812188,35.963308086174244,36.340402251516934,14245500,JNJ,Johnson & Johnson
+2007-06-08,36.044517517089844,36.172148294784485,35.65581805111987,35.998104715685116,13943800,JNJ,Johnson & Johnson
+2007-06-11,36.1257438659668,36.48543428584457,36.05612686507406,36.48543428584457,9082200,JNJ,Johnson & Johnson
+2007-06-12,35.87046813964844,36.206952043104494,35.82985583844206,36.114128668383806,11908200,JNJ,Johnson & Johnson
+2007-06-13,36.073524475097656,36.11993506350012,35.574597924537095,35.91688458970649,14814400,JNJ,Johnson & Johnson
+2007-06-14,36.23016357421875,36.3229869620934,36.073523692227,36.08512689234684,9093400,JNJ,Johnson & Johnson
+2007-06-15,36.41580581665039,36.61885626076014,36.29977604298031,36.31137924165571,16817100,JNJ,Johnson & Johnson
+2007-06-18,36.16054916381836,36.49123264500804,36.102533159084196,36.46222353609882,8489300,JNJ,Johnson & Johnson
+2007-06-19,36.21276092529297,36.35779762021276,36.0851301386609,36.16635033372249,11399300,JNJ,Johnson & Johnson
+2007-06-20,35.992313385009766,36.45643045179152,35.963306483289294,36.27078362507882,11311700,JNJ,Johnson & Johnson
+2007-06-21,36.03290557861328,36.16633903066746,35.84725884418282,35.91687581632333,10370700,JNJ,Johnson & Johnson
+2007-06-22,35.23231506347656,35.9574985668737,35.23231506347656,35.88207886285676,22060300,JNJ,Johnson & Johnson
+2007-06-25,35.452762603759766,35.68481993897386,35.37154242578064,35.38894611732363,12967700,JNJ,Johnson & Johnson
+2007-06-26,35.766056060791016,35.94590017733525,35.57460652798425,35.59781293433987,13908200,JNJ,Johnson & Johnson
+2007-06-27,35.65000534057617,35.696415912992265,35.429549035620305,35.475961821119824,14158300,JNJ,Johnson & Johnson
+2007-06-28,35.67900848388672,35.876258375410394,35.50496498267952,35.67900848388672,9515800,JNJ,Johnson & Johnson
+2007-06-29,35.7486457824707,35.93429258446781,35.51078567909413,35.7254415920344,12025100,JNJ,Johnson & Johnson
+2007-07-02,35.882076263427734,35.9690991627649,35.60940879080084,35.934289560413184,8090400,JNJ,Johnson & Johnson
+2007-07-03,35.940086364746094,36.13153361352766,35.89947627521413,35.9690932553998,4716100,JNJ,Johnson & Johnson
+2007-07-05,36.13154220581055,36.2127624041891,35.89368210495147,36.02711560415687,8299700,JNJ,Johnson & Johnson
+2007-07-06,36.044517517089844,36.20115740220453,35.96909782134925,36.02711161002098,7558900,JNJ,Johnson & Johnson
+2007-07-09,36.38678741455078,36.74067711639412,35.96328075576416,36.17793433063778,18794500,JNJ,Johnson & Johnson
+2007-07-10,36.08513259887695,36.46222670352737,36.0387197910578,36.38680921044798,14338300,JNJ,Johnson & Johnson
+2007-07-11,36.468040466308594,36.54346019533591,36.056136630925444,36.0851435380636,11145900,JNJ,Johnson & Johnson
+2007-07-12,36.758087158203125,36.787094044188144,36.32877772114079,36.57824092416234,11042400,JNJ,Johnson & Johnson
+2007-07-13,36.798709869384766,36.897333758195224,36.55504707470923,36.82191627136992,8999400,JNJ,Johnson & Johnson
+2007-07-16,37.01336669921875,37.0597795071317,36.711690087038036,36.76390338939787,13368200,JNJ,Johnson & Johnson
+2007-07-17,36.39841079711914,36.85092458785184,36.13154159017108,36.47963099411379,27568400,JNJ,Johnson & Johnson
+2007-07-18,36.08513259887695,36.49123581495658,35.98070599436835,36.26497669646495,16892500,JNJ,Johnson & Johnson
+2007-07-19,36.195350646972656,36.37519691267358,36.003903395302316,36.17214424886597,12653800,JNJ,Johnson & Johnson
+2007-07-20,35.84727478027344,36.259178517087236,35.80666467738107,36.19536200880362,13773900,JNJ,Johnson & Johnson
+2007-07-23,35.96910858154297,36.16055812498352,35.8820856594182,35.90529206706279,9439400,JNJ,Johnson & Johnson
+2007-07-24,35.66161346435547,36.04451014529806,35.63260436286834,35.71962724116227,10753800,JNJ,Johnson & Johnson
+2007-07-25,35.6964225769043,35.963291717179594,35.499172627875,35.66741568709372,10622200,JNJ,Johnson & Johnson
+2007-07-26,35.36575698852539,35.69064007216203,35.2439266620685,35.40636709734435,23319000,JNJ,Johnson & Johnson
+2007-07-27,34.67536544799805,35.47016573681586,34.64635855818849,35.24390889798394,23503600,JNJ,Johnson & Johnson
+2007-07-30,34.84941482543945,35.06406850161273,34.67537124440479,34.768194635162224,13604100,JNJ,Johnson & Johnson
+2007-07-31,35.09886169433594,35.8414484732361,35.09886169433594,35.59198531224623,21874200,JNJ,Johnson & Johnson
+2007-08-01,35.36575698852539,35.62102305891309,35.06988302240367,35.10469042248567,17638800,JNJ,Johnson & Johnson
+2007-08-02,35.406349182128906,35.66741561607194,35.243908829046056,35.27291571879888,17094800,JNJ,Johnson & Johnson
+2007-08-03,35.127891540527344,35.67903149402762,35.046671335122284,35.67903149402762,12984400,JNJ,Johnson & Johnson
+2007-08-06,36.14313507080078,36.17794466575822,34.98864450159318,34.98864450159318,14768000,JNJ,Johnson & Johnson
+2007-08-07,36.01551055908203,36.201157338204375,35.70803128302975,35.82406107325226,18086400,JNJ,Johnson & Johnson
+2007-08-08,36.25336837768555,36.25336837768555,35.50497860104901,35.96329502671796,15477600,JNJ,Johnson & Johnson
+2007-08-09,35.29032897949219,36.317186811913324,35.29032897949219,35.969099636152016,20821000,JNJ,Johnson & Johnson
+2007-08-10,35.475975036621094,35.632612713324036,35.098878759753674,35.21490855364244,15651600,JNJ,Johnson & Johnson
+2007-08-13,35.65000534057617,35.893665825198376,35.46435862474494,35.57458567068117,11132700,JNJ,Johnson & Johnson
+2007-08-14,35.464359283447266,35.93427657339914,35.45275608685687,35.68481337941435,18623200,JNJ,Johnson & Johnson
+2007-08-15,35.562984466552734,35.82405086690397,35.26130798315615,35.435353725446,13757600,JNJ,Johnson & Johnson
+2007-08-16,35.75444030761719,35.92848386802468,35.232307413310785,35.2729175036364,24001900,JNJ,Johnson & Johnson
+2007-08-17,35.98069763183594,36.537637917716346,35.59199820248667,36.25336728168912,18327900,JNJ,Johnson & Johnson
+2007-08-20,35.87046813964844,36.02710578635899,35.7022250813785,35.876268632344306,12981800,JNJ,Johnson & Johnson
+2007-08-21,35.777645111083984,35.91688128966674,35.67902123661268,35.71963132764015,12477700,JNJ,Johnson & Johnson
+2007-08-22,35.97488784790039,36.027101127746896,35.7486310395934,35.795043827494084,12141600,JNJ,Johnson & Johnson
+2007-08-23,36.03290557861328,36.183742720431674,35.95168540893541,36.056111973688004,8809400,JNJ,Johnson & Johnson
+2007-08-24,36.14096450805664,36.19936853587965,35.8314169222763,36.070877001104,9166300,JNJ,Johnson & Johnson
+2007-08-27,35.97742462158203,36.123436900448795,35.92486011207117,36.012468370579455,10458800,JNJ,Johnson & Johnson
+2007-08-28,35.77299880981445,36.024140040920955,35.761317563254856,35.97741505468255,14789300,JNJ,Johnson & Johnson
+2007-08-29,36.12929153442383,36.20521857036595,35.77886060328652,35.83142513155855,10176700,JNJ,Johnson & Johnson
+2007-08-30,35.97742462158203,36.15848064944622,35.83141234271527,35.83141234271527,8354000,JNJ,Johnson & Johnson
+2007-08-31,36.088401794433594,36.25193486288315,36.006635260208824,36.19937034402851,13355800,JNJ,Johnson & Johnson
+2007-09-04,36.19936752319336,36.24025078711992,35.97742821332719,35.99495120356056,9167600,JNJ,Johnson & Johnson
+2007-09-05,36.00664138793945,36.19353699168001,35.889831078608765,36.1234494692988,11283800,JNJ,Johnson & Johnson
+2007-09-06,36.01247787475586,36.152650679768485,35.98327585686981,36.035840380253156,7724400,JNJ,Johnson & Johnson
+2007-09-07,36.024139404296875,36.2285556455525,35.778837686820204,35.92484992427991,13553000,JNJ,Johnson & Johnson
+2007-09-10,36.11759567260742,36.199362188410426,35.95990215157144,36.12343518317744,10176500,JNJ,Johnson & Johnson
+2007-09-11,36.24025344848633,36.292817967105044,36.04751836553168,36.199370181557434,9942900,JNJ,Johnson & Johnson
+2007-09-12,36.508907318115234,36.602355082583806,36.18184125646047,36.21104326511244,11635100,JNJ,Johnson & Johnson
+2007-09-13,36.85935974121094,36.95280756053063,36.54397251551757,36.60821830904456,13499000,JNJ,Johnson & Johnson
+2007-09-14,36.91190719604492,36.98199247110638,36.71916990466251,36.78925740769469,9369200,JNJ,Johnson & Johnson
+2007-09-17,36.760047912597656,36.98782892293487,36.619877382512115,36.806772907939774,11085700,JNJ,Johnson & Johnson
+2007-09-18,37.279850006103516,37.349935264653205,36.7600445069469,36.77756749256197,12653400,JNJ,Johnson & Johnson
+2007-09-19,37.66532897949219,37.834703770149886,37.174729825262816,37.23897336119472,17955900,JNJ,Johnson & Johnson
+2007-09-20,37.84054946899414,37.96319927038543,37.48427908859671,37.67117466061324,12079500,JNJ,Johnson & Johnson
+2007-09-21,38.03327941894531,38.2902579957622,37.84054214437686,37.90478790256635,17638200,JNJ,Johnson & Johnson
+2007-09-24,38.08000183105469,38.28442259311907,37.8171815026023,37.951514764306786,12256700,JNJ,Johnson & Johnson
+2007-09-25,37.9456787109375,38.16177407152892,37.81718716899561,37.84639141250675,10084900,JNJ,Johnson & Johnson
+2007-09-26,38.19097137451172,38.3311419148194,37.88142605569256,37.97487159725064,12518700,JNJ,Johnson & Johnson
+2007-09-27,38.27858352661133,38.40123331884827,38.16761275727913,38.185133519607035,9074100,JNJ,Johnson & Johnson
+2007-09-28,38.37202453613281,38.40122877385057,38.16176650119994,38.28442073486167,8857800,JNJ,Johnson & Johnson
+2007-10-01,38.629024505615234,38.66406604148737,38.348683306752164,38.348683306752164,12568700,JNJ,Johnson & Johnson
+2007-10-02,38.576454162597656,38.74582452131206,38.47716240508035,38.640699935603294,9839400,JNJ,Johnson & Johnson
+2007-10-03,38.605648040771484,39.01448512057493,38.44211499122667,38.4713192311917,9377800,JNJ,Johnson & Johnson
+2007-10-04,38.611480712890625,38.75165122873572,38.54723496480739,38.60563897508114,8741800,JNJ,Johnson & Johnson
+2007-10-05,38.69325256347656,38.78086081895942,38.66404832633528,38.722456800617834,9407400,JNJ,Johnson & Johnson
+2007-10-08,38.55891418457031,38.76917218739917,38.518030931572504,38.69324741924334,5678900,JNJ,Johnson & Johnson
+2007-10-09,38.69325256347656,38.70493158476849,38.512198769835365,38.6056443079937,7639500,JNJ,Johnson & Johnson
+2007-10-10,38.447967529296875,38.7224714206791,38.35451749991456,38.70494619821292,8523900,JNJ,Johnson & Johnson
+2007-10-11,38.51803970336914,38.681577208543516,38.447956657092945,38.53556492087958,10369200,JNJ,Johnson & Johnson
+2007-10-12,38.51220703125,38.68741912386022,38.436277780771164,38.646535856656975,7025800,JNJ,Johnson & Johnson
+2007-10-15,38.34281539916992,38.64068161863922,38.20264489539495,38.51802741490364,9198100,JNJ,Johnson & Johnson
+2007-10-16,38.00407028198242,38.54723605923655,37.73540826234302,38.412902821446615,14314900,JNJ,Johnson & Johnson
+2007-10-17,37.875579833984375,38.30193759921468,37.799655061958426,38.28441684074259,10198300,JNJ,Johnson & Johnson
+2007-10-18,37.904788970947266,38.15008853316235,37.782139189839725,38.103363533900094,13529500,JNJ,Johnson & Johnson
+2007-10-19,37.51348114013672,37.96319705229574,37.47259787539499,37.71789746384537,15297000,JNJ,Johnson & Johnson
+2007-10-22,37.57771682739258,37.6069210646697,37.11631973321881,37.55435878470008,11153100,JNJ,Johnson & Johnson
+2007-10-23,37.70037078857422,37.72957056970073,37.355779506130055,37.61276253331276,7727900,JNJ,Johnson & Johnson
+2007-10-24,37.63612747192383,37.68284801594357,37.221450895167145,37.571881710962764,11114300,JNJ,Johnson & Johnson
+2007-10-25,37.34994888305664,37.64197127148487,37.221457338890254,37.624450507451634,10605500,JNJ,Johnson & Johnson
+2007-10-26,37.55437088012695,37.72958299239859,37.27402526217294,37.48428336165284,9531300,JNJ,Johnson & Johnson
+2007-10-29,37.95151901245117,38.231860133388494,37.55436537783847,37.64196919316778,12797700,JNJ,Johnson & Johnson
+2007-10-30,37.85806655883789,38.1208868997517,37.81718329567482,37.8463875361948,7698400,JNJ,Johnson & Johnson
+2007-10-31,38.06248092651367,38.10920592657752,37.72957309895593,37.863906360154196,10547400,JNJ,Johnson & Johnson
+2007-11-01,37.764617919921875,38.1851295397889,37.682846944344845,37.84638443955778,11156800,JNJ,Johnson & Johnson
+2007-11-02,37.834720611572266,37.96321219657315,37.589420925266985,37.805520814217886,9896700,JNJ,Johnson & Johnson
+2007-11-05,37.66532897949219,37.88142877225024,37.38498787877296,37.38498787877296,10137400,JNJ,Johnson & Johnson
+2007-11-06,37.735416412353516,37.89894946345869,37.466754334689085,37.66532890933353,7820100,JNJ,Johnson & Johnson
+2007-11-07,37.32658767700195,37.68869759009689,37.221458633204854,37.437556233022846,10751600,JNJ,Johnson & Johnson
+2007-11-08,37.723724365234375,37.898940855014565,37.34993557388458,37.36161682173461,16433400,JNJ,Johnson & Johnson
+2007-11-09,38.05665588378906,38.401242844223134,37.29154824346769,37.29154824346769,16168600,JNJ,Johnson & Johnson
+2007-11-12,38.72829055786133,39.10208158835046,37.95150871834081,38.76333653042882,17582900,JNJ,Johnson & Johnson
+2007-11-13,39.312355041503906,39.335717547078616,38.85679732265292,38.97360985052646,16501000,JNJ,Johnson & Johnson
+2007-11-14,39.067039489746094,39.306501732304376,38.98527298154095,39.24809326420885,12128500,JNJ,Johnson & Johnson
+2007-11-15,39.06121063232422,39.30651469377006,38.86263603432831,38.991127577004235,11491600,JNJ,Johnson & Johnson
+2007-11-16,39.5693244934082,39.58684525255808,38.88598815091831,39.24809572252452,15135600,JNJ,Johnson & Johnson
+2007-11-19,39.47588348388672,39.72118753561257,39.38827966820797,39.39995869165121,19230900,JNJ,Johnson & Johnson
+2007-11-20,39.50508499145508,39.68613880591244,39.24810193407703,39.61605575822133,15463500,JNJ,Johnson & Johnson
+2007-11-21,39.21305847167969,39.51092477746596,39.09625042734141,39.13129194945464,14971600,JNJ,Johnson & Johnson
+2007-11-23,39.304161071777344,39.60975814896282,38.88690749039354,39.60975814896282,5964700,JNJ,Johnson & Johnson
+2007-11-26,39.592124938964844,40.0093784837618,39.01619479548139,39.22776060462581,15977400,JNJ,Johnson & Johnson
+2007-11-27,39.80368423461914,39.891832904291,39.50984337929793,39.71553108129165,15183000,JNJ,Johnson & Johnson
+2007-11-28,40.16804122924805,40.24444271585222,39.40993133725896,39.868322322262756,15187400,JNJ,Johnson & Johnson
+2007-11-29,40.197425842285156,40.35022432703381,39.7037709237338,39.95647421311784,11035900,JNJ,Johnson & Johnson
+2007-11-30,39.8095588684082,40.40311866716027,39.49221019829291,40.279706042724726,16655400,JNJ,Johnson & Johnson
+2007-12-03,39.791934967041016,40.009378851676885,39.55098775553419,39.73904575609674,9768100,JNJ,Johnson & Johnson
+2007-12-04,39.927085876464844,40.08575792189738,39.60973730194537,39.63324510194545,8107400,JNJ,Johnson & Johnson
+2007-12-05,40.08576583862305,40.109273643265794,39.639126517721444,39.639126517721444,9752700,JNJ,Johnson & Johnson
+2007-12-06,40.13865661621094,40.179794150445886,39.81542993032564,40.074011279033876,7604500,JNJ,Johnson & Johnson
+2007-12-07,39.774288177490234,40.25618687755419,39.71552091819551,40.25618687755419,12058400,JNJ,Johnson & Johnson
+2007-12-10,39.83893966674805,39.96235227544241,39.639125573870146,39.80368020245114,8315100,JNJ,Johnson & Johnson
+2007-12-11,39.69789505004883,39.944720253287215,39.656757516175766,39.83893738280578,10231500,JNJ,Johnson & Johnson
+2007-12-12,39.78605651855469,40.19743647342224,39.38643271066823,39.96236285402026,19269400,JNJ,Johnson & Johnson
+2007-12-13,39.88595962524414,39.96235663410507,39.6215001632074,39.66851577650136,7775900,JNJ,Johnson & Johnson
+2007-12-14,39.721412658691406,39.92122681199615,39.60387808638735,39.71553906863578,9492100,JNJ,Johnson & Johnson
+2007-12-17,39.69789505004883,39.82130765166802,39.49808096862615,39.6273716418429,12357700,JNJ,Johnson & Johnson
+2007-12-18,39.791934967041016,39.90359594613192,39.48046432395208,39.90359594613192,12275400,JNJ,Johnson & Johnson
+2007-12-19,39.56273651123047,39.81543985125627,39.49809115794554,39.7214086160578,8853900,JNJ,Johnson & Johnson
+2007-12-20,39.568607330322266,39.774295015040586,39.50984006092493,39.774295015040586,11029400,JNJ,Johnson & Johnson
+2007-12-21,39.979984283447266,40.074015505131975,39.580360558598095,39.580360558598095,19689500,JNJ,Johnson & Johnson
+2007-12-24,39.88595962524414,40.138662942129564,39.721404978715306,39.73316112386663,2772000,JNJ,Johnson & Johnson
+2007-12-26,39.70378112792969,39.956484482260564,39.58624656093426,39.95061089247022,6399800,JNJ,Johnson & Johnson
+2007-12-27,39.568607330322266,39.950601306887854,39.38054937805763,39.43343857541866,7623400,JNJ,Johnson & Johnson
+2007-12-28,39.597991943359375,39.921218676812884,39.39230424191424,39.81543578983316,5279200,JNJ,Johnson & Johnson
+2007-12-31,39.1983528137207,39.56859501463136,39.11020417888851,39.54508721745815,8515000,JNJ,Johnson & Johnson
+2008-01-02,38.734100341796875,39.374671198695765,38.62243939168761,39.116089833665995,11970500,JNJ,Johnson & Johnson
+2008-01-03,38.745845794677734,39.022056847861116,38.41086748167234,38.64006293353632,9277600,JNJ,Johnson & Johnson
+2008-01-04,38.69296646118164,39.0220713087232,38.62244751672402,38.62244751672402,12714800,JNJ,Johnson & Johnson
+2008-01-07,39.292396545410156,39.49808423176841,38.64006953749164,38.64594760957481,12352700,JNJ,Johnson & Johnson
+2008-01-08,39.33940887451172,39.81542954948507,39.13959479324253,39.40405421107044,13478500,JNJ,Johnson & Johnson
+2008-01-09,39.84483337402344,40.132796240641895,39.36880800094418,39.36880800094418,19489900,JNJ,Johnson & Johnson
+2008-01-10,39.90946960449219,40.09752758424988,39.58036477717429,39.62738039302769,13043400,JNJ,Johnson & Johnson
+2008-01-11,39.89183044433594,39.979983592227406,39.57448180211986,39.57448180211986,15541800,JNJ,Johnson & Johnson
+2008-01-14,39.9329719543457,40.13278607501898,39.55685600400804,40.13278607501898,11661600,JNJ,Johnson & Johnson
+2008-01-15,39.821311950683594,40.06225910833651,39.63912758073047,39.78604800094615,11545300,JNJ,Johnson & Johnson
+2008-01-16,40.1445198059082,40.461868337944104,39.56859447579599,39.56859447579599,18310300,JNJ,Johnson & Johnson
+2008-01-17,39.862457275390625,40.29146247537163,38.78699851326354,40.179805983083355,18336600,JNJ,Johnson & Johnson
+2008-01-18,38.9574089050293,40.05637497300321,38.792858795098276,40.05637497300321,22716600,JNJ,Johnson & Johnson
+2008-01-22,38.35797119140625,39.22774182183686,37.90545838964011,38.00536317288463,29488900,JNJ,Johnson & Johnson
+2008-01-23,37.729156494140625,38.53428189102915,36.512658017255966,38.19930356221439,22843600,JNJ,Johnson & Johnson
+2008-01-24,37.32366943359375,37.928983200716736,37.22376460553962,37.928983200716736,18084400,JNJ,Johnson & Johnson
+2008-01-25,36.70660400390625,37.60575866554399,36.63608281693619,37.34130141212112,23938400,JNJ,Johnson & Johnson
+2008-01-28,37.06507110595703,37.1003328021398,36.730092838615015,36.82412178660879,10182000,JNJ,Johnson & Johnson
+2008-01-29,37.00631332397461,37.253138534935154,36.92403825365443,37.22375490151045,10074000,JNJ,Johnson & Johnson
+2008-01-30,36.542049407958984,37.02394823741724,36.436266519362995,37.006318503260516,13653300,JNJ,Johnson & Johnson
+2008-01-31,37.106224060058594,37.25314449250534,36.271717079838446,36.353992163316164,21274200,JNJ,Johnson & Johnson
+2008-02-01,37.23550796508789,37.370674469261004,36.87702181662433,37.22962989343875,11780400,JNJ,Johnson & Johnson
+2008-02-04,37.30015182495117,37.44119415335981,37.02394075589544,37.24726039134108,7976200,JNJ,Johnson & Johnson
+2008-02-05,36.94754409790039,37.464704569075415,36.906406562425644,37.44707483725126,11320400,JNJ,Johnson & Johnson
+2008-02-06,37.053321838378906,37.24137975787108,36.89464754846478,37.12972106874361,9556900,JNJ,Johnson & Johnson
+2008-02-07,36.91230010986328,37.129741780225466,36.730117917932084,36.91230010986328,13693300,JNJ,Johnson & Johnson
+2008-02-08,36.453895568847656,37.13560625931367,36.40100412554306,36.93579438925495,13338800,JNJ,Johnson & Johnson
+2008-02-11,36.36574172973633,36.51853797485329,36.060146997674785,36.512662144660474,11133400,JNJ,Johnson & Johnson
+2008-02-12,37.00631332397461,37.11209619776557,36.44213724981367,36.51853649017992,11421300,JNJ,Johnson & Johnson
+2008-02-13,37.264892578125,37.464704424729995,36.78299381428252,36.78299381428252,11190600,JNJ,Johnson & Johnson
+2008-02-14,36.90052795410156,37.39418058445778,36.800620917022606,37.2002445816837,10864100,JNJ,Johnson & Johnson
+2008-02-15,36.96519470214844,37.082729295984116,36.7007373823608,36.83002588394579,11916000,JNJ,Johnson & Johnson
+2008-02-19,37.41182327270508,37.5117303443873,37.05333701625809,37.17087382454322,10392600,JNJ,Johnson & Johnson
+2008-02-20,37.15911865234375,37.441205637511544,37.08859746650882,37.41182199689933,13772900,JNJ,Johnson & Johnson
+2008-02-21,37.01219177246094,37.358924051789074,36.87702525568254,37.24726534014457,11085000,JNJ,Johnson & Johnson
+2008-02-22,37.37602233886719,37.43517943263973,36.97374778245816,37.12755758028586,10142300,JNJ,Johnson & Johnson
+2008-02-25,37.772361755371094,37.825604016965926,37.39375112034006,37.470657110798676,9979000,JNJ,Johnson & Johnson
+2008-02-26,37.695465087890625,37.90251711251865,37.506159734888485,37.66588429291706,9219200,JNJ,Johnson & Johnson
+2008-02-27,37.29319381713867,37.772372045332595,37.24586634651813,37.393761307160304,9569700,JNJ,Johnson & Johnson
+2008-02-28,37.09796905517578,37.559402837944184,36.97373783764877,37.32868481821105,8545200,JNJ,Johnson & Johnson
+2008-02-29,36.65428924560547,37.12163789779887,36.606964028143125,37.09205935479763,12028300,JNJ,Johnson & Johnson
+2008-03-03,36.81402587890625,36.855436301463385,36.45316169088083,36.67796273954727,8841200,JNJ,Johnson & Johnson
+2008-03-04,37.05656814575195,37.15122084860489,36.683872140962926,36.73711442736136,14347700,JNJ,Johnson & Johnson
+2008-03-05,37.34644317626953,37.435178815465406,37.05656800548675,37.127556968183136,13654600,JNJ,Johnson & Johnson
+2008-03-06,37.05064392089844,37.447001308123276,36.97965271928078,37.23994927848312,12137700,JNJ,Johnson & Johnson
+2008-03-07,36.38807678222656,36.92641437323661,36.32300489220399,36.713447515829984,14935800,JNJ,Johnson & Johnson
+2008-03-10,36.28158950805664,36.5241371310479,36.186934575476826,36.494556336267806,14229400,JNJ,Johnson & Johnson
+2008-03-11,36.9382438659668,36.991486141069025,36.376244831407504,36.535969400016214,13635600,JNJ,Johnson & Johnson
+2008-03-12,37.00332260131836,37.3464400293863,36.76077493056967,36.944165513505794,13132300,JNJ,Johnson & Johnson
+2008-03-13,37.157142639160156,37.52983643466587,36.47682469937254,36.98558388819476,15810500,JNJ,Johnson & Johnson
+2008-03-14,37.062477111816406,37.48841305324869,36.825844278033394,37.48841305324869,20835000,JNJ,Johnson & Johnson
+2008-03-17,37.8847770690918,38.03267204304356,36.464984416475566,36.464984416475566,21927300,JNJ,Johnson & Johnson
+2008-03-18,38.63608169555664,38.63608169555664,38.115493010119636,38.29888133421972,15062200,JNJ,Johnson & Johnson
+2008-03-19,38.3817024230957,38.931871912579844,38.34620907325688,38.68340943691513,15845800,JNJ,Johnson & Johnson
+2008-03-20,38.677490234375,38.74848144352165,38.38761736213623,38.43494483490067,16276300,JNJ,Johnson & Johnson
+2008-03-24,38.38761520385742,38.77214300000563,38.239720244830885,38.547344287107826,9887900,JNJ,Johnson & Johnson
+2008-03-25,38.18648147583008,38.53551142412617,38.06816279669877,38.411280196085386,9511900,JNJ,Johnson & Johnson
+2008-03-26,38.275211334228516,38.36394920709217,37.98533849537657,37.98533849537657,11354700,JNJ,Johnson & Johnson
+2008-03-27,38.227882385253906,38.60057597675904,38.1687208036923,38.346196521587125,10772200,JNJ,Johnson & Johnson
+2008-03-28,37.96759033203125,38.45268556944847,37.89659913384988,38.35803063853998,8755200,JNJ,Johnson & Johnson
+2008-03-31,38.37577819824219,38.4585989982663,37.69546061513412,38.03266087620228,13668500,JNJ,Johnson & Johnson
+2008-04-01,38.967369079589844,38.99694536612827,38.162820066043814,38.52959671021577,11204700,JNJ,Johnson & Johnson
+2008-04-02,38.63608169555664,39.02652659468172,38.541431258839204,38.955535382096315,9791500,JNJ,Johnson & Johnson
+2008-04-03,38.612396240234375,38.79578897458046,38.334357635801474,38.334357635801474,7651200,JNJ,Johnson & Johnson
+2008-04-04,38.884552001953125,39.01469579937365,38.470443329952744,38.59467457753381,8079600,JNJ,Johnson & Johnson
+2008-04-07,39.12710952758789,39.18626663804502,38.74849860458442,38.837236526969214,8901900,JNJ,Johnson & Johnson
+2008-04-08,39.23357391357422,39.405132604869486,38.896373592999645,39.03243893899102,8861100,JNJ,Johnson & Johnson
+2008-04-09,39.21581268310547,39.34004385894747,39.0087607233688,39.17440229115813,8589900,JNJ,Johnson & Johnson
+2008-04-10,39.239501953125,39.38147988745578,39.13301737402762,39.1980915342203,8272100,JNJ,Johnson & Johnson
+2008-04-11,39.04426956176758,39.487954443151295,39.0087762155436,39.162583724778166,9234800,JNJ,Johnson & Johnson
+2008-04-14,38.89046096801758,39.29273547647559,38.89046096801758,39.03835594151837,10326800,JNJ,Johnson & Johnson
+2008-04-15,38.837223052978516,39.056104737072,38.44677813530368,38.825388926953835,17362000,JNJ,Johnson & Johnson
+2008-04-16,38.866790771484375,38.99102650036749,38.52959046847682,38.92003530006223,12617900,JNJ,Johnson & Johnson
+2008-04-17,38.90228271484375,39.04426058047671,38.778051518240545,38.83129152532979,8841500,JNJ,Johnson & Johnson
+2008-04-18,39.345977783203125,39.517536484345186,39.00877744327456,39.08568120031225,10741100,JNJ,Johnson & Johnson
+2008-04-21,39.23357391357422,39.381468870201594,39.07384934631085,39.19216350625439,8975600,JNJ,Johnson & Johnson
+2008-04-22,39.62992477416992,39.730496758260465,38.92003090486751,39.07975544577225,13185600,JNJ,Johnson & Johnson
+2008-04-23,39.78963851928711,39.925699277079296,39.48793170988837,39.70681775018054,10643000,JNJ,Johnson & Johnson
+2008-04-24,39.854740142822266,40.07362182084578,39.647683563702195,39.76008519083634,9613100,JNJ,Johnson & Johnson
+2008-04-25,39.81924819946289,40.049964037485786,39.60036648889599,39.97306026261055,9182200,JNJ,Johnson & Johnson
+2008-04-28,39.825157165527344,40.03220921993546,39.736419281239215,39.813327553873854,9071600,JNJ,Johnson & Johnson
+2008-04-29,39.74824142456055,39.92571262624353,39.712743573508014,39.78373476221816,7706800,JNJ,Johnson & Johnson
+2008-04-30,39.68910217285156,40.03221967456127,39.5885346506462,39.90207134540259,13098400,JNJ,Johnson & Johnson
+2008-05-01,40.11503219604492,40.15644260915046,39.60627311309316,39.71275767727833,13165100,JNJ,Johnson & Johnson
+2008-05-02,40.381229400634766,40.416722736427765,39.937544649643506,39.937544649643506,12562300,JNJ,Johnson & Johnson
+2008-05-05,40.16827392578125,40.41673638703896,40.055872306613914,40.251094746200486,10550400,JNJ,Johnson & Johnson
+2008-05-06,39.978973388671875,40.21560626711599,39.819244277528476,40.049960092827384,9487600,JNJ,Johnson & Johnson
+2008-05-07,39.582611083984375,40.038125595870895,39.511619875091995,39.919811427779806,12628400,JNJ,Johnson & Johnson
+2008-05-08,39.57670974731445,39.73052183766686,39.458391018813366,39.653613535791656,9444500,JNJ,Johnson & Johnson
+2008-05-09,39.369651794433594,39.618114317460325,39.25133308342277,39.35190060273397,8758400,JNJ,Johnson & Johnson
+2008-05-12,39.464290618896484,39.570775170724346,39.221745231252804,39.39329941321258,7707900,JNJ,Johnson & Johnson
+2008-05-13,39.28681945800781,39.63584939821876,39.221745314342044,39.487954437777645,9532400,JNJ,Johnson & Johnson
+2008-05-14,39.52344512939453,39.70092087536207,39.28681681929876,39.387384302429034,9022000,JNJ,Johnson & Johnson
+2008-05-15,39.44654083251953,39.62992912431743,39.24540135565466,39.62401657602408,8407900,JNJ,Johnson & Johnson
+2008-05-16,39.44654083251953,39.58260617099244,39.221742135689986,39.58260617099244,9764900,JNJ,Johnson & Johnson
+2008-05-19,39.416969299316406,39.51162425499884,39.19808761274499,39.399222623475126,8748300,JNJ,Johnson & Johnson
+2008-05-20,39.13301086425781,39.60035952180865,39.06793671489021,39.30456957500911,12612400,JNJ,Johnson & Johnson
+2008-05-21,38.884552001953125,39.45838076076181,38.795814106996126,39.274992421008356,11216800,JNJ,Johnson & Johnson
+2008-05-22,38.96794509887695,39.17049758147857,38.84879256922519,39.13475409518517,9882700,JNJ,Johnson & Johnson
+2008-05-23,38.676025390625,39.015602151121826,38.64028190379513,38.92028467117404,9073500,JNJ,Johnson & Johnson
+2008-05-27,38.81305694580078,38.920291971609245,38.61049987696027,38.616458640951066,8358200,JNJ,Johnson & Johnson
+2008-05-28,38.6522102355957,38.90838259842898,38.50923168628596,38.836895596377175,14779300,JNJ,Johnson & Johnson
+2008-05-29,39.56965255737305,39.70667684481344,38.449645930192105,38.521137455622494,13264000,JNJ,Johnson & Johnson
+2008-05-30,39.760292053222656,39.933059830659595,39.533909040652574,39.61135478424648,10995000,JNJ,Johnson & Johnson
+2008-06-02,39.62327194213867,39.91518771395656,39.40880191319358,39.64710245037754,9630900,JNJ,Johnson & Johnson
+2008-06-03,39.77219772338867,39.93900668768107,39.58155825773974,39.6828344796025,11363000,JNJ,Johnson & Johnson
+2008-06-04,39.64710235595703,39.879444129226776,39.48028879868224,39.7364610801341,8962800,JNJ,Johnson & Johnson
+2008-06-05,39.89136505126953,39.97476957390663,39.617320970432566,39.712643022135296,8679800,JNJ,Johnson & Johnson
+2008-06-06,39.17646026611328,39.7722093383982,39.128799249481354,39.664974323578726,14267200,JNJ,Johnson & Johnson
+2008-06-09,39.09901428222656,39.43859110900505,38.90837473991592,39.24795156669441,8695900,JNJ,Johnson & Johnson
+2008-06-10,39.09305191040039,39.271773887365576,38.84879263311576,38.84879263311576,10170100,JNJ,Johnson & Johnson
+2008-06-11,38.842830657958984,39.23006839383145,38.78921543286477,39.027515927648125,10392400,JNJ,Johnson & Johnson
+2008-06-12,39.13475799560547,39.218162502072204,38.819011714666445,38.866668186072644,9743400,JNJ,Johnson & Johnson
+2008-06-13,39.48029327392578,39.53987182373687,39.16454695882992,39.188377469713316,8938300,JNJ,Johnson & Johnson
+2008-06-16,39.2241325378418,39.414776681164945,39.02157995337077,39.295624091587975,7984700,JNJ,Johnson & Johnson
+2008-06-17,39.07518005371094,39.46837662899621,39.021564818101915,39.34326986737038,7304000,JNJ,Johnson & Johnson
+2008-06-18,38.39007568359375,39.30157113219217,38.24709261875876,38.89050277490065,12845600,JNJ,Johnson & Johnson
+2008-06-19,38.49732208251953,38.711792197925725,38.21136041357577,38.31263670551577,9089600,JNJ,Johnson & Johnson
+2008-06-20,38.16368865966797,38.497311270606026,38.056455904684306,38.300712962496945,16435000,JNJ,Johnson & Johnson
+2008-06-23,38.30070877075195,38.40198502316468,38.09815399332412,38.24708899022449,8689900,JNJ,Johnson & Johnson
+2008-06-24,38.5568733215332,38.628360287623074,38.18750733098809,38.18750733098809,10692800,JNJ,Johnson & Johnson
+2008-06-25,38.89049530029297,39.12879581734563,38.55687730354183,38.62241005936142,10391100,JNJ,Johnson & Johnson
+2008-06-26,38.28282165527344,38.93218570789057,38.28282165527344,38.53303507672942,12412700,JNJ,Johnson & Johnson
+2008-06-27,37.871768951416016,38.55092254110899,37.770492698350616,38.24708923670799,19081600,JNJ,Johnson & Johnson
+2008-06-30,38.33049011230469,38.49134489447615,37.591762593470406,37.8538936191102,12516900,JNJ,Johnson & Johnson
+2008-07-01,38.539005279541016,38.71177303951603,37.973043260113776,37.97899975032575,16637300,JNJ,Johnson & Johnson
+2008-07-02,38.50922775268555,38.78923060267003,38.42582322867387,38.68795432997095,10708000,JNJ,Johnson & Johnson
+2008-07-03,38.79518127441406,38.93815977929288,38.27687794457184,38.33645194283762,7714900,JNJ,Johnson & Johnson
+2008-07-07,38.872623443603516,39.2836917206909,38.64624045292581,38.78326018181874,14506700,JNJ,Johnson & Johnson
+2008-07-08,39.44454574584961,39.48624799932898,38.8130531802464,38.8130531802464,15476900,JNJ,Johnson & Johnson
+2008-07-09,39.426673889160156,39.915187947908464,39.33135185564599,39.408802144177436,13940700,JNJ,Johnson & Johnson
+2008-07-10,39.87944412231445,40.03433560766431,39.35518203280821,39.35518203280821,17399900,JNJ,Johnson & Johnson
+2008-07-11,39.47433853149414,39.754341349153364,39.31944248540933,39.504123260799396,16631500,JNJ,Johnson & Johnson
+2008-07-14,39.56368637084961,39.8794325585433,39.37304236070647,39.58155811049969,11114700,JNJ,Johnson & Johnson
+2008-07-15,40.332218170166016,40.499031760615956,39.79008877312187,39.974769566755896,24203400,JNJ,Johnson & Johnson
+2008-07-16,40.62413787841797,40.993499459629426,40.21306949137372,40.37391976944879,18883600,JNJ,Johnson & Johnson
+2008-07-17,40.4096565246582,40.77901800270908,39.91518375446285,40.773063785143535,14217400,JNJ,Johnson & Johnson
+2008-07-18,40.403690338134766,40.641990807894665,40.2428401345388,40.36198809681704,12903500,JNJ,Johnson & Johnson
+2008-07-21,39.980709075927734,40.499012255632806,39.91517633325686,40.499012255632806,11279400,JNJ,Johnson & Johnson
+2008-07-22,40.50497817993164,40.65987421148987,39.92710085218394,39.92710085218394,15551300,JNJ,Johnson & Johnson
+2008-07-23,40.671783447265625,40.71944445954094,40.2845502218405,40.636039960661286,10256800,JNJ,Johnson & Johnson
+2008-07-24,40.90411376953125,41.255603371067686,40.34410845703318,40.66581334643404,16543100,JNJ,Johnson & Johnson
+2008-07-25,41.124568939208984,41.23180398325045,40.84456607170039,41.03520564497344,10504500,JNJ,Johnson & Johnson
+2008-07-28,40.796913146972656,41.1007420105954,40.761165099035715,41.082870259230106,9814300,JNJ,Johnson & Johnson
+2008-07-29,40.796913146972656,41.10670077611928,40.68967809357452,40.83861541522713,13012200,JNJ,Johnson & Johnson
+2008-07-30,40.55859375,40.92795522780068,40.33816497970935,40.92795522780068,13523100,JNJ,Johnson & Johnson
+2008-07-31,40.79093933105469,41.13647488064803,40.385829783822246,40.391788547147556,13798400,JNJ,Johnson & Johnson
+2008-08-01,40.570518493652344,40.98754564929089,40.46924222329084,40.80881907613071,9052300,JNJ,Johnson & Johnson
+2008-08-04,41.094757080078125,41.356883479558775,40.49304947760119,40.618156188872106,13694700,JNJ,Johnson & Johnson
+2008-08-05,41.97051239013672,42.00030165620138,41.184123945190464,41.291358939737854,20179200,JNJ,Johnson & Johnson
+2008-08-06,42.33988571166992,42.59009922719848,41.75009541215129,41.91094565921832,18729400,JNJ,Johnson & Johnson
+2008-08-07,42.08968734741211,42.35777270409629,41.70840817358265,42.04202631438186,14181000,JNJ,Johnson & Johnson
+2008-08-08,42.62584686279297,42.70329260395904,41.928817011479936,42.161158780182745,12071300,JNJ,Johnson & Johnson
+2008-08-11,42.69139862060547,42.834377185309286,42.351817143473134,42.55437427657628,10231600,JNJ,Johnson & Johnson
+2008-08-12,42.7152099609375,42.81649076539702,42.47095518595881,42.57819020905325,8696800,JNJ,Johnson & Johnson
+2008-08-13,42.41732406616211,42.79860303633676,42.29817609243398,42.69732680414746,10600600,JNJ,Johnson & Johnson
+2008-08-14,42.41135025024414,42.7747573109445,42.0836866561039,42.41730446453633,9459500,JNJ,Johnson & Johnson
+2008-08-15,42.49477005004883,42.542431052810386,42.16114757592132,42.19093683894814,10790800,JNJ,Johnson & Johnson
+2008-08-18,42.35179138183594,42.66158338632913,42.179028183227025,42.66158338632913,9846300,JNJ,Johnson & Johnson
+2008-08-19,42.387550354003906,42.52457010485692,42.08967579711731,42.08967579711731,9133700,JNJ,Johnson & Johnson
+2008-08-20,42.34583282470703,42.625835534422876,42.053912591699266,42.40540680555642,10278400,JNJ,Johnson & Johnson
+2008-08-21,42.46498489379883,42.61988089515215,42.00626019716503,42.107536428925194,7840100,JNJ,Johnson & Johnson
+2008-08-22,42.82475662231445,42.98065872943875,42.4649863998732,42.60290068208441,7717700,JNJ,Johnson & Johnson
+2008-08-25,42.453006744384766,42.78279429196298,42.303102066014375,42.72283333556037,8205000,JNJ,Johnson & Johnson
+2008-08-26,42.3990364074707,42.58491673476843,42.12321236302884,42.40503387520764,6439600,JNJ,Johnson & Johnson
+2008-08-27,42.69883346557617,42.80676498015654,42.15917589267435,42.40502167716758,8399300,JNJ,Johnson & Johnson
+2008-08-28,42.81877899169922,42.98667151702925,42.67486719164929,42.86075212303172,8148200,JNJ,Johnson & Johnson
+2008-08-29,42.231136322021484,42.812767070375045,42.22513885536196,42.680850252225575,10368300,JNJ,Johnson & Johnson
+2008-09-02,43.01064682006836,43.23250278780495,42.43500890312067,42.62688668386085,15122400,JNJ,Johnson & Johnson
+2008-09-03,42.87873458862305,43.112585516030414,42.75880810358873,42.97467120192286,9844000,JNJ,Johnson & Johnson
+2008-09-04,42.243133544921875,42.866737511771426,42.21315535620629,42.866737511771426,13676200,JNJ,Johnson & Johnson
+2008-09-05,42.37504959106445,42.6148979699352,42.159186507553514,42.20715709827313,10746400,JNJ,Johnson & Johnson
+2008-09-08,43.3044548034668,43.400391397904954,42.45299751339865,42.692841286857416,15226500,JNJ,Johnson & Johnson
+2008-09-09,42.776798248291016,43.62826032657997,42.776798248291016,43.118585318094986,19050100,JNJ,Johnson & Johnson
+2008-09-10,42.71083450317383,43.17853627497198,42.584910572557256,42.96267321495332,12611100,JNJ,Johnson & Johnson
+2008-09-11,42.668853759765625,42.90270460387636,42.16517185148604,42.52494202898517,15725800,JNJ,Johnson & Johnson
+2008-09-12,42.32706832885742,43.09458386268349,42.153182987111556,42.608889759873264,15141200,JNJ,Johnson & Johnson
+2008-09-15,41.73944091796875,42.50695180656353,41.73944091796875,41.925321174658684,20929700,JNJ,Johnson & Johnson
+2008-09-16,41.85337448120117,42.2731056148625,41.67348709550274,41.74544296472737,23336300,JNJ,Johnson & Johnson
+2008-09-17,41.67950439453125,42.57293513258693,41.67950439453125,41.84739692788631,24167100,JNJ,Johnson & Johnson
+2008-09-18,42.530948638916016,42.54293899836264,41.49360641979402,42.093225036118945,29279900,JNJ,Johnson & Johnson
+2008-09-19,41.967308044433594,43.58628114472736,41.49960622925781,43.08259909972688,27446100,JNJ,Johnson & Johnson
+2008-09-22,41.019927978515625,42.39904859722294,40.95396953862867,41.87138565285607,16067900,JNJ,Johnson & Johnson
+2008-09-23,40.86402130126953,41.4336573197569,40.81005323151178,41.18181852682953,13635900,JNJ,Johnson & Johnson
+2008-09-24,40.88800048828125,41.37369016984046,40.50424488746674,40.923976146255235,12469600,JNJ,Johnson & Johnson
+2008-09-25,41.58956527709961,41.95533315455116,41.049907378012975,41.10387545528611,14577700,JNJ,Johnson & Johnson
+2008-09-26,41.613548278808594,41.82341395719646,41.21779764979546,41.235785482981754,13087200,JNJ,Johnson & Johnson
+2008-09-29,40.11449432373047,41.88936523201279,40.11449432373047,41.25976372978645,25740100,JNJ,Johnson & Johnson
+2008-09-30,41.541561126708984,41.66148754896522,40.420277670645966,40.47424112961733,19623000,JNJ,Johnson & Johnson
+2008-10-01,40.64815902709961,41.415670359636486,40.34235215797906,41.415670359636486,25547700,JNJ,Johnson & Johnson
+2008-10-02,40.64815902709961,40.92998059523733,40.56421276102391,40.75009312523033,30897500,JNJ,Johnson & Johnson
+2008-10-03,39.670780181884766,40.99593712005604,39.63479994472195,40.774076527343354,25416700,JNJ,Johnson & Johnson
+2008-10-06,38.67539596557617,39.59880906938036,37.35023953649802,38.9991905272784,33471600,JNJ,Johnson & Johnson
+2008-10-07,37.47015380859375,39.364947809831,37.23630071753657,39.041153333625005,24172200,JNJ,Johnson & Johnson
+2008-10-08,37.39222717285156,38.29165533530041,36.64869888545365,36.96050092291961,37910400,JNJ,Johnson & Johnson
+2008-10-09,34.52604675292969,37.871917997589954,34.52604675292969,37.56011599089723,33493900,JNJ,Johnson & Johnson
+2008-10-10,33.48868179321289,35.37748038999663,31.216130130284753,33.218855382840076,50089400,JNJ,Johnson & Johnson
+2008-10-13,37.584102630615234,37.6560562386172,34.747906278148186,35.053710827679474,32537300,JNJ,Johnson & Johnson
+2008-10-14,38.3755989074707,40.46227411094469,37.77598017454147,39.87464573979378,38915400,JNJ,Johnson & Johnson
+2008-10-15,36.30091857910156,38.83131035973933,36.03708487314604,38.561479185540854,25064700,JNJ,Johnson & Johnson
+2008-10-16,38.075782775878906,38.36359944206334,34.96376292835637,36.420836373477506,34602200,JNJ,Johnson & Johnson
+2008-10-17,37.56610107421875,38.97520367682007,37.20033341219664,37.7459861721776,25254100,JNJ,Johnson & Johnson
+2008-10-20,38.63943099975586,38.693394487595846,37.26630360974136,38.039810004511146,18035000,JNJ,Johnson & Johnson
+2008-10-21,38.17171096801758,38.915238862829774,37.99782106612465,38.201691433463246,14042400,JNJ,Johnson & Johnson
+2008-10-22,36.828590393066406,37.83595029121158,36.12703740366057,37.3382678118438,23324900,JNJ,Johnson & Johnson
+2008-10-23,37.4461784362793,37.85991440715002,36.097036715665766,37.0804107593793,23490600,JNJ,Johnson & Johnson
+2008-10-24,36.450809478759766,37.470161395035596,35.16162877768106,35.377491805523356,23132100,JNJ,Johnson & Johnson
+2008-10-27,36.06706619262695,37.59009597219071,36.037083427342964,36.22296605023004,21067000,JNJ,Johnson & Johnson
+2008-10-28,38.48952102661133,38.67540133656433,36.318899955858996,36.8405675194718,27526400,JNJ,Johnson & Johnson
+2008-10-29,36.894535064697266,37.99783348003128,36.00110455077264,37.99783348003128,29020100,JNJ,Johnson & Johnson
+2008-10-30,36.318904876708984,37.62607384011978,35.78524459379944,37.386225442528065,23629000,JNJ,Johnson & Johnson
+2008-10-31,36.780609130859375,36.96049427351395,35.875185949991916,36.48079979731385,19784900,JNJ,Johnson & Johnson
+2008-11-03,36.67266845703125,37.06841658728341,36.3128982612977,36.87054366583889,11846900,JNJ,Johnson & Johnson
+2008-11-04,37.11039733886719,37.27828982645126,36.76261971639109,37.074421684306934,14645400,JNJ,Johnson & Johnson
+2008-11-05,35.887176513671875,37.02645290254171,35.81522291367533,37.02645290254171,19758000,JNJ,Johnson & Johnson
+2008-11-06,34.72991180419922,36.168997507907136,34.47807306410036,35.81522240584182,22899400,JNJ,Johnson & Johnson
+2008-11-07,36.10902404785156,36.27092130498691,34.94576278266338,35.05369428742028,16245700,JNJ,Johnson & Johnson
+2008-11-10,35.98310852050781,36.726636536003056,35.72527464593538,36.57673189708059,12841200,JNJ,Johnson & Johnson
+2008-11-11,35.707298278808594,36.216975619755026,34.783884798625856,35.55139840075791,14393000,JNJ,Johnson & Johnson
+2008-11-12,34.72991180419922,35.70129568351572,34.532038835173495,35.2755669824741,18385200,JNJ,Johnson & Johnson
+2008-11-13,37.71601104736328,37.78196717231449,34.370138144359004,35.0177273335973,27304500,JNJ,Johnson & Johnson
+2008-11-14,36.00709915161133,37.47616528838889,35.749262951438126,36.888539291150586,22065300,JNJ,Johnson & Johnson
+2008-11-17,35.539398193359375,36.6366991498986,35.16763526524177,35.257576691673435,16564900,JNJ,Johnson & Johnson
+2008-11-18,36.51077651977539,36.57673493235287,35.05370312554669,35.2455808963011,21199500,JNJ,Johnson & Johnson
+2008-11-19,34.8498420715332,36.894541973980544,34.78388364123424,36.24095742694443,27534900,JNJ,Johnson & Johnson
+2008-11-20,33.464717864990234,35.10767169415113,32.97902593235375,34.77788189230032,31046400,JNJ,Johnson & Johnson
+2008-11-21,35.278526306152344,35.37526253534714,32.944764488531234,34.14792119499314,30802200,JNJ,Johnson & Johnson
+2008-11-24,35.73802185058594,36.209610636410794,35.018544049636986,35.804528434509635,20508500,JNJ,Johnson & Johnson
+2008-11-25,35.49013137817383,36.27611337332115,34.740424020320994,36.2700683692298,21416200,JNJ,Johnson & Johnson
+2008-11-26,35.230159759521484,35.36921794647784,34.17210623120804,34.8371675264556,18507700,JNJ,Johnson & Johnson
+2008-11-28,35.41759490966797,35.526421174360074,34.84322240823476,35.35108830441924,7688500,JNJ,Johnson & Johnson
+2008-12-01,33.45262145996094,34.95807877455011,33.38611488745636,34.861342570827,18847200,JNJ,Johnson & Johnson
+2008-12-02,34.359519958496094,34.462301153121935,33.22286797643332,33.924205942733174,16081100,JNJ,Johnson & Johnson
+2008-12-03,34.6557731628418,35.072947552534934,33.55539812941407,33.90606826196955,18783300,JNJ,Johnson & Johnson
+2008-12-04,33.9665412902832,34.83112235377593,33.57354905910518,34.7162464951746,17053600,JNJ,Johnson & Johnson
+2008-12-05,35.205963134765625,35.29060701918258,33.40425001695093,33.773057490230144,16614100,JNJ,Johnson & Johnson
+2008-12-08,35.532466888427734,36.1370690087555,34.91577244892853,35.71384706325126,16361100,JNJ,Johnson & Johnson
+2008-12-09,34.9520378112793,35.6715132654923,34.76461038586114,35.641283630779256,13779200,JNJ,Johnson & Johnson
+2008-12-10,34.94598388671875,35.56267800491867,34.36556670713278,35.56267800491867,13131200,JNJ,Johnson & Johnson
+2008-12-11,35.21806716918945,35.57478244822246,34.49254429412885,34.70415638197392,15953500,JNJ,Johnson & Johnson
+2008-12-12,34.61347198486328,34.84926644683201,34.10560610278674,34.589287346103895,14749700,JNJ,Johnson & Johnson
+2008-12-15,34.9520378112793,35.30270572542257,34.43207979127104,34.90366855063979,12984300,JNJ,Johnson & Johnson
+2008-12-16,36.034263610839844,36.124954796476295,34.84319972395889,35.338972977660134,17915200,JNJ,Johnson & Johnson
+2008-12-17,35.53850173950195,35.90730929653293,35.30875466001823,35.7017445421078,15634400,JNJ,Johnson & Johnson
+2008-12-18,35.66545486450195,36.427251982442954,35.363154018174626,36.00403033631021,18919300,JNJ,Johnson & Johnson
+2008-12-19,35.57477951049805,36.366808910437264,35.39339938330447,36.004046349676656,23131200,JNJ,Johnson & Johnson
+2008-12-22,35.62919998168945,35.998007611464054,35.103196829348455,35.78035049839224,14157000,JNJ,Johnson & Johnson
+2008-12-23,35.478050231933594,36.23984783777928,35.41759094649504,35.78639627786844,10555500,JNJ,Johnson & Johnson
+2008-12-24,35.405487060546875,35.64732642966187,35.224104650744195,35.55059022074124,3633700,JNJ,Johnson & Johnson
+2008-12-26,35.405487060546875,35.87707579073829,35.18783001388218,35.57477484956468,4249100,JNJ,Johnson & Johnson
+2008-12-29,35.15760803222656,35.598967225626204,34.66787957065366,35.41758708272375,9860100,JNJ,Johnson & Johnson
+2008-12-30,35.7742919921875,35.7742919921875,35.230151686146215,35.357117526918536,10880600,JNJ,Johnson & Johnson
+2008-12-31,36.17332458496094,36.30633540447873,35.71382595354257,35.7803325164878,11920500,JNJ,Johnson & Johnson
+2009-01-02,36.66910934448242,36.88071910532426,35.69569983186313,36.354716052393535,11638900,JNJ,Johnson & Johnson
+2009-01-05,36.30634689331055,36.7416610384325,35.88917237515096,36.53004897061003,15540000,JNJ,Johnson & Johnson
+2009-01-06,36.08869171142578,36.54214320089286,35.61105789536435,36.475638919791464,22097600,JNJ,Johnson & Johnson
+2009-01-07,35.75011444091797,36.1672889618605,35.520365050973915,35.81662102535231,14293300,JNJ,Johnson & Johnson
+2009-01-08,35.68360900878906,36.20961208372391,35.447814606451836,36.070553905585896,17345400,JNJ,Johnson & Johnson
+2009-01-09,35.70173645019531,36.00403735545755,35.399435544933084,35.75615070539743,14698300,JNJ,Johnson & Johnson
+2009-01-12,35.27248001098633,35.919403952514195,35.15760646376008,35.719886496134556,15253100,JNJ,Johnson & Johnson
+2009-01-13,35.57477951049805,35.744067321695596,35.29666316170967,35.429674024919116,15513400,JNJ,Johnson & Johnson
+2009-01-14,35.03668212890625,35.42362699314423,34.69205921504597,35.39944236253603,16707900,JNJ,Johnson & Johnson
+2009-01-15,34.83716583251953,35.18783609191164,33.863756264782836,35.121329504346,20383600,JNJ,Johnson & Johnson
+2009-01-16,34.72833251953125,35.10923236466098,34.23860645359481,35.10923236466098,20746500,JNJ,Johnson & Johnson
+2009-01-20,34.311161041259766,35.085050807763224,34.16001055209122,34.16605555685366,23153700,JNJ,Johnson & Johnson
+2009-01-21,34.07536697387695,34.81902711095128,33.30752220477415,34.81902711095128,22306100,JNJ,Johnson & Johnson
+2009-01-22,34.38370132446289,34.44416288407381,33.62190412434667,34.081400445526306,19146100,JNJ,Johnson & Johnson
+2009-01-23,33.839561462402344,34.09349309617305,33.31355626723841,33.94838996441056,21334000,JNJ,Johnson & Johnson
+2009-01-26,34.19023513793945,34.43207680743273,33.73678373741937,33.97862540691265,16347800,JNJ,Johnson & Johnson
+2009-01-27,34.788787841796875,34.90970866208523,34.166046424542344,34.3716111271207,14771500,JNJ,Johnson & Johnson
+2009-01-28,35.405487060546875,35.52036058789851,35.006449910452645,35.205967332313186,18096400,JNJ,Johnson & Johnson
+2009-01-29,35.23621368408203,35.53246976180433,34.855315978063096,35.169707076447985,16159300,JNJ,Johnson & Johnson
+2009-01-30,34.879486083984375,35.30270791534045,34.6134620530848,35.17574205784566,13858500,JNJ,Johnson & Johnson
+2009-02-02,34.879486083984375,35.15155742602567,34.41394230013004,34.6134620530848,10933900,JNJ,Johnson & Johnson
+2009-02-03,35.41759490966797,35.55665312683615,34.60138062667104,35.10924652285552,13181700,JNJ,Johnson & Johnson
+2009-02-04,35.042724609375,35.75011001228804,34.86738950965423,35.49617602193846,11429500,JNJ,Johnson & Johnson
+2009-02-05,35.133419036865234,35.39339805509002,34.456265511113266,35.024590503358425,14781300,JNJ,Johnson & Johnson
+2009-02-06,35.37526321411133,35.50223139129428,34.94599633297121,35.22411270894591,11458700,JNJ,Johnson & Johnson
+2009-02-09,35.36920928955078,35.49013012446489,35.04272372719461,35.34502466129334,9357000,JNJ,Johnson & Johnson
+2009-02-10,34.29906463623047,35.36921024872593,34.22046574544882,35.05481699197248,16612000,JNJ,Johnson & Johnson
+2009-02-11,34.66183853149414,34.686020861974185,34.17815501991066,34.38976713282191,14692600,JNJ,Johnson & Johnson
+2009-02-12,34.93389892578125,34.97622087655119,33.906077485513094,34.413940894752415,14424600,JNJ,Johnson & Johnson
+2009-02-13,34.52277374267578,34.9459956096538,34.34744091315695,34.891581336665574,12563900,JNJ,Johnson & Johnson
+2009-02-17,33.845619201660156,34.33534764498651,33.69446870381081,33.900033473140866,15246500,JNJ,Johnson & Johnson
+2009-02-18,33.75492477416992,34.014901466149645,33.50703578406178,33.67632588233986,15517100,JNJ,Johnson & Johnson
+2009-02-19,33.81538009643555,34.160002950541795,33.634000011070086,34.014897498425675,12199800,JNJ,Johnson & Johnson
+2009-02-20,33.31552505493164,33.815410134807,33.25456204183637,33.53498492557111,24427000,JNJ,Johnson & Johnson
+2009-02-23,32.705867767333984,33.583713122987305,32.663194874555586,33.022865734974,20500400,JNJ,Johnson & Johnson
+2009-02-24,33.24845504760742,33.38866643947848,32.82172341010836,33.2850305169214,18848100,JNJ,Johnson & Johnson
+2009-02-25,32.89485549926758,33.382547488688004,32.669298390191656,33.11431747588148,21016500,JNJ,Johnson & Johnson
+2009-02-26,31.96824073791504,33.21795455920175,31.882894927300107,33.21795455920175,21284600,JNJ,Johnson & Johnson
+2009-02-27,30.480792999267578,31.700024719238286,30.444215210488476,31.45008230966429,29873300,JNJ,Johnson & Johnson
+2009-03-02,29.21278953552246,30.13331074356534,29.164021478251893,29.88946348071296,27902900,JNJ,Johnson & Johnson
+2009-03-03,29.042089462280273,29.58464702371385,28.859205230690183,29.24935887821549,25987400,JNJ,Johnson & Johnson
+2009-03-04,29.9321346282959,30.096731172137815,28.88969217613013,29.127441964290774,24253500,JNJ,Johnson & Johnson
+2009-03-05,29.060388565063477,29.633428994025977,28.901889455765392,29.45054469083585,22344000,JNJ,Johnson & Johnson
+2009-03-06,29.24325942993164,29.62122042951489,28.658026719497677,29.01769999627009,19202100,JNJ,Johnson & Johnson
+2009-03-09,28.40809440612793,29.109153483039744,28.194729813415456,28.932364348792465,23304900,JNJ,Johnson & Johnson
+2009-03-10,29.127437591552734,29.182303097930056,28.609265173377516,28.792149419468807,21883400,JNJ,Johnson & Johnson
+2009-03-11,29.200590133666992,29.706569906429955,28.999415855900395,29.395666952744172,16569300,JNJ,Johnson & Johnson
+2009-03-12,29.871171951293945,30.066248806568552,28.8531147581733,29.09086453019551,16337000,JNJ,Johnson & Johnson
+2009-03-13,30.870948791503906,30.96239210666717,30.023583062924725,30.285718085859305,16509600,JNJ,Johnson & Johnson
+2009-03-16,30.925819396972656,31.4013191327515,30.877051326239165,31.169666727141568,16547600,JNJ,Johnson & Johnson
+2009-03-17,30.919702529907227,30.962375433871305,30.15158560755606,30.90750993941765,17325700,JNJ,Johnson & Johnson
+2009-03-18,30.883129119873047,31.443976734104226,30.6331867932861,30.901416845440643,16730400,JNJ,Johnson & Johnson
+2009-03-19,30.51735496520996,31.18793113330917,30.169874291222346,31.18793113330917,18963600,JNJ,Johnson & Johnson
+2009-03-20,31.498844146728516,31.700018457022452,31.023344614033014,31.14526822704454,27591800,JNJ,Johnson & Johnson
+2009-03-23,32.449832916259766,32.449832916259766,31.498831895261027,31.931660669378203,18822300,JNJ,Johnson & Johnson
+2009-03-24,32.126747131347656,32.675399853687985,31.888997385783583,32.30353623848479,17093700,JNJ,Johnson & Johnson
+2009-03-25,32.22429656982422,32.47423899366148,31.706121663966417,32.297449826057054,15822000,JNJ,Johnson & Johnson
+2009-03-26,32.24866485595703,32.73635685098213,31.85241380190602,32.35839584552504,14574000,JNJ,Johnson & Johnson
+2009-03-27,32.20600509643555,32.48642781734058,32.03531108438481,32.12065692766027,11293600,JNJ,Johnson & Johnson
+2009-03-30,32.31572341918945,32.59005091690734,31.919474656262786,32.02920565534994,15743200,JNJ,Johnson & Johnson
+2009-03-31,32.06578826904297,32.61444338706254,31.94996211101643,32.5290975521483,18517700,JNJ,Johnson & Johnson
+2009-04-01,32.334022521972656,32.4315609567471,31.626868288483045,31.88290580770355,13730300,JNJ,Johnson & Johnson
+2009-04-02,32.29133987426758,32.998493894725534,32.102358196417114,32.48641668504915,17418900,JNJ,Johnson & Johnson
+2009-04-03,31.791460037231445,32.49251670469475,31.54761282433155,32.30963245776951,15213700,JNJ,Johnson & Johnson
+2009-04-06,31.82194709777832,32.029216574995836,31.498849123424634,31.718311196419634,12768700,JNJ,Johnson & Johnson
+2009-04-07,31.309871673583984,31.700025461024282,31.261101287403942,31.632967342776727,13130100,JNJ,Johnson & Johnson
+2009-04-08,31.364727020263672,31.620764488147813,31.212323101142367,31.41959252416731,10935000,JNJ,Johnson & Johnson
+2009-04-09,31.340362548828125,31.736613930637102,31.151380727034475,31.69394099111931,15056300,JNJ,Johnson & Johnson
+2009-04-13,31.181842803955078,31.43178513846668,31.09039952221944,31.25499603404404,12067200,JNJ,Johnson & Johnson
+2009-04-14,31.315956115722656,31.980437284776887,31.21841770216879,31.69391950305571,20768400,JNJ,Johnson & Johnson
+2009-04-15,31.559804916381836,31.748786619653345,31.303765114352718,31.57199750938316,11502500,JNJ,Johnson & Johnson
+2009-04-16,31.82194709777832,31.89510034694337,31.425695874259585,31.64515794725459,12216300,JNJ,Johnson & Johnson
+2009-04-17,32.340110778808594,32.53518760686951,31.852418708656284,32.004822625922586,17691800,JNJ,Johnson & Johnson
+2009-04-20,31.986534118652344,32.608342364969396,31.907283432470003,32.413263216174585,15308900,JNJ,Johnson & Johnson
+2009-04-21,31.980440139770508,32.236479951643894,31.700017466456334,32.03530564763628,12236500,JNJ,Johnson & Johnson
+2009-04-22,31.200136184692383,31.79146424262119,31.15746326561501,31.760981592851913,13348300,JNJ,Johnson & Johnson
+2009-04-23,31.334238052368164,31.401293804852802,30.66975705539561,31.32204546314406,14595000,JNJ,Johnson & Johnson
+2009-04-24,31.041635513305664,31.602483260255667,30.87094383295119,31.553712879868826,14767300,JNJ,Johnson & Johnson
+2009-04-27,31.00505828857422,31.523230760439265,30.864846941193083,31.285480983336488,13055900,JNJ,Johnson & Johnson
+2009-04-28,30.877025604248047,31.26108168990194,30.730716862928556,30.956273943859998,12084100,JNJ,Johnson & Johnson
+2009-04-29,31.108692169189453,31.145269952769493,30.55394190847344,31.120884763716134,18496500,JNJ,Johnson & Johnson
+2009-04-30,31.91948890686035,32.07189288191182,31.303775545372343,31.37693112775713,20004600,JNJ,Johnson & Johnson
+2009-05-01,32.059688568115234,32.059688568115234,31.49884093563661,32.02311079029078,12504500,JNJ,Johnson & Johnson
+2009-05-04,32.7729377746582,32.85828592286372,32.0657836823073,32.07188114135732,15114500,JNJ,Johnson & Johnson
+2009-05-05,33.138702392578125,33.16308757322948,32.583952323003274,32.766836526890806,13320600,JNJ,Johnson & Johnson
+2009-05-06,33.04727554321289,33.3764686690274,32.66321922192927,33.3764686690274,16616500,JNJ,Johnson & Johnson
+2009-05-07,33.46179962158203,33.52885770908002,32.638819498922366,32.84608889414391,15243000,JNJ,Johnson & Johnson
+2009-05-08,33.51667785644531,33.83367836523361,33.345986169213084,33.57154337384136,13030600,JNJ,Johnson & Johnson
+2009-05-11,32.98631286621094,33.44961987284759,32.91925475296751,33.2606404542523,13073000,JNJ,Johnson & Johnson
+2009-05-12,33.52885055541992,33.63248406817015,32.85827447451091,33.211850234745235,11826000,JNJ,Johnson & Johnson
+2009-05-13,33.62030792236328,33.79709471396337,33.23015190774731,33.345980382984635,10972400,JNJ,Johnson & Johnson
+2009-05-14,33.54106140136719,33.772716055169354,33.382559992002655,33.72394567521113,11986300,JNJ,Johnson & Johnson
+2009-05-15,33.77880859375,33.79709632207893,33.35207710391198,33.52886622942337,16430700,JNJ,Johnson & Johnson
+2009-05-18,34.168975830078125,34.211648763407624,33.662995766813864,34.01657183232978,12879100,JNJ,Johnson & Johnson
+2009-05-19,34.07141876220703,34.26649558677672,33.95559262433727,34.26649558677672,13350400,JNJ,Johnson & Johnson
+2009-05-20,34.0592155456543,34.431081353210054,34.01654264893463,34.27258235475108,13729800,JNJ,Johnson & Johnson
+2009-05-21,33.81937789916992,34.182233645885624,33.48727216229615,34.089981270284454,12492700,JNJ,Johnson & Johnson
+2009-05-22,33.6840705871582,34.096125825927544,33.59796963255417,33.88702250214271,7425900,JNJ,Johnson & Johnson
+2009-05-26,33.98542785644531,34.08382929394857,33.284317320975184,33.634872588710245,11389200,JNJ,Johnson & Johnson
+2009-05-27,33.3458251953125,34.13303682540648,33.308923770373454,34.096135400467425,12480300,JNJ,Johnson & Johnson
+2009-05-28,33.536468505859375,33.77632184422429,33.12441325196583,33.36426659033074,10890800,JNJ,Johnson & Johnson
+2009-05-29,33.923927307128906,33.997727797583096,33.21051630987099,33.5733720448774,12505200,JNJ,Johnson & Johnson
+2009-06-01,34.305233001708984,34.4712858668372,33.99157915385034,34.286783465386506,12454200,JNJ,Johnson & Johnson
+2009-06-02,34.569698333740234,34.735751251848896,34.206842478482656,34.471296865165776,10277000,JNJ,Johnson & Johnson
+2009-06-03,34.5389404296875,34.625041401774354,34.23143561733413,34.366738485513785,11191300,JNJ,Johnson & Johnson
+2009-06-04,34.34213638305664,34.686542605902396,34.114583486465484,34.661941658682956,12219700,JNJ,Johnson & Johnson
+2009-06-05,34.397483825683594,34.563536683330256,33.911625725096165,34.32368333764348,10215400,JNJ,Johnson & Johnson
+2009-06-08,34.212982177734375,34.52663601829291,33.92392693634151,34.26833313148885,9891200,JNJ,Johnson & Johnson
+2009-06-09,34.25602340698242,34.594278101425886,34.22527340677386,34.45897528521865,11173700,JNJ,Johnson & Johnson
+2009-06-10,34.231441497802734,34.59429733255614,33.960838061033186,34.45284537610325,13263900,JNJ,Johnson & Johnson
+2009-06-11,34.47129821777344,34.735752614833395,34.200694755094574,34.225295709722516,12778400,JNJ,Johnson & Johnson
+2009-06-12,34.477447509765625,34.77265190892301,34.26834410043631,34.366745566822104,11882300,JNJ,Johnson & Johnson
+2009-06-15,33.671775817871094,34.42823734923668,33.542624364093534,34.34213638005164,14810500,JNJ,Johnson & Johnson
+2009-06-16,33.59181213378906,34.02231917483634,33.57336260288299,33.831665419866574,12606700,JNJ,Johnson & Johnson
+2009-06-17,33.94851303100586,34.15146487527535,33.548756056975364,33.62870792099631,13061800,JNJ,Johnson & Johnson
+2009-06-18,34.31138610839844,34.5450880669608,33.83167702560764,34.05308085673025,12103400,JNJ,Johnson & Johnson
+2009-06-19,34.495887756347656,34.840293968932706,34.38518584323373,34.62503920628878,19334700,JNJ,Johnson & Johnson
+2009-06-22,34.126888275146484,34.4159412302592,34.059236834776776,34.36059026505451,13237400,JNJ,Johnson & Johnson
+2009-06-23,33.83168029785156,34.188387026067,33.77018027040267,34.15763701234255,12447400,JNJ,Johnson & Johnson
+2009-06-24,34.10843276977539,34.335988017066384,33.85012985694843,33.985430377254005,12467600,JNJ,Johnson & Johnson
+2009-06-25,34.60658645629883,34.711136950046104,33.89932455996961,34.01617787189323,14239900,JNJ,Johnson & Johnson
+2009-06-26,34.809547424316406,34.809547424316406,34.225290097208664,34.56969402121731,32295700,JNJ,Johnson & Johnson
+2009-06-29,35.03093338012695,35.05553431814496,34.45897447461862,34.81568103765589,13811100,JNJ,Johnson & Johnson
+2009-06-30,34.93254470825195,35.19699902316177,34.58198942496693,35.19699902316177,15974700,JNJ,Johnson & Johnson
+2009-07-01,35.09859848022461,35.16624991313077,34.68039175505514,34.94484607673805,15318000,JNJ,Johnson & Johnson
+2009-07-02,34.428245544433594,34.889502857214445,34.40979600266668,34.889502857214445,15118600,JNJ,Johnson & Johnson
+2009-07-06,34.82185745239258,34.90795845701507,34.262198576269945,34.50820345754257,12879500,JNJ,Johnson & Johnson
+2009-07-07,34.58198928833008,34.87719361276817,34.520489267183756,34.81569359162185,9678600,JNJ,Johnson & Johnson
+2009-07-08,35.10475540161133,35.19085638570957,34.58199574003851,34.71729862709338,15414200,JNJ,Johnson & Johnson
+2009-07-09,34.86491394042969,35.20932036412494,34.61891136299892,35.11706793129039,11324800,JNJ,Johnson & Johnson
+2009-07-10,35.01249694824219,35.28925173929551,34.59429022977839,34.64964118798905,13661800,JNJ,Johnson & Johnson
+2009-07-13,35.498355865478516,35.584456836538564,34.91409625975964,35.000197230819694,13564900,JNJ,Johnson & Johnson
+2009-07-14,35.81200408935547,36.1072083776019,35.32614600520867,35.670552181200414,20433700,JNJ,Johnson & Johnson
+2009-07-15,36.260955810546875,36.28555675106318,35.80585014136934,35.95345109231753,12986200,JNJ,Johnson & Johnson
+2009-07-16,36.439327239990234,36.716082093306625,36.17487286305191,36.24867337524429,11596000,JNJ,Johnson & Johnson
+2009-07-17,36.4270133972168,36.629967663869515,36.12566004779777,36.629967663869515,11311000,JNJ,Johnson & Johnson
+2009-07-20,36.32244873046875,36.56845103353118,36.12564594958912,36.56845103353118,9226300,JNJ,Johnson & Johnson
+2009-07-21,36.5869140625,36.83906784901325,36.174856501471076,36.48851264205763,11222600,JNJ,Johnson & Johnson
+2009-07-22,36.40242004394531,36.802177251636344,36.254819042943666,36.562323865451965,9358600,JNJ,Johnson & Johnson
+2009-07-23,37.03587341308594,37.11582296014741,36.347061073267184,36.44546250094485,12494700,JNJ,Johnson & Johnson
+2009-07-24,37.8292350769043,37.89688650043125,37.03587456792275,37.060473166052866,11413300,JNJ,Johnson & Johnson
+2009-07-27,37.681640625,37.939943545631856,37.28188342374529,37.816943495469395,7937700,JNJ,Johnson & Johnson
+2009-07-28,37.466373443603516,37.866130512537666,37.26957061319511,37.53402485644543,9025500,JNJ,Johnson & Johnson
+2009-07-29,37.613983154296875,37.78618507375358,37.32492792143009,37.35568027511181,10522700,JNJ,Johnson & Johnson
+2009-07-30,38.001441955566406,38.41964865153703,37.83538908986554,37.92149005443443,12636500,JNJ,Johnson & Johnson
+2009-07-31,37.447933197021484,38.235144713852726,37.38028176740467,38.02604370751038,13230900,JNJ,Johnson & Johnson
+2009-08-03,37.577083587646484,37.63243454249354,37.165028304065885,37.61398500623629,11178800,JNJ,Johnson & Johnson
+2009-08-04,37.55248260498047,37.60783355631505,37.31262691848052,37.60783355631505,8906600,JNJ,Johnson & Johnson
+2009-08-05,37.17733383178711,37.6570406083019,37.078932381577005,37.632439659230464,8575200,JNJ,Johnson & Johnson
+2009-08-06,36.85752487182617,37.312630654073736,36.716072947826234,37.312630654073736,10835400,JNJ,Johnson & Johnson
+2009-08-07,36.839080810546875,37.16503519055759,36.80832844965279,36.87597988989858,9974900,JNJ,Johnson & Johnson
+2009-08-10,37.343379974365234,37.343379974365234,36.623817593476666,36.94977424461346,9519100,JNJ,Johnson & Johnson
+2009-08-11,37.03587341308594,37.466378192878786,36.99282293510665,37.31877722439984,8302200,JNJ,Johnson & Johnson
+2009-08-12,37.26343536376953,37.54633924408761,36.9190291098547,37.06048105001374,8219600,JNJ,Johnson & Johnson
+2009-08-13,37.09737777709961,37.32493066540691,36.9313249085266,37.32493066540691,8338200,JNJ,Johnson & Johnson
+2009-08-14,36.949764251708984,37.33106940602428,36.679158626132356,37.15886518627336,8961000,JNJ,Johnson & Johnson
+2009-08-17,36.78986358642578,37.02356782464003,36.648411700317745,36.65456076228993,12926100,JNJ,Johnson & Johnson
+2009-08-18,36.77756881713867,36.86982118354452,36.59306643040209,36.86982118354452,8803000,JNJ,Johnson & Johnson
+2009-08-19,37.12813186645508,37.20193471353582,36.703776053081135,36.759127015353876,10498900,JNJ,Johnson & Johnson
+2009-08-20,37.484840393066406,37.63244140217989,37.01128265884879,37.238835583109605,9955000,JNJ,Johnson & Johnson
+2009-08-21,37.838233947753906,38.08003123499234,37.577837596909276,37.87543444005577,12594000,JNJ,Johnson & Johnson
+2009-08-24,37.99324035644531,37.99324035644531,37.627443717180626,37.931241888131964,10500700,JNJ,Johnson & Johnson
+2009-08-25,37.90642166137695,38.123420916771806,37.72662288650117,37.83202306542752,10808100,JNJ,Johnson & Johnson
+2009-08-26,37.590240478515625,38.03663459296173,37.51583948853324,37.980835033019765,10865500,JNJ,Johnson & Johnson
+2009-08-27,37.5034294128418,37.652226613922345,37.168632162777264,37.55302769150569,11027900,JNJ,Johnson & Johnson
+2009-08-28,37.37944412231445,37.6646408350903,37.236845765926525,37.6646408350903,10897800,JNJ,Johnson & Johnson
+2009-08-31,37.47241973876953,37.565419743185586,37.17482303576186,37.22442366880732,10181300,JNJ,Johnson & Johnson
+2009-09-01,37.16244888305664,37.66464500117133,36.964050942216524,37.416646392576176,11890800,JNJ,Johnson & Johnson
+2009-09-02,37.050819396972656,37.212019070046125,36.871023036358814,36.99501987399923,8587000,JNJ,Johnson & Johnson
+2009-09-03,37.007423400878906,37.10042340266638,36.75322607642652,37.10042340266638,8722700,JNJ,Johnson & Johnson
+2009-09-04,37.398033142089844,37.41663220289957,36.970238187842305,37.0260377353606,7425300,JNJ,Johnson & Johnson
+2009-09-08,37.55303192138672,37.677031179646725,37.19343667403075,37.677031179646725,8792600,JNJ,Johnson & Johnson
+2009-09-09,37.77003479003906,37.90023533248918,37.60883738451013,37.68323600513199,9303100,JNJ,Johnson & Johnson
+2009-09-10,37.60884094238281,37.85063825609547,37.46004132197287,37.844439355911184,8825300,JNJ,Johnson & Johnson
+2009-09-11,37.46003723144531,37.75143517517139,37.3422392200892,37.63363716381527,8480200,JNJ,Johnson & Johnson
+2009-09-14,37.41043472290039,37.652231982952074,37.32983484785343,37.41043472290039,6654400,JNJ,Johnson & Johnson
+2009-09-15,37.29264450073242,37.52824054601056,37.0818464209485,37.52824054601056,8321100,JNJ,Johnson & Johnson
+2009-09-16,37.31744384765625,37.41664280857441,37.03844839607316,37.39184484216221,10831200,JNJ,Johnson & Johnson
+2009-09-17,37.677024841308594,37.757624700381804,37.305027129109085,37.32362855202674,12261500,JNJ,Johnson & Johnson
+2009-09-18,37.6832389831543,37.97463695416187,37.639839587271,37.844438766511985,14463600,JNJ,Johnson & Johnson
+2009-09-21,37.615028381347656,37.75142779473869,37.460029907981124,37.478631333045634,7237900,JNJ,Johnson & Johnson
+2009-09-22,37.86922836303711,37.92502554328022,37.41663073696031,37.73902784720277,9997200,JNJ,Johnson & Johnson
+2009-09-23,37.677024841308594,37.993220649843884,37.63362546298197,37.91882205343947,11175400,JNJ,Johnson & Johnson
+2009-09-24,37.646034240722656,37.819631793767115,37.565434363199465,37.75143207933129,9290700,JNJ,Johnson & Johnson
+2009-09-25,37.584022521972656,37.79482050312564,37.503425032920475,37.553023305791925,7883600,JNJ,Johnson & Johnson
+2009-09-28,37.987022399902344,38.15442101848278,37.47862764647528,37.63362610459546,8721100,JNJ,Johnson & Johnson
+2009-09-29,37.77622985839844,38.08002555574246,37.74523063531484,37.993226785072736,7556800,JNJ,Johnson & Johnson
+2009-09-30,37.75141143798828,37.87541063597353,37.40421652173516,37.83201127144189,11039300,JNJ,Johnson & Johnson
+2009-10-01,37.08183670043945,37.776229219135566,37.057036376356606,37.776229219135566,12207800,JNJ,Johnson & Johnson
+2009-10-02,37.032249450683594,37.32364745136324,36.840050417136815,37.08804901751395,9125400,JNJ,Johnson & Johnson
+2009-10-05,37.088043212890625,37.156242935574944,36.85244481591468,37.07564304830352,7113800,JNJ,Johnson & Johnson
+2009-10-06,37.37944412231445,37.53444264426956,36.79044926586711,37.249245931493704,11766000,JNJ,Johnson & Johnson
+2009-10-07,37.639827728271484,37.67702821234646,37.17483232023459,37.30503046686357,7271500,JNJ,Johnson & Johnson
+2009-10-08,37.78242111206055,37.99321909750077,37.74522299792257,37.86302096784056,9221000,JNJ,Johnson & Johnson
+2009-10-09,38.27841567993164,38.27841567993164,37.70182129547768,37.70182129547768,9247900,JNJ,Johnson & Johnson
+2009-10-12,38.768218994140625,38.898419514584575,38.35902310224747,38.37142326443686,12697200,JNJ,Johnson & Johnson
+2009-10-13,37.82583236694336,38.067632010215014,37.59023635312387,37.770032813125184,23501200,JNJ,Johnson & Johnson
+2009-10-14,37.540626525878906,37.96842378898642,37.28642914617118,37.949822365532526,18951100,JNJ,Johnson & Johnson
+2009-10-15,37.78242111206055,37.78242111206055,37.37942656333772,37.46622531644452,14076600,JNJ,Johnson & Johnson
+2009-10-16,37.48484420776367,37.639842738922226,37.354646009212054,37.553043939887814,13911200,JNJ,Johnson & Johnson
+2009-10-19,37.918819427490234,38.11101835040429,37.46002299040997,37.57782332207186,11443300,JNJ,Johnson & Johnson
+2009-10-20,37.56544876098633,38.18544296244503,37.515848089626346,38.01184534286545,15725600,JNJ,Johnson & Johnson
+2009-10-21,37.39182662963867,37.86922213562173,37.373225207527526,37.571623032729754,12529900,JNJ,Johnson & Johnson
+2009-10-22,37.78242111206055,37.968421143105,37.224428114193095,37.29262781023091,9926600,JNJ,Johnson & Johnson
+2009-10-23,37.534423828125,37.85061961376381,37.27402521193253,37.732821647562794,10743900,JNJ,Johnson & Johnson
+2009-10-26,37.25543212890625,37.776227079705755,37.17483226274626,37.62742750872492,11809200,JNJ,Johnson & Johnson
+2009-10-27,37.212039947509766,37.44763832836535,37.162439292555156,37.38563750967209,10269600,JNJ,Johnson & Johnson
+2009-10-28,36.933040618896484,37.261636666303176,36.88964123018577,37.2120383785292,13837000,JNJ,Johnson & Johnson
+2009-10-29,37.11283493041992,37.21203385900915,36.89583564813226,37.08803460700035,13954500,JNJ,Johnson & Johnson
+2009-10-30,36.610652923583984,37.12524918700969,36.44325422458128,37.01984895500507,20966900,JNJ,Johnson & Johnson
+2009-11-02,36.88343811035156,37.11903408922373,36.52384051351136,36.67264008998397,12297500,JNJ,Johnson & Johnson
+2009-11-03,36.53623580932617,37.22442932431481,36.455635950925945,37.22442932431481,17177000,JNJ,Johnson & Johnson
+2009-11-04,36.90202713012695,37.23682431228128,36.56103105130535,36.66022995360051,13928700,JNJ,Johnson & Johnson
+2009-11-05,37.18723678588867,37.323636211529056,37.0012390741631,37.081838949776895,9190300,JNJ,Johnson & Johnson
+2009-11-06,37.38562774658203,37.41042806758284,36.93303253121677,37.1624295877523,8518500,JNJ,Johnson & Johnson
+2009-11-09,37.66462326049805,37.66462326049805,37.37942668079703,37.46002417174168,11773800,JNJ,Johnson & Johnson
+2009-11-10,37.96222686767578,38.06142579878246,37.57163004171678,37.65843117588806,11776500,JNJ,Johnson & Johnson
+2009-11-11,37.73904037475586,37.86303966833233,37.602643280402575,37.75764180610071,11179500,JNJ,Johnson & Johnson
+2009-11-12,37.91263198852539,38.086229542275674,37.584033578097554,37.59643374123533,13683100,JNJ,Johnson & Johnson
+2009-11-13,38.08623123168945,38.179231276803385,37.844433952500495,37.875433179175346,9950500,JNJ,Johnson & Johnson
+2009-11-16,38.55742263793945,38.656621574664065,38.07382811704313,38.09862844249658,13767500,JNJ,Johnson & Johnson
+2009-11-17,38.545021057128906,38.712419700147265,38.30942506925636,38.41482290092212,11421400,JNJ,Johnson & Johnson
+2009-11-18,38.63803482055664,38.743435054762536,38.40863764976494,38.48303628473442,11522100,JNJ,Johnson & Johnson
+2009-11-19,38.70621871948242,38.743419204292906,38.21642297904483,38.58842073188271,13298200,JNJ,Johnson & Johnson
+2009-11-20,38.937442779541016,39.131159870433514,38.56875241402999,38.63124133680829,16300200,JNJ,Johnson & Johnson
+2009-11-23,39.17489242553711,39.431100756510226,39.00616951726716,39.04991461241772,13868100,JNJ,Johnson & Johnson
+2009-11-24,39.48109817504883,39.61857664531245,39.14990264264929,39.324873507494445,9681200,JNJ,Johnson & Johnson
+2009-11-25,39.55607986450195,39.64356528479676,39.32486805603726,39.60607289541265,7186700,JNJ,Johnson & Johnson
+2009-11-27,39.29987716674805,39.42485737811803,38.74996566699967,39.0686653251831,6081200,JNJ,Johnson & Johnson
+2009-11-30,39.26862335205078,39.35610876402201,38.89368519108873,39.2311285824351,10815400,JNJ,Johnson & Johnson
+2009-12-01,39.68730163574219,39.78103736178077,39.337360010635045,39.337360010635045,12302300,JNJ,Johnson & Johnson
+2009-12-02,39.918521881103516,40.14348336707985,39.64356498080094,39.68730769061291,10896100,JNJ,Johnson & Johnson
+2009-12-03,40.09349822998047,40.44969025696161,39.912274672089474,40.02475899954567,12520100,JNJ,Johnson & Johnson
+2009-12-04,40.21849060058594,40.79339640169515,40.09351273690129,40.45595044862672,14992400,JNJ,Johnson & Johnson
+2009-12-07,40.22472381591797,40.468433883769684,40.11224187940195,40.293463041988744,9106500,JNJ,Johnson & Johnson
+2009-12-08,40.149742126464844,40.39345224201136,39.94977472992415,40.30596680399973,11073800,JNJ,Johnson & Johnson
+2009-12-09,40.2309684753418,40.24346911667578,40.01225492797463,40.24346911667578,8911600,JNJ,Johnson & Johnson
+2009-12-10,40.474674224853516,40.61840297929227,40.237214508386515,40.39968945523091,8841900,JNJ,Johnson & Johnson
+2009-12-11,40.524688720703125,40.71841060259402,40.44345358803906,40.455949467064386,7194100,JNJ,Johnson & Johnson
+2009-12-14,40.59341812133789,40.874625390949596,40.52467888438383,40.743392471238295,8172500,JNJ,Johnson & Johnson
+2009-12-15,40.4559326171875,40.49342977384549,40.274711457400244,40.449687064075995,10717800,JNJ,Johnson & Johnson
+2009-12-16,40.493438720703125,40.66840959844018,40.46219187785057,40.58716971406308,13333300,JNJ,Johnson & Johnson
+2009-12-17,40.28720474243164,40.48092174066725,40.124729806842176,40.26845855132457,10088900,JNJ,Johnson & Johnson
+2009-12-18,40.22472381591797,40.46218356296384,39.93726865382207,40.46218356296384,22171000,JNJ,Johnson & Johnson
+2009-12-21,40.19973373413086,40.61841471077207,40.13724481886478,40.393450801735284,11125400,JNJ,Johnson & Johnson
+2009-12-22,40.32473373413086,40.49970470010972,40.18725518440426,40.18725518440426,7124600,JNJ,Johnson & Johnson
+2009-12-23,40.349693298339844,40.51841378449131,40.330947107389335,40.330947107389335,6360400,JNJ,Johnson & Johnson
+2009-12-24,40.430946350097656,40.51843179181183,40.31846438680815,40.424700795403076,2433900,JNJ,Johnson & Johnson
+2009-12-28,40.580909729003906,40.61215179314794,40.47467336164218,40.55591321713039,5693500,JNJ,Johnson & Johnson
+2009-12-29,40.580909729003906,40.86836246415359,40.56840908926857,40.67464068903314,6661900,JNJ,Johnson & Johnson
+2009-12-30,40.562171936035156,40.63715671958533,40.32470740786457,40.48093206372495,5602100,JNJ,Johnson & Johnson
+2009-12-31,40.24972152709961,40.69339896553657,40.199728494363555,40.69339896553657,6962300,JNJ,Johnson & Johnson
+2010-01-04,40.41844940185547,40.61216647943126,40.24972884519249,40.437195600640365,9506200,JNJ,Johnson & Johnson
+2010-01-05,39.94975662231445,40.38093806250523,39.88101741394791,40.3559415533177,10673100,JNJ,Johnson & Johnson
+2010-01-06,40.27471160888672,40.330954960286356,39.88727754021334,39.93102025014736,13171500,JNJ,Johnson & Johnson
+2010-01-07,39.98726272583008,40.212224220918294,39.831038074802734,40.149735314026955,10901600,JNJ,Johnson & Johnson
+2010-01-08,40.1247444152832,40.15599125690248,39.762304413733034,39.94352322260845,7898000,JNJ,Johnson & Johnson
+2010-01-11,40.13100051879883,40.46219611024439,39.99977234676942,40.46219611024439,7975700,JNJ,Johnson & Johnson
+2010-01-12,40.343475341796875,40.443461463869575,40.006029331202576,40.07476859822738,10820700,JNJ,Johnson & Johnson
+2010-01-13,40.599674224853516,40.76214924148257,40.33096756056672,40.33096756056672,13023800,JNJ,Johnson & Johnson
+2010-01-14,40.6808967590332,40.78712837381332,40.46218320872184,40.74338566375105,7899000,JNJ,Johnson & Johnson
+2010-01-15,40.343475341796875,40.74341029488626,39.98103518448475,40.70591788290935,20995000,JNJ,Johnson & Johnson
+2010-01-19,40.83713150024414,41.08709194850772,40.06225840146617,40.08100460075611,15181800,JNJ,Johnson & Johnson
+2010-01-20,40.71213912963867,41.212055080145454,40.287207949529396,40.91210646336085,13033000,JNJ,Johnson & Johnson
+2010-01-21,39.97477340698242,40.91212152275934,39.868539380951944,40.66216107169902,14473900,JNJ,Johnson & Johnson
+2010-01-22,39.493595123291016,40.112245835138374,39.4248558904414,39.937272592303216,14017200,JNJ,Johnson & Johnson
+2010-01-25,39.5060920715332,39.806043127270804,39.399858065072486,39.78729454742533,10001700,JNJ,Johnson & Johnson
+2010-01-26,39.23737335205078,39.37484938693009,38.88118143438444,39.143637633170854,15630300,JNJ,Johnson & Johnson
+2010-01-27,39.643577575683594,39.81855085431992,39.18115381538678,39.231144477997404,14982400,JNJ,Johnson & Johnson
+2010-01-28,39.8685302734375,40.03725318179045,39.393608385472845,39.72480388124031,17096000,JNJ,Johnson & Johnson
+2010-01-29,39.2811393737793,40.162244212146526,39.25614284939731,39.962279168489935,17844400,JNJ,Johnson & Johnson
+2010-02-01,39.42485046386719,39.53108207543147,39.22488311426479,39.53108207543147,10153400,JNJ,Johnson & Johnson
+2010-02-02,39.98726272583008,40.11848847678229,39.13740024283349,39.49359225647191,13609300,JNJ,Johnson & Johnson
+2010-02-03,39.762298583984375,39.91227291305137,39.549832964640316,39.91227291305137,9255900,JNJ,Johnson & Johnson
+2010-02-04,39.143653869628906,39.7560543046141,39.13115560967418,39.674819190607444,18397000,JNJ,Johnson & Johnson
+2010-02-05,39.143653869628906,39.743556044659385,38.67497984842396,39.17489832761603,16775200,JNJ,Johnson & Johnson
+2010-02-08,38.97493362426758,39.35612223588163,38.90619438167494,39.05617112767701,10081200,JNJ,Johnson & Johnson
+2010-02-09,39.218624114990234,39.66230380854983,39.037405383376765,39.087396017815486,11356400,JNJ,Johnson & Johnson
+2010-02-10,39.19988250732422,39.41234809207118,38.874935002193666,39.23737727538495,10115800,JNJ,Johnson & Johnson
+2010-02-11,39.31238555908203,39.49985473255779,38.90620036338465,39.13116432507552,8353600,JNJ,Johnson & Johnson
+2010-02-12,39.19364929199219,39.36862017439589,38.81246068349885,39.12491004996231,12335800,JNJ,Johnson & Johnson
+2010-02-16,39.74979782104492,39.81228672358519,39.256127386060804,39.52483395782184,10212400,JNJ,Johnson & Johnson
+2010-02-17,39.98101043701172,40.218472562349206,39.74979863233513,39.762296889858035,9485500,JNJ,Johnson & Johnson
+2010-02-18,40.32473373413086,40.43096542524641,39.96229353548885,39.98103974361497,8260600,JNJ,Johnson & Johnson
+2010-02-19,40.179893493652344,40.58918417292394,40.060252721125536,40.39398485276216,14222300,JNJ,Johnson & Johnson
+2010-02-22,39.9783821105957,40.36248487226215,39.91541267275317,40.17987950761492,9839700,JNJ,Johnson & Johnson
+2010-02-23,39.865047454833984,40.20507287867082,39.81467189453879,40.022467477698065,12481400,JNJ,Johnson & Johnson
+2010-02-24,39.953189849853516,40.20506036683042,39.82725339034597,40.0161568785882,8519300,JNJ,Johnson & Johnson
+2010-02-25,39.846153259277344,39.89023067112743,39.36759747260256,39.53761137632669,10528900,JNJ,Johnson & Johnson
+2010-02-26,39.66984939575195,40.04136077982548,39.66984939575195,39.959501687866464,9357800,JNJ,Johnson & Johnson
+2010-03-01,39.9154167175293,39.95949412746637,39.77688634227638,39.83985578649983,9219400,JNJ,Johnson & Johnson
+2010-03-02,39.946895599365234,40.07283207114776,39.68243117045651,39.86503893443925,9014000,JNJ,Johnson & Johnson
+2010-03-03,39.92171096801758,40.142097996200945,39.80836838151229,40.041349297311626,9360400,JNJ,Johnson & Johnson
+2010-03-04,40.02876281738281,40.110621901016174,39.90282631995586,40.00357503748964,8067200,JNJ,Johnson & Johnson
+2010-03-05,40.32473373413086,40.34362337763807,40.01618927861915,40.0854545075324,10633600,JNJ,Johnson & Johnson
+2010-03-08,40.425453186035156,40.5576902107041,40.31211059637394,40.34989466231237,33380500,JNJ,Johnson & Johnson
+2010-03-09,40.46953582763672,40.645850281975925,40.356193223314634,40.645850281975925,8827100,JNJ,Johnson & Johnson
+2010-03-10,40.48213195800781,40.652143461774855,40.39397713322822,40.60806604938506,8436600,JNJ,Johnson & Johnson
+2010-03-11,40.43803405761719,40.43803405761719,40.04763088562195,40.39395666755927,9957800,JNJ,Johnson & Johnson
+2010-03-12,40.41284942626953,40.46322496283646,40.20505394098763,40.46322496283646,8223000,JNJ,Johnson & Johnson
+2010-03-15,40.65843963623047,40.65843963623047,40.34359961897482,40.38767702922752,7444700,JNJ,Johnson & Johnson
+2010-03-16,40.63325119018555,40.75289193208008,40.44435006538491,40.740295641313644,8882000,JNJ,Johnson & Johnson
+2010-03-17,40.708824157714844,40.765493067344515,40.601779681250946,40.75290157767519,8060700,JNJ,Johnson & Johnson
+2010-03-18,40.96699523925781,41.0236689594799,40.532519136590594,40.664751411670096,11742100,JNJ,Johnson & Johnson
+2010-03-19,40.99847412109375,41.237750843783054,40.809568158285536,40.99847412109375,23117600,JNJ,Johnson & Johnson
+2010-03-22,40.992164611816406,41.20625829725888,40.91660609090001,40.97327498158731,8803800,JNJ,Johnson & Johnson
+2010-03-23,41.15590286254883,41.1747925020104,40.84736087515844,41.04256022170023,9453900,JNJ,Johnson & Johnson
+2010-03-24,40.771793365478516,41.12441274376665,40.771793365478516,41.12441274376665,9312500,JNJ,Johnson & Johnson
+2010-03-25,40.65843963623047,41.086622251861236,40.63325185836072,40.95439002110315,10496600,JNJ,Johnson & Johnson
+2010-03-26,40.538795471191406,40.75288916297756,40.50731435456906,40.72770138723348,9450400,JNJ,Johnson & Johnson
+2010-03-29,40.81585693359375,40.885122117115124,40.5513924896451,40.58917175190146,7812900,JNJ,Johnson & Johnson
+2010-03-30,40.86623764038086,40.91661319912785,40.652143917745015,40.89771876153946,8311600,JNJ,Johnson & Johnson
+2010-03-31,41.055137634277344,41.12440282460278,40.74029760700811,40.82845243031729,11939100,JNJ,Johnson & Johnson
+2010-04-01,41.41405487060547,41.41405487060547,41.080325211985084,41.16218669328426,10600600,JNJ,Johnson & Johnson
+2010-04-05,41.18107604980469,41.48961792780679,41.16847975857664,41.414054592671015,8617600,JNJ,Johnson & Johnson
+2010-04-06,41.1244010925293,41.21255591212559,40.92920182114858,41.01105849532303,8260100,JNJ,Johnson & Johnson
+2010-04-07,41.06773376464844,41.23774526491318,40.97957894168486,41.080325251895715,9409400,JNJ,Johnson & Johnson
+2010-04-08,40.88512420654297,41.04884235814911,40.78437309660771,41.04884235814911,8962600,JNJ,Johnson & Johnson
+2010-04-09,41.017364501953125,41.03625413776158,40.790679264095075,40.85364631814936,6972700,JNJ,Johnson & Johnson
+2010-04-12,40.99847412109375,41.061441174003754,40.88513150422446,40.99847412109375,8692200,JNJ,Johnson & Johnson
+2010-04-13,41.357383728027344,41.464428177988765,40.87253222850504,40.9669803878373,12481600,JNJ,Johnson & Johnson
+2010-04-14,41.23773193359375,41.30699710125562,41.042532717860844,41.19995267998763,10501900,JNJ,Johnson & Johnson
+2010-04-15,41.25034713745117,41.26923677291665,41.01106561067997,41.1118167386001,8656900,JNJ,Johnson & Johnson
+2010-04-16,40.94178771972656,41.338489157841,40.85993105672482,41.14328510902653,15742500,JNJ,Johnson & Johnson
+2010-04-19,41.57777404785156,41.62185146037049,40.966983614319396,40.966983614319396,14626300,JNJ,Johnson & Johnson
+2010-04-20,41.55257797241211,41.6848101835678,41.38886464664414,41.57776574654796,11916400,JNJ,Johnson & Johnson
+2010-04-21,41.17477798461914,41.54629171133217,40.97328056127433,41.54629171133217,13355700,JNJ,Johnson & Johnson
+2010-04-22,40.79066467285156,41.08031686115231,40.507310628926824,41.042537603049425,19583000,JNJ,Johnson & Johnson
+2010-04-23,40.95439147949219,40.95439147949219,40.507319215558184,40.746595907725265,11674900,JNJ,Johnson & Johnson
+2010-04-26,40.778076171875,41.0551320916957,40.75288839660459,40.92289987458372,9281500,JNJ,Johnson & Johnson
+2010-04-27,40.475830078125,40.853637121479856,40.431752669801554,40.65843785662991,11862200,JNJ,Johnson & Johnson
+2010-04-28,40.689945220947266,40.84106715711034,40.456961766132736,40.570304419274976,12476600,JNJ,Johnson & Johnson
+2010-04-29,40.935489654541016,41.143280360343645,40.83473856948119,40.83473856948119,7930100,JNJ,Johnson & Johnson
+2010-04-30,40.488426208496094,41.14328918554798,40.488426208496094,41.01105696110036,14255900,JNJ,Johnson & Johnson
+2010-05-03,41.137001037597656,41.319608838433226,40.63955319478582,41.02995657630439,15310500,JNJ,Johnson & Johnson
+2010-05-04,40.740291595458984,41.1055071261795,40.557688634175584,40.97327491072763,14895700,JNJ,Johnson & Johnson
+2010-05-05,41.017364501953125,41.11181748507369,40.576590319494855,40.66474515598651,13143700,JNJ,Johnson & Johnson
+2010-05-06,39.92171096801758,40.992164992952176,37.79968774447621,40.95438573214271,24410000,JNJ,Johnson & Johnson
+2010-05-07,39.865047454833984,40.04765285580673,39.09683697460481,39.83356152863003,20467100,JNJ,Johnson & Johnson
+2010-05-10,40.771793365478516,41.15589867571897,40.29953321066602,40.872544504462965,18445400,JNJ,Johnson & Johnson
+2010-05-11,40.721412658691406,40.98587715904344,40.412870741614036,40.444356669594185,10879000,JNJ,Johnson & Johnson
+2010-05-12,40.86623764038086,40.96069061201204,40.60806650486083,40.83475171514457,11036800,JNJ,Johnson & Johnson
+2010-05-13,40.721412658691406,41.02995937984689,40.62066633649554,40.828457127298925,12337000,JNJ,Johnson & Johnson
+2010-05-14,40.2806282043457,40.79696558443944,39.92800655855842,40.74659003416764,12505100,JNJ,Johnson & Johnson
+2010-05-17,40.223968505859375,40.45065134130842,39.795785813279274,40.33730872256433,10260800,JNJ,Johnson & Johnson
+2010-05-18,39.65095138549805,40.022462691106966,39.57538805409246,39.946899359701376,18480900,JNJ,Johnson & Johnson
+2010-05-19,39.17869186401367,39.64465373665678,39.07164501086788,39.47463984192311,18863200,JNJ,Johnson & Johnson
+2010-05-20,38.12712097167969,38.93940869388638,38.12712097167969,38.92681480648336,24098700,JNJ,Johnson & Johnson
+2010-05-21,38.33492660522461,38.385299766062666,37.47226310624704,37.6422770278987,21813000,JNJ,Johnson & Johnson
+2010-05-24,38.13972091674805,38.69384004029864,37.9130357115665,38.17120443923687,13993300,JNJ,Johnson & Johnson
+2010-05-25,38.001182556152344,38.03896421642909,37.24556856692364,37.598187788020155,21179000,JNJ,Johnson & Johnson
+2010-05-26,37.566715240478516,38.30344221772812,37.56041949628004,38.30344221772812,18914100,JNJ,Johnson & Johnson
+2010-05-27,37.50952911376953,38.05600071463216,37.30619118191079,37.96068742256176,29926600,JNJ,Johnson & Johnson
+2010-05-28,37.045658111572266,37.566711777843004,36.97576025468588,37.312540617504,26815900,JNJ,Johnson & Johnson
+2010-06-01,37.337947845458984,37.75097922336904,36.56907643634363,36.98846106167731,19508400,JNJ,Johnson & Johnson
+2010-06-02,37.95433044433594,37.95433044433594,37.29348097651659,37.534945671292746,15581800,JNJ,Johnson & Johnson
+2010-06-03,37.979740142822266,38.22120478579496,37.83994444047301,38.05599124229516,14254200,JNJ,Johnson & Johnson
+2010-06-04,36.86138153076172,37.50952197418631,36.70252365023546,37.465041961557276,21785400,JNJ,Johnson & Johnson
+2010-06-07,36.855037689208984,37.20452463077627,36.855037689208984,36.96305991202926,13843300,JNJ,Johnson & Johnson
+2010-06-08,37.26171112060547,37.30619114165286,36.77242846510481,36.95035097327373,14941500,JNJ,Johnson & Johnson
+2010-06-09,36.963043212890625,37.45232567962893,36.816894282406984,37.3633656718544,13173000,JNJ,Johnson & Johnson
+2010-06-10,37.17274856567383,37.57307115201833,37.07743285617017,37.312544293218075,16995200,JNJ,Johnson & Johnson
+2010-06-11,37.14731979370117,37.160028712828826,36.81689516831747,36.96304410231784,14713000,JNJ,Johnson & Johnson
+2010-06-14,37.121910095214844,37.55400374438706,37.09649467536512,37.29983257803688,10524000,JNJ,Johnson & Johnson
+2010-06-15,37.57943344116211,37.592142367084996,37.204528610366104,37.445993354941436,11103200,JNJ,Johnson & Johnson
+2010-06-16,37.64297103881836,37.85901789118893,37.350670645155134,37.64932428860309,8636300,JNJ,Johnson & Johnson
+2010-06-17,37.60483932495117,37.77005046140935,37.26806137910625,37.66838151036301,11723100,JNJ,Johnson & Johnson
+2010-06-18,37.60483932495117,37.67473718329159,37.395145749929924,37.60483932495117,16838200,JNJ,Johnson & Johnson
+2010-06-21,37.573062896728516,37.99880081128522,37.439620447946595,37.808171858140746,12143600,JNJ,Johnson & Johnson
+2010-06-22,37.59211349487305,38.18306476452495,37.56669566254916,37.64930240561284,13823800,JNJ,Johnson & Johnson
+2010-06-23,37.64297103881836,37.75734650279871,37.306190624724074,37.59213534462325,12659500,JNJ,Johnson & Johnson
+2010-06-24,37.8717155456543,38.08776234756619,37.50951979303417,37.50951979303417,18216100,JNJ,Johnson & Johnson
+2010-06-25,37.299842834472656,38.04329679104967,37.25536280753111,38.03694354033502,45006900,JNJ,Johnson & Johnson
+2010-06-28,37.77641677856445,37.992463663410625,37.369740859790404,37.49682526642253,15834300,JNJ,Johnson & Johnson
+2010-06-29,37.64297103881836,37.75734650279871,37.287128451390565,37.47775745666358,20236500,JNJ,Johnson & Johnson
+2010-06-30,37.528594970703125,37.87808190131426,37.45234142571277,37.515886046538064,15802100,JNJ,Johnson & Johnson
+2010-07-01,37.534934997558594,37.64931285077036,37.26805495605019,37.534934997558594,17973500,JNJ,Johnson & Johnson
+2010-07-02,37.541297912597656,37.86536694323772,37.39514651997866,37.75734231703833,10534400,JNJ,Johnson & Johnson
+2010-07-06,37.541297912597656,37.87172019231813,37.28076864469887,37.80817800559782,15461100,JNJ,Johnson & Johnson
+2010-07-07,38.51350402832031,38.570692960911266,37.51587675621718,37.700152475007904,17280000,JNJ,Johnson & Johnson
+2010-07-08,39.002777099609375,39.225177103418424,38.53255683215535,38.71683250615614,15895900,JNJ,Johnson & Johnson
+2010-07-09,38.469032287597656,38.80581028305239,38.36736332157476,38.742268088280326,12174000,JNJ,Johnson & Johnson
+2010-07-12,38.25932693481445,38.46902047634226,38.16401367192068,38.430893716797584,10797200,JNJ,Johnson & Johnson
+2010-07-13,38.443599700927734,38.73589756317997,38.40547294429459,38.500788623888255,10924500,JNJ,Johnson & Johnson
+2010-07-14,38.51985168457031,38.5579784420887,38.15765597207038,38.22755381553151,9668500,JNJ,Johnson & Johnson
+2010-07-15,38.29112243652344,38.60248511138049,38.06236900534007,38.51987829168696,12839300,JNJ,Johnson & Johnson
+2010-07-16,37.77006149291992,38.2466352946387,37.64933033578385,38.12590413750264,17569900,JNJ,Johnson & Johnson
+2010-07-19,37.85265350341797,37.99244920629302,37.725566721166,37.94796919610164,10277500,JNJ,Johnson & Johnson
+2010-07-20,37.223575592041016,37.344306695192614,36.85502418666463,37.14096882463275,22304800,JNJ,Johnson & Johnson
+2010-07-21,36.29585266113281,37.36337795328194,36.136994759610374,37.36337795328194,25707600,JNJ,Johnson & Johnson
+2010-07-22,36.2323112487793,36.61356925103503,36.13064228657915,36.49283811591588,17972900,JNJ,Johnson & Johnson
+2010-07-23,36.61992263793945,36.62627588718931,36.21960006378348,36.397520130528754,15076600,JNJ,Johnson & Johnson
+2010-07-26,36.6898193359375,36.861383724012505,36.524605772931814,36.63263039858615,11775200,JNJ,Johnson & Johnson
+2010-07-27,36.918575286865234,37.13462212955926,36.61356840729353,36.82326200048738,16964000,JNJ,Johnson & Johnson
+2010-07-28,36.74700927734375,37.013889376289434,36.63263139951586,36.94399151495249,13502100,JNJ,Johnson & Johnson
+2010-07-29,36.74700927734375,37.02659829871243,36.67075574280575,36.91857367010649,13031000,JNJ,Johnson & Johnson
+2010-07-30,36.91221237182617,37.08377915115625,36.391158785999394,36.619914491772825,12978000,JNJ,Johnson & Johnson
+2010-08-02,37.312530517578125,37.41419943898931,37.11554592185346,37.17273484164589,11455600,JNJ,Johnson & Johnson
+2010-08-03,37.712852478027344,37.87171032742759,37.30617677139926,37.331594609058115,10855100,JNJ,Johnson & Johnson
+2010-08-04,37.96067810058594,38.081409210485674,37.636606684782244,37.72556670512718,10508800,JNJ,Johnson & Johnson
+2010-08-05,37.97338104248047,38.055987806773004,37.814523185598645,37.82723210502662,9796700,JNJ,Johnson & Johnson
+2010-08-06,38.10047149658203,38.12588933789553,37.64931572117184,37.820882514069815,8524100,JNJ,Johnson & Johnson
+2010-08-09,38.15766525268555,38.284752051344746,37.99245411121394,38.125894159015516,6674700,JNJ,Johnson & Johnson
+2010-08-10,37.763694763183594,38.005159415249864,37.426916839181395,37.7509858421297,13550800,JNJ,Johnson & Johnson
+2010-08-11,37.17274856567383,37.458693270205615,37.045661760995344,37.439628673917376,11470100,JNJ,Johnson & Johnson
+2010-08-12,37.185447692871094,37.30617879232321,36.91856523095253,36.95033874173652,8240500,JNJ,Johnson & Johnson
+2010-08-13,36.950347900390625,37.166394737787826,36.893158960374336,37.166394737787826,8546700,JNJ,Johnson & Johnson
+2010-08-16,36.86138153076172,36.924926137359556,36.51825035104896,36.848675033421046,8751200,JNJ,Johnson & Johnson
+2010-08-17,37.6302490234375,37.79546012413484,37.17273763077029,37.44597333206005,13479100,JNJ,Johnson & Johnson
+2010-08-18,37.712852478027344,38.0115060105729,37.5095146247133,37.7827503196,10534900,JNJ,Johnson & Johnson
+2010-08-19,37.312530517578125,37.60482836363799,37.10919267475576,37.598472692562005,11949700,JNJ,Johnson & Johnson
+2010-08-20,37.32524871826172,37.43327091363491,37.16639083755134,37.29983087559312,11286200,JNJ,Johnson & Johnson
+2010-08-23,37.407867431640625,37.712874388817575,37.369743076980896,37.47776531382323,8842900,JNJ,Johnson & Johnson
+2010-08-24,36.86138153076172,37.29347515971145,36.7660682568333,37.172744043143894,14930400,JNJ,Johnson & Johnson
+2010-08-25,36.842323303222656,36.98211902871837,36.75336326844507,36.855032225902185,11675000,JNJ,Johnson & Johnson
+2010-08-26,36.72793960571289,36.994822091753015,36.715230685046336,36.98211317108646,12834100,JNJ,Johnson & Johnson
+2010-08-27,36.946014404296875,37.12561475403639,36.55474789395236,36.849802290672976,11674800,JNJ,Johnson & Johnson
+2010-08-30,36.75358963012695,37.074301585794444,36.727932086432425,36.94601631415984,9240100,JNJ,Johnson & Johnson
+2010-08-31,36.57400131225586,36.843398251204135,36.56117253704327,36.72152855694258,14563100,JNJ,Johnson & Johnson
+2010-09-01,37.38859939575195,37.43349887261764,36.84338761735179,36.99091481945875,11603700,JNJ,Johnson & Johnson
+2010-09-02,37.59386444091797,37.7093209671359,37.39502210202295,37.536136177809,8079700,JNJ,Johnson & Johnson
+2010-09-03,37.79912567138672,37.844025166515124,37.52331308883279,37.74781056447484,7533400,JNJ,Johnson & Johnson
+2010-09-07,37.65160369873047,37.82478853862934,37.606704197294384,37.715745144542204,5625100,JNJ,Johnson & Johnson
+2010-09-08,37.747802734375,37.86325925413839,37.47199020903341,37.47199020903341,8412500,JNJ,Johnson & Johnson
+2010-09-09,38.369998931884766,38.50469743887272,38.01080046641086,38.094186305096464,14077700,JNJ,Johnson & Johnson
+2010-09-10,38.47261428833008,38.4854430629717,38.33791582485093,38.44695673904684,8358800,JNJ,Johnson & Johnson
+2010-09-13,38.690704345703125,38.72919067537958,38.43413370820461,38.52393514411635,10706600,JNJ,Johnson & Johnson
+2010-09-14,38.85746765136719,39.107622623458134,38.645796553851206,38.76125307125294,9912900,JNJ,Johnson & Johnson
+2010-09-15,39.158939361572266,39.223083237293714,38.80615660903963,38.9151975275081,9111500,JNJ,Johnson & Johnson
+2010-09-16,39.3128776550293,39.377019076469814,38.972921270247106,39.01140759121445,10496300,JNJ,Johnson & Johnson
+2010-09-17,39.49247360229492,39.5886881764453,39.2102479366058,39.50530237530419,12240600,JNJ,Johnson & Johnson
+2010-09-20,39.826019287109375,39.9158182624455,39.453992164329925,39.54379358650462,10991500,JNJ,Johnson & Johnson
+2010-09-21,39.72980880737305,39.915822387988406,39.64000982275565,39.678496150522605,9449200,JNJ,Johnson & Johnson
+2010-09-22,39.749046325683594,40.089000264942015,39.70414684113393,39.75545948911709,9353300,JNJ,Johnson & Johnson
+2010-09-23,39.64642333984375,39.76829303440985,39.49248048374669,39.530966809480624,8393800,JNJ,Johnson & Johnson
+2010-09-24,39.85808181762695,40.02485340630447,39.659241969299686,39.75545408876312,12636900,JNJ,Johnson & Johnson
+2010-09-27,39.78753662109375,39.973550199584196,39.7233951890537,39.90940876754414,7687600,JNJ,Johnson & Johnson
+2010-09-28,40.04410171508789,40.153142623871304,39.56944686426286,39.74263164307043,12132800,JNJ,Johnson & Johnson
+2010-09-29,39.967124938964844,40.12106530800603,39.851668438764925,39.967124938964844,9590000,JNJ,Johnson & Johnson
+2010-09-30,39.74263000488281,40.21728483614262,39.47964626572002,40.0825863849018,12845600,JNJ,Johnson & Johnson
+2010-10-01,39.60794448852539,39.928656589647055,39.49248793637446,39.82602881516169,9773200,JNJ,Johnson & Johnson
+2010-10-04,39.55662155151367,39.75546389572988,39.31929532875403,39.47323818344378,8703600,JNJ,Johnson & Johnson
+2010-10-05,40.28141403198242,40.371212972223894,39.77468864423397,39.819590561192314,12439400,JNJ,Johnson & Johnson
+2010-10-06,40.54441833496094,40.5764890518281,40.08900779366621,40.339162810804474,11339800,JNJ,Johnson & Johnson
+2010-10-07,40.55082702636719,40.730424967645675,40.40971296002642,40.59572651168681,9826600,JNJ,Johnson & Johnson
+2010-10-08,40.55724334716797,40.65987109972185,40.428958044765956,40.65345793567913,7354800,JNJ,Johnson & Johnson
+2010-10-11,40.60213851928711,40.60855412948637,40.43536935668193,40.57648097216681,6172100,JNJ,Johnson & Johnson
+2010-10-12,40.59571838378906,40.69193049870861,40.39046293575517,40.493090659772115,8707400,JNJ,Johnson & Johnson
+2010-10-13,40.78173828125,40.916436731322754,40.5957247377181,40.68552370443327,10104700,JNJ,Johnson & Johnson
+2010-10-14,40.884376525878906,40.92286040902272,40.659876604571195,40.91644724411174,8632700,JNJ,Johnson & Johnson
+2010-10-15,40.77531433105469,41.05112678488768,40.4995018772217,41.03829801414686,13265100,JNJ,Johnson & Johnson
+2010-10-18,40.96134567260742,41.03831588373014,40.57007655857203,40.852302297247924,10814100,JNJ,Johnson & Johnson
+2010-10-19,40.59571838378906,40.8394576990556,40.08899292596377,40.33914785032772,17235400,JNJ,Johnson & Johnson
+2010-10-20,40.7945671081543,41.070379635306445,40.448199993428894,40.614969163716054,10206800,JNJ,Johnson & Johnson
+2010-10-21,41.04472732543945,41.19225456795307,40.74325722948109,40.96134151120527,11111700,JNJ,Johnson & Johnson
+2010-10-22,40.92927169799805,41.128114044983036,40.82022833131638,41.10245649437103,6774800,JNJ,Johnson & Johnson
+2010-10-25,41.0383186340332,41.19867712544734,40.954932805739226,41.07680496559328,7794700,JNJ,Johnson & Johnson
+2010-10-26,40.948509216308594,41.019066249454184,40.800981986476195,40.95492237984981,7122900,JNJ,Johnson & Johnson
+2010-10-27,40.77531433105469,40.85228450866176,40.58930082556959,40.78172993984401,11916100,JNJ,Johnson & Johnson
+2010-10-28,40.76890182495117,41.12168446206644,40.73682867416426,41.01264113243423,10116000,JNJ,Johnson & Johnson
+2010-10-29,40.884376525878906,40.94851796234457,40.61497710967745,40.8202326425743,9309900,JNJ,Johnson & Johnson
+2010-11-01,40.852291107177734,41.1088592229218,40.6085517642466,40.974163225481526,9356000,JNJ,Johnson & Johnson
+2010-11-02,40.974178314208984,41.179431414285695,40.871550540751066,41.01266219998125,8632100,JNJ,Johnson & Johnson
+2010-11-03,41.173011779785156,41.179422496906795,40.76249832801081,41.04472647903309,9322100,JNJ,Johnson & Johnson
+2010-11-04,41.53861618041992,41.64124146723432,41.205072987501325,41.2563880777467,11337400,JNJ,Johnson & Johnson
+2010-11-05,41.46805953979492,41.58992676316382,41.11527440817768,41.532200956359034,9276500,JNJ,Johnson & Johnson
+2010-11-08,41.26279830932617,41.44239620810016,41.115268667518556,41.41032305745807,8484400,JNJ,Johnson & Johnson
+2010-11-09,41.249961853027344,41.37183393757919,41.11526344605298,41.352592007107866,9218500,JNJ,Johnson & Johnson
+2010-11-10,41.01907730102539,41.26922989594531,40.7625066471582,41.20508845589806,10795400,JNJ,Johnson & Johnson
+2010-11-11,40.99982452392578,41.01906890947428,40.781742693643984,40.85871289532218,9109500,JNJ,Johnson & Johnson
+2010-11-12,40.83946228027344,41.108859168473636,40.7368345447441,40.852291053069386,12944800,JNJ,Johnson & Johnson
+2010-11-15,41.14093780517578,41.493722986971044,41.03831005597313,41.121695866837335,12729400,JNJ,Johnson & Johnson
+2010-11-16,40.499515533447266,41.019069912871146,40.185219108250536,40.82664318054926,15651000,JNJ,Johnson & Johnson
+2010-11-17,40.448211669921875,40.59573894498946,40.358410224940606,40.49311116899291,7416900,JNJ,Johnson & Johnson
+2010-11-18,40.94209671020508,41.051137620025806,40.60214031293908,40.71118366959828,9400100,JNJ,Johnson & Johnson
+2010-11-19,40.94209671020508,41.19225168858296,40.82664018990168,40.980580585747234,12889800,JNJ,Johnson & Johnson
+2010-11-22,40.807395935058594,40.935681229896815,40.467441983550025,40.73042573689106,11179200,JNJ,Johnson & Johnson
+2010-11-23,40.32633972167969,40.570081608553565,40.185228058196245,40.40331238922251,14766500,JNJ,Johnson & Johnson
+2010-11-24,40.59571838378906,40.72400365051974,40.36480539304144,40.4289468029878,9591400,JNJ,Johnson & Johnson
+2010-11-26,40.30459976196289,40.479274890678425,40.20108884878644,40.43398902040716,4638800,JNJ,Johnson & Johnson
+2010-11-29,40.052284240722656,40.11697762335887,39.71587322164676,39.98759085808644,12019300,JNJ,Johnson & Johnson
+2010-11-30,39.81941223144531,39.99408744937606,39.62532947859874,39.77412633804432,12633500,JNJ,Johnson & Johnson
+2010-12-01,40.382240295410156,40.421057820968784,39.9940749114052,40.2269751289663,15364700,JNJ,Johnson & Johnson
+2010-12-02,40.498687744140625,40.67983371695412,40.28519753732904,40.36283011545187,10160400,JNJ,Johnson & Johnson
+2010-12-03,40.47282028198242,40.608677938930484,40.25932756286775,40.440471105465164,9882800,JNJ,Johnson & Johnson
+2010-12-06,40.23992156982422,40.421065119347546,40.23992156982422,40.31108581225003,8989000,JNJ,Johnson & Johnson
+2010-12-07,40.31106185913086,40.589247840824896,40.27224434962903,40.4727977802137,9528800,JNJ,Johnson & Johnson
+2010-12-08,40.401649475097656,40.47281370323499,40.201095965610186,40.25285266530835,7871900,JNJ,Johnson & Johnson
+2010-12-09,40.14933776855469,40.73158577528305,39.948784278874406,40.38870631127985,12965600,JNJ,Johnson & Johnson
+2010-12-10,40.052284240722656,40.32400187716234,39.90995583744976,40.233427686419546,11457300,JNJ,Johnson & Johnson
+2010-12-13,40.01995086669922,40.09111509201673,39.82586818631203,40.00054333902905,13672100,JNJ,Johnson & Johnson
+2010-12-14,40.60866928100586,40.718648560450376,40.03935795264178,40.129929704630236,13491200,JNJ,Johnson & Johnson
+2010-12-15,40.479278564453125,40.860975554163204,40.39517516864716,40.71217875721115,11534100,JNJ,Johnson & Johnson
+2010-12-16,40.36930847167969,40.62161624859465,40.136408225944145,40.595737895091666,11141100,JNJ,Johnson & Johnson
+2010-12-17,40.45985794067383,40.45985794067383,40.09756859500304,40.27224368302855,15961000,JNJ,Johnson & Johnson
+2010-12-20,40.42752456665039,40.53103548980888,40.259317774083435,40.459871267407095,8907000,JNJ,Johnson & Johnson
+2010-12-21,40.33047866821289,40.62807223924774,40.291661149771215,40.62160388678823,7908200,JNJ,Johnson & Johnson
+2010-12-22,40.12346267700195,40.3693020604461,40.05876680351916,40.32401618295576,8850100,JNJ,Johnson & Johnson
+2010-12-23,40.27225875854492,40.40811638856806,40.123461954058364,40.123461954058364,7229500,JNJ,Johnson & Johnson
+2010-12-27,40.06523513793945,40.26578863144477,39.9940709154732,40.2334394627637,5163700,JNJ,Johnson & Johnson
+2010-12-28,40.142887115478516,40.30462316547472,40.045846966218555,40.14935793950028,6354200,JNJ,Johnson & Johnson
+2010-12-29,40.19462966918945,40.39518072104551,40.18169049360271,40.188158847448385,4968700,JNJ,Johnson & Johnson
+2010-12-30,40.07170486450195,40.23344084187095,40.04582898372323,40.17521579130231,5770100,JNJ,Johnson & Johnson
+2010-12-31,40.01347351074219,40.16874111043151,39.94878011714359,40.04582267543626,4981400,JNJ,Johnson & Johnson
+2011-01-03,40.64100646972656,40.87390661626395,40.45339218858316,40.518088044784974,14894800,JNJ,Johnson & Johnson
+2011-01-04,40.98388671875,40.98388671875,40.59572144507842,40.84156076794755,12346300,JNJ,Johnson & Johnson
+2011-01-05,40.9580192565918,41.106816057659266,40.725119057392234,41.02271265952717,11837900,JNJ,Johnson & Johnson
+2011-01-06,40.893333435058594,41.10035533680038,40.692782355937595,41.03566191796697,7606000,JNJ,Johnson & Johnson
+2011-01-07,40.498687744140625,40.91920227243837,40.47281186336312,40.88685557054512,11084800,JNJ,Johnson & Johnson
+2011-01-10,40.21402359008789,40.369291176690474,40.11051268831769,40.29812696899323,9775000,JNJ,Johnson & Johnson
+2011-01-11,40.28519058227539,40.336944802790434,40.110515460734504,40.25284388596665,7372800,JNJ,Johnson & Johnson
+2011-01-12,40.433982849121094,40.6798221558542,40.31753278108407,40.401636156420686,8312700,JNJ,Johnson & Johnson
+2011-01-13,40.699256896972656,40.74454279061867,40.33696727990844,40.47282742874259,9489700,JNJ,Johnson & Johnson
+2011-01-14,40.46634292602539,40.73806066394699,40.27226023773584,40.725121489008316,11274700,JNJ,Johnson & Johnson
+2011-01-18,40.17521667480469,40.49222028329311,40.1169916229556,40.25285172253362,13944900,JNJ,Johnson & Johnson
+2011-01-19,40.47282028198242,40.50516699060401,40.11699908345797,40.14287743751351,9596700,JNJ,Johnson & Johnson
+2011-01-20,40.66689682006836,40.822161985009274,40.4598749548836,40.58279341611977,11518600,JNJ,Johnson & Johnson
+2011-01-21,40.537498474121094,40.91919541544738,40.4081092203352,40.91919541544738,12932200,JNJ,Johnson & Johnson
+2011-01-24,40.25284194946289,40.576313832778034,40.21402443502301,40.47280292883298,11373000,JNJ,Johnson & Johnson
+2011-01-25,39.51533508300781,39.87115373880878,39.27596406017676,39.39241416104183,28056700,JNJ,Johnson & Johnson
+2011-01-26,39.204795837402344,39.62531032185345,39.204795837402344,39.580024450345775,20262100,JNJ,Johnson & Johnson
+2011-01-27,39.25654602050781,39.48944615987171,39.204789337140504,39.230667678824155,11219500,JNJ,Johnson & Johnson
+2011-01-28,38.8231086730957,39.46358432423186,38.81664031891658,39.40535926503767,15298800,JNJ,Johnson & Johnson
+2011-01-31,38.6678352355957,38.9589604693914,38.616078541634245,38.9201429489203,19056200,JNJ,Johnson & Johnson
+2011-02-01,39.224212646484375,39.29537687633199,38.622554571457655,38.622554571457655,14780500,JNJ,Johnson & Johnson
+2011-02-02,39.21773910522461,39.3083108576968,38.99777807726565,39.11422817841423,9994200,JNJ,Johnson & Johnson
+2011-02-03,39.33417510986328,39.4441568183753,39.198317529843386,39.24360338985002,10078900,JNJ,Johnson & Johnson
+2011-02-04,39.36006164550781,39.45710420452666,39.237143209592766,39.424755039590515,9725500,JNJ,Johnson & Johnson
+2011-02-07,39.37948226928711,39.45711732948452,39.23715626138309,39.3859530915847,8217000,JNJ,Johnson & Johnson
+2011-02-08,39.42475891113281,39.457108079245664,39.30184046314707,39.42475891113281,7867600,JNJ,Johnson & Johnson
+2011-02-09,39.38595199584961,39.42476705697284,39.23068434767003,39.41829870275082,8541500,JNJ,Johnson & Johnson
+2011-02-10,39.41830062866211,39.5088723995689,39.08835778562088,39.23068626441479,8627500,JNJ,Johnson & Johnson
+2011-02-11,39.269508361816406,39.573570418376505,39.14658740023836,39.29538671876925,9630800,JNJ,Johnson & Johnson
+2011-02-14,39.269508361816406,39.45065192469442,39.23716164957332,39.263037538630215,8130800,JNJ,Johnson & Johnson
+2011-02-15,39.21773910522461,39.26949580257739,39.12716735275242,39.204799930886416,8572800,JNJ,Johnson & Johnson
+2011-02-16,39.153038024902344,39.29536644682174,39.140098853101065,39.21126306406076,9426400,JNJ,Johnson & Johnson
+2011-02-17,39.32771301269531,39.41828474711093,39.030119465931236,39.05599534155379,7133700,JNJ,Johnson & Johnson
+2011-02-18,39.53474426269531,39.605908490408524,39.17245477065318,39.39241580726889,12393000,JNJ,Johnson & Johnson
+2011-02-22,39.23714828491211,39.45710930829793,39.10775901211543,39.25655581206832,11050500,JNJ,Johnson & Johnson
+2011-02-23,39.068939208984375,39.51533205067685,39.056000035670614,39.30830774555159,12100300,JNJ,Johnson & Johnson
+2011-02-24,38.978370666503906,39.14010664437322,38.83604221625246,39.120699116755354,11766700,JNJ,Johnson & Johnson
+2011-02-25,38.93266296386719,39.13503015213329,38.749881303635455,39.11544462409892,11863700,JNJ,Johnson & Johnson
+2011-02-28,40.10770034790039,40.11422968858622,39.017534533468165,39.121981572516844,20031000,JNJ,Johnson & Johnson
+2011-03-01,39.624629974365234,40.14686512016202,39.55934902475713,39.98366648146217,14035300,JNJ,Johnson & Johnson
+2011-03-02,39.69645690917969,39.7747915962564,39.40269871987351,39.49408960316548,10264600,JNJ,Johnson & Johnson
+2011-03-03,39.853118896484375,39.951039104841676,39.6964495513699,39.898814329660624,7802700,JNJ,Johnson & Johnson
+2011-03-04,39.85963439941406,40.009776840609334,39.38962154682818,40.009776840609334,11432700,JNJ,Johnson & Johnson
+2011-03-07,39.428794860839844,39.88574908895571,39.36351390667059,39.879222238645674,9584000,JNJ,Johnson & Johnson
+2011-03-08,39.63115310668945,39.81393725823279,39.389619841330095,39.48101067199507,8881800,JNJ,Johnson & Johnson
+2011-03-09,39.428794860839844,39.859639197501785,39.37657009750444,39.65074512458774,10082600,JNJ,Johnson & Johnson
+2011-03-10,38.9130744934082,39.363501731901025,38.77598826737295,39.2590547277485,14852300,JNJ,Johnson & Johnson
+2011-03-11,38.96530532836914,39.082808545185024,38.58668578879517,38.67154977654299,10426600,JNJ,Johnson & Johnson
+2011-03-14,38.59975051879883,38.83475700442663,38.46266174203988,38.83475700442663,11775000,JNJ,Johnson & Johnson
+2011-03-15,38.1754264831543,38.410432928809975,37.875141576022564,38.37779369807195,16016800,JNJ,Johnson & Johnson
+2011-03-16,37.640140533447266,38.23418358292093,37.53569348596445,38.23418358292093,16995600,JNJ,Johnson & Johnson
+2011-03-17,37.94696044921875,38.11015914073758,37.79681795184715,37.99918273559329,12456000,JNJ,Johnson & Johnson
+2011-03-18,38.23418045043945,38.31251510708019,37.92736618412697,38.227653599975156,14371900,JNJ,Johnson & Johnson
+2011-03-21,38.403907775878906,38.619328700440626,38.29945824855954,38.29945824855954,10692700,JNJ,Johnson & Johnson
+2011-03-22,38.37779998779297,38.612806471963765,38.31904836675027,38.384326838924785,10151800,JNJ,Johnson & Johnson
+2011-03-23,38.33210754394531,38.44308145332575,38.18849190572189,38.33210754394531,9899800,JNJ,Johnson & Johnson
+2011-03-24,38.53446578979492,38.56710751310836,38.33862790098357,38.501826556695335,8655800,JNJ,Johnson & Johnson
+2011-03-25,38.50182342529297,38.573631226400146,38.2864025121851,38.52140646551723,8077400,JNJ,Johnson & Johnson
+2011-03-28,38.67155456542969,38.71072064907607,38.50182656891581,38.50182656891581,8382500,JNJ,Johnson & Johnson
+2011-03-29,38.65850067138672,38.71725229056141,38.46918962180002,38.50182885684952,9280300,JNJ,Johnson & Johnson
+2011-03-30,38.76294708251953,38.991424214336284,38.671556229792834,38.7368346988222,10736400,JNJ,Johnson & Johnson
+2011-03-31,38.678077697753906,38.97183574793147,38.65196531769065,38.65196531769065,9680200,JNJ,Johnson & Johnson
+2011-04-01,38.83475875854492,38.93267647183659,38.554056831389886,38.9261496203695,9908000,JNJ,Johnson & Johnson
+2011-04-04,39.26559829711914,39.28518133930357,38.81516840516589,38.84128078822108,9415100,JNJ,Johnson & Johnson
+2011-04-05,39.03711700439453,39.14156404191625,38.82822292935111,39.00447777208409,10557700,JNJ,Johnson & Johnson
+2011-04-06,38.945735931396484,39.102407772103255,38.90656734866619,38.97184831988336,10011200,JNJ,Johnson & Johnson
+2011-04-07,38.828224182128906,39.01100588113584,38.678081716485515,38.984895988573335,9232900,JNJ,Johnson & Johnson
+2011-04-08,38.81516647338867,39.02406054700596,38.717248777125825,38.99142131491834,7853200,JNJ,Johnson & Johnson
+2011-04-11,39.07628631591797,39.27865105419614,38.84127985449855,38.867392236926015,9845800,JNJ,Johnson & Johnson
+2011-04-12,39.12851333618164,39.219906685762204,38.94573161744883,38.94573161744883,9208000,JNJ,Johnson & Johnson
+2011-04-13,38.906551361083984,39.135030931135006,38.84779975623812,38.94571992771904,10509000,JNJ,Johnson & Johnson
+2011-04-14,39.18073272705078,39.24601119185866,38.834752381184124,38.87391846398333,10436200,JNJ,Johnson & Johnson
+2011-04-15,39.53325271606445,39.7878422814617,39.15463054890946,39.32435858598392,18608500,JNJ,Johnson & Johnson
+2011-04-18,39.46796417236328,39.9445039708269,39.232957698553506,39.46143732151923,20034800,JNJ,Johnson & Johnson
+2011-04-19,40.9236946105957,41.041197843650316,40.34270778616671,40.47326721069561,26083100,JNJ,Johnson & Johnson
+2011-04-20,42.033447265625,42.131367459561325,41.243566333947086,41.26314937664876,26732100,JNJ,Johnson & Johnson
+2011-04-21,41.824546813964844,41.97469175255168,41.62870894609598,41.654821325868795,11688100,JNJ,Johnson & Johnson
+2011-04-25,41.850669860839844,41.90941899498252,41.45899153505566,41.55038488755526,7226900,JNJ,Johnson & Johnson
+2011-04-26,42.399024963378906,42.62750715302581,41.824567268714105,41.824567268714105,14500000,JNJ,Johnson & Johnson
+2011-04-27,42.803733825683594,42.8233168632022,41.38717100033577,41.419810226271224,23777500,JNJ,Johnson & Johnson
+2011-04-28,42.67972183227539,42.914728356513976,42.38596616719167,42.68625117473452,13091400,JNJ,Johnson & Johnson
+2011-04-29,42.90166091918945,43.0648595654247,42.69276685122544,42.81679443567357,12100000,JNJ,Johnson & Johnson
+2011-05-02,43.22152328491211,43.28680173888348,42.96040448859981,43.03221228209637,15456200,JNJ,Johnson & Johnson
+2011-05-03,43.25417709350586,43.38473403794487,43.09097842274301,43.15625689496251,13105500,JNJ,Johnson & Johnson
+2011-05-04,42.869022369384766,43.293339877074516,42.67318696767029,43.08444579365572,13408900,JNJ,Johnson & Johnson
+2011-05-05,42.438167572021484,42.82984323655,42.30108133845782,42.725393736448375,14925200,JNJ,Johnson & Johnson
+2011-05-06,42.60790252685547,42.75804748038853,42.50998731849444,42.594848825883226,11904600,JNJ,Johnson & Johnson
+2011-05-09,42.842918395996094,42.92778490244908,42.47735492336408,42.50346731147048,9003100,JNJ,Johnson & Johnson
+2011-05-10,42.92776107788086,42.9538734514951,42.61441757493603,42.82984092193397,9693100,JNJ,Johnson & Johnson
+2011-05-11,43.4565315246582,43.567505399102735,42.960406288916694,43.2933328926773,19986100,JNJ,Johnson & Johnson
+2011-05-12,43.86125946044922,43.97876265737438,42.96692929605066,43.11054486789544,15622200,JNJ,Johnson & Johnson
+2011-05-13,43.489173889160156,43.90043265490665,43.051797763830564,43.795983138282544,11700900,JNJ,Johnson & Johnson
+2011-05-16,43.325984954833984,43.60015752671503,43.20848171253808,43.352097339836206,11513200,JNJ,Johnson & Johnson
+2011-05-17,43.3455696105957,43.3977943825425,42.99305987059738,43.23459570553004,10784100,JNJ,Johnson & Johnson
+2011-05-18,43.410850524902344,43.41737986686972,43.0452870615877,43.19542706383679,9028400,JNJ,Johnson & Johnson
+2011-05-19,43.33903121948242,43.430422061092045,42.986521553090746,43.430422061092045,9685100,JNJ,Johnson & Johnson
+2011-05-20,42.882080078125,43.299868235483274,42.61443189396515,43.247643470706564,12367000,JNJ,Johnson & Johnson
+2011-05-23,42.79722213745117,42.88208864226925,42.48388344706826,42.55569126787032,12020200,JNJ,Johnson & Johnson
+2011-05-24,42.940826416015625,43.2345869634967,42.75804473158866,42.91471403532215,11017700,JNJ,Johnson & Johnson
+2011-05-25,43.27376174926758,43.46959717322182,43.13014611677744,43.27376174926758,14767100,JNJ,Johnson & Johnson
+2011-05-26,43.135494232177734,43.31327530773745,42.98404700041366,43.188166943394315,12044100,JNJ,Johnson & Johnson
+2011-05-27,43.96513366699219,44.09682796730517,43.19474084875085,43.319849178142206,16385700,JNJ,Johnson & Johnson
+2011-05-31,44.307533264160156,44.3404530711044,44.109994327999416,44.32070018221309,16473800,JNJ,Johnson & Johnson
+2011-06-01,43.77418899536133,44.307537136535366,43.761017052533376,44.12975107372784,11003400,JNJ,Johnson & Johnson
+2011-06-02,43.77418899536133,43.95855600595856,43.64249468520312,43.747850133329685,9582900,JNJ,Johnson & Johnson
+2011-06-03,43.51737976074219,43.6951657966444,43.32643183125241,43.352765665674546,10364900,JNJ,Johnson & Johnson
+2011-06-06,43.49106216430664,43.602998585076,43.35278185203228,43.372539770661035,8397400,JNJ,Johnson & Johnson
+2011-06-07,43.12888717651367,43.64248228109555,43.12888717651367,43.458115322899275,10426800,JNJ,Johnson & Johnson
+2011-06-08,43.550296783447266,43.609560459333686,42.91817937452021,43.122299208259044,10020300,JNJ,Johnson & Johnson
+2011-06-09,43.971717834472656,44.30094603631642,43.570059026333375,43.675414462262744,14054500,JNJ,Johnson & Johnson
+2011-06-10,43.51737976074219,43.90587163738604,43.51737976074219,43.780763317575115,9312900,JNJ,Johnson & Johnson
+2011-06-13,43.84659957885742,44.090230201543434,43.629312832810484,43.668818600524006,8146200,JNJ,Johnson & Johnson
+2011-06-14,44.18242645263672,44.35362653494315,43.95196770162267,44.0836569811667,11389100,JNJ,Johnson & Johnson
+2011-06-15,43.563472747802734,44.11657364786979,43.26716438823276,44.11657364786979,12623500,JNJ,Johnson & Johnson
+2011-06-16,43.6688346862793,43.688587577412186,43.10914766847491,43.2605898495767,11683900,JNJ,Johnson & Johnson
+2011-06-17,43.649078369140625,44.08365701082751,43.58323372932431,43.8729511492409,14336400,JNJ,Johnson & Johnson
+2011-06-20,43.7939338684082,43.94537601783456,43.50421146272531,43.51079743293356,9309200,JNJ,Johnson & Johnson
+2011-06-21,43.78077697753906,43.95197709643984,43.56349012220835,43.80052987133048,9811500,JNJ,Johnson & Johnson
+2011-06-22,43.50420379638672,43.866356739671524,43.49103688191385,43.76758729844635,7988100,JNJ,Johnson & Johnson
+2011-06-23,43.24082565307617,43.28691739487698,42.59554126786485,43.155228139338405,16234800,JNJ,Johnson & Johnson
+2011-06-24,42.83916473388672,43.20131770379997,42.687722600012336,43.174978849295115,13186200,JNJ,Johnson & Johnson
+2011-06-27,42.96428298950195,43.20132771133395,42.79966887843106,42.99062185010818,7199500,JNJ,Johnson & Johnson
+2011-06-28,43.39885711669922,43.53713233677641,43.04987105807825,43.188146278155436,7724600,JNJ,Johnson & Johnson
+2011-06-29,43.66223907470703,43.84660604940769,43.412027469559455,43.609566384523475,9227000,JNJ,Johnson & Johnson
+2011-06-30,43.8005256652832,44.05732833078684,43.62274461460717,43.73468101775966,9747200,JNJ,Johnson & Johnson
+2011-07-01,44.314125061035156,44.35363084401165,43.63591063698356,43.77419092465027,9216500,JNJ,Johnson & Johnson
+2011-07-05,44.52482604980469,44.557745857459146,44.28119535976678,44.30753422006471,9773600,JNJ,Johnson & Johnson
+2011-07-06,44.47873306274414,44.61042233694612,44.36021070651284,44.531405758250656,7100400,JNJ,Johnson & Johnson
+2011-07-07,44.72235870361328,44.80796125307007,44.37996357665753,44.65651406653992,8415200,JNJ,Johnson & Johnson
+2011-07-08,44.491905212402344,44.76845573491964,44.24169355254732,44.649933364751604,7866100,JNJ,Johnson & Johnson
+2011-07-11,44.29437255859375,44.38656110284495,44.00465507532249,44.03757489061746,8918900,JNJ,Johnson & Johnson
+2011-07-12,44.136322021484375,44.56431959246909,44.00463277977641,44.05072451673645,10528700,JNJ,Johnson & Johnson
+2011-07-13,44.53140640258789,44.761870171211704,44.25485590858796,44.3733782665342,9031700,JNJ,Johnson & Johnson
+2011-07-14,44.55117416381836,44.72895522822634,44.42606580732294,44.511663353352716,9636500,JNJ,Johnson & Johnson
+2011-07-15,44.412872314453125,44.742100441390875,44.10998304050511,44.5972442853812,10245100,JNJ,Johnson & Johnson
+2011-07-18,44.17583465576172,44.34703471549067,43.82027264315877,44.22851237008191,10361000,JNJ,Johnson & Johnson
+2011-07-19,43.932212829589844,44.261441037217324,43.55689287383948,44.18242445888217,13677400,JNJ,Johnson & Johnson
+2011-07-20,43.61616134643555,44.050745089554084,43.49763896409639,43.833453217994816,8912600,JNJ,Johnson & Johnson
+2011-07-21,43.767601013183594,43.97830687613226,43.54372320801212,43.75442907096078,11394100,JNJ,Johnson & Johnson
+2011-07-22,43.932212829589844,43.97830457771274,43.78076564368675,43.912459940912,7721000,JNJ,Johnson & Johnson
+2011-07-25,43.622737884521484,43.741260241228154,43.46470975012053,43.59639902485069,10247700,JNJ,Johnson & Johnson
+2011-07-26,43.40543746948242,43.668820990439706,43.37251766912702,43.57005154212787,10008300,JNJ,Johnson & Johnson
+2011-07-27,42.95111083984375,43.3725225109701,42.89184715479169,43.30009190903056,12810400,JNJ,Johnson & Johnson
+2011-07-28,42.85234069824219,43.20790773202335,42.65480178271156,42.95111015600751,9920400,JNJ,Johnson & Johnson
+2011-07-29,42.661380767822266,42.753564240343614,42.22679723425949,42.62845594608358,16829000,JNJ,Johnson & Johnson
+2011-08-01,42.41118240356445,43.01696113257636,41.91733755369672,42.9840363005897,15842200,JNJ,Johnson & Johnson
+2011-08-02,41.765899658203125,42.3716784856512,41.765899658203125,42.213650318409286,17118300,JNJ,Johnson & Johnson
+2011-08-03,41.752716064453125,41.83173012127506,40.73210924848024,41.726377208241956,17660300,JNJ,Johnson & Johnson
+2011-08-04,40.71894454956055,41.58810681098294,40.69919166101382,41.225956287358926,23485600,JNJ,Johnson & Johnson
+2011-08-05,41.29180908203125,41.765898595316926,40.19877132447667,40.90331962238046,24037800,JNJ,Johnson & Johnson
+2011-08-08,40.24485397338867,41.20620221462965,40.1987622268963,40.69260452086754,32423200,JNJ,Johnson & Johnson
+2011-08-09,40.955989837646484,41.06792622340761,38.9016065099878,40.633345086560354,36288000,JNJ,Johnson & Johnson
+2011-08-10,39.63908004760742,40.797962331108295,39.51397171058594,40.57408703054639,32688900,JNJ,Johnson & Johnson
+2011-08-11,41.77246856689453,42.26631332497595,39.592979727582936,39.62590204163861,33514400,JNJ,Johnson & Johnson
+2011-08-12,41.71979522705078,42.13462343572186,41.416905905334225,41.88440931648087,42324600,JNJ,Johnson & Johnson
+2011-08-15,42.529693603515625,42.5494515140303,41.88440918815577,42.04243730690996,39362000,JNJ,Johnson & Johnson
+2011-08-16,42.378265380859375,42.60872417636184,41.93709817142432,41.989775902860586,13142100,JNJ,Johnson & Johnson
+2011-08-17,42.31240463256836,42.70089145097272,42.009512815656045,42.509938514874236,11847600,JNJ,Johnson & Johnson
+2011-08-18,41.58810806274414,41.86466106978171,40.837468133632356,41.607860951885414,23376400,JNJ,Johnson & Johnson
+2011-08-19,41.57493591308594,41.99634759927943,41.3115548651209,41.42349124534839,19394800,JNJ,Johnson & Johnson
+2011-08-22,41.673709869384766,42.20705799331352,41.4893403529368,42.13462989278659,13689300,JNJ,Johnson & Johnson
+2011-08-23,42.7799072265625,42.79307414235672,41.75929793751791,41.82514507554644,14879000,JNJ,Johnson & Johnson
+2011-08-24,43.14864730834961,43.26058369125099,42.69431078247217,43.04987784312099,14523000,JNJ,Johnson & Johnson
+2011-08-25,42.50336837768555,43.12231406132885,42.272904587618264,43.12231406132885,13134400,JNJ,Johnson & Johnson
+2011-08-26,42.70265579223633,42.895309953878694,41.52016237863352,42.21770059975664,14150600,JNJ,Johnson & Johnson
+2011-08-29,43.75229263305664,43.79215037245135,42.8886711113855,42.94181814283169,12867900,JNJ,Johnson & Johnson
+2011-08-30,43.6924934387207,43.871863371897824,43.3071901979731,43.72571159475469,11183000,JNJ,Johnson & Johnson
+2011-08-31,43.712425231933594,43.99808412734306,43.406832402852864,43.86521657809519,14555300,JNJ,Johnson & Johnson
+2011-09-01,43.40019989013672,43.938299614125725,43.25404809636697,43.619427580791346,11141100,JNJ,Johnson & Johnson
+2011-09-02,42.56314468383789,43.18096484512639,42.45685317943285,43.068031230403875,13713600,JNJ,Johnson & Johnson
+2011-09-06,42.94181823730469,43.01489413860901,41.52016808746043,41.96526307294683,15848300,JNJ,Johnson & Johnson
+2011-09-07,43.466636657714844,43.479920882298174,42.97503925404784,43.2075511971079,10759700,JNJ,Johnson & Johnson
+2011-09-08,43.14776611328125,43.7988047217803,43.074690195948264,43.154410760779065,15551500,JNJ,Johnson & Johnson
+2011-09-09,42.277488708496094,42.789019934873764,42.04497681849673,42.7757306449429,17008200,JNJ,Johnson & Johnson
+2011-09-12,42.24428176879883,42.25756852727101,41.387304853768455,41.91876252170549,13448200,JNJ,Johnson & Johnson
+2011-09-13,42.257568359375,42.54987197622154,41.971909388833176,42.51001170096336,11595300,JNJ,Johnson & Johnson
+2011-09-14,42.337284088134766,42.82888398633,41.83904207818375,42.48343588866117,13429500,JNJ,Johnson & Johnson
+2011-09-15,42.782386779785156,42.935178176371075,42.46350962473298,42.702666223927004,10625800,JNJ,Johnson & Johnson
+2011-09-16,42.908592224121094,43.00824162297325,42.490070830996785,42.86208984710728,15688800,JNJ,Johnson & Johnson
+2011-09-19,42.609657287597656,42.77573796148707,42.27085382790683,42.54987067781983,8571800,JNJ,Johnson & Johnson
+2011-09-20,42.66280746459961,43.08132896903603,42.37714848171689,42.79566998615331,10874800,JNJ,Johnson & Johnson
+2011-09-21,41.938697814941406,42.91525057838441,41.91876640829012,42.642880874116535,10041300,JNJ,Johnson & Johnson
+2011-09-22,41.134849548339844,41.586589068258945,40.61667878956942,41.29428806944807,19456900,JNJ,Johnson & Johnson
+2011-09-23,40.915618896484375,41.12155976376052,40.523668558242015,40.72296478201852,10983700,JNJ,Johnson & Johnson
+2011-09-26,41.646385192871094,41.75267671340219,41.19464559706649,41.2212191107467,10561700,JNJ,Johnson & Johnson
+2011-09-27,42.39707565307617,42.749165882617646,41.659677030746614,42.09812992318715,13118200,JNJ,Johnson & Johnson
+2011-09-28,42.018409729003906,42.815594921806984,41.94533382835264,42.450220486930505,8964200,JNJ,Johnson & Johnson
+2011-09-29,42.45021057128906,42.67607779808528,41.86560603682247,42.46349479176821,8923300,JNJ,Johnson & Johnson
+2011-09-30,42.310707092285156,43.008245341999626,41.951974800613804,41.99847718164879,14556100,JNJ,Johnson & Johnson
+2011-10-03,41.241146087646484,42.65615132771646,41.221214687430226,42.284132312872664,16891100,JNJ,Johnson & Johnson
+2011-10-04,41.30093765258789,41.40723170868561,40.4107477404775,40.88905832196834,18192000,JNJ,Johnson & Johnson
+2011-10-05,41.42051696777344,41.52680849234059,40.922274971204274,41.3275122005509,15405200,JNJ,Johnson & Johnson
+2011-10-06,41.726112365722656,41.73939912467452,41.25444129259718,41.533458162205925,9595400,JNJ,Johnson & Johnson
+2011-10-07,41.938697814941406,42.3306483565461,41.852335143959955,41.858977256716855,12361600,JNJ,Johnson & Johnson
+2011-10-10,42.80231475830078,42.80231475830078,42.27749918037767,42.44357986699712,7104000,JNJ,Johnson & Johnson
+2011-10-11,42.490074157714844,42.75580421933268,42.41699826406045,42.68937297102306,7628700,JNJ,Johnson & Johnson
+2011-10-12,42.735877990722656,42.97503455410928,42.430287640734285,42.60301041751916,9375100,JNJ,Johnson & Johnson
+2011-10-13,42.6694450378418,42.815591759971866,42.23098966631315,42.815591759971866,7781100,JNJ,Johnson & Johnson
+2011-10-14,42.99495315551758,43.00823737547573,42.629573751937556,42.975024291391115,6678800,JNJ,Johnson & Johnson
+2011-10-17,42.37715148925781,43.074687379489866,42.26421529689381,42.78238879765101,10797900,JNJ,Johnson & Johnson
+2011-10-18,42.79566955566406,43.00825262903975,42.11806259314789,42.35721665005294,11705300,JNJ,Johnson & Johnson
+2011-10-19,41.6131706237793,42.8554558108592,41.29429605409472,42.8554558108592,19964600,JNJ,Johnson & Johnson
+2011-10-20,41.54009246826172,41.93868755934199,41.39394321563633,41.82575139656953,11562600,JNJ,Johnson & Johnson
+2011-10-21,42.37049102783203,42.41035129276371,41.7792443693872,41.925396139947274,13175400,JNJ,Johnson & Johnson
+2011-10-24,43.00160217285156,43.04145990515793,42.25091442522181,42.4502132235116,12552700,JNJ,Johnson & Johnson
+2011-10-25,42.310707092285156,43.068037013832836,42.2243469756143,42.88866706671261,10324800,JNJ,Johnson & Johnson
+2011-10-26,42.84215545654297,42.91523133505286,42.37713174636937,42.64286175291642,9932100,JNJ,Johnson & Johnson
+2011-10-27,43.51312255859375,43.63934545201882,42.98830718975799,43.17431667372442,16450700,JNJ,Johnson & Johnson
+2011-10-28,43.57955551147461,43.745636138475945,43.20089188464671,43.606129020000246,10390800,JNJ,Johnson & Johnson
+2011-10-31,42.775733947753906,43.75228902953233,42.76908930227543,43.293904790727076,13720400,JNJ,Johnson & Johnson
+2011-11-01,42.10476303100586,42.583073533560686,41.97189801700032,42.30405928491948,14749900,JNJ,Johnson & Johnson
+2011-11-02,42.277488708496094,42.7757306449429,42.12469481875515,42.7757306449429,10136200,JNJ,Johnson & Johnson
+2011-11-03,42.74251937866211,42.86209766542073,42.29742439343053,42.56315448271412,10466000,JNJ,Johnson & Johnson
+2011-11-04,42.59635925292969,42.875373478189076,42.12468836602731,42.51663873069345,9725200,JNJ,Johnson & Johnson
+2011-11-07,42.516632080078125,42.74249925518234,42.01839029788971,42.490058576822776,8783900,JNJ,Johnson & Johnson
+2011-11-08,43.08795928955078,43.174319393009256,42.48342589439487,42.57642810804657,7989500,JNJ,Johnson & Johnson
+2011-11-09,42.20441818237305,42.603010768508035,41.91875923310669,42.56315303040845,11072500,JNJ,Johnson & Johnson
+2011-11-10,42.59635925292969,42.79565295595283,42.290768986069075,42.60299882849898,7597500,JNJ,Johnson & Johnson
+2011-11-11,43.34705352783203,43.50648954694901,42.928532077007574,42.928532077007574,9086800,JNJ,Johnson & Johnson
+2011-11-14,43.121192932128906,43.40020727587333,42.948467594790735,43.161050675983695,8276100,JNJ,Johnson & Johnson
+2011-11-15,43.174320220947266,43.37361900921625,42.85544824177136,43.16103600030607,10726300,JNJ,Johnson & Johnson
+2011-11-16,42.782386779785156,43.287273496792594,42.71595551742691,42.86874691401283,8398100,JNJ,Johnson & Johnson
+2011-11-17,42.47677993774414,42.85544609598163,42.05161394121202,42.62957380936105,13924700,JNJ,Johnson & Johnson
+2011-11-18,42.41699981689453,42.64951172867985,42.22434817606802,42.64287215147137,12659600,JNJ,Johnson & Johnson
+2011-11-21,41.812469482421875,42.078199573916294,41.772611742630694,42.03169718803327,32806700,JNJ,Johnson & Johnson
+2011-11-22,41.785888671875,41.98518492652297,41.6530236573799,41.81910429195143,8680000,JNJ,Johnson & Johnson
+2011-11-23,41.18136215209961,41.619814999344,41.18136215209961,41.57995472807095,10362800,JNJ,Johnson & Johnson
+2011-11-25,41.08079528808594,41.32887510306891,40.93328712677844,41.10761541881611,5838800,JNJ,Johnson & Johnson
+2011-11-28,41.81831359863281,42.04627949967493,41.42272578675699,41.489776085714894,11678000,JNJ,Johnson & Johnson
+2011-11-29,42.09322738647461,42.32789967407389,41.878671474086154,42.12004751495022,8923600,JNJ,Johnson & Johnson
+2011-11-30,43.39396667480469,43.40737417861286,42.777116633612636,42.857574445000225,15032600,JNJ,Johnson & Johnson
+2011-12-01,43.21293640136719,43.54818029933098,43.145888644857614,43.36715084521354,9852700,JNJ,Johnson & Johnson
+2011-12-02,42.55584716796875,43.507938295969566,42.4418629503068,43.49453079526309,15792800,JNJ,Johnson & Johnson
+2011-12-05,42.48209762573242,43.0788312209608,42.14014749423045,42.97825705105848,15294500,JNJ,Johnson & Johnson
+2011-12-06,42.56926345825195,42.8642771134177,42.41504904277322,42.64972126280488,10417800,JNJ,Johnson & Johnson
+2011-12-07,43.21293640136719,43.454312417134396,42.48881091177352,42.62290898250063,11504700,JNJ,Johnson & Johnson
+2011-12-08,42.763702392578125,43.212927899770364,42.616196845735324,43.00507836085767,9566800,JNJ,Johnson & Johnson
+2011-12-09,43.26657485961914,43.36714904792331,42.897807098683614,43.12577304215959,8835700,JNJ,Johnson & Johnson
+2011-12-12,42.58267593383789,43.04531156117942,42.47539799600329,42.8240519333927,10808700,JNJ,Johnson & Johnson
+2011-12-13,42.48209762573242,42.96484954893173,42.33458952526433,42.96484954893173,14215500,JNJ,Johnson & Johnson
+2011-12-14,42.361419677734375,42.76371133720691,42.193797726669494,42.49551775012789,9802400,JNJ,Johnson & Johnson
+2011-12-15,42.91121292114258,42.97826066824882,42.62290300471204,42.67654324856312,9656700,JNJ,Johnson & Johnson
+2011-12-16,43.11236572265625,43.159299662010916,42.609497336684505,43.15259335198432,19214300,JNJ,Johnson & Johnson
+2011-12-19,42.59608459472656,43.09895039135642,42.482102908523494,43.031902641555526,9024700,JNJ,Johnson & Johnson
+2011-12-20,43.2598762512207,43.400683209163965,42.917931111691686,42.924632307466794,12247700,JNJ,Johnson & Johnson
+2011-12-21,43.554893493652344,43.581713623578395,43.300109932479906,43.454319285283816,8517800,JNJ,Johnson & Johnson
+2011-12-22,43.702396392822266,43.75603664622106,43.32692484986289,43.62193601272406,7428000,JNJ,Johnson & Johnson
+2011-12-23,44.23878479003906,44.25219229449693,43.702392534242534,43.73591896851069,6503300,JNJ,Johnson & Johnson
+2011-12-27,44.26560592651367,44.466754329135675,44.18515065779797,44.24549210933475,4995100,JNJ,Johnson & Johnson
+2011-12-28,43.8834228515625,44.272306988974776,43.782853777590155,44.232079359385835,5943900,JNJ,Johnson & Johnson
+2011-12-29,44.171722412109375,44.27229657784633,43.74931705451161,43.78954467464057,5702400,JNJ,Johnson & Johnson
+2011-12-30,43.97059631347656,44.20526604794161,43.93706987337446,43.97729750916374,4959700,JNJ,Johnson & Johnson
+2012-01-03,44.171722412109375,44.252182767781854,43.74931705451161,43.97728038912847,16116200,JNJ,Johnson & Johnson
+2012-01-04,43.90354537963867,44.17173641943068,43.655463040873265,44.084574843039896,9243100,JNJ,Johnson & Johnson
+2012-01-05,43.84990310668945,43.98399862041178,43.46772526562329,43.79626285503414,11886900,JNJ,Johnson & Johnson
+2012-01-06,43.46773147583008,43.890137008278565,43.32022332041156,43.876729501157186,15359900,JNJ,Johnson & Johnson
+2012-01-09,43.5347785949707,43.64205399659671,43.186127145415426,43.554892413062035,7934600,JNJ,Johnson & Johnson
+2012-01-10,43.71580505371094,43.84990569075172,43.5817095320864,43.65546360360477,8476600,JNJ,Johnson & Johnson
+2012-01-11,43.668853759765625,43.94375611991709,43.47441174987138,43.655446259096536,6784600,JNJ,Johnson & Johnson
+2012-01-12,43.73590850830078,43.85659648121957,43.53476018163131,43.769429819136064,7402900,JNJ,Johnson & Johnson
+2012-01-13,43.756046295166016,43.76945380376424,43.15260609990108,43.56160417027969,8978800,JNJ,Johnson & Johnson
+2012-01-17,43.66217041015625,44.044348278084215,43.24646610373328,43.94377407801552,8359900,JNJ,Johnson & Johnson
+2012-01-18,43.76942825317383,43.82977479518139,43.58169254988675,43.75602075240229,8095600,JNJ,Johnson & Johnson
+2012-01-19,43.7091064453125,43.74933408109745,43.44091027077418,43.68899262742002,11699800,JNJ,Johnson & Johnson
+2012-01-20,43.76272201538086,43.95046283438378,43.27326894751248,43.76942832348453,14715500,JNJ,Johnson & Johnson
+2012-01-23,43.581703186035156,43.80296536837167,43.50124281552674,43.73591761732241,10125000,JNJ,Johnson & Johnson
+2012-01-24,43.581703186035156,43.88342062346458,43.13917882136212,43.13917882136212,12367900,JNJ,Johnson & Johnson
+2012-01-25,43.72921371459961,43.78285396455776,43.4207899504639,43.467723890323335,10531400,JNJ,Johnson & Johnson
+2012-01-26,44.05104064941406,44.17172864223774,43.729209412161104,43.93705896602928,12546100,JNJ,Johnson & Johnson
+2012-01-27,43.957176208496094,44.165030893996494,43.890128455121896,43.99740895285316,10466300,JNJ,Johnson & Johnson
+2012-01-30,44.0577507019043,44.0577507019043,43.668866568054206,43.802967191148575,7482100,JNJ,Johnson & Johnson
+2012-01-31,44.19184875488281,44.218663762526454,43.95717395696985,44.15832232220512,13562900,JNJ,Johnson & Johnson
+2012-02-01,44.044342041015625,44.46674748298819,44.01752191710085,44.232077793003434,12275900,JNJ,Johnson & Johnson
+2012-02-02,43.9773063659668,44.23209508505619,43.816390674985534,44.21198126311072,8282400,JNJ,Johnson & Johnson
+2012-02-03,44.01081848144531,44.26560200215119,43.937064414717,44.185146740568236,9036200,JNJ,Johnson & Johnson
+2012-02-06,43.7091064453125,43.9705963087478,43.61523855153657,43.89013592176134,9535700,JNJ,Johnson & Johnson
+2012-02-07,43.756046295166016,43.84320788959758,43.59512549948387,43.688998521340416,9248100,JNJ,Johnson & Johnson
+2012-02-08,43.74260330200195,43.816357336630126,43.64202915338047,43.71578318800865,6889400,JNJ,Johnson & Johnson
+2012-02-09,43.5079460144043,43.81636973951076,43.461012080484075,43.68898055625024,10936200,JNJ,Johnson & Johnson
+2012-02-10,43.313514709472656,43.42749641791102,43.078844981682956,43.387268783266045,13954200,JNJ,Johnson & Johnson
+2012-02-13,43.36716079711914,43.548190292779275,43.31352053343573,43.514668964539965,9662500,JNJ,Johnson & Johnson
+2012-02-14,43.3202018737793,43.48782376460327,43.13246617452272,43.41406972340759,8978500,JNJ,Johnson & Johnson
+2012-02-15,43.3470458984375,43.54818920911935,43.226357865861594,43.253177997035905,9023400,JNJ,Johnson & Johnson
+2012-02-16,43.52805709838867,43.68897781781299,43.20622589036967,43.313501254571065,8194500,JNJ,Johnson & Johnson
+2012-02-17,43.57499313354492,43.769435175677536,43.45430514585623,43.72920755158633,9057500,JNJ,Johnson & Johnson
+2012-02-21,43.6085205078125,43.74261600129576,43.41407846147115,43.73591480741222,8081700,JNJ,Johnson & Johnson
+2012-02-22,43.581703186035156,43.80966656268574,43.49454162121267,43.63534343304077,8150600,JNJ,Johnson & Johnson
+2012-02-23,43.64876174926758,44.28572833055656,43.51466621395242,43.709108320951145,8991500,JNJ,Johnson & Johnson
+2012-02-24,43.60140609741211,43.82462272870386,43.418777592192164,43.82462272870386,10478200,JNJ,Johnson & Johnson
+2012-02-27,43.59463882446289,43.72315842416937,43.30378220869608,43.46612438535711,8523000,JNJ,Johnson & Johnson
+2012-02-28,44.08842086791992,44.25075788503762,43.62846168558584,43.696101679334824,11581400,JNJ,Johnson & Johnson
+2012-02-29,44.02078628540039,44.14254035335539,43.77051260110362,44.11548332040969,11489100,JNJ,Johnson & Johnson
+2012-03-01,43.8516731262207,44.14252970950266,43.723153540868175,44.04106715057173,8813800,JNJ,Johnson & Johnson
+2012-03-02,43.811092376708984,43.87873753444309,43.67581238244274,43.79080089362915,6063900,JNJ,Johnson & Johnson
+2012-03-05,43.905792236328125,43.939609652800264,43.655518583550865,43.75698115416871,7601000,JNJ,Johnson & Johnson
+2012-03-06,43.52699661254883,43.78403579886029,43.418773660891716,43.60140214957579,9511100,JNJ,Johnson & Johnson
+2012-03-07,43.493186950683594,43.60140992163171,43.371432882991115,43.472890305567056,8591800,JNJ,Johnson & Johnson
+2012-03-08,43.865203857421875,44.02078048621408,43.79079831677352,43.93284385057474,11311100,JNJ,Johnson & Johnson
+2012-03-09,43.79079818725586,43.9666662974137,43.68933561752631,43.85167779333386,8410600,JNJ,Johnson & Johnson
+2012-03-12,44.0343132019043,44.06813578398976,43.6555250534342,43.662290601971584,7284700,JNJ,Johnson & Johnson
+2012-03-13,44.18989181518555,44.26429737059347,43.986966634872736,44.25076627291837,9884100,JNJ,Johnson & Johnson
+2012-03-14,44.02078628540039,44.22370629159115,43.980198155681144,44.10871777202291,9612200,JNJ,Johnson & Johnson
+2012-03-15,44.01401138305664,44.223696893071335,43.8652003137816,43.91931436817257,11372900,JNJ,Johnson & Johnson
+2012-03-16,44.04783630371094,44.27781330622348,43.838145621925364,44.10194520038412,17707000,JNJ,Johnson & Johnson
+2012-03-19,44.10873031616211,44.14931329682143,43.899044701951816,43.93286213230031,7321800,JNJ,Johnson & Johnson
+2012-03-20,43.93961715698242,44.05460568170718,43.804337146788775,43.966674191141465,7760400,JNJ,Johnson & Johnson
+2012-03-21,43.80432891845703,44.014014443049724,43.723157831227304,43.9396089032393,7839600,JNJ,Johnson & Johnson
+2012-03-22,43.60140609741211,43.756982732718726,43.56082313194121,43.75021718493994,10621300,JNJ,Johnson & Johnson
+2012-03-23,43.662288665771484,43.77051163456317,43.540534600505055,43.62170053694851,8062500,JNJ,Johnson & Johnson
+2012-03-26,44.0816535949707,44.14253319938241,43.85167659310552,43.89225955564631,8503800,JNJ,Johnson & Johnson
+2012-03-27,44.23722457885742,44.3048645613349,44.115470546158,44.1898760750632,10723800,JNJ,Johnson & Johnson
+2012-03-28,44.386043548583984,44.386043548583984,44.08842137991137,44.237232464247676,10305500,JNJ,Johnson & Johnson
+2012-03-29,44.33192825317383,44.33192825317383,44.10194608544534,44.15606014380506,9553300,JNJ,Johnson & Johnson
+2012-03-30,44.616031646728516,44.76484276803613,44.3589975393985,44.3928149647671,11307700,JNJ,Johnson & Johnson
+2012-04-02,44.78511428833008,44.84599388381423,44.52131474929821,44.67012580425973,8785900,JNJ,Johnson & Johnson
+2012-04-03,44.56190490722656,44.7445385625934,44.304870872955405,44.72424708101944,9128400,JNJ,Johnson & Johnson
+2012-04-04,44.230464935302734,44.440150457146935,44.21017345391143,44.37927601297303,9432300,JNJ,Johnson & Johnson
+2012-04-05,44.19664001464844,44.223697041935004,44.02753746455762,44.14253112067559,7922700,JNJ,Johnson & Johnson
+2012-04-09,43.912540435791016,44.12223106636396,43.88548341376227,43.932831912162754,6363400,JNJ,Johnson & Johnson
+2012-04-10,43.4255485534668,43.87198192475656,43.398496676966346,43.83815933822777,12793200,JNJ,Johnson & Johnson
+2012-04-11,43.37818908691406,43.75698235020106,43.26320057868446,43.75698235020106,10434100,JNJ,Johnson & Johnson
+2012-04-12,43.3917236328125,43.3917236328125,43.07380995252043,43.324083632040015,13122300,JNJ,Johnson & Johnson
+2012-04-13,42.97911071777344,43.29025883386976,42.965582202251795,43.24967328730482,11226600,JNJ,Johnson & Johnson
+2012-04-16,43.2767219543457,43.39847857050885,43.06703387473694,43.10085644715449,10502400,JNJ,Johnson & Johnson
+2012-04-17,43.43907165527344,43.47965462315503,42.796481334042056,43.445837203454104,18322900,JNJ,Johnson & Johnson
+2012-04-18,42.78970718383789,43.236137802893545,42.69501017075034,43.22261186985254,20567700,JNJ,Johnson & Johnson
+2012-04-19,42.63414001464844,42.97911070963378,42.451508925591575,42.762659621929465,15189000,JNJ,Johnson & Johnson
+2012-04-20,43.09410095214844,43.26996908066047,42.74913282360651,42.76266133966902,14320700,JNJ,Johnson & Johnson
+2012-04-23,42.8641242980957,43.080575409433756,42.8167757787593,42.95205836842078,10120900,JNJ,Johnson & Johnson
+2012-04-24,43.13469696044922,43.14822547979238,42.85736876466749,42.98588582797568,9022400,JNJ,Johnson & Johnson
+2012-04-25,43.581111907958984,43.68257447593554,43.182029763711654,43.26319826991272,11162800,JNJ,Johnson & Johnson
+2012-04-26,43.79756546020508,43.946376546924306,43.466125869258256,43.56758844298508,9139200,JNJ,Johnson & Johnson
+2012-04-27,43.85843276977539,44.054592337560514,43.750209826521555,43.93283830102492,10746700,JNJ,Johnson & Johnson
+2012-04-30,44.0343132019043,44.23047282467674,43.85844506414254,43.86521061267993,11362300,JNJ,Johnson & Johnson
+2012-05-01,44.11547088623047,44.21016789454891,43.831379861275146,43.905785390753906,10107900,JNJ,Johnson & Johnson
+2012-05-02,44.18989181518555,44.18989181518555,43.85844700996784,44.081663676191596,8349700,JNJ,Johnson & Johnson
+2012-05-03,44.19664001464844,44.298102576822984,44.03430301152933,44.237228135878425,10431800,JNJ,Johnson & Johnson
+2012-05-04,43.79079818725586,44.162825889397325,43.79079818725586,44.09518589644451,10301300,JNJ,Johnson & Johnson
+2012-05-07,43.83139419555664,43.9802001425786,43.63523456828936,43.682583087933075,8387800,JNJ,Johnson & Johnson
+2012-05-08,43.953147888183594,43.953147888183594,43.66229122414899,43.750222713982126,12491900,JNJ,Johnson & Johnson
+2012-05-09,43.47964859008789,43.8854936943939,43.459357108962664,43.68933410918255,10649400,JNJ,Johnson & Johnson
+2012-05-10,43.675804138183594,43.871963705263184,43.55405010208592,43.83814113278049,7702000,JNJ,Johnson & Johnson
+2012-05-11,43.52024841308594,43.95991626333845,43.4458480070025,43.58112804064828,37824600,JNJ,Johnson & Johnson
+2012-05-14,43.24290084838867,43.35788933468647,42.992629816805284,43.3105408308815,39687800,JNJ,Johnson & Johnson
+2012-05-15,43.02645492553711,43.384951519927895,42.891172364161264,43.08733194914123,8500000,JNJ,Johnson & Johnson
+2012-05-16,43.09410095214844,43.24291204853545,42.918235403937,43.14821501639848,10018400,JNJ,Johnson & Johnson
+2012-05-17,42.98586654663086,43.29025164456673,42.93851804031862,43.09409207253027,7993500,JNJ,Johnson & Johnson
+2012-05-18,42.850582122802734,43.2293727370581,42.674716618509144,43.20231571168987,13781300,JNJ,Johnson & Johnson
+2012-05-21,42.9317512512207,43.17525930788763,42.78294019874651,42.78970316463177,8784900,JNJ,Johnson & Johnson
+2012-05-22,42.9655876159668,43.154981696532694,42.837070572768624,42.8844190929101,8409300,JNJ,Johnson & Johnson
+2012-05-23,42.796478271484375,43.121154892805926,42.5326786779294,42.884412329436174,11269100,JNJ,Johnson & Johnson
+2012-05-24,43.09699630737305,43.260916302630875,42.89209826736572,42.95356793990991,9309400,JNJ,Johnson & Johnson
+2012-05-25,42.694026947021484,43.01503551078143,42.54376978124816,42.94673703592263,11208500,JNJ,Johnson & Johnson
+2012-05-29,42.7486686706543,42.98088713743042,42.550599441994095,42.919417466653805,10089700,JNJ,Johnson & Johnson
+2012-05-30,42.48912811279297,42.618898860156136,42.34569975505241,42.577918212764644,9414700,JNJ,Johnson & Johnson
+2012-05-31,42.63938522338867,42.94673354611811,42.441316014805295,42.59157577378849,13297100,JNJ,Johnson & Johnson
+2012-06-01,42.19544219970703,42.557431423767504,42.14763274461941,42.37302240896384,12061100,JNJ,Johnson & Johnson
+2012-06-04,42.57791519165039,42.653045070494066,42.270566871571525,42.37301718007101,9200000,JNJ,Johnson & Johnson
+2012-06-05,42.48912811279297,42.60523864435897,42.34569975505241,42.454978876009946,9523400,JNJ,Johnson & Johnson
+2012-06-06,42.89208221435547,42.89208221435547,42.270556915877165,42.40715642656426,11562500,JNJ,Johnson & Johnson
+2012-06-07,42.89208221435547,43.16528123572967,42.69401305413012,43.151621024119066,12959300,JNJ,Johnson & Johnson
+2012-06-08,43.01502990722656,43.05601055005519,42.571084667637344,42.71451300940834,11249500,JNJ,Johnson & Johnson
+2012-06-11,42.42765808105469,43.049183564694,42.42082927592447,43.008205523073215,12226400,JNJ,Johnson & Johnson
+2012-06-12,43.08334732055664,43.21311549727382,42.229603145105735,42.45499025260614,26655400,JNJ,Johnson & Johnson
+2012-06-13,44.01903533935547,44.18978412687949,43.15163379150283,43.87560698313603,98440200,JNJ,Johnson & Johnson
+2012-06-14,44.70203399658203,44.906934642022264,43.90976226994887,43.950740314700965,34314900,JNJ,Johnson & Johnson
+2012-06-15,45.084503173828125,45.14597022503181,44.743005660460504,45.00937330402017,25992800,JNJ,Johnson & Johnson
+2012-06-18,45.28257751464844,45.34404457285332,44.95473757170502,44.95473757170502,25750000,JNJ,Johnson & Johnson
+2012-06-19,45.56943893432617,45.73335631737953,45.32356025432631,45.350880686641815,23615400,JNJ,Johnson & Johnson
+2012-06-20,45.76069641113281,45.76069641113281,45.39187823266743,45.61043657425707,21254600,JNJ,Johnson & Johnson
+2012-06-21,45.34404754638672,45.74018598359291,45.18696158011356,45.45332927148061,24545300,JNJ,Johnson & Johnson
+2012-06-22,45.507972717285156,45.74019381746219,45.43284282112556,45.52846695237988,18965700,JNJ,Johnson & Johnson
+2012-06-25,45.41918182373047,45.507969325829364,45.173303129321276,45.255264431071,13734500,JNJ,Johnson & Johnson
+2012-06-26,45.364540100097656,45.54895172284562,45.35771389987726,45.46015901158184,11100000,JNJ,Johnson & Johnson
+2012-06-27,45.65138626098633,45.89726489380776,45.323551557783524,45.364529592974215,17594200,JNJ,Johnson & Johnson
+2012-06-28,45.71969223022461,45.760670267473294,45.37819469091511,45.562601069373116,12110900,JNJ,Johnson & Johnson
+2012-06-29,46.14314651489258,46.2387654104223,45.90409927606828,45.96557154367395,18286000,JNJ,Johnson & Johnson
+2012-07-02,46.44366455078125,46.44366455078125,45.99288530540926,46.04752616136444,12552700,JNJ,Johnson & Johnson
+2012-07-03,46.47099304199219,46.525633907428166,46.25243479108802,46.41635217655622,8902400,JNJ,Johnson & Johnson
+2012-07-05,46.29341125488281,46.54612134077013,46.29341125488281,46.3890301607127,11857800,JNJ,Johnson & Johnson
+2012-07-06,46.197776794433594,46.3616941191174,46.006539047162846,46.108989329154404,9758000,JNJ,Johnson & Johnson
+2012-07-09,46.29341125488281,46.41635059249832,46.19096093839663,46.266090823097194,12485900,JNJ,Johnson & Johnson
+2012-07-10,46.36170196533203,46.5119617095711,46.2660830755142,46.4231742292656,12851800,JNJ,Johnson & Johnson
+2012-07-11,46.375370025634766,46.51879837657158,46.25243069471189,46.46415751597491,12026100,JNJ,Johnson & Johnson
+2012-07-12,46.2456169128418,46.525647522015454,46.06121045158303,46.1841498293693,16484200,JNJ,Johnson & Johnson
+2012-07-13,46.86030578613281,46.94909329513051,46.25927182578766,46.30024987442654,13238800,JNJ,Johnson & Johnson
+2012-07-16,46.75101852416992,46.935430142960364,46.689551458466276,46.76468134599723,12921500,JNJ,Johnson & Johnson
+2012-07-17,47.126670837402344,47.24961018715091,46.17730788522623,46.33439386994713,24201900,JNJ,Johnson & Johnson
+2012-07-18,47.379371643066406,47.44083870044871,46.8944457506406,46.949081398034075,15616200,JNJ,Johnson & Johnson
+2012-07-19,47.488651275634766,47.60475919889485,47.113007074939304,47.29741347006771,13499500,JNJ,Johnson & Johnson
+2012-07-20,46.87394714355469,47.37253580939962,46.682709368437806,47.36570440004871,13964600,JNJ,Johnson & Johnson
+2012-07-23,46.51880645751953,46.65540342190069,46.204629270770724,46.53929548109269,11771400,JNJ,Johnson & Johnson
+2012-07-24,45.99971389770508,46.6144104624546,45.76066668109097,46.51196016652327,12145700,JNJ,Johnson & Johnson
+2012-07-25,46.12266159057617,46.457327754640666,46.02704268655774,46.218280494594595,9882200,JNJ,Johnson & Johnson
+2012-07-26,46.94908905029297,47.113011651708376,46.58710242447041,46.648574702711166,16477200,JNJ,Johnson & Johnson
+2012-07-27,47.48181915283203,47.59110087485332,47.05153409676168,47.0925121371,14015900,JNJ,Johnson & Johnson
+2012-07-30,47.43400573730469,47.57060787841316,47.23594175166542,47.37937009170017,8379500,JNJ,Johnson & Johnson
+2012-07-31,47.27690887451172,47.50912464452987,47.19494760876772,47.2973978882383,10313900,JNJ,Johnson & Johnson
+2012-08-01,47.386199951171875,47.63891002361506,47.29741246072176,47.45450363242196,11681700,JNJ,Johnson & Johnson
+2012-08-02,46.75101852416992,47.11301035083716,46.45733038495975,46.996897208664016,13536000,JNJ,Johnson & Johnson
+2012-08-03,47.20863342285156,47.345230388130496,47.051542223024605,47.11301450498827,10898800,JNJ,Johnson & Johnson
+2012-08-06,47.01740264892578,47.358900362102204,46.97642459081391,47.24962380352337,8723200,JNJ,Johnson & Johnson
+2012-08-07,46.641746520996094,47.085694478264486,46.58710565007439,46.996901760306656,11268400,JNJ,Johnson & Johnson
+2012-08-08,46.6827278137207,46.8261562017298,46.593940300431434,46.64174976310113,6573100,JNJ,Johnson & Johnson
+2012-08-09,46.66225051879883,46.887640275548236,46.55980015565437,46.6690819325663,7764200,JNJ,Johnson & Johnson
+2012-08-10,46.880802154541016,46.9286116223894,46.525646852073194,46.525646852073194,7645000,JNJ,Johnson & Johnson
+2012-08-13,46.757850646972656,46.819322924451974,46.55978141417905,46.710041191528674,7199200,JNJ,Johnson & Johnson
+2012-08-14,46.880802154541016,46.95593206270864,46.785183218844246,46.949100649918535,8217800,JNJ,Johnson & Johnson
+2012-08-15,46.6827278137207,47.0173940524086,46.64858117515127,46.79200956316037,9349100,JNJ,Johnson & Johnson
+2012-08-16,46.58027648925781,46.751025311008526,46.45733712916368,46.744199109943665,13518500,JNJ,Johnson & Johnson
+2012-08-17,46.30707931518555,46.56661563025246,46.10901007046074,46.52563758335772,11999500,JNJ,Johnson & Johnson
+2012-08-20,46.23877716064453,46.33439608047298,46.218288136515625,46.30708085552798,12645200,JNJ,Johnson & Johnson
+2012-08-21,46.29341125488281,46.6144198148144,46.184134738579885,46.23194419149483,9544900,JNJ,Johnson & Johnson
+2012-08-22,46.272926330566406,46.39586567906646,46.122666547861904,46.190965027953034,8230900,JNJ,Johnson & Johnson
+2012-08-23,46.266090393066406,46.409518750478114,46.14315105659359,46.30707364578369,9062700,JNJ,Johnson & Johnson
+2012-08-24,46.59000778198242,46.755414625075204,46.27986929390985,46.328113175569776,11297500,JNJ,Johnson & Johnson
+2012-08-27,46.514190673828125,46.838116101131384,46.50730244725571,46.548652839443115,8761000,JNJ,Johnson & Johnson
+2012-08-28,46.52799987792969,46.658944601827784,46.328130789864375,46.39015640778599,6750800,JNJ,Johnson & Johnson
+2012-08-29,46.43150329589844,46.7485353299796,46.21784727213416,46.36947243151857,9609500,JNJ,Johnson & Johnson
+2012-08-30,46.32122039794922,46.45906381779014,46.07310750042436,46.335007369027714,9672700,JNJ,Johnson & Johnson
+2012-08-31,46.472843170166016,46.7967686176029,46.28676113556853,46.486624882355684,10151800,JNJ,Johnson & Johnson
+2012-09-04,46.35569381713867,46.54866939355881,46.155824753506366,46.51420721568803,8402700,JNJ,Johnson & Johnson
+2012-09-05,46.36259460449219,46.77611981819358,46.27300027922569,46.47976288607639,9266000,JNJ,Johnson & Johnson
+2012-09-06,46.755428314208984,47.01732825548987,46.583127935235886,46.66583401009147,13075500,JNJ,Johnson & Johnson
+2012-09-07,46.78300094604492,46.87260051589908,46.53488795877155,46.84503182195863,8403300,JNJ,Johnson & Johnson
+2012-09-10,46.98976135253906,47.18963043073872,46.748541864432745,46.858811376914,11441300,JNJ,Johnson & Johnson
+2012-09-11,47.0035514831543,47.244776272629,46.98976976344871,47.113826273564605,8821700,JNJ,Johnson & Johnson
+2012-09-12,46.96908187866211,47.18273265468221,46.886375808175295,47.1207070454596,8230700,JNJ,Johnson & Johnson
+2012-09-13,47.548011779785156,47.67206826472321,46.86570374172104,46.872597229270475,13006300,JNJ,Johnson & Johnson
+2012-09-14,47.18962860107422,47.4928789504732,46.92084043072158,47.4928789504732,13024000,JNJ,Johnson & Johnson
+2012-09-17,47.03801345825195,47.34815210305178,46.86571304265396,47.203420384932436,11584100,JNJ,Johnson & Johnson
+2012-09-18,47.24477005004883,47.32747087377267,46.91395098058129,46.92084446862185,8063100,JNJ,Johnson & Johnson
+2012-09-19,47.27921676635742,47.49976101232369,47.279216766357415,47.382598031883084,9911300,JNJ,Johnson & Johnson
+2012-09-20,47.485984802246094,47.548010413838085,47.09314015425952,47.14827753669032,8704000,JNJ,Johnson & Johnson
+2012-09-21,47.59626007080078,47.803022650851325,47.44463487985583,47.58937184080571,19064400,JNJ,Johnson & Johnson
+2012-09-24,47.554901123046875,47.692739312881194,47.42395116197134,47.472195054232344,9082100,JNJ,Johnson & Johnson
+2012-09-25,47.77545166015625,47.99599594778816,47.56180086037894,47.56180086037894,11625400,JNJ,Johnson & Johnson
+2012-09-26,47.554901123046875,47.89950185582257,47.52733243344203,47.89950185582257,9971900,JNJ,Johnson & Johnson
+2012-09-27,47.56179428100586,47.79612025374133,47.479088212763415,47.6169264016443,8253200,JNJ,Johnson & Johnson
+2012-09-28,47.49287033081055,47.58246461860385,47.2102952368489,47.39637729863172,10293200,JNJ,Johnson & Johnson
+2012-10-01,47.64448547363281,47.865029686237506,47.499753827066186,47.499753827066186,9647200,JNJ,Johnson & Johnson
+2012-10-02,47.52733612060547,47.74788039636411,47.30679184484682,47.63761088757994,10062700,JNJ,Johnson & Johnson
+2012-10-03,47.554901123046875,47.775445381695725,47.36881904095154,47.685851084122405,8557900,JNJ,Johnson & Johnson
+2012-10-04,47.74098205566406,47.899500702527725,47.561793464831815,47.623819071306876,9395900,JNJ,Johnson & Johnson
+2012-10-05,48.00287628173828,48.06490188086146,47.775438568575,47.87192633933715,9429900,JNJ,Johnson & Johnson
+2012-10-08,47.858154296875,48.00288598226593,47.67206694552223,47.968423803662766,6444600,JNJ,Johnson & Johnson
+2012-10-09,47.14827346801758,47.53422459534699,46.9346174440833,47.293005140766105,15365900,JNJ,Johnson & Johnson
+2012-10-10,47.01732635498047,47.20340844314599,46.85191947014556,47.127595858807055,10710100,JNJ,Johnson & Johnson
+2012-10-11,46.84502410888672,47.072461852804615,46.76921152758075,47.01043098710435,9505500,JNJ,Johnson & Johnson
+2012-10-12,46.84502410888672,47.21719352851878,46.727861122573806,46.989755784600874,8685500,JNJ,Johnson & Johnson
+2012-10-15,47.27921676635742,47.54800490181039,46.91394085193105,46.989753429437236,14868000,JNJ,Johnson & Johnson
+2012-10-16,47.93395233154297,48.10625265587175,47.56867122708751,47.76165200721419,13688800,JNJ,Johnson & Johnson
+2012-10-17,48.933311462402344,49.05736795531071,47.93397128933378,48.05802778224215,26522700,JNJ,Johnson & Johnson
+2012-10-18,49.98089599609375,50.13252118417941,48.80925541974393,48.84371760183275,33591100,JNJ,Johnson & Johnson
+2012-10-19,49.52601623535156,49.787910891381614,49.43642194049148,49.69831659652153,18391000,JNJ,Johnson & Johnson
+2012-10-22,49.47087860107422,49.82237280832995,49.16074005585369,49.47777208777837,14033400,JNJ,Johnson & Johnson
+2012-10-23,48.85748291015625,49.29857135015453,48.609370005383596,49.05045844538188,11086000,JNJ,Johnson & Johnson
+2012-10-24,48.75410079956055,49.07113278159814,48.705856916602414,48.92640113272373,8572000,JNJ,Johnson & Johnson
+2012-10-25,49.029788970947266,49.31925230758274,48.92640770552329,48.94019467861426,9672700,JNJ,Johnson & Johnson
+2012-10-26,48.86438751220703,49.153850880896385,48.63005626741791,48.93330661072495,8965200,JNJ,Johnson & Johnson
+2012-10-31,48.80925369262695,49.10561057025577,48.574927688924916,49.009122773650155,9950600,JNJ,Johnson & Johnson
+2012-11-01,49.27790069580078,49.55358231077182,48.81613701418322,49.00221908082973,11226000,JNJ,Johnson & Johnson
+2012-11-02,48.86438751220703,49.415745558540536,48.816143617425475,49.415745558540536,7946700,JNJ,Johnson & Johnson
+2012-11-05,48.78855514526367,48.933286770927516,48.56801096451096,48.83679902048495,6874500,JNJ,Johnson & Johnson
+2012-11-06,48.940189361572266,49.36060260594884,48.857483306580654,48.93329587577571,7927500,JNJ,Johnson & Johnson
+2012-11-07,48.478431701660156,48.92641373491086,48.03734315580445,48.71965643677301,12719700,JNJ,Johnson & Johnson
+2012-11-08,48.00287628173828,48.53355902093014,48.00287628173828,48.34747696537145,12652100,JNJ,Johnson & Johnson
+2012-11-09,48.154502868652344,48.42329098929567,47.85125257533605,47.94084686282073,10511700,JNJ,Johnson & Johnson
+2012-11-12,48.023555755615234,48.278562177147826,47.768549334082635,48.0993683334171,9761000,JNJ,Johnson & Johnson
+2012-11-13,47.90639877319336,48.319918630497035,47.83058618589882,47.913287002445394,8244500,JNJ,Johnson & Johnson
+2012-11-14,47.74098205566406,48.07869455154974,47.575575180207466,47.98909499794385,10470700,JNJ,Johnson & Johnson
+2012-11-15,47.6031379699707,47.69273225428394,47.36191854436654,47.54800059892143,11803600,JNJ,Johnson & Johnson
+2012-11-16,47.685855865478516,47.740987992026284,47.21719861158473,47.46531158471617,14272300,JNJ,Johnson & Johnson
+2012-11-19,47.727210998535156,48.11316221351954,47.58247929291601,47.92708009434948,12337400,JNJ,Johnson & Johnson
+2012-11-20,48.01666259765625,48.04423128597193,47.65138667930534,47.734092744252386,9859500,JNJ,Johnson & Johnson
+2012-11-21,47.96152877807617,48.16139783954586,47.865040990910124,47.989097468436476,7639900,JNJ,Johnson & Johnson
+2012-11-23,48.36478805541992,48.36478805541992,47.94065707110701,48.031048946093776,5450100,JNJ,Johnson & Johnson
+2012-11-26,48.038002014160156,48.323075943675214,47.850274412902095,48.05886535180033,9884800,JNJ,Johnson & Johnson
+2012-11-27,47.84331512451172,48.07971851831443,47.78769547716467,47.98237750459784,8763200,JNJ,Johnson & Johnson
+2012-11-28,48.17706298828125,48.23963708529356,47.69730702576909,47.77379001413155,9983200,JNJ,Johnson & Johnson
+2012-11-29,48.12838363647461,48.3647816991216,48.01018460515112,48.3022076136045,9853400,JNJ,Johnson & Johnson
+2012-11-30,48.48299789428711,48.61510054203169,48.10058292918623,48.246594469128,13480700,JNJ,Johnson & Johnson
+2012-12-03,48.427371978759766,48.615099582210505,48.225735483386465,48.53166744942706,9928900,JNJ,Johnson & Johnson
+2012-12-04,48.57338333129883,49.011417940811874,48.28830939953703,48.378701282626366,14278100,JNJ,Johnson & Johnson
+2012-12-05,48.649864196777344,48.87235871477947,48.378699168733746,48.62205171894111,11037100,JNJ,Johnson & Johnson
+2012-12-06,48.70549774169922,48.90712895836617,48.53167370308458,48.90712895836617,9459200,JNJ,Johnson & Johnson
+2012-12-07,48.983604431152344,49.03227494229644,48.57338230932181,48.698535810076315,10021300,JNJ,Johnson & Johnson
+2012-12-10,49.08790588378906,49.226968293074485,48.85150774503662,48.85150774503662,9700300,JNJ,Johnson & Johnson
+2012-12-11,49.435550689697266,49.79710762530618,49.19219812035751,49.31735162811626,14933700,JNJ,Johnson & Johnson
+2012-12-12,49.338218688964844,49.62329268284058,49.26173568108059,49.51204274239469,11783300,JNJ,Johnson & Johnson
+2012-12-13,49.19221115112305,49.366035218794856,49.101824545621945,49.29650665266405,8838900,JNJ,Johnson & Johnson
+2012-12-14,49.150489807128906,49.26868888735815,49.0114273850748,49.10181928558222,10263600,JNJ,Johnson & Johnson
+2012-12-17,49.32430648803711,49.4911760648858,49.213056567012515,49.25477263505263,14317200,JNJ,Johnson & Johnson
+2012-12-18,49.33125686645508,49.43555234385856,49.018375738932974,49.40773986290508,16352400,JNJ,Johnson & Johnson
+2012-12-19,49.10878372192383,49.5815854947726,49.10878372192383,49.303471173430324,11865600,JNJ,Johnson & Johnson
+2012-12-20,49.19221115112305,49.29650665266405,49.011432635431284,49.18525670310309,11775800,JNJ,Johnson & Johnson
+2012-12-21,48.85845184326172,49.192196286405334,48.712440307101375,49.06008833739399,22142300,JNJ,Johnson & Johnson
+2012-12-24,48.68464660644531,48.9488626063797,48.629026931708076,48.893237626952455,5006500,JNJ,Johnson & Johnson
+2012-12-26,48.78893280029297,48.92104077503371,48.58729626688988,48.63596678842242,7737300,JNJ,Johnson & Johnson
+2012-12-27,48.733299255371094,48.94884464538823,48.531668062140184,48.76111173487937,10700400,JNJ,Johnson & Johnson
+2012-12-28,48.30918884277344,48.71941110999587,48.26746745794304,48.55949062830712,9691100,JNJ,Johnson & Johnson
+2012-12-31,48.740264892578125,48.74721934022401,48.10059363107823,48.14230970757497,12770000,JNJ,Johnson & Johnson
+2013-01-02,49.25477981567383,49.37993334272794,48.87932453920048,49.37993334272794,12874200,JNJ,Johnson & Johnson
+2013-01-03,49.18524169921875,49.36602015976431,48.983605205665604,49.35211657265524,9598300,JNJ,Johnson & Johnson
+2013-01-04,49.74844741821289,49.873600951900684,49.372986817149524,49.532901979551596,11631800,JNJ,Johnson & Johnson
+2013-01-07,49.64414978027344,49.734536376657005,49.49813821472043,49.713678339390725,7548800,JNJ,Johnson & Johnson
+2013-01-08,49.65110778808594,49.8179774028715,49.5398578417693,49.581573919293334,9825300,JNJ,Johnson & Johnson
+2013-01-09,49.87360382080078,49.957035978265765,49.71368334451027,49.81102439801247,7672800,JNJ,Johnson & Johnson
+2013-01-10,50.193424224853516,50.32552686894978,49.880537815315314,49.92920832728508,11888500,JNJ,Johnson & Johnson
+2013-01-11,50.30467224121094,50.46459267975886,50.1725695881722,50.19342762261577,7766700,JNJ,Johnson & Johnson
+2013-01-14,50.4506950378418,50.61061551205303,50.31859235534329,50.47850752486503,7386000,JNJ,Johnson & Johnson
+2013-01-15,50.3185920715332,50.36726259737698,50.061330546536404,50.2351546109341,7795100,JNJ,Johnson & Johnson
+2013-01-16,50.4645881652832,50.63145773059224,50.23513919755338,50.242093643308536,8779900,JNJ,Johnson & Johnson
+2013-01-17,50.68709945678711,50.76358247133434,50.31859328016296,50.67319056067511,10570100,JNJ,Johnson & Johnson
+2013-01-18,50.916526794433594,50.91652679443359,50.61059486666513,50.687077848607245,13558600,JNJ,Johnson & Johnson
+2013-01-22,50.54107666015625,50.90262830849232,50.353343737131276,50.700991797130285,11469800,JNJ,Johnson & Johnson
+2013-01-23,50.65233612060547,50.69405750721664,50.38812542728786,50.42288706065888,10155100,JNJ,Johnson & Johnson
+2013-01-24,50.826148986816406,50.91654088395415,50.64537049722973,50.72880794735177,9369700,JNJ,Johnson & Johnson
+2013-01-25,51.39628982543945,51.4032442722104,50.798334715664396,50.847005233683824,10421500,JNJ,Johnson & Johnson
+2013-01-28,51.187705993652344,51.45191662881504,51.05559802372659,51.424104145426,9420900,JNJ,Johnson & Johnson
+2013-01-29,51.73698425292969,51.88299579427872,51.201603296628434,51.22246133043713,12386500,JNJ,Johnson & Johnson
+2013-01-30,51.5145149230957,52.00818010415746,51.458895234893944,51.764822086423166,9245500,JNJ,Johnson & Johnson
+2013-01-31,51.39628982543945,51.70222182709793,51.29894878940059,51.50753975502021,10448700,JNJ,Johnson & Johnson
+2013-02-01,51.57708740234375,51.74395705380091,51.50755882296081,51.54927490965246,10016300,JNJ,Johnson & Johnson
+2013-02-04,51.52840042114258,51.62574146215064,51.145985399547385,51.145985399547385,9200700,JNJ,Johnson & Johnson
+2013-02-05,51.91080093383789,52.022045533316515,51.77869299881258,51.79259658448964,10230800,JNJ,Johnson & Johnson
+2013-02-06,52.41838073730469,52.41838073730469,51.81347112618855,51.84823805849109,12084000,JNJ,Johnson & Johnson
+2013-02-07,52.18891143798828,52.286252444987795,51.92470089108774,52.02204189808725,9798200,JNJ,Johnson & Johnson
+2013-02-08,52.4809684753418,52.57135508709441,51.95949623625914,52.26542300933181,8153300,JNJ,Johnson & Johnson
+2013-02-11,52.43229675292969,52.49487087394553,52.18198965948668,52.341904838542604,5697100,JNJ,Johnson & Johnson
+2013-02-12,52.70344161987305,52.745157684508584,52.43922573134729,52.43922573134729,7598900,JNJ,Johnson & Johnson
+2013-02-13,52.606109619140625,52.752121175087986,52.404473097683216,52.69649620957794,8014800,JNJ,Johnson & Johnson
+2013-02-14,52.71040725708008,52.905089359223886,52.4114296560194,52.49486711609079,9681800,JNJ,Johnson & Johnson
+2013-02-15,52.953765869140625,52.953765869140625,52.50182223782617,52.647833816308165,10528400,JNJ,Johnson & Johnson
+2013-02-19,53.50998306274414,53.53779554114624,52.81468701675522,52.86335752778693,9747400,JNJ,Johnson & Johnson
+2013-02-20,53.29446029663086,53.516954891428554,53.217977282354504,53.39180135031175,7857500,JNJ,Johnson & Johnson
+2013-02-21,53.44741439819336,53.55170457194331,53.10671548164889,53.16929489058725,9465700,JNJ,Johnson & Johnson
+2013-02-22,53.440433502197266,53.60863795963261,53.244194077335486,53.53855321462816,8571500,JNJ,Johnson & Johnson
+2013-02-25,52.96381759643555,53.72775529043869,52.96381759643555,53.59459061278675,10603300,JNJ,Johnson & Johnson
+2013-02-26,53.0899658203125,53.50346925810422,52.914751411664604,53.18107538784642,10742100,JNJ,Johnson & Johnson
+2013-02-27,53.48946762084961,53.5805772108038,52.98484914422789,53.04091905210157,8180300,JNJ,Johnson & Johnson
+2013-02-28,53.34226989746094,53.60859384818441,53.34226989746094,53.426374730535194,11806300,JNJ,Johnson & Johnson
+2013-03-01,53.75579071044922,53.80485054218957,53.07596314122457,53.118012897824684,9528300,JNJ,Johnson & Johnson
+2013-03-04,54.10621643066406,54.16228633425222,53.77681777810431,53.77681777810431,12628000,JNJ,Johnson & Johnson
+2013-03-05,54.42860794067383,54.46364761507919,54.274418401355504,54.358517897624004,9399400,JNJ,Johnson & Johnson
+2013-03-06,54.239383697509766,54.48468285348749,54.120239157052104,54.44964317241671,8535200,JNJ,Johnson & Johnson
+2013-03-07,54.491695404052734,54.63887490432558,54.379555586442486,54.400585812585014,7996500,JNJ,Johnson & Johnson
+2013-03-08,54.80006790161133,54.821092778080235,54.456643762218626,54.55476341715364,8554100,JNJ,Johnson & Johnson
+2013-03-11,54.975303649902344,55.0313682265166,54.55478456900091,54.610854492737396,8807600,JNJ,Johnson & Johnson
+2013-03-12,55.05939865112305,55.15051360646692,54.814099438892995,55.01734888534698,8790500,JNJ,Johnson & Johnson
+2013-03-13,55.05239486694336,55.13649439993967,54.807090303379105,55.0313646365724,7983400,JNJ,Johnson & Johnson
+2013-03-14,55.437843322753906,55.4378433227539,55.01031969549975,55.1364742961177,10130400,JNJ,Johnson & Johnson
+2013-03-15,55.500919342041016,55.53595901647604,55.10143069306876,55.10143069306876,18296500,JNJ,Johnson & Johnson
+2013-03-18,55.23461151123047,55.50094094562632,55.1575167114971,55.171536864424056,8005400,JNJ,Johnson & Johnson
+2013-03-19,55.2696418762207,55.43083616224352,55.017332661722165,55.35374673009362,7095800,JNJ,Johnson & Johnson
+2013-03-20,55.683143615722656,55.79528341734004,55.48690431001227,55.49391438439337,8000800,JNJ,Johnson & Johnson
+2013-03-21,55.37479019165039,55.718209102762565,55.20658042745005,55.451884996795044,8436300,JNJ,Johnson & Johnson
+2013-03-22,55.886375427246094,55.886375427246094,55.381757172840885,55.444837128200724,6873100,JNJ,Johnson & Johnson
+2013-03-25,55.84434509277344,56.02656960287512,55.697165608617546,55.949474823490576,9616600,JNJ,Johnson & Johnson
+2013-03-26,56.66435241699219,56.68537729558513,55.96349461258382,56.01956452024546,12682900,JNJ,Johnson & Johnson
+2013-03-27,56.958702087402344,57.014771985885346,56.25784439772429,56.46109376938531,10703400,JNJ,Johnson & Johnson
+2013-03-28,57.14093780517578,57.1829875637358,56.73443898202604,57.02880333330878,11332100,JNJ,Johnson & Johnson
+2013-04-01,57.42127990722656,57.44230478573827,56.965721266696946,57.04281605265368,7376800,JNJ,Johnson & Johnson
+2013-04-02,57.95393753051758,57.953937530517585,57.400259185424225,57.470343901245435,10342200,JNJ,Johnson & Johnson
+2013-04-03,57.519405364990234,58.13615836764217,57.16897642884503,57.98897885611573,12254000,JNJ,Johnson & Johnson
+2013-04-04,57.75769805908203,57.97496228178152,57.42128393791796,57.610513204927024,10303000,JNJ,Johnson & Johnson
+2013-04-05,57.498382568359375,57.547442407313,57.2040235346376,57.32316809393621,8581400,JNJ,Johnson & Johnson
+2013-04-08,56.8465690612793,57.0428083637648,56.285880756646485,56.958703513933884,15828500,JNJ,Johnson & Johnson
+2013-04-09,57.13391876220703,57.29511838992067,56.93767945690003,56.9516996056334,9111000,JNJ,Johnson & Johnson
+2013-04-10,57.484336853027344,57.610491432396586,57.28809758447943,57.351177547723566,7583200,JNJ,Johnson & Johnson
+2013-04-11,57.694610595703125,58.14315913438316,57.52640623047821,57.56845598500435,9882700,JNJ,Johnson & Johnson
+2013-04-12,57.98897171020508,57.98897171020508,57.5894829861129,57.6455528922958,6987000,JNJ,Johnson & Johnson
+2013-04-15,57.267093658447266,58.234275555955136,57.26709365844726,57.97496157643545,12385800,JNJ,Johnson & Johnson
+2013-04-16,58.47956848144531,58.549653182359734,57.51939150284596,57.7016160029194,12620000,JNJ,Johnson & Johnson
+2013-04-17,58.80195999145508,59.17341370359979,58.374436382011616,58.42349620536809,13693300,JNJ,Johnson & Johnson
+2013-04-18,58.297367095947266,59.08232995993393,58.192237329332315,58.84403546579856,9921500,JNJ,Johnson & Johnson
+2013-04-19,59.2154541015625,59.27152399000655,58.50058173881686,58.52861668303889,10787600,JNJ,Johnson & Johnson
+2013-04-22,59.45376968383789,59.5238543958596,59.01222583857163,59.28555995844085,6989900,JNJ,Johnson & Johnson
+2013-04-23,59.88828659057617,60.04948620963733,58.872045093875045,59.56589269957361,8982100,JNJ,Johnson & Johnson
+2013-04-24,59.14540481567383,60.09156202422843,59.068310009698365,60.0495122562862,9480600,JNJ,Johnson & Johnson
+2013-04-25,59.72709274291992,59.88128228908598,59.11033455825569,59.2505093034611,8689400,JNJ,Johnson & Johnson
+2013-04-26,59.657012939453125,59.91632688190334,59.43974340333511,59.783167546930606,6784700,JNJ,Johnson & Johnson
+2013-04-29,59.97939682006836,60.19666097270127,59.50982349471108,59.586912914097496,8038000,JNJ,Johnson & Johnson
+2013-04-30,59.734100341796875,60.063498948360994,59.49580595838162,59.84623478619497,12099600,JNJ,Johnson & Johnson
+2013-05-01,59.03324508666992,59.664012724687545,58.78794061952998,59.22247430865125,12312100,JNJ,Johnson & Johnson
+2013-05-02,59.685081481933594,59.7201211804911,58.99122807674229,59.180462768021094,8668900,JNJ,Johnson & Johnson
+2013-05-03,60.098567962646484,60.26677236995428,59.88830844317047,59.97942339693354,9213800,JNJ,Johnson & Johnson
+2013-05-06,59.34860610961914,60.11954819661161,59.25749657064145,60.11954819661161,8815600,JNJ,Johnson & Johnson
+2013-05-07,59.94436264038086,59.97239759210004,59.313589594500264,59.48179930481529,9061800,JNJ,Johnson & Johnson
+2013-05-08,59.89530944824219,59.99342911657111,59.52385565426544,59.909329599215404,8044600,JNJ,Johnson & Johnson
+2013-05-09,59.67804718017578,60.056511061992445,59.54488247718814,59.888301327548774,8342000,JNJ,Johnson & Johnson
+2013-05-10,60.105560302734375,60.105560302734375,59.699061536832104,59.77615631474875,7594800,JNJ,Johnson & Johnson
+2013-05-13,60.168643951416016,60.322833530363454,59.8812950201129,59.96539453799629,6631500,JNJ,Johnson & Johnson
+2013-05-14,60.95360565185547,61.03070044006661,60.10556832865379,60.10556832865379,10360700,JNJ,Johnson & Johnson
+2013-05-15,61.42319869995117,61.59140313373191,60.932600206789644,60.932600206789644,13444400,JNJ,Johnson & Johnson
+2013-05-16,61.29001235961914,61.51428664132619,61.0166782458862,61.205912845929404,9441900,JNJ,Johnson & Johnson
+2013-05-17,61.738590240478516,61.81568506271744,61.2620118442716,61.3040616210844,11437700,JNJ,Johnson & Johnson
+2013-05-20,61.68250274658203,61.81566210607856,61.54232796405777,61.745577388377036,7235800,JNJ,Johnson & Johnson
+2013-05-21,62.0890007019043,62.12404573682954,61.52831757295163,61.633447330605755,10099600,JNJ,Johnson & Johnson
+2013-05-22,61.99787521362305,63.07018670330849,61.81565070351539,62.16607957450385,13825900,JNJ,Johnson & Johnson
+2013-05-23,61.581268310546875,62.117925757618565,61.432982447668316,61.51065676450694,14446900,JNJ,Johnson & Johnson
+2013-05-24,61.305850982666016,61.45413677654336,61.07282814058173,61.291730834954755,10390100,JNJ,Johnson & Johnson
+2013-05-28,61.863712310791016,62.34387830733907,61.623626618859504,61.814283695880846,8380200,JNJ,Johnson & Johnson
+2013-05-29,60.47972106933594,61.54597333304111,60.11959513361526,61.48948193384643,11872100,JNJ,Johnson & Johnson
+2013-05-30,60.71976852416992,60.9457286111595,60.50087120508066,60.52205412146821,7801200,JNJ,Johnson & Johnson
+2013-05-31,59.441707611083984,60.71979439256016,59.441707611083984,60.500896980214264,13302700,JNJ,Johnson & Johnson
+2013-06-03,59.81596374511719,59.81596374511719,58.8697570017323,59.512329192611354,11768500,JNJ,Johnson & Johnson
+2013-06-04,59.38523483276367,60.04193266295924,59.00392589387747,59.823035181999856,9972000,JNJ,Johnson & Johnson
+2013-06-05,59.08863067626953,60.020716887739496,58.947407614988876,59.25104204532531,9839100,JNJ,Johnson & Johnson
+2013-06-06,59.639404296875,59.639404296875,58.36131789688148,59.0250727067112,10671000,JNJ,Johnson & Johnson
+2013-06-07,59.95717239379883,60.14782407882876,59.59704655839245,59.99247546797445,8907700,JNJ,Johnson & Johnson
+2013-06-10,60.11958312988281,60.522074840978114,59.830074194618255,60.02778866500679,8477100,JNJ,Johnson & Johnson
+2013-06-11,59.80183029174805,60.0348478460762,59.40639595181231,59.851258910825585,8967000,JNJ,Johnson & Johnson
+2013-06-12,59.13100814819336,60.37379180371227,59.102762452918434,60.14783162882842,8413200,JNJ,Johnson & Johnson
+2013-06-13,59.95717239379883,59.99247546797445,58.664960280581404,59.032143498434,8570000,JNJ,Johnson & Johnson
+2013-06-14,59.95717239379883,60.35966407314189,59.78064086097617,59.81594393515179,6357100,JNJ,Johnson & Johnson
+2013-06-17,60.46559524536133,61.00931553228407,60.00661744415381,60.282006279804854,8429100,JNJ,Johnson & Johnson
+2013-06-18,60.98105239868164,61.03754378146368,60.46557795859641,60.55031503276947,7233600,JNJ,Johnson & Johnson
+2013-06-19,59.92185592651367,61.07990219612561,59.879490088237226,61.030473589031715,8288400,JNJ,Johnson & Johnson
+2013-06-20,58.340145111083984,59.6323518858134,57.987082032097966,59.46288311634832,15172600,JNJ,Johnson & Johnson
+2013-06-21,58.74968338012695,59.54054647099342,58.255397315406704,58.608460329439474,20715800,JNJ,Johnson & Johnson
+2013-06-24,59.74534225463867,60.239628473150006,58.47431285372992,58.55198717196966,14777500,JNJ,Johnson & Johnson
+2013-06-25,60.26787185668945,60.437340641201814,59.69591134188802,60.13371153813678,11239400,JNJ,Johnson & Johnson
+2013-06-26,61.42591857910156,61.65894152545299,60.68448927795913,60.69154666131605,11966500,JNJ,Johnson & Johnson
+2013-06-27,61.22819519042969,62.01199561425269,61.07284658213111,61.80721839306954,8890300,JNJ,Johnson & Johnson
+2013-06-28,60.62799835205078,61.701307847926124,60.62093558132417,61.23526733896564,11896300,JNJ,Johnson & Johnson
+2013-07-01,61.17170333862305,61.88489222247042,60.37378276894629,60.52913137605312,9905200,JNJ,Johnson & Johnson
+2013-07-02,61.12934875488281,61.57420634936779,60.87514287594404,61.1858401473838,8572100,JNJ,Johnson & Johnson
+2013-07-03,61.277626037597656,61.4612203438551,60.7974600432193,61.10815727114499,3599900,JNJ,Johnson & Johnson
+2013-07-05,62.04731369018555,62.05437107360929,61.37649054015406,61.84253643726955,5403600,JNJ,Johnson & Johnson
+2013-07-08,62.55572509765625,62.83817668955028,62.11793024817072,62.20266195461771,12051400,JNJ,Johnson & Johnson
+2013-07-09,62.7604866027832,62.90171505691416,62.39330339667204,62.59808061467593,9348600,JNJ,Johnson & Johnson
+2013-07-10,63.014671325683594,63.18414541387418,62.71103698514988,62.76046558071058,7067100,JNJ,Johnson & Johnson
+2013-07-11,63.31833267211914,63.501926985640644,62.84522942892445,63.41718990540414,8941300,JNJ,Johnson & Johnson
+2013-07-12,63.54428482055664,63.54428482055664,63.11354747812918,63.332450227645836,7590600,JNJ,Johnson & Johnson
+2013-07-15,63.833831787109375,64.1233408285247,63.38191129271673,63.48783133706565,13343200,JNJ,Johnson & Johnson
+2013-07-16,63.833831787109375,64.72355261739618,63.643174629817864,64.28575228150201,11409200,JNJ,Johnson & Johnson
+2013-07-17,63.64315414428711,64.23630296932731,63.466622589633495,63.96091417505292,12832200,JNJ,Johnson & Johnson
+2013-07-18,63.67140197753906,64.22217958458249,63.593727659898,63.784384762222686,8329300,JNJ,Johnson & Johnson
+2013-07-19,65.12599182128906,65.15423211545355,63.586637198305496,63.72079745118195,12506300,JNJ,Johnson & Johnson
+2013-07-22,65.16132354736328,65.35903801736741,64.68822029595123,65.02010046516469,9916200,JNJ,Johnson & Johnson
+2013-07-23,65.26016998291016,65.57086717711023,65.04127262553158,65.23898706281732,8467700,JNJ,Johnson & Johnson
+2013-07-24,65.21782684326172,65.42966689255464,64.78708936039803,65.42260412096054,6846300,JNJ,Johnson & Johnson
+2013-07-25,65.36610412597656,65.49320706137266,64.7870808396867,64.96361239510819,7368000,JNJ,Johnson & Johnson
+2013-07-26,65.54969787597656,65.62030942006149,64.71646872621739,65.18957199763337,8663700,JNJ,Johnson & Johnson
+2013-07-29,65.81800842285156,65.94511132724531,65.3943338706438,65.40845402121457,7925000,JNJ,Johnson & Johnson
+2013-07-30,65.78976440429688,66.35466741312196,65.68384441672788,66.00160437943488,8863000,JNJ,Johnson & Johnson
+2013-07-31,66.02278900146484,66.67242370724036,65.80389163887655,65.83213732877738,11365700,JNJ,Johnson & Johnson
+2013-08-01,66.21345520019531,66.65831817958515,66.16402657885374,66.48884939031628,11098600,JNJ,Johnson & Johnson
+2013-08-02,66.6512680053711,66.6512680053711,65.98750748992457,66.06518182204348,8503100,JNJ,Johnson & Johnson
+2013-08-05,66.2346420288086,66.58770514114272,65.97337338624774,66.41117358497566,7192400,JNJ,Johnson & Johnson
+2013-08-06,66.24169921875,66.33349907557076,66.02280181368303,66.29112783883981,6415000,JNJ,Johnson & Johnson
+2013-08-07,66.13579559326172,66.39705889119085,66.00162986471447,66.09342434948465,9056900,JNJ,Johnson & Johnson
+2013-08-08,65.90979766845703,66.63711196733821,65.46494023184273,66.5664950581146,11090000,JNJ,Johnson & Johnson
+2013-08-09,65.21782684326172,65.94513608528251,64.80827228786407,65.94513608528251,12135800,JNJ,Johnson & Johnson
+2013-08-12,64.96361541748047,65.50733026305565,64.78708385384601,65.02010681079928,11012300,JNJ,Johnson & Johnson
+2013-08-13,65.67683410644531,65.91691455551073,64.79417588961384,64.88597040472975,10099800,JNJ,Johnson & Johnson
+2013-08-14,64.045654296875,65.63443849771903,63.91149396106765,65.52146108928567,12716800,JNJ,Johnson & Johnson
+2013-08-15,63.23362731933594,63.840896512369255,62.90880440344773,63.777342328889425,12010700,JNJ,Johnson & Johnson
+2013-08-16,63.106502532958984,63.410137024553386,62.682822489011045,62.93702836045359,14100700,JNJ,Johnson & Johnson
+2013-08-19,63.86912155151367,64.43402474530305,63.09238370054037,63.17712079580361,8687000,JNJ,Johnson & Johnson
+2013-08-20,63.36071014404297,64.71647123741684,63.360710144042976,63.93973344771196,8559200,JNJ,Johnson & Johnson
+2013-08-21,62.7039909362793,63.29007142174649,62.619253876871504,63.17709406318328,7940700,JNJ,Johnson & Johnson
+2013-08-22,62.32270050048828,62.8664153091299,62.223843262553444,62.67576360377426,7191900,JNJ,Johnson & Johnson
+2013-08-23,62.89897155761719,62.920314078684925,62.04523271957514,62.55747493681944,7714900,JNJ,Johnson & Johnson
+2013-08-26,62.27290725708008,62.94878464519864,62.173305187741455,62.86340911666311,6724500,JNJ,Johnson & Johnson
+2013-08-27,61.30534744262695,61.95276640357784,61.15594431961669,61.87450684944298,9941200,JNJ,Johnson & Johnson
+2013-08-28,61.56145477294922,61.83180787287737,61.099013537513585,61.44051019029987,8829200,JNJ,Johnson & Johnson
+2013-08-29,61.589908599853516,61.99543279102741,61.17726842556296,61.476080009510625,5768800,JNJ,Johnson & Johnson
+2013-08-30,61.47606658935547,61.73929820025666,61.07765304036672,61.73929820025666,7471300,JNJ,Johnson & Johnson
+2013-09-03,61.48320007324219,62.10927641461885,61.20573639573411,61.817580768676436,7590500,JNJ,Johnson & Johnson
+2013-09-04,61.824684143066406,62.07368926082406,61.36224296557106,61.511646036225656,8458800,JNJ,Johnson & Johnson
+2013-09-05,61.924312591552734,62.01679869532139,61.62550632284772,61.895854076260804,5647900,JNJ,Johnson & Johnson
+2013-09-06,62.009647369384766,62.55034252073265,61.18436725221713,62.05233240030612,10034900,JNJ,Johnson & Johnson
+2013-09-09,62.294227600097656,62.32268609947582,61.90293544643145,62.17328304866831,6819700,JNJ,Johnson & Johnson
+2013-09-10,62.98435592651367,63.019930421631166,62.500572103607475,62.70689223389601,8658700,JNJ,Johnson & Johnson
+2013-09-11,63.48234939575195,63.51080246835368,62.70687018370757,63.05547731607044,8098100,JNJ,Johnson & Johnson
+2013-09-12,63.325836181640625,63.72424436955811,63.233344689513736,63.532156258356316,7938500,JNJ,Johnson & Johnson
+2013-09-13,63.01276779174805,63.496551256532946,62.749530835295346,63.41117578819378,7738600,JNJ,Johnson & Johnson
+2013-09-16,63.3400764465332,63.724258180102474,63.19778932798414,63.62465611153699,7563700,JNJ,Johnson & Johnson
+2013-09-17,63.36140441894531,63.47523842996417,63.01991324169754,63.35429386418494,6291100,JNJ,Johnson & Johnson
+2013-09-18,63.96615982055664,63.96615982055663,62.820730478344935,63.25471329386148,10115500,JNJ,Johnson & Johnson
+2013-09-19,64.07997131347656,64.17245738317878,63.880767207714996,64.06574477502421,6721000,JNJ,Johnson & Johnson
+2013-09-20,63.8025016784668,64.54240645024132,63.8025016784668,64.17245135040191,14708600,JNJ,Johnson & Johnson
+2013-09-23,63.38275909423828,63.85231633788362,63.18355496465739,63.6246537000904,7376200,JNJ,Johnson & Johnson
+2013-09-24,62.76380920410156,63.46102371343056,62.71400816772092,63.3329631301795,7797500,JNJ,Johnson & Johnson
+2013-09-25,61.95274353027344,62.94165342787769,61.94562754764125,62.9060789426211,7493200,JNJ,Johnson & Johnson
+2013-09-26,61.94563293457031,62.393842177097014,61.696627799833266,62.095036015412546,6400600,JNJ,Johnson & Johnson
+2013-09-27,61.7037239074707,61.85312694018817,61.49740388288854,61.76063547143229,5461100,JNJ,Johnson & Johnson
+2013-09-30,61.675289154052734,61.86026130696518,61.29110745292621,61.41916801996839,7962300,JNJ,Johnson & Johnson
+2013-10-01,62.230201721191406,62.24442825731125,61.36935244648752,61.604125573840285,6318700,JNJ,Johnson & Johnson
+2013-10-02,62.10212707519531,62.10212707519531,61.49739901127109,61.98829310048349,6383400,JNJ,Johnson & Johnson
+2013-10-03,61.5970344543457,62.18042032159482,61.383598349879065,62.03101721963042,7724600,JNJ,Johnson & Johnson
+2013-10-04,62.11637496948242,62.19463449703406,61.5827902423056,61.7677678008735,6050000,JNJ,Johnson & Johnson
+2013-10-07,61.60413360595703,61.88160266155821,61.39070296890831,61.68239313457962,5705200,JNJ,Johnson & Johnson
+2013-10-08,60.906944274902344,61.710876984329275,60.878485759359776,61.6255068656084,8669800,JNJ,Johnson & Johnson
+2013-10-09,61.155921936035156,61.34801547238792,60.82865729666478,61.134579415974706,8014200,JNJ,Johnson & Johnson
+2013-10-10,62.450767517089844,62.450767517089844,61.68240406063995,61.69663602904027,8647900,JNJ,Johnson & Johnson
+2013-10-11,63.63888931274414,63.66023726787588,62.621520567713006,63.04839282384842,8449800,JNJ,Johnson & Johnson
+2013-10-14,63.88788986206055,63.95191743363904,63.05549343620269,63.19778597510826,9198600,JNJ,Johnson & Johnson
+2013-10-15,63.980369567871094,65.06888159951369,63.980369567871094,64.26494918942784,11024000,JNJ,Johnson & Johnson
+2013-10-16,64.81986999511719,64.86255503432274,64.14399821080923,64.32897033263617,8116000,JNJ,Johnson & Johnson
+2013-10-17,65.43170166015625,65.45304417566206,64.57796304460132,64.64911200015833,8569600,JNJ,Johnson & Johnson
+2013-10-18,65.1898193359375,65.48863089257323,64.84121218575078,65.27519484181974,9082600,JNJ,Johnson & Johnson
+2013-10-21,64.8838882446289,65.18981031348616,64.57796617577165,65.18981031348616,6940500,JNJ,Johnson & Johnson
+2013-10-22,65.7092056274414,65.8514927702528,65.09736114312054,65.11870367175159,9635500,JNJ,Johnson & Johnson
+2013-10-23,65.52420806884766,65.75898666818937,65.11156788113887,65.50286554670839,6449600,JNJ,Johnson & Johnson
+2013-10-24,65.70205688476562,66.15738202823793,65.55265383092976,65.91549292047621,5251000,JNJ,Johnson & Johnson
+2013-10-25,65.51708221435547,65.64514275580169,65.29653561493858,65.48151315878403,6076000,JNJ,Johnson & Johnson
+2013-10-28,65.73053741455078,66.02223306592452,65.39615671289042,65.4246152223834,6551000,JNJ,Johnson & Johnson
+2013-10-29,66.26409912109375,66.2925576206515,65.86569098309295,66.02221001670863,6096700,JNJ,Johnson & Johnson
+2013-10-30,66.01509857177734,66.48465027699089,65.91549653043192,66.3565897341319,6295400,JNJ,Johnson & Johnson
+2013-10-31,65.8870620727539,66.41353097311625,65.68074193241725,66.05780771624053,7773900,JNJ,Johnson & Johnson
+2013-11-01,66.427734375,66.57713742728656,65.72339872120138,65.72339872120138,6835900,JNJ,Johnson & Johnson
+2013-11-04,66.18584442138672,66.52022503064715,65.75897775276019,66.49176652901816,6862500,JNJ,Johnson & Johnson
+2013-11-05,66.02935028076172,66.12895236007816,65.65228449079146,65.83726210719608,5350600,JNJ,Johnson & Johnson
+2013-11-06,66.19297790527344,66.30680651398164,65.9653152599514,66.18586192100867,5301300,JNJ,Johnson & Johnson
+2013-11-07,65.9439468383789,66.41349848525044,65.9439468383789,66.29966992124356,6116900,JNJ,Johnson & Johnson
+2013-11-08,66.91155242919922,66.94712150114108,65.85149312626888,65.90129416931278,7229500,JNJ,Johnson & Johnson
+2013-11-11,67.08226013183594,67.33126520616796,66.83325505750392,66.85459757417473,4723100,JNJ,Johnson & Johnson
+2013-11-12,66.56291198730469,66.93997764592255,66.1645038088261,66.86172354906797,7639600,JNJ,Johnson & Johnson
+2013-11-13,66.40641021728516,66.48466976240786,65.68073721367239,66.42064218616515,8954300,JNJ,Johnson & Johnson
+2013-11-14,66.81903839111328,66.97555745306866,66.4490886856863,66.4490886856863,7045700,JNJ,Johnson & Johnson
+2013-11-15,67.15341186523438,67.16052784762827,66.55579961384746,66.61271118928607,7063000,JNJ,Johnson & Johnson
+2013-11-18,67.0893783569336,67.30280895868269,66.88305830904353,67.13206339170267,8492000,JNJ,Johnson & Johnson
+2013-11-19,67.48780822753906,67.53049327605733,66.87596386855179,67.06805201478944,6624200,JNJ,Johnson & Johnson
+2013-11-20,67.69412231445312,67.92178493278874,67.34551511748094,67.54471923003648,7076500,JNJ,Johnson & Johnson
+2013-11-21,67.72966003417969,68.12095752270346,67.62294747176635,67.91463752220024,6896200,JNJ,Johnson & Johnson
+2013-11-22,68.23833465576172,68.47475224510055,67.62221907094987,67.62221907094987,6462100,JNJ,Johnson & Johnson
+2013-11-25,68.51058959960938,68.76849877852575,68.11656563489733,68.4102921928973,6374600,JNJ,Johnson & Johnson
+2013-11-26,68.10221862792969,68.68251687975884,68.03774408094726,68.47475645204192,7267600,JNJ,Johnson & Johnson
+2013-11-27,68.044921875,68.32432256000733,67.77984704772193,68.30282557471578,4603800,JNJ,Johnson & Johnson
+2013-11-29,67.81565856933594,68.41744287787263,67.65088117106659,68.22401376892799,4106800,JNJ,Johnson & Johnson
+2013-12-02,67.54342651367188,67.81566699107331,67.32134020067446,67.63656371522424,5827400,JNJ,Johnson & Johnson
+2013-12-03,67.32131958007812,67.74400055803112,66.99177030935294,67.48609148254245,9061100,JNJ,Johnson & Johnson
+2013-12-04,67.07775115966797,67.52192921342757,66.71954463864184,67.17088835324533,6218500,JNJ,Johnson & Johnson
+2013-12-05,66.60489654541016,67.07772613454824,66.38281033428436,66.92728010774087,8666200,JNJ,Johnson & Johnson
+2013-12-06,67.65805053710938,67.68670771515168,66.92730616152502,67.05626072981651,7280400,JNJ,Johnson & Johnson
+2013-12-09,67.65805053710938,67.68670771515168,67.12790094202337,67.55775314686021,6974500,JNJ,Johnson & Johnson
+2013-12-10,67.44312286376953,67.90879243096425,67.31416829848173,67.75834634909477,7576600,JNJ,Johnson & Johnson
+2013-12-11,66.70520782470703,67.66519851977102,66.64789347896674,67.62938115303098,9424300,JNJ,Johnson & Johnson
+2013-12-12,65.3082046508789,66.52610443303762,65.24372464562751,66.51177311373871,12285700,JNJ,Johnson & Johnson
+2013-12-13,65.44430541992188,65.80967746289717,65.25087637705005,65.52311126185371,7909000,JNJ,Johnson & Johnson
+2013-12-16,65.45867156982422,66.13926187690558,65.30822546402092,65.49448894789248,6623000,JNJ,Johnson & Johnson
+2013-12-17,64.95001220703125,65.43000765699695,64.83538349108827,65.40851613920715,8794000,JNJ,Johnson & Johnson
+2013-12-18,66.3685073852539,66.38283870772052,64.31239987513757,65.15776752933265,9691100,JNJ,Johnson & Johnson
+2013-12-19,65.89564514160156,66.19653717564013,65.49445029708811,66.19653717564013,7341000,JNJ,Johnson & Johnson
+2013-12-20,65.97447204589844,66.44730726022789,65.87417466088264,65.87417466088264,11265000,JNJ,Johnson & Johnson
+2013-12-23,65.9314956665039,66.39716526723356,65.73806653754136,66.31119372891793,5312200,JNJ,Johnson & Johnson
+2013-12-24,65.95297241210938,66.18938999017462,65.80252635310336,66.03894393116862,3147300,JNJ,Johnson & Johnson
+2013-12-26,66.2968521118164,66.2968521118164,65.74521110390883,65.90282282045385,3459100,JNJ,Johnson & Johnson
+2013-12-27,66.16075897216797,66.5977714683366,66.03897003803547,66.46165120913027,3511300,JNJ,Johnson & Johnson
+2013-12-30,66.12493896484375,66.12493896484375,65.71658366924213,66.02464155650642,4370100,JNJ,Johnson & Johnson
+2013-12-31,65.61626434326172,66.06760803341392,65.30104633857793,66.03178519693289,6348200,JNJ,Johnson & Johnson
+2014-01-02,65.215087890625,65.71658037295602,65.20076203263774,65.29389377405133,5919600,JNJ,Johnson & Johnson
+2014-01-03,65.80253601074219,66.0676108007314,65.37985494470828,65.40134646117812,5637600,JNJ,Johnson & Johnson
+2014-01-06,66.14641571044922,66.44730786824988,65.81686637583933,65.85984940815439,7443500,JNJ,Johnson & Johnson
+2014-01-07,67.55058288574219,67.78700048914297,66.61924379308319,66.65506662964602,11063300,JNJ,Johnson & Johnson
+2014-01-08,67.45743560791016,67.77265354062821,67.25683542153077,67.4645958009337,9096700,JNJ,Johnson & Johnson
+2014-01-09,67.86580657958984,68.33147066164958,67.40729722643071,68.01625265521187,7944700,JNJ,Johnson & Johnson
+2014-01-10,67.87296295166016,68.04490599908499,67.44311626469239,67.80132274813172,6697400,JNJ,Johnson & Johnson
+2014-01-13,67.70104217529297,68.0520830857783,67.38581864256412,67.60791043416786,9589200,JNJ,Johnson & Johnson
+2014-01-14,67.858642578125,67.98759714121053,67.57207627506853,67.77267104746878,7567300,JNJ,Johnson & Johnson
+2014-01-15,67.91594696044922,68.25265644137231,67.70818655788167,67.8084839293561,7390700,JNJ,Johnson & Johnson
+2014-01-16,67.80135345458984,68.12373724937031,67.50762684735871,67.77269626704053,8401100,JNJ,Johnson & Johnson
+2014-01-17,68.10221862792969,68.18102449588429,67.61505756502733,67.85864082937725,13714400,JNJ,Johnson & Johnson
+2014-01-21,67.36431121826172,68.13087288348908,66.35417176492345,68.00908398943362,16368400,JNJ,Johnson & Johnson
+2014-01-22,67.57205963134766,67.73683699140292,67.01325848421493,67.33564207962343,8875500,JNJ,Johnson & Johnson
+2014-01-23,66.44013977050781,67.19954126360315,66.20372763564919,67.15655276706735,9322300,JNJ,Johnson & Johnson
+2014-01-24,64.91417694091797,66.34700282114432,64.91417694091797,65.99596201091201,10604200,JNJ,Johnson & Johnson
+2014-01-27,64.43421173095703,65.021670398084,64.36973169396286,64.69212094733467,8685200,JNJ,Johnson & Johnson
+2014-01-28,64.548828125,64.90703472443485,64.32674178240606,64.89270886540899,8254400,JNJ,Johnson & Johnson
+2014-01-29,63.68909454345703,64.2693871216774,63.424019858373455,64.09744959216683,11160100,JNJ,Johnson & Johnson
+2014-01-30,64.11897277832031,64.31956757281975,63.767931887946304,64.20494431844787,6874900,JNJ,Johnson & Johnson
+2014-01-31,63.381065368652344,64.00434124332212,63.151813404192595,63.76792908351529,12193800,JNJ,Johnson & Johnson
+2014-02-03,62.170318603515625,63.60314458825965,62.04852970660375,63.58165307301607,13944600,JNJ,Johnson & Johnson
+2014-02-04,62.055694580078125,62.528524306833496,61.67599110766585,62.27778085584222,11436400,JNJ,Johnson & Johnson
+2014-02-05,62.528526306152344,62.80792694130451,61.95539918067501,61.96255937536278,10667300,JNJ,Johnson & Johnson
+2014-02-06,63.58165740966797,63.588823070503686,62.721963946504225,62.7792728357968,10037900,JNJ,Johnson & Johnson
+2014-02-07,64.50582885742188,64.50582885742188,63.48135802208426,63.70344430881838,9435100,JNJ,Johnson & Johnson
+2014-02-10,65.24373626708984,65.25090192801568,64.333894098231,64.64911212359584,8080200,JNJ,Johnson & Johnson
+2014-02-11,66.60489654541016,66.60489654541016,65.15773967951795,65.25803703072287,11556300,JNJ,Johnson & Johnson
+2014-02-12,66.21086120605469,66.61921623125724,65.87414635854122,66.59055906702257,7696100,JNJ,Johnson & Johnson
+2014-02-13,66.31119537353516,66.3541838766582,65.702245326308,65.91000578304164,5926000,JNJ,Johnson & Johnson
+2014-02-14,66.45447540283203,66.5905901642672,65.93149147646167,66.33984669236267,5485100,JNJ,Johnson & Johnson
+2014-02-18,66.03177642822266,66.51893742436575,65.97446208378307,66.46162307992616,6926500,JNJ,Johnson & Johnson
+2014-02-19,65.652099609375,66.44731863079176,65.60195090828559,66.01747184062557,7693400,JNJ,Johnson & Johnson
+2014-02-20,66.18223571777344,66.43298465839081,65.41567397144061,65.6879144290714,8160100,JNJ,Johnson & Johnson
+2014-02-21,66.03791809082031,66.56466528989658,65.98740853790574,66.28325413721134,7381500,JNJ,Johnson & Johnson
+2014-02-24,65.74207305908203,66.42756058360025,65.7348558363139,65.98740358191914,8406700,JNJ,Johnson & Johnson
+2014-02-25,65.74207305908203,66.29046638177338,65.41736960117929,66.08842268016123,6383400,JNJ,Johnson & Johnson
+2014-02-26,65.74207305908203,66.05234757657647,65.49673703111696,65.74207305908203,6334100,JNJ,Johnson & Johnson
+2014-02-27,65.9224624633789,65.9657547880053,65.4823054792514,65.77815104453909,7040300,JNJ,Johnson & Johnson
+2014-02-28,66.47086334228516,66.8460763771219,65.70599732087705,65.9657623085057,9643700,JNJ,Johnson & Johnson
+2014-03-03,66.0667495727539,66.36981224900906,65.54000813318976,65.75647518179976,7506700,JNJ,Johnson & Johnson
+2014-03-04,67.3511962890625,67.43778648466326,66.56468932326108,66.72343526263063,8796300,JNJ,Johnson & Johnson
+2014-03-05,66.81000518798828,67.32232351732341,66.65847650802279,67.3006718443605,6842500,JNJ,Johnson & Johnson
+2014-03-06,67.0264663696289,67.57485971616363,66.97595681831177,67.2429390210613,7718300,JNJ,Johnson & Johnson
+2014-03-07,67.33676147460938,67.45221505868307,66.88217537386149,67.37284209591488,6792000,JNJ,Johnson & Johnson
+2014-03-10,67.43053436279297,67.45939774638947,66.95430229626936,67.22849618274492,4878200,JNJ,Johnson & Johnson
+2014-03-11,67.45941925048828,67.64702855110622,67.17079082764438,67.6181651583089,5837200,JNJ,Johnson & Johnson
+2014-03-12,67.53877258300781,67.5532070277776,66.85328509488974,66.97595034979463,6154900,JNJ,Johnson & Johnson
+2014-03-13,67.1058349609375,67.97171450031782,67.09140602083656,67.71916676009253,7659400,JNJ,Johnson & Johnson
+2014-03-14,66.96876525878906,67.42335689997863,66.71621740542281,67.0192748294623,7337800,JNJ,Johnson & Johnson
+2014-03-17,67.77691650390625,67.95730859451548,67.23574023207856,67.29346702230464,5872600,JNJ,Johnson & Johnson
+2014-03-18,67.78408813476562,68.00055519481475,67.45216757192281,67.7552247590672,5891900,JNJ,Johnson & Johnson
+2014-03-19,67.53157806396484,68.08718876671075,67.04812859907236,67.74805076726602,5937600,JNJ,Johnson & Johnson
+2014-03-20,67.91400909423828,67.96451865407846,67.07698723959638,67.48106371831777,5727400,JNJ,Johnson & Johnson
+2014-03-21,69.22003936767578,69.22003936767578,67.74082231883695,68.38301759239776,23988800,JNJ,Johnson & Johnson
+2014-03-24,68.69329071044922,68.85925381936411,68.21705855922686,68.76545193483825,13944100,JNJ,Johnson & Johnson
+2014-03-25,70.26631164550781,70.497213256898,69.05407680942717,69.05407680942717,14167300,JNJ,Johnson & Johnson
+2014-03-26,70.0281982421875,71.05282379758715,70.0281982421875,70.36011896414252,11215100,JNJ,Johnson & Johnson
+2014-03-27,70.19415283203125,70.49721015141924,69.45815569849921,70.04984139569271,8694600,JNJ,Johnson & Johnson
+2014-03-28,70.30960845947266,70.8724307849771,69.96325329486223,70.36011801419411,8816000,JNJ,Johnson & Johnson
+2014-03-31,70.87965393066406,71.1466306685859,70.4322796192318,70.71369080549643,7545700,JNJ,Johnson & Johnson
+2014-04-01,70.6703872680664,71.20434616439604,70.25909363756026,70.93736396366714,7068500,JNJ,Johnson & Johnson
+2014-04-02,70.87965393066406,70.99510199176103,70.25910477502183,70.72090802966781,7995600,JNJ,Johnson & Johnson
+2014-04-03,70.90132141113281,70.95904270646791,70.37457399086108,70.69206588829229,5471200,JNJ,Johnson & Johnson
+2014-04-04,71.01675415039062,71.70945909079883,70.94459841797656,71.16107112034828,10309700,JNJ,Johnson & Johnson
+2014-04-07,70.63432312011719,71.69502944208587,70.59103078211992,70.99510728377295,11409200,JNJ,Johnson & Johnson
+2014-04-08,70.75698852539062,71.24044348934521,70.35291202310448,70.73534235635807,9601800,JNJ,Johnson & Johnson
+2014-04-09,71.399169921875,71.43525053328659,70.55493646407606,71.01673966347694,8921300,JNJ,Johnson & Johnson
+2014-04-10,69.66020965576172,71.38475758388667,69.6457752057884,71.33424801923935,9667800,JNJ,Johnson & Johnson
+2014-04-11,69.89832305908203,70.13643641369407,69.30663727450417,69.41486811517817,8710700,JNJ,Johnson & Johnson
+2014-04-14,70.09312438964844,70.25187025155402,69.45092922475958,70.19414348265606,8617200,JNJ,Johnson & Johnson
+2014-04-15,71.5795669555664,71.58678417937722,70.74976788657203,71.03839077745941,13999100,JNJ,Johnson & Johnson
+2014-04-16,71.25485229492188,71.94755703383184,70.76418575005299,71.8465379368113,11308000,JNJ,Johnson & Johnson
+2014-04-17,71.4063720703125,71.90425577601485,71.21155112315304,71.21155112315304,9153500,JNJ,Johnson & Johnson
+2014-04-21,72.15682983398438,72.25063173092202,71.19714267596136,71.4424787600641,7031400,JNJ,Johnson & Johnson
+2014-04-22,72.28670501708984,72.69799868522792,71.9692132363767,72.15682251635526,7937900,JNJ,Johnson & Johnson
+2014-04-23,72.31555938720703,72.5608899107022,72.09908674460588,72.32998832765405,5876000,JNJ,Johnson & Johnson
+2014-04-24,72.1279525756836,72.42379816359212,71.83211249290324,72.3299907795586,6149900,JNJ,Johnson & Johnson
+2014-04-25,72.00531005859375,72.3444480815836,71.72389882784259,72.13519258856581,5895900,JNJ,Johnson & Johnson
+2014-04-28,73.12372589111328,73.23917945685696,72.24341722539836,72.56090352093543,8792900,JNJ,Johnson & Johnson
+2014-04-29,72.90001678466797,73.58550971243211,72.84950724305395,73.33295649923487,7811200,JNJ,Johnson & Johnson
+2014-04-30,73.087646484375,73.36184042920483,72.66191836713193,72.76293747865495,8513600,JNJ,Johnson & Johnson
+2014-05-01,72.53925323486328,72.90003734963342,72.10631339816486,72.71242806851691,6590500,JNJ,Johnson & Johnson
+2014-05-02,71.6589584350586,72.43103642863316,71.34868379249329,72.2795077201892,8744200,JNJ,Johnson & Johnson
+2014-05-05,72.15682983398438,72.27949512347112,71.46412492819363,71.64451700277858,5438200,JNJ,Johnson & Johnson
+2014-05-06,71.80325317382812,72.17124899239388,71.80325317382812,72.17124899239388,5795900,JNJ,Johnson & Johnson
+2014-05-07,72.81343078613281,72.91444986747584,71.68778094311091,72.04856494937229,8720800,JNJ,Johnson & Johnson
+2014-05-08,72.51762390136719,72.94334661315163,72.4166047661936,72.64028920763084,5667900,JNJ,Johnson & Johnson
+2014-05-09,72.81343078613281,73.05876126792957,72.45264677987143,72.77735018345585,5691700,JNJ,Johnson & Johnson
+2014-05-12,72.53202819824219,73.05155814836988,72.45987248408625,73.05155814836988,7437300,JNJ,Johnson & Johnson
+2014-05-13,72.892822265625,73.2319602242847,72.61141108825394,72.8062375988209,6183200,JNJ,Johnson & Johnson
+2014-05-14,72.78458404541016,72.95054164336135,72.71242282355837,72.84230531571197,4187200,JNJ,Johnson & Johnson
+2014-05-15,72.65470886230469,72.76293969571375,72.4526706331026,72.61862824774909,7007600,JNJ,Johnson & Johnson
+2014-05-16,72.57530212402344,72.79898641576207,72.25781048016758,72.5680849034468,6516900,JNJ,Johnson & Johnson
+2014-05-19,72.61860656738281,72.82786195804835,72.25060532827256,72.31554931405776,6997200,JNJ,Johnson & Johnson
+2014-05-20,72.33720397949219,72.86395112898066,72.12794856422295,72.74128036476912,5438400,JNJ,Johnson & Johnson
+2014-05-21,72.97940063476562,73.0226929611661,72.53924363260082,72.58975318177737,5302500,JNJ,Johnson & Johnson
+2014-05-22,73.35726928710938,73.3936013727496,72.71786560172615,73.08116428413665,5124900,JNJ,Johnson & Johnson
+2014-05-23,73.37176513671875,73.50255281424747,73.14651630439458,73.41535918139665,5275700,JNJ,Johnson & Johnson
+2014-05-27,73.24828338623047,73.64791418053767,72.8559201182284,73.4589973010926,4524400,JNJ,Johnson & Johnson
+2014-05-28,72.87767791748047,73.33543201046689,72.74689024184222,73.14651524710165,4352700,JNJ,Johnson & Johnson
+2014-05-29,73.21189880371094,73.2409633423925,72.76867428993135,73.06657611030307,3685200,JNJ,Johnson & Johnson
+2014-05-30,73.72054290771484,73.77867200757865,73.05934241312632,73.16832754600085,5973900,JNJ,Johnson & Johnson
+2014-06-02,74.23643493652344,74.30183156744386,73.39358506324787,73.77868069406749,5845400,JNJ,Johnson & Johnson
+2014-06-03,74.44715881347656,74.54888199216168,73.99666649108711,74.04753362392715,6681300,JNJ,Johnson & Johnson
+2014-06-04,74.60697937011719,74.62877639292084,74.06929914814506,74.28001294107221,5608600,JNJ,Johnson & Johnson
+2014-06-05,74.99934387207031,75.10106700946568,74.41806404967232,74.6796394154019,4730900,JNJ,Johnson & Johnson
+2014-06-06,74.97028350830078,75.07927417401659,74.72323762977855,75.02114507983542,4624000,JNJ,Johnson & Johnson
+2014-06-09,74.99934387207031,75.00661139431148,74.60698082347596,74.8903532124338,3748800,JNJ,Johnson & Johnson
+2014-06-10,75.63876342773438,75.65329847532703,74.67238787218999,75.18100921150112,5792100,JNJ,Johnson & Johnson
+2014-06-11,75.07199096679688,75.67506772006253,74.93393578283394,75.42802189315488,5960500,JNJ,Johnson & Johnson
+2014-06-12,74.49797058105469,74.9920566371673,74.48344108388686,74.97025961966867,5930700,JNJ,Johnson & Johnson
+2014-06-13,74.49797058105469,74.58516419454295,74.23639528408367,74.48344108388686,4301600,JNJ,Johnson & Johnson
+2014-06-16,74.43988037109375,74.75958491064408,73.99665563889776,74.49074195297706,5645500,JNJ,Johnson & Johnson
+2014-06-17,74.06204986572266,74.25822866276468,73.66241920425273,74.20736708253182,4834600,JNJ,Johnson & Johnson
+2014-06-18,74.70144653320312,74.7159815796496,74.01118150138679,74.047513574007,5445000,JNJ,Johnson & Johnson
+2014-06-19,75.42805480957031,75.47165441187147,74.70145759751475,74.78865125862026,5481500,JNJ,Johnson & Johnson
+2014-06-20,76.48890686035156,76.64149719462792,75.61699218633463,75.83497362658801,12459700,JNJ,Johnson & Johnson
+2014-06-23,76.11104583740234,76.37988875869179,75.88580251146811,76.22730403368836,6063200,JNJ,Johnson & Johnson
+2014-06-24,75.99480438232422,76.4598317264151,75.9657453703471,76.02386893779847,5915000,JNJ,Johnson & Johnson
+2014-06-25,76.84489440917969,76.92482051656121,75.7332019709572,75.7332019709572,6411100,JNJ,Johnson & Johnson
+2014-06-26,76.76496887207031,76.99747967431801,76.31447676743642,76.90301852298643,5106900,JNJ,Johnson & Johnson
+2014-06-27,76.28543090820312,76.72138807625625,75.89306779390647,76.63419996874332,6463000,JNJ,Johnson & Johnson
+2014-06-30,76.0165786743164,77.01928051938222,75.94391454091716,76.74317566034831,6877800,JNJ,Johnson & Johnson
+2014-07-01,76.92481994628906,77.01927555272393,76.285411091977,76.40166926312273,5129200,JNJ,Johnson & Johnson
+2014-07-02,76.91757202148438,76.99749814863665,76.5106794057972,76.80131382071882,3764900,JNJ,Johnson & Johnson
+2014-07-03,76.59786987304688,77.20094683523416,76.37262653149348,76.9248419151527,4199100,JNJ,Johnson & Johnson
+2014-07-07,77.36080932617188,77.55698814258486,76.48888930873285,76.59788000384985,7014900,JNJ,Johnson & Johnson
+2014-07-08,76.81584930419922,77.20094489530582,76.67052655241623,77.17188034494923,6268400,JNJ,Johnson & Johnson
+2014-07-09,77.04833984375,77.17185999256769,76.81582904571302,77.01927530105854,5720900,JNJ,Johnson & Johnson
+2014-07-10,76.87398529052734,77.01930251183025,75.94393622630014,76.35083442424225,4955100,JNJ,Johnson & Johnson
+2014-07-11,76.36534881591797,77.02655479203277,76.1909670761661,76.90302908052529,5461000,JNJ,Johnson & Johnson
+2014-07-14,76.56880187988281,76.64872800590481,76.37262309823538,76.56880187988281,7784800,JNJ,Johnson & Johnson
+2014-07-15,75.04293060302734,76.6341796655114,74.67236461378558,76.45979795318955,14219700,JNJ,Johnson & Johnson
+2014-07-16,74.27275848388672,75.32632209035391,74.07657415715393,75.22459893704657,11946800,JNJ,Johnson & Johnson
+2014-07-17,72.92854309082031,74.18555279999923,72.84861697711585,74.04023561698848,11218900,JNJ,Johnson & Johnson
+2014-07-18,73.96759796142578,74.08385063203973,72.92856373267257,73.146539568885,8408400,JNJ,Johnson & Johnson
+2014-07-21,73.58248138427734,73.80773024109894,73.40083212037042,73.7060070967907,6379900,JNJ,Johnson & Johnson
+2014-07-22,74.45440673828125,74.50526831423433,73.95305295853241,74.0475141306567,6554100,JNJ,Johnson & Johnson
+2014-07-23,74.2509536743164,74.78863393450966,74.02570482117821,74.69417831448106,4815300,JNJ,Johnson & Johnson
+2014-07-24,74.25823211669922,74.64333329179883,74.12744439808911,74.35995528189632,5177200,JNJ,Johnson & Johnson
+2014-07-25,74.19282531738281,74.40353912738175,73.96758200550265,74.3090779629193,3951500,JNJ,Johnson & Johnson
+2014-07-28,74.19282531738281,74.40353912738175,73.86585886184737,74.0329730792115,4634800,JNJ,Johnson & Johnson
+2014-07-29,74.0838394165039,74.48347003763853,73.88766063926249,74.43987044219915,6053900,JNJ,Johnson & Johnson
+2014-07-30,74.33087921142578,74.73050425626413,73.9748426714573,74.30907664374764,5994800,JNJ,Johnson & Johnson
+2014-07-31,72.72508239746094,73.99662699584331,72.69602339920165,73.9457654336478,9141500,JNJ,Johnson & Johnson
+2014-08-01,72.5870361328125,72.95760212805709,71.7877805996043,72.48531300368572,8610700,JNJ,Johnson & Johnson
+2014-08-04,72.77596282958984,72.93580952326442,72.16561842798536,72.65243711864305,6790800,JNJ,Johnson & Johnson
+2014-08-05,72.52889251708984,72.83406184333647,72.33271381978662,72.53616003728438,6230900,JNJ,Johnson & Johnson
+2014-08-06,73.17557525634766,73.26276888253483,72.3690522304737,72.41991379320923,7412100,JNJ,Johnson & Johnson
+2014-08-07,72.60884857177734,73.52436247181018,72.35454069496154,73.45169832686628,7417800,JNJ,Johnson & Johnson
+2014-08-08,73.44442749023438,73.49528905946396,72.49258163251619,72.81228609252797,5618400,JNJ,Johnson & Johnson
+2014-08-11,73.50257110595703,73.95305779572263,73.39358042364405,73.83680513315281,5703000,JNJ,Johnson & Johnson
+2014-08-12,73.11746215820312,73.5461573179826,72.88495131436375,73.38630507343757,4577700,JNJ,Johnson & Johnson
+2014-08-13,73.92398071289062,74.07656542486465,73.49529112355819,73.49529112355819,4563700,JNJ,Johnson & Johnson
+2014-08-14,74.12744140625,74.14924397805233,73.74961331412399,74.03298576909262,5239400,JNJ,Johnson & Johnson
+2014-08-15,73.50983428955078,74.43261579894376,73.24099688474054,74.26549601086198,6986000,JNJ,Johnson & Johnson
+2014-08-18,74.62150573730469,74.63604078089351,73.93124084119759,74.05476099422815,5979500,JNJ,Johnson & Johnson
+2014-08-19,74.81044006347656,74.81044006347656,74.12743698531366,74.64332582743427,5670000,JNJ,Johnson & Johnson
+2014-08-20,74.99207305908203,75.05746966939235,74.62150704997684,74.74503274867523,5183000,JNJ,Johnson & Johnson
+2014-08-21,75.70417022705078,75.87128449234608,75.079296140518,75.079296140518,8357600,JNJ,Johnson & Johnson
+2014-08-22,75.41885375976562,76.09915985143056,75.32375924968024,75.80655406064078,5076300,JNJ,Johnson & Johnson
+2014-08-25,75.51396179199219,75.9382343732136,75.41154501060291,75.82119539318448,3678200,JNJ,Johnson & Johnson
+2014-08-26,75.66756439208984,75.87238675444578,75.47005312768177,75.68950884791501,3512400,JNJ,Johnson & Johnson
+2014-08-27,75.50663757324219,75.8723934184286,75.27987073514383,75.784610006427,4786100,JNJ,Johnson & Johnson
+2014-08-28,75.30912780761719,75.48469463515492,75.13356656107085,75.27255557095704,3482200,JNJ,Johnson & Johnson
+2014-08-29,75.87969970703125,75.90164416177875,75.35301046912912,75.41884383337162,5287800,JNJ,Johnson & Johnson
+2014-09-02,75.60904693603516,75.8650749052795,75.36033006520411,75.56515802159075,4644800,JNJ,Johnson & Johnson
+2014-09-03,75.90166473388672,76.1503760630889,75.74073124746552,75.94555365527721,4725800,JNJ,Johnson & Johnson
+2014-09-04,75.96018981933594,76.15038446800709,75.90167311135397,76.06991771591517,6147700,JNJ,Johnson & Johnson
+2014-09-05,76.38445281982422,76.38445281982422,75.59441881909528,76.01869695811544,5744400,JNJ,Johnson & Johnson
+2014-09-08,76.11380004882812,76.50150038453555,75.9528665703854,76.38445582530747,4900300,JNJ,Johnson & Johnson
+2014-09-09,75.93096160888672,76.36986777232066,75.74808357570635,76.36986777232066,5999400,JNJ,Johnson & Johnson
+2014-09-10,76.80142211914062,77.05745013227487,76.04796586006323,76.21621602926123,7402200,JNJ,Johnson & Johnson
+2014-09-11,76.47954559326172,76.7282568765352,76.15036200064617,76.64779014818413,4834100,JNJ,Johnson & Johnson
+2014-09-12,76.5014877319336,76.66973228175824,76.0479485114234,76.47222659696608,5929200,JNJ,Johnson & Johnson
+2014-09-15,76.60393524169922,76.74292430345996,76.33327380063712,76.50883511270777,4525500,JNJ,Johnson & Johnson
+2014-09-16,77.45249938964844,77.49639391086677,76.29671450946154,76.43569801383539,6081400,JNJ,Johnson & Johnson
+2014-09-17,77.67922973632812,78.0010910914393,77.39394061787043,77.4524573127143,6627800,JNJ,Johnson & Johnson
+2014-09-18,78.52777862548828,78.57167312186185,77.56218342013896,77.67191128958596,6628700,JNJ,Johnson & Johnson
+2014-09-19,78.9959487915039,79.27392681592285,78.72529302792734,78.92279873596947,13033400,JNJ,Johnson & Johnson
+2014-09-22,78.91549682617188,79.1861582213977,78.84234675694645,79.0032802578379,5788300,JNJ,Johnson & Johnson
+2014-09-23,78.60821533203125,79.07638218725619,78.41070970726007,78.83498208287763,8108100,JNJ,Johnson & Johnson
+2014-09-24,79.47142028808594,79.56651478754026,78.5204529695802,78.7837975937513,5890900,JNJ,Johnson & Johnson
+2014-09-25,78.34492492675781,79.4056205513787,78.32298046228169,79.39098718773262,5688200,JNJ,Johnson & Johnson
+2014-09-26,78.34492492675781,78.6302141269334,77.68656308750916,78.57169741532807,4467500,JNJ,Johnson & Johnson
+2014-09-29,77.93525695800781,78.01572369124995,77.56950110908586,77.81821240747693,6581600,JNJ,Johnson & Johnson
+2014-09-30,77.9718246459961,78.42536388136001,77.86941346075118,77.90599127590623,6822500,JNJ,Johnson & Johnson
+2014-10-01,76.29667663574219,77.7450667540937,76.0406430622128,77.52561658091494,12263700,JNJ,Johnson & Johnson
+2014-10-02,75.96749114990234,76.47223602357707,75.5285852332681,76.12110794167475,7566100,JNJ,Johnson & Johnson
+2014-10-03,76.90381622314453,76.94771071634386,76.17230458771886,76.24546021605413,6856100,JNJ,Johnson & Johnson
+2014-10-06,76.7063217163086,77.54024465574958,76.34788252538893,77.30616112153793,5015100,JNJ,Johnson & Johnson
+2014-10-07,74.89949035644531,76.41371951070397,74.86291253522008,76.41371951070397,8407800,JNJ,Johnson & Johnson
+2014-10-08,76.74286651611328,76.83064431555522,74.64342671062815,74.92871572079301,8337000,JNJ,Johnson & Johnson
+2014-10-09,74.6727066040039,76.70630798999812,74.46056756705615,76.53805786380138,10675900,JNJ,Johnson & Johnson
+2014-10-10,74.05094146728516,75.0019034522387,74.05094146728516,74.87023110589224,9984100,JNJ,Johnson & Johnson
+2014-10-13,72.50745391845703,74.21918890572037,72.43429827134953,74.21918890572037,10334600,JNJ,Johnson & Johnson
+2014-10-14,70.96395874023438,73.80953909388589,69.74232983641353,73.53887772841814,20807400,JNJ,Johnson & Johnson
+2014-10-15,71.84174346923828,72.21481589548195,69.56674226650051,70.2616815374242,21905900,JNJ,Johnson & Johnson
+2014-10-16,70.79566955566406,71.68811432077891,70.59084726484862,70.93465850199833,14575300,JNJ,Johnson & Johnson
+2014-10-17,72.20020294189453,72.52938655724145,71.18340211996184,71.35165226749356,12272900,JNJ,Johnson & Johnson
+2014-10-20,72.56598663330078,72.56598663330078,71.9222580960692,72.29533077085934,7988900,JNJ,Johnson & Johnson
+2014-10-21,73.41454315185547,73.42917093589655,72.66839780290918,73.02684269334124,7287300,JNJ,Johnson & Johnson
+2014-10-22,74.04361724853516,74.46057870601747,73.53155569554484,73.95583383291043,9360100,JNJ,Johnson & Johnson
+2014-10-23,75.07504272460938,75.33107628086512,74.57030345365696,74.80438697118322,7570400,JNJ,Johnson & Johnson
+2014-10-24,75.44082641601562,75.5578710084775,74.76783675233992,75.30915403999269,5973100,JNJ,Johnson & Johnson
+2014-10-27,76.12843322753906,76.25278889479482,75.37497696229369,75.3969214234574,7043900,JNJ,Johnson & Johnson
+2014-10-28,76.65512084960938,76.66243753015907,75.75535889572625,76.47955958336097,10347800,JNJ,Johnson & Johnson
+2014-10-29,77.21839141845703,77.21839141845703,76.70633534048027,76.80874655607562,8188300,JNJ,Johnson & Johnson
+2014-10-30,78.30101776123047,78.30833444134943,76.74289975539384,76.93308879055321,9068300,JNJ,Johnson & Johnson
+2014-10-31,78.84231567382812,79.13492141636424,78.46193211522441,78.9593602032387,10800100,JNJ,Johnson & Johnson
+2014-11-03,78.60821533203125,79.09101554078836,78.08884290142198,78.878876562485,7082600,JNJ,Johnson & Johnson
+2014-11-04,79.45681762695312,79.53728437538388,78.52047778893996,78.92281153109376,9349000,JNJ,Johnson & Johnson
+2014-11-05,79.60311126708984,79.92497823455244,78.9666940126048,79.77136143126128,6966800,JNJ,Johnson & Johnson
+2014-11-06,79.74209594726562,79.96886279963122,79.40560121824221,79.6835736689159,6200300,JNJ,Johnson & Johnson
+2014-11-07,79.14956665039062,79.75672272340266,78.94474425973394,79.73477826454538,6652600,JNJ,Johnson & Johnson
+2014-11-10,79.60311126708984,79.67626132851537,78.41806018042554,79.05447743491058,7573300,JNJ,Johnson & Johnson
+2014-11-11,79.6689682006836,80.02740748921921,79.40562345535325,79.64701815441173,6221100,JNJ,Johnson & Johnson
+2014-11-12,79.55191040039062,79.73478835533406,79.28856569879271,79.49338811537059,4895900,JNJ,Johnson & Johnson
+2014-11-13,79.78598022460938,80.09321379658702,79.36901878235646,79.77135244636862,4860000,JNJ,Johnson & Johnson
+2014-11-14,79.12029266357422,79.77864859991209,79.01056481385449,79.67623742843774,5650700,JNJ,Johnson & Johnson
+2014-11-17,79.22274017333984,79.5080293648749,78.71799518170423,79.00328437323927,5233000,JNJ,Johnson & Johnson
+2014-11-18,79.61042022705078,79.7786647939142,78.79844178769036,79.09835868474714,5407200,JNJ,Johnson & Johnson
+2014-11-19,79.5592269897461,79.59579923209733,79.07642651037453,79.33245453080235,5217800,JNJ,Johnson & Johnson
+2014-11-20,79.13494110107422,79.42023023623987,78.77650190732614,79.40560245692008,8090700,JNJ,Johnson & Johnson
+2014-11-21,79.41473388671875,80.05529606184909,79.23802921050155,80.05529606184909,8417400,JNJ,Johnson & Johnson
+2014-11-24,78.69316864013672,79.68714563021165,78.51646399144451,79.45889627425558,9098000,JNJ,Johnson & Johnson
+2014-11-25,78.5606460571289,78.9214253374993,78.5606460571289,78.76680805334342,7367900,JNJ,Johnson & Johnson
+2014-11-26,78.93614959716797,78.9656013113649,78.48702078600982,78.61218635834175,5503700,JNJ,Johnson & Johnson
+2014-11-28,79.70187377929688,80.12155085764438,79.0245012348307,79.23065760772563,5881200,JNJ,Johnson & Johnson
+2014-12-01,79.53987121582031,80.11416542256671,79.03920346323707,79.43679305652421,5638800,JNJ,Johnson & Johnson
+2014-12-02,79.89331817626953,79.9080412260853,79.14967777040845,79.4957284231559,6184400,JNJ,Johnson & Johnson
+2014-12-03,79.31163787841797,80.24670576479235,79.26009879204047,79.9153838691283,8957400,JNJ,Johnson & Johnson
+2014-12-04,79.19385528564453,79.73870364252825,79.0613253633405,79.58408071872284,6697600,JNJ,Johnson & Johnson
+2014-12-05,79.89331817626953,80.06265852718383,78.94352136894375,79.17176515380243,6449700,JNJ,Johnson & Johnson
+2014-12-08,79.90067291259766,80.16573273480392,79.62089004130898,79.82704643250489,6499300,JNJ,Johnson & Johnson
+2014-12-09,79.55463409423828,79.86386870513125,78.70055113004918,79.67979968188438,7214300,JNJ,Johnson & Johnson
+2014-12-10,78.22197723388672,79.4883731208729,78.15571507617621,79.23067758976322,9416400,JNJ,Johnson & Johnson
+2014-12-11,78.57537078857422,79.00977090554744,77.57403504074131,77.93480868570855,7114600,JNJ,Johnson & Johnson
+2014-12-12,76.88932037353516,78.68583601924271,76.85986865276307,78.52385436366693,8325500,JNJ,Johnson & Johnson
+2014-12-15,76.5432357788086,77.3531380806792,76.30026340304575,77.13961741264569,12110600,JNJ,Johnson & Johnson
+2014-12-16,75.65973663330078,77.46361090347307,75.46830326679293,76.18985634526649,10209200,JNJ,Johnson & Johnson
+2014-12-17,76.6242446899414,76.9334792682153,75.61554452670681,76.03522163074715,10207600,JNJ,Johnson & Johnson
+2014-12-18,78.64163970947266,78.6490040425102,77.11754857643258,77.7654750675717,11756800,JNJ,Johnson & Johnson
+2014-12-19,77.71390533447266,79.06864997762051,77.6770893011388,78.50907885150647,19154400,JNJ,Johnson & Johnson
+2014-12-22,78.5901107788086,78.65637855003808,77.80229556209056,77.81702423007088,8124500,JNJ,Johnson & Johnson
+2014-12-23,76.7788314819336,78.71524022817356,76.51377177231396,78.53117129745648,10171700,JNJ,Johnson & Johnson
+2014-12-24,77.00711822509766,77.55196660921278,76.85250091090535,76.85250091090535,3415100,JNJ,Johnson & Johnson
+2014-12-26,77.35319519042969,77.81705290795857,77.08077652315009,77.36055952713382,2951000,JNJ,Johnson & Johnson
+2014-12-29,77.55194091796875,77.81700068801601,77.02182137787423,77.04390875582162,4273400,JNJ,Johnson & Johnson
+2014-12-30,77.57400512695312,77.89796821966183,77.35312017877217,77.61817986965428,4371700,JNJ,Johnson & Johnson
+2014-12-31,76.99238586425781,78.1262516485709,76.97029848166412,77.75811362576822,6202100,JNJ,Johnson & Johnson
+2015-01-02,76.95556640625,77.71393541819708,76.6684192105705,77.3457974117013,5753600,JNJ,Johnson & Johnson
+2015-01-05,76.41810607910156,77.11020749203497,76.33711524919056,76.92613844539027,8079300,JNJ,Johnson & Johnson
+2015-01-06,76.04255676269531,77.3015875913366,75.79222570993838,76.82300724168816,7428000,JNJ,Johnson & Johnson
+2015-01-07,77.72129821777344,77.92009589743766,76.43281512733374,76.5064472263741,7931700,JNJ,Johnson & Johnson
+2015-01-08,78.33241271972656,78.40603920521518,77.86119647179046,78.08944026200741,9916000,JNJ,Johnson & Johnson
+2015-01-09,77.26478576660156,78.41337423960515,77.12489156430647,78.41337423960515,7364800,JNJ,Johnson & Johnson
+2015-01-12,76.9997329711914,77.91271349063474,76.79357662331768,77.43413304459119,6839000,JNJ,Johnson & Johnson
+2015-01-13,77.13224792480469,78.28820060935669,76.74938139514143,77.63291565159182,10151100,JNJ,Johnson & Johnson
+2015-01-14,76.57267761230469,76.88927640789524,76.21190406948601,76.46959945721363,8887700,JNJ,Johnson & Johnson
+2015-01-15,75.46089935302734,76.5211382208582,75.06330977759077,75.81431418141702,10834800,JNJ,Johnson & Johnson
+2015-01-16,76.60214233398438,77.02918368755468,75.10013888225852,75.14431363699369,14092300,JNJ,Johnson & Johnson
+2015-01-20,74.57740020751953,75.13697156658682,73.81903679076983,74.76883354934209,20460000,JNJ,Johnson & Johnson
+2015-01-21,75.0265121459961,75.17376507280439,73.92209834291667,74.03989956089549,11702900,JNJ,Johnson & Johnson
+2015-01-22,76.39600372314453,76.44754282141275,74.78355739293241,75.3873035229346,9036600,JNJ,Johnson & Johnson
+2015-01-23,75.24739837646484,75.8143339926253,75.05597067768043,75.79224661333015,10126000,JNJ,Johnson & Johnson
+2015-01-26,75.29158782958984,75.43147645443742,74.5184957570174,74.95290153243953,8962800,JNJ,Johnson & Johnson
+2015-01-27,75.1664047241211,75.66707256607299,74.31232759216749,74.97497703259491,10160500,JNJ,Johnson & Johnson
+2015-01-28,74.71728515625,75.78488302650669,74.68783344445359,75.45356109914141,9053200,JNJ,Johnson & Johnson
+2015-01-29,75.37992095947266,75.43882437677387,74.12088990568918,74.73936455267385,7569300,JNJ,Johnson & Johnson
+2015-01-30,73.73067474365234,75.10014848901571,73.6938586984375,74.79091393163425,10676300,JNJ,Johnson & Johnson
+2015-02-02,74.23869323730469,74.25341628226575,73.17108991411695,73.9883565342563,8990700,JNJ,Johnson & Johnson
+2015-02-03,75.4388427734375,75.5124692543492,74.45223557107191,74.65839196456082,10005200,JNJ,Johnson & Johnson
+2015-02-04,74.62895202636719,75.4314903444367,74.37861521095179,75.1885234808181,9514100,JNJ,Johnson & Johnson
+2015-02-05,75.4388427734375,75.5124692543492,74.70256672963974,74.78355754384474,6642200,JNJ,Johnson & Johnson
+2015-02-06,74.43749237060547,75.431463712192,74.2387003492239,75.18113260250118,9215700,JNJ,Johnson & Johnson
+2015-02-09,73.46560668945312,74.4080389206942,72.9649388644389,74.4080389206942,9851700,JNJ,Johnson & Johnson
+2015-02-10,73.88528442382812,74.14297986181073,73.20791195331977,73.76748320246718,12275500,JNJ,Johnson & Johnson
+2015-02-11,73.90737915039062,74.20925499157107,73.59078026157836,73.96628257559752,8177000,JNJ,Johnson & Johnson
+2015-02-12,72.47900390625,74.02518222638503,71.52920728824174,73.99573051528327,25835200,JNJ,Johnson & Johnson
+2015-02-13,73.34781646728516,73.38462689654236,72.39801976194451,72.47901057058642,11153600,JNJ,Johnson & Johnson
+2015-02-17,73.9515609741211,73.98101268730048,72.97967690856105,73.178468950847,8627100,JNJ,Johnson & Johnson
+2015-02-18,73.5981674194336,74.31972055864736,73.17112588025283,74.14301022822264,7878200,JNJ,Johnson & Johnson
+2015-02-19,74.14297485351562,74.24605302174582,73.34043688410351,73.5907679734229,10028200,JNJ,Johnson & Johnson
+2015-02-20,74.33576202392578,74.41731976399514,73.48311652289408,74.27644627539149,10085700,JNJ,Johnson & Johnson
+2015-02-23,74.27645874023438,74.71389973159718,73.99471737240725,74.69165773632953,6878200,JNJ,Johnson & Johnson
+2015-02-24,74.66197967529297,74.92148463436803,74.14298107046395,74.3283385231401,6587200,JNJ,Johnson & Johnson
+2015-02-25,75.04012298583984,75.09943873819378,74.26162494867508,74.83993939247219,9684000,JNJ,Johnson & Johnson
+2015-02-26,76.21898651123047,76.50072780182154,75.04752605720456,75.16615188499956,11437900,JNJ,Johnson & Johnson
+2015-02-27,76.00398254394531,76.611954850966,75.98174055145184,76.39693949576021,8500000,JNJ,Johnson & Johnson
+2015-03-02,76.53038787841797,76.67126135610351,76.00397337846236,76.00397337846236,7277600,JNJ,Johnson & Johnson
+2015-03-03,75.87792205810547,76.44141028285087,75.48496517413605,76.44141028285087,6419700,JNJ,Johnson & Johnson
+2015-03-04,75.36634063720703,75.7148135498257,75.01045184269039,75.7148135498257,8665500,JNJ,Johnson & Johnson
+2015-03-05,76.01139831542969,76.5229868067457,75.62585721854086,75.67775709036555,8042300,JNJ,Johnson & Johnson
+2015-03-06,74.22454833984375,75.94466549544285,74.05401697253818,75.69257638594698,9287600,JNJ,Johnson & Johnson
+2015-03-09,74.63233947753906,74.82510718656488,73.9650514091304,74.29127673183795,5701100,JNJ,Johnson & Johnson
+2015-03-10,73.79451751708984,74.46922144563158,73.77969140792531,74.13557459448653,8735700,JNJ,Johnson & Johnson
+2015-03-11,72.89740753173828,74.01696857161065,72.82326565273925,74.01696857161065,9138100,JNJ,Johnson & Johnson
+2015-03-12,74.0169448852539,74.32092818887023,73.27551501920507,73.37189886539348,8318000,JNJ,Johnson & Johnson
+2015-03-13,73.55728149414062,74.1800857361322,73.13466655219248,74.0317963181995,7821800,JNJ,Johnson & Johnson
+2015-03-16,74.92887878417969,74.93629466456065,73.95019187028684,73.95019187028684,7726500,JNJ,Johnson & Johnson
+2015-03-17,74.06143188476562,74.52853068301069,73.70554870229164,74.22454736700837,7301500,JNJ,Johnson & Johnson
+2015-03-18,75.22547149658203,75.43307094839692,73.49793859779835,74.06142686462503,7972500,JNJ,Johnson & Johnson
+2015-03-19,75.39599609375,75.59617964530109,74.8176817707576,74.9140656057029,6863100,JNJ,Johnson & Johnson
+2015-03-20,75.92240142822266,76.29311627342231,75.44788687889985,75.52944459737655,12433800,JNJ,Johnson & Johnson
+2015-03-23,76.35246276855469,76.62678824426563,75.79639027671435,75.97433189023792,9016000,JNJ,Johnson & Johnson
+2015-03-24,75.59619140625,76.53781054051629,75.57394941446849,76.24123745121994,8390700,JNJ,Johnson & Johnson
+2015-03-25,74.39508056640625,75.99657201878014,74.39508056640625,75.51464140635309,8444100,JNJ,Johnson & Johnson
+2015-03-26,74.24678802490234,74.7435446888723,73.8167573351995,74.10591453701252,9972400,JNJ,Johnson & Johnson
+2015-03-27,74.39508056640625,74.8473533011973,74.25421271846241,74.35059657828312,5847400,JNJ,Johnson & Johnson
+2015-03-30,75.292236328125,75.52207787161453,74.70650581267634,75.06238912797217,6061200,JNJ,Johnson & Johnson
+2015-03-31,74.58784484863281,75.24771698975967,74.58042896596255,74.86217594082193,8028000,JNJ,Johnson & Johnson
+2015-04-01,73.51277923583984,74.48405064120897,73.1124063918722,74.48405064120897,11368100,JNJ,Johnson & Johnson
+2015-04-02,73.8760757446289,74.13557508167287,73.32000331239415,73.72779202536415,6097100,JNJ,Johnson & Johnson
+2015-04-06,73.52020263671875,73.81677011591317,72.68979898765296,73.28293960270389,9697600,JNJ,Johnson & Johnson
+2015-04-07,74.21712493896484,74.78802907646634,73.7203683098791,73.8093419259816,7900300,JNJ,Johnson & Johnson
+2015-04-08,74.26160430908203,74.47661395244961,73.84639981466415,74.024341365609,7354100,JNJ,Johnson & Johnson
+2015-04-09,75.12909698486328,75.36635433878753,74.38766704676732,74.56560864804513,8073900,JNJ,Johnson & Johnson
+2015-04-10,75.67033386230469,75.72964961196487,74.8325201108343,75.12909320247395,6786500,JNJ,Johnson & Johnson
+2015-04-13,74.55078125,75.611026269423,74.55078125,75.28479529216625,10753500,JNJ,Johnson & Johnson
+2015-04-14,74.52853393554688,75.22547987857756,74.28386635816629,74.92149654930896,9322200,JNJ,Johnson & Johnson
+2015-04-15,74.58784484863281,75.06235951963052,74.38766126982422,74.54336086593337,8237100,JNJ,Johnson & Johnson
+2015-04-16,73.9872817993164,74.38023869557223,73.9724500353102,74.3431649422173,7324800,JNJ,Johnson & Johnson
+2015-04-17,73.83158111572266,74.03176467353529,73.48310820336316,73.67588153594382,11084200,JNJ,Johnson & Johnson
+2015-04-20,74.2986831665039,74.7954397988899,74.18005733423983,74.33575692095809,6668500,JNJ,Johnson & Johnson
+2015-04-21,74.36541748046875,74.8770002391266,74.26161775223898,74.63233268353412,6532700,JNJ,Johnson & Johnson
+2015-04-22,74.46179962158203,74.73613070085821,74.11332668907632,74.61008332804111,4763900,JNJ,Johnson & Johnson
+2015-04-23,74.48406219482422,74.75097746553861,74.07627906104449,74.51372007564386,7351500,JNJ,Johnson & Johnson
+2015-04-24,74.94373321533203,75.27737439683045,74.14298759174255,74.22454533062636,6566900,JNJ,Johnson & Johnson
+2015-04-27,74.57302856445312,75.32928465328084,74.49147081431873,75.00305930940506,9113900,JNJ,Johnson & Johnson
+2015-04-28,74.69164276123047,74.84734235354958,73.6313978316338,74.47662742231523,7484600,JNJ,Johnson & Johnson
+2015-04-29,74.43212127685547,74.59523670309304,74.06882233629133,74.52109487025575,8926200,JNJ,Johnson & Johnson
+2015-04-30,73.54985809326172,74.25422002897413,73.2310429481137,74.19490426786234,10170600,JNJ,Johnson & Johnson
+2015-05-01,74.23937225341797,74.4321456071358,73.86124708534902,73.86124708534902,6255000,JNJ,Johnson & Johnson
+2015-05-04,74.4024887084961,74.55077808124682,74.26162087520937,74.3876625995516,5532400,JNJ,Johnson & Johnson
+2015-05-05,73.77226257324219,74.35799277397973,73.61656299937428,74.23936129484592,8828000,JNJ,Johnson & Johnson
+2015-05-06,73.52759552001953,74.0465997995089,73.14947037624185,73.86124234040429,8030800,JNJ,Johnson & Johnson
+2015-05-07,73.89089965820312,74.14298308549668,73.3348272850619,73.35706927492184,6401600,JNJ,Johnson & Johnson
+2015-05-08,75.23287963867188,75.38116332995202,74.46920788092471,74.49886575051278,7508600,JNJ,Johnson & Johnson
+2015-05-11,74.9066390991211,75.3737434142524,74.89181299456337,75.12165438349496,5698900,JNJ,Johnson & Johnson
+2015-05-12,74.491455078125,74.92148573223369,74.35058160189544,74.79543836350486,6903100,JNJ,Johnson & Johnson
+2015-05-13,74.55078125,74.98080630760221,74.49146549837852,74.64716510388885,5826800,JNJ,Johnson & Johnson
+2015-05-14,75.49979400634766,75.5294518756207,74.84733219566091,74.86216395862752,5454000,JNJ,Johnson & Johnson
+2015-05-15,75.84825897216797,75.86308507692485,75.38115465076226,75.61100169944079,6023500,JNJ,Johnson & Johnson
+2015-05-18,76.67866516113281,77.36077918931305,75.86309354859901,75.90016729962063,10479600,JNJ,Johnson & Johnson
+2015-05-19,77.07904052734375,77.19767200930664,76.5600419354071,76.85661498365393,7724100,JNJ,Johnson & Johnson
+2015-05-20,76.81214141845703,77.46460339242522,76.59712605491401,77.42011374905184,7146500,JNJ,Johnson & Johnson
+2015-05-21,76.49099731445312,77.14821711850821,76.43124902355527,76.85695132276948,6875600,JNJ,Johnson & Johnson
+2015-05-22,75.69188690185547,76.4835375581214,75.67695267720636,76.37897519393377,6216600,JNJ,Johnson & Johnson
+2015-05-26,75.29605102539062,75.8412441436088,75.11681187193818,75.6022567063689,7918900,JNJ,Johnson & Johnson
+2015-05-27,75.52757263183594,75.73669163652478,75.28112091908135,75.43795589916527,9297900,JNJ,Johnson & Johnson
+2015-05-28,75.54252624511719,75.95328297276728,75.28859882806705,75.43796957277634,5700100,JNJ,Johnson & Johnson
+2015-05-29,74.78820037841797,75.89352081274706,74.55668290617673,75.84124249005033,9957800,JNJ,Johnson & Johnson
+2015-06-01,74.71351623535156,75.13174280775114,74.4745288085647,74.89275538096427,7298100,JNJ,Johnson & Johnson
+2015-06-02,74.66873168945312,74.86290511833727,74.01151178273287,74.62391761532396,8312400,JNJ,Johnson & Johnson
+2015-06-03,74.7508544921875,75.0047818377286,74.56414538731393,74.92262937575146,5375200,JNJ,Johnson & Johnson
+2015-06-04,74.10860443115234,75.03468029603992,73.98163786827871,74.63885777709248,8057900,JNJ,Johnson & Johnson
+2015-06-05,73.63058471679688,73.97413441325503,73.33931902894156,73.92932036272524,7557300,JNJ,Johnson & Johnson
+2015-06-08,73.16008758544922,73.92186384727243,73.16008758544922,73.63806238984809,7054600,JNJ,Johnson & Johnson
+2015-06-09,73.3468017578125,73.59325913595853,73.04060179840552,73.51857663595021,7844300,JNJ,Johnson & Johnson
+2015-06-10,73.84719848632812,74.34758332200107,73.33934938740084,73.54846841465046,10025100,JNJ,Johnson & Johnson
+2015-06-11,74.11605834960938,74.53429069626863,73.80985832403586,74.08618420356866,6175200,JNJ,Johnson & Johnson
+2015-06-12,73.45136260986328,74.10858232261111,73.27959341978408,73.84718501072649,8717200,JNJ,Johnson & Johnson
+2015-06-15,72.80909729003906,73.09289883983546,72.45061891901653,73.00327639812434,6833500,JNJ,Johnson & Johnson
+2015-06-16,73.45884704589844,73.55593375081874,72.51783135223731,72.81656712618333,6049500,JNJ,Johnson & Johnson
+2015-06-17,73.73519134521484,74.02645720809831,73.30202468321463,73.47379393675516,6155800,JNJ,Johnson & Johnson
+2015-06-18,74.9525146484375,75.09441541254802,73.72023323366808,73.83225985281267,8815800,JNJ,Johnson & Johnson
+2015-06-19,74.57911682128906,74.8330385762197,74.51936851498347,74.5940510489094,11653600,JNJ,Johnson & Johnson
+2015-06-22,74.7508544921875,75.31098180680823,74.67617198982,75.13174266154431,5055900,JNJ,Johnson & Johnson
+2015-06-23,74.51936340332031,74.95253004745464,74.29531581691104,74.75835091423724,6046600,JNJ,Johnson & Johnson
+2015-06-24,74.18326568603516,74.54174398994937,73.98908661430085,74.31769647448046,7254700,JNJ,Johnson & Johnson
+2015-06-25,74.02645874023438,74.66873878396613,74.01898877751785,74.31025464642968,6581100,JNJ,Johnson & Johnson
+2015-06-26,74.414794921875,74.78074324351212,74.12352911719697,74.25795992688765,9041100,JNJ,Johnson & Johnson
+2015-06-29,72.95097351074219,74.19818882406219,72.90616515392394,73.92186302647086,11150900,JNJ,Johnson & Johnson
+2015-06-30,72.78669738769531,73.52606405711424,72.66720648962591,73.5111298315723,8967900,JNJ,Johnson & Johnson
+2015-07-01,73.54102325439453,73.69785830428948,72.92114732058629,73.41406236132426,6726700,JNJ,Johnson & Johnson
+2015-07-02,73.51859283447266,73.95175370912408,73.42897039597024,73.8247928613454,6091900,JNJ,Johnson & Johnson
+2015-07-06,73.33934783935547,73.5634010862953,72.17428463025422,72.97339952073713,6817800,JNJ,Johnson & Johnson
+2015-07-07,73.87708282470703,73.92189689996967,72.83151033586178,73.66049950432459,7122600,JNJ,Johnson & Johnson
+2015-07-08,73.01820373535156,73.63060945116834,72.95846114442367,73.50364861081971,6845500,JNJ,Johnson & Johnson
+2015-07-09,73.48870849609375,74.3401016010986,73.48870849609375,73.97415333264458,7316400,JNJ,Johnson & Johnson
+2015-07-10,74.33263397216797,74.60149556090724,74.00402409750659,74.5193430922419,6969300,JNJ,Johnson & Johnson
+2015-07-13,74.88530731201172,75.04214802041936,74.58657721463484,74.72100803761899,6986300,JNJ,Johnson & Johnson
+2015-07-14,74.51936340332031,74.59404593212341,73.60075747301003,74.13101083479721,9890600,JNJ,Johnson & Johnson
+2015-07-15,74.997314453125,75.3856725954256,74.40731297771785,74.50440536224795,7990300,JNJ,Johnson & Johnson
+2015-07-16,75.51264190673828,75.69935103899746,75.26618448465763,75.39314532709534,5775000,JNJ,Johnson & Johnson
+2015-07-17,74.74341583251953,75.36329164052559,74.65379338023413,75.34835171618887,8054200,JNJ,Johnson & Johnson
+2015-07-20,74.9599838256836,75.16909714034891,74.75833477374884,75.05707052237521,5016200,JNJ,Johnson & Johnson
+2015-07-21,74.93757629394531,75.28859038224648,74.73593293359711,75.13175539132885,5891600,JNJ,Johnson & Johnson
+2015-07-22,74.81810760498047,75.21393018013664,74.48203333873036,74.98988256860737,6721900,JNJ,Johnson & Johnson
+2015-07-23,74.83301544189453,75.13175118315748,74.68365042021823,75.05706867231932,5016100,JNJ,Johnson & Johnson
+2015-07-24,74.0488510131836,74.64631688237317,73.9741684917738,74.49695183955356,6524200,JNJ,Johnson & Johnson
+2015-07-27,73.39909362792969,73.92934688316203,73.13023201993715,73.91441265956713,8734000,JNJ,Johnson & Johnson
+2015-07-28,73.95175170898438,74.10859239659929,73.5036509244134,73.85466500999902,7757500,JNJ,Johnson & Johnson
+2015-07-29,74.48201751708984,74.72100500403556,73.97416839509131,74.13100339922028,7853500,JNJ,Johnson & Johnson
+2015-07-30,74.56414794921875,74.6836445154402,74.22060386819692,74.53427950557328,5517400,JNJ,Johnson & Johnson
+2015-07-31,74.84049224853516,75.41555960020607,74.65378310540503,74.93757895171493,6216800,JNJ,Johnson & Johnson
+2015-08-03,74.6985855102539,74.84048627103068,74.10858967924716,74.68365128707707,6172500,JNJ,Johnson & Johnson
+2015-08-04,74.53429412841797,75.0570774634267,74.42226750008439,74.98986490517315,6005300,JNJ,Johnson & Johnson
+2015-08-05,75.07201385498047,75.43049793641265,74.94505299822974,75.10935796480652,4571300,JNJ,Johnson & Johnson
+2015-08-06,73.98907470703125,75.13173337597014,73.94426635073059,75.04958092414626,6988000,JNJ,Johnson & Johnson
+2015-08-07,73.82478332519531,73.9890882589373,73.30947003962547,73.95174415657411,6027900,JNJ,Johnson & Johnson
+2015-08-10,74.52681732177734,74.72846067592799,74.27288994101713,74.36251237503434,6133500,JNJ,Johnson & Johnson
+2015-08-11,73.94428253173828,74.19073424323122,73.76503767149401,73.97415667511233,6682600,JNJ,Johnson & Johnson
+2015-08-12,73.7202377319336,73.73517765428343,72.74935360189694,73.48872021670908,7462400,JNJ,Johnson & Johnson
+2015-08-13,73.5484619140625,73.92188016856586,73.30200449859178,73.74263530390877,5048000,JNJ,Johnson & Johnson
+2015-08-14,73.794921875,73.80986179767883,73.09289935269221,73.4364435014622,5177300,JNJ,Johnson & Johnson
+2015-08-17,74.58657836914062,74.59404263315263,73.23480015656759,73.51860173054442,6901800,JNJ,Johnson & Johnson
+2015-08-18,74.2131576538086,74.44467518477701,73.95176027610857,74.11606524566471,7618800,JNJ,Johnson & Johnson
+2015-08-19,74.16832733154297,74.67617635439758,73.77250491774203,74.0712406425818,7642400,JNJ,Johnson & Johnson
+2015-08-20,73.77998352050781,74.77327750034456,73.77998352050781,73.89947440569509,10620400,JNJ,Johnson & Johnson
+2015-08-21,71.9136734008789,74.14122062634998,71.87604934722437,73.16290910882249,16141500,JNJ,Johnson & Johnson
+2015-08-24,69.85165405273438,71.6502471479817,61.551032834606,68.54221934866054,25636300,JNJ,Johnson & Johnson
+2015-08-25,68.27883911132812,72.01900642368125,68.03049632398815,72.0114850603064,15671100,JNJ,Johnson & Johnson
+2015-08-26,71.57500457763672,71.65778550644472,68.82819694177671,69.91939748447386,14738300,JNJ,Johnson & Johnson
+2015-08-27,72.41035461425781,72.54581383025342,71.00308418927568,72.32004655642731,11131200,JNJ,Johnson & Johnson
+2015-08-28,71.62014770507812,72.46300536698436,71.02563280179133,72.19208703785372,9200300,JNJ,Johnson & Johnson
+2015-08-31,70.724609375,71.6201394370512,70.42358840610575,71.40189937814029,9083500,JNJ,Johnson & Johnson
+2015-09-01,69.30229187011719,69.90433386376088,68.8281876756339,69.4528052392771,14593500,JNJ,Johnson & Johnson
+2015-09-02,70.25051879882812,70.3408268367764,69.61085265248349,70.11505961265523,11517400,JNJ,Johnson & Johnson
+2015-09-03,69.71617889404297,70.80737327341993,69.43021217693295,70.48378252962245,9027200,JNJ,Johnson & Johnson
+2015-09-04,68.71531677246094,69.14426990615166,68.15843155748502,68.91850842297177,10996800,JNJ,Johnson & Johnson
+2015-09-08,70.69451904296875,70.72462171926203,69.61837276685219,70.05484721935872,11394100,JNJ,Johnson & Johnson
+2015-09-09,69.400146484375,71.61264482960608,69.25716017889421,71.4847069945182,7384500,JNJ,Johnson & Johnson
+2015-09-10,69.77640533447266,70.34834468320555,68.94860185747662,69.31734958294336,8359500,JNJ,Johnson & Johnson
+2015-09-11,69.9344482421875,69.98712649483548,69.0840690947275,69.56570047365162,7381300,JNJ,Johnson & Johnson
+2015-09-14,70.22795104980469,70.6719584423164,69.61838751485605,69.91188149401648,7948700,JNJ,Johnson & Johnson
+2015-09-15,71.04069519042969,71.30408644588783,70.13011071213224,70.58163939884602,7030700,JNJ,Johnson & Johnson
+2015-09-16,71.19873046875,71.3567652231903,70.60421549261815,71.10842243414177,5630400,JNJ,Johnson & Johnson
+2015-09-17,71.371826171875,72.38777307899853,70.98050276980875,71.13853755188356,8258000,JNJ,Johnson & Johnson
+2015-09-18,70.28060913085938,71.28150151165579,70.17525264251218,70.79987021021202,14211100,JNJ,Johnson & Johnson
+2015-09-21,70.08496856689453,71.19121781401876,69.51303478944932,70.64185961443324,7053700,JNJ,Johnson & Johnson
+2015-09-22,70.16773223876953,70.3182456232791,69.14426419009862,69.43023674991754,10618700,JNJ,Johnson & Johnson
+2015-09-23,69.97959899902344,70.5139086276123,69.65600237985002,70.14516086113525,5609300,JNJ,Johnson & Johnson
+2015-09-24,69.59580993652344,69.94198216502534,69.06902161719485,69.6259068768284,7407600,JNJ,Johnson & Johnson
+2015-09-25,68.48201751708984,70.08494618983624,68.30140721037853,69.93443855782651,10794400,JNJ,Johnson & Johnson
+2015-09-28,68.76048278808594,69.2872653935852,67.6542335750377,68.25627001825117,14332800,JNJ,Johnson & Johnson
+2015-09-29,70.01722717285156,70.61926350855309,69.10664269367271,69.41518509565127,11520000,JNJ,Johnson & Johnson
+2015-09-30,70.25051879882812,71.09337659518162,69.67857937482043,70.83750669174437,10970100,JNJ,Johnson & Johnson
+2015-10-01,70.11507415771484,70.62680832924734,69.05398176382407,70.31073874310967,9675900,JNJ,Johnson & Johnson
+2015-10-02,70.68698120117188,70.71708387289257,69.11414961737681,69.3399167845332,8368100,JNJ,Johnson & Johnson
+2015-10-05,71.31160736083984,71.35675850314243,70.79987336258357,70.88265428447048,9419200,JNJ,Johnson & Johnson
+2015-10-06,70.30322265625,71.23638883040505,69.67108338488796,71.13102654367694,8365200,JNJ,Johnson & Johnson
+2015-10-07,71.4771728515625,71.80829081450639,70.31824562751248,70.93533615029251,9397300,JNJ,Johnson & Johnson
+2015-10-08,71.55242919921875,71.64273149161949,70.59668783365342,71.27398373415272,7090700,JNJ,Johnson & Johnson
+2015-10-09,71.77070617675781,72.21470798647391,71.32669862554002,71.59761712490979,8259700,JNJ,Johnson & Johnson
+2015-10-12,72.23727416992188,72.59850070257066,71.47720279036035,71.5449295356377,8957900,JNJ,Johnson & Johnson
+2015-10-13,71.83087158203125,72.41786521186086,70.97296532347124,71.33419173094339,12761900,JNJ,Johnson & Johnson
+2015-10-14,71.13851165771484,72.21465779855836,70.82996931211514,71.65024560737815,8881900,JNJ,Johnson & Johnson
+2015-10-15,73.11019897460938,73.26070660662836,71.38685960295075,71.49221609366367,9561900,JNJ,Johnson & Johnson
+2015-10-16,73.93049621582031,73.98317447605895,73.2983570929567,73.65205644377313,9495300,JNJ,Johnson & Johnson
+2015-10-19,73.7047348022461,73.90039363110765,73.23062471796673,73.78751574580282,8725400,JNJ,Johnson & Johnson
+2015-10-20,73.4413070678711,73.93799252164516,73.23059411469326,73.7122253623847,6041800,JNJ,Johnson & Johnson
+2015-10-21,73.47142791748047,73.91543524282024,73.0500019068519,73.4789550223842,7059800,JNJ,Johnson & Johnson
+2015-10-22,74.90128326416016,75.1119962968031,73.09516253343565,73.63699932680296,9887900,JNJ,Johnson & Johnson
+2015-10-23,75.48827362060547,75.91722680547039,74.90128565621131,75.16467695542669,9178900,JNJ,Johnson & Johnson
+2015-10-26,75.2098388671875,75.46570307734879,74.8711879671798,75.29261981553381,7561600,JNJ,Johnson & Johnson
+2015-10-27,75.39796447753906,75.93227413364933,75.02921095056924,75.19477282120889,8883200,JNJ,Johnson & Johnson
+2015-10-28,75.61619567871094,75.61619567871094,74.87869445331343,75.59361436506224,7256300,JNJ,Johnson & Johnson
+2015-10-29,76.28598022460938,76.40638521481355,75.34529291379664,75.60868421252427,6340700,JNJ,Johnson & Johnson
+2015-10-30,76.03012084960938,76.85040328413938,76.0150723768063,76.40639582619183,10520300,JNJ,Johnson & Johnson
+2015-11-02,76.88802337646484,77.01595548395309,75.88713061235049,76.14300056882719,6297900,JNJ,Johnson & Johnson
+2015-11-03,76.72998809814453,76.98585805300299,76.09032182324864,76.6396800420474,6229200,JNJ,Johnson & Johnson
+2015-11-04,76.71492004394531,77.05356512024166,76.52678261455875,76.68481736626362,5592300,JNJ,Johnson & Johnson
+2015-11-05,77.00843811035156,77.12884311731682,76.3236148968287,76.94823273611868,6545600,JNJ,Johnson & Johnson
+2015-11-06,76.6998519897461,76.6998519897461,75.90215127041459,76.43646078444773,6221100,JNJ,Johnson & Johnson
+2015-11-09,75.88712310791016,76.45153548789699,75.66888870683493,76.30102781650037,6625900,JNJ,Johnson & Johnson
+2015-11-10,76.34616088867188,76.57945518803545,75.76670017537805,76.00751583748044,5114200,JNJ,Johnson & Johnson
+2015-11-11,76.6547622680664,77.03103736039287,76.38384374227118,76.59455687533364,6284700,JNJ,Johnson & Johnson
+2015-11-12,75.45816802978516,76.46658777556335,75.42054398363267,76.11288844103294,6918700,JNJ,Johnson & Johnson
+2015-11-13,75.1646728515625,75.9623795532752,75.05931633762864,75.28508357691513,8517500,JNJ,Johnson & Johnson
+2015-11-16,76.17308044433594,76.22575869290954,75.28507158159636,75.54093571995428,5755800,JNJ,Johnson & Johnson
+2015-11-17,76.38379669189453,76.54183144434619,75.54093893732029,75.54093893732029,5124000,JNJ,Johnson & Johnson
+2015-11-18,77.2642822265625,77.36211736959939,76.24081409701613,76.40637596231024,7148400,JNJ,Johnson & Johnson
+2015-11-19,77.12879180908203,77.27177804239155,76.8051953147214,77.25672957959424,5164500,JNJ,Johnson & Johnson
+2015-11-20,77.68981170654297,77.93240260450045,77.47753960998483,77.69738851498118,7671500,JNJ,Johnson & Johnson
+2015-11-23,77.90968322753906,78.08404821017308,77.46999104109194,77.62160823864953,6730600,JNJ,Johnson & Johnson
+2015-11-24,77.35626983642578,77.9248429632072,77.18190486599651,77.18190486599651,7492400,JNJ,Johnson & Johnson
+2015-11-25,77.29561614990234,77.57611429163457,77.29561614990234,77.45481592207753,5400800,JNJ,Johnson & Johnson
+2015-11-27,77.60643005371094,77.79595439671068,77.1667321898338,77.53819828264258,2353800,JNJ,Johnson & Johnson
+2015-11-30,76.74977111816406,77.68981596006213,76.74977111816406,77.68981596006213,8983700,JNJ,Johnson & Johnson
+2015-12-01,77.5988540649414,77.69740464951226,76.65881486312686,77.1212547621103,7545700,JNJ,Johnson & Johnson
+2015-12-02,77.36383819580078,78.03096179296175,77.31834842102752,77.70497969556885,6623500,JNJ,Johnson & Johnson
+2015-12-03,76.40863037109375,77.60642553726197,76.04474110882892,77.53061117741507,12008700,JNJ,Johnson & Johnson
+2015-12-04,78.04608917236328,78.08399633848337,76.78006848392445,76.87104221231978,7845400,JNJ,Johnson & Johnson
+2015-12-07,78.32659912109375,78.45547425146182,77.78076823503794,77.78835082618383,7262900,JNJ,Johnson & Johnson
+2015-12-08,77.64434051513672,78.26598020138448,77.2577149746412,78.06887902601115,8005400,JNJ,Johnson & Johnson
+2015-12-09,77.43966674804688,78.34179890955004,77.07577737512831,77.43208415299169,7947000,JNJ,Johnson & Johnson
+2015-12-10,77.81111907958984,78.34178496247094,77.17432002013254,77.55336873185456,6479300,JNJ,Johnson & Johnson
+2015-12-11,77.08333587646484,77.6064248790894,76.89381154610216,77.6064248790894,7796500,JNJ,Johnson & Johnson
+2015-12-14,77.43966674804688,77.54579994351784,76.40107101085206,77.06061796884333,10641500,JNJ,Johnson & Johnson
+2015-12-15,78.9406967163086,79.36523528224129,77.81871556821767,77.81871556821767,9283200,JNJ,Johnson & Johnson
+2015-12-16,79.7897720336914,79.97171383738493,78.47826064682914,79.32733203710838,8178800,JNJ,Johnson & Johnson
+2015-12-17,78.56919860839844,79.79731823684247,78.56161601642017,79.72150966852882,8740800,JNJ,Johnson & Johnson
+2015-12-18,77.28801727294922,78.14467092195,77.28801727294922,78.14467092195,14966000,JNJ,Johnson & Johnson
+2015-12-21,77.00751495361328,78.02336242523985,76.45410145280681,77.5836646611824,8321900,JNJ,Johnson & Johnson
+2015-12-22,77.86418914794922,77.99306432757683,76.6815589653437,77.25771465238275,5581600,JNJ,Johnson & Johnson
+2015-12-23,78.45550537109375,78.59196314673412,77.8869322698963,78.1674304153306,5531700,JNJ,Johnson & Johnson
+2015-12-24,78.62986755371094,78.7739079184123,78.09161906433282,78.17501024559945,2546300,JNJ,Johnson & Johnson
+2015-12-28,78.25081634521484,78.44034069955461,78.0309674001218,78.22049175446156,4063000,JNJ,Johnson & Johnson
+2015-12-29,78.8648681640625,78.9861665190187,78.34177913000578,78.34177913000578,4230000,JNJ,Johnson & Johnson
+2015-12-30,78.67533111572266,79.09986372185666,78.48580680458097,78.92550459454718,3847800,JNJ,Johnson & Johnson
+2015-12-31,77.87177276611328,78.55406164344511,77.84903076750633,78.36453727662096,4592600,JNJ,Johnson & Johnson
+2016-01-04,76.17362976074219,77.18189491317565,75.39278457557494,77.10608632947886,12722800,JNJ,Johnson & Johnson
+2016-01-05,76.49202728271484,76.90140056456374,76.24185375761428,76.24943635093298,6467200,JNJ,Johnson & Johnson
+2016-01-06,76.10539245605469,76.54509030689658,75.50649485587151,75.6732771981787,7733800,JNJ,Johnson & Johnson
+2016-01-07,75.21842193603516,75.8779629459303,74.96066582278645,75.28664792306269,9433100,JNJ,Johnson & Johnson
+2016-01-08,74.41485595703125,75.76426862841849,74.17984179087973,75.7187788438399,9766700,JNJ,Johnson & Johnson
+2016-01-11,73.9675521850586,74.77113345980032,72.83798884500823,74.47547598008126,8151400,JNJ,Johnson & Johnson
+2016-01-12,74.47550201416016,74.77115959723096,73.71740446088621,74.28597762584167,6745000,JNJ,Johnson & Johnson
+2016-01-13,73.55060577392578,75.03648173881838,73.41414801322438,74.66500985568321,8290700,JNJ,Johnson & Johnson
+2016-01-14,74.96826934814453,75.40796733339376,73.53546538226824,73.61127398362918,10164300,JNJ,Johnson & Johnson
+2016-01-15,73.53544616699219,74.29354355015705,72.96687312961855,73.05784689777498,12662200,JNJ,Johnson & Johnson
+2016-01-19,73.91448211669922,74.60435339269013,73.45962492197644,74.2404641666181,12457800,JNJ,Johnson & Johnson
+2016-01-20,72.58782196044922,73.74770999169002,71.66294225914447,72.86073747177926,12685200,JNJ,Johnson & Johnson
+2016-01-21,72.73186492919922,73.26253078488853,71.47342049453025,72.60298397811121,11266400,JNJ,Johnson & Johnson
+2016-01-22,73.34591674804688,73.60366706425944,72.73943656993409,73.55060048246135,8380000,JNJ,Johnson & Johnson
+2016-01-25,73.0805892944336,74.05853561813556,72.80767377229239,73.3231802270231,9350200,JNJ,Johnson & Johnson
+2016-01-26,76.7043228149414,76.82561543507832,73.64160752078642,73.7325813237588,17266600,JNJ,Johnson & Johnson
+2016-01-27,77.44721221923828,78.37208593874884,76.18118550785363,76.18118550785363,19330500,JNJ,Johnson & Johnson
+2016-01-28,77.53062438964844,78.11436267053398,77.21222484579701,77.70498934965731,12789500,JNJ,Johnson & Johnson
+2016-01-29,79.1756820678711,79.41069037471985,77.80352205297875,78.00062896598078,15614600,JNJ,Johnson & Johnson
+2016-02-01,79.12262725830078,79.44102677632434,78.25081409662513,78.54647161819331,9803700,JNJ,Johnson & Johnson
+2016-02-02,78.39484405517578,79.03922559918568,78.08402138797871,78.31145289001672,10616300,JNJ,Johnson & Johnson
+2016-02-03,78.94828033447266,79.13022213147285,77.33353459546689,78.57681414531484,10168600,JNJ,Johnson & Johnson
+2016-02-04,78.7663345336914,78.91036913140846,77.87936181159766,78.54648555590468,10389000,JNJ,Johnson & Johnson
+2016-02-05,76.2191162109375,77.9096702387816,75.64296054538723,77.82628484270431,15522200,JNJ,Johnson & Johnson
+2016-02-08,77.32591247558594,78.47064083856736,75.97650041858044,76.04472638864765,14323800,JNJ,Johnson & Johnson
+2016-02-09,77.30317687988281,77.5078605908378,76.54507963604176,76.8028299227127,10044500,JNJ,Johnson & Johnson
+2016-02-10,77.12126159667969,78.01581688240329,76.8483460326403,77.36385256651194,9833100,JNJ,Johnson & Johnson
+2016-02-11,77.09850311279297,77.34109404895646,75.79458044580433,76.15846395813747,12465800,JNJ,Johnson & Johnson
+2016-02-12,77.18948364257812,77.31078201319453,76.35557758797668,77.18948364257812,9035000,JNJ,Johnson & Johnson
+2016-02-16,77.56849670410156,78.12191014385112,77.0605730243264,77.60640387344323,10452800,JNJ,Johnson & Johnson
+2016-02-17,77.7049789428711,78.26596936650017,77.50029520175771,77.89450328175614,8904000,JNJ,Johnson & Johnson
+2016-02-18,79.02408599853516,79.35765076716356,77.70499789759822,77.95517147406952,10744600,JNJ,Johnson & Johnson
+2016-02-19,79.53568267822266,79.93274764118901,78.9400764951631,79.09279826995017,9343300,JNJ,Johnson & Johnson
+2016-02-22,79.9861831665039,79.9861831665039,79.45167162361042,79.53566712688495,6947000,JNJ,Johnson & Johnson
+2016-02-23,79.47460174560547,80.01675099123868,79.38296867176611,79.90984865129639,6629200,JNJ,Johnson & Johnson
+2016-02-24,80.14655303955078,80.2381861052684,78.6270077772758,78.90953286819331,9076100,JNJ,Johnson & Johnson
+2016-02-25,81.23085021972656,81.23848776485715,80.00146761200203,80.1389142956526,8092500,JNJ,Johnson & Johnson
+2016-02-26,80.77268981933594,81.64318346801169,80.49779647493945,81.5668255002881,9049400,JNJ,Johnson & Johnson
+2016-02-29,80.33745574951172,81.09340965374889,80.20764660119896,80.39090691797819,10111100,JNJ,Johnson & Johnson
+2016-03-01,81.87226867675781,81.88753794102871,80.51307695279097,80.86432828842084,8298500,JNJ,Johnson & Johnson
+2016-03-02,81.7348403930664,82.01737136446228,81.26904908047005,81.63557558861223,9767000,JNJ,Johnson & Johnson
+2016-03-03,81.43700408935547,81.70425984894729,80.65813778912944,81.56681319748026,6927200,JNJ,Johnson & Johnson
+2016-03-04,81.32247161865234,81.68899799772362,80.99412713401695,81.33010916268735,6715700,JNJ,Johnson & Johnson
+2016-03-07,81.50576782226562,81.64321454678513,80.55127829803065,80.94071165512621,6973500,JNJ,Johnson & Johnson
+2016-03-08,81.10867309570312,81.52864483740841,80.91777526063538,81.33774700234066,7632900,JNJ,Johnson & Johnson
+2016-03-09,81.58212280273438,81.71956952217208,81.00942910936749,81.58212280273438,7564200,JNJ,Johnson & Johnson
+2016-03-10,81.81119537353516,82.07081952094794,80.99415267630191,81.69665547984543,10474700,JNJ,Johnson & Johnson
+2016-03-11,82.24642944335938,82.46023410440674,81.86463374127763,82.08607594757385,7763800,JNJ,Johnson & Johnson
+2016-03-14,82.20826721191406,82.69696532681296,81.94100551485971,82.40679681589477,7242800,JNJ,Johnson & Johnson
+2016-03-15,82.28461456298828,82.73513071271451,81.52102312895171,82.17771222828239,8476600,JNJ,Johnson & Johnson
+2016-03-16,82.01732635498047,82.29985134559102,81.61261816105264,82.26167528440101,7065100,JNJ,Johnson & Johnson
+2016-03-17,81.50576782226562,82.16245708099864,81.2843255535541,82.06319226774521,8571100,JNJ,Johnson & Johnson
+2016-03-18,82.08606719970703,82.3456854531,81.21557355778789,81.69663399387811,14758300,JNJ,Johnson & Johnson
+2016-03-21,81.9180908203125,82.2769797382964,81.36067231744684,82.01736143849388,7674700,JNJ,Johnson & Johnson
+2016-03-22,81.99441528320312,82.18531306998946,81.74243463220613,81.91805733363621,7821700,JNJ,Johnson & Johnson
+2016-03-23,82.84967041015625,83.10165698100997,81.85699921780295,81.92572547609956,8191300,JNJ,Johnson & Johnson
+2016-03-24,82.70458221435547,82.93366196339008,82.27697289694689,82.63586178508909,6284500,JNJ,Johnson & Johnson
+2016-03-28,82.64350128173828,83.15510613082422,82.5136863138253,82.78094796925662,4738100,JNJ,Johnson & Johnson
+2016-03-29,83.33834838867188,83.42234389205937,82.26931947570823,82.69693453633703,6612800,JNJ,Johnson & Johnson
+2016-03-30,83.2161865234375,83.65906507162202,83.17800462626697,83.57506955843851,5248200,JNJ,Johnson & Johnson
+2016-03-31,82.62057495117188,83.21618104885513,82.49840337459476,83.1245479971179,8167700,JNJ,Johnson & Johnson
+2016-04-01,83.37655639648438,83.45291438009734,82.23116916506785,82.46788066199024,9043200,JNJ,Johnson & Johnson
+2016-04-04,82.91838073730469,83.30781395155041,82.66640002290059,83.09400930866714,10668900,JNJ,Johnson & Johnson
+2016-04-05,83.19327545166016,83.87287128873031,82.47550354244227,82.64349457196337,7939000,JNJ,Johnson & Johnson
+2016-04-06,83.55215454101562,83.61324324019039,82.37622329772701,83.01764298758398,6828700,JNJ,Johnson & Johnson
+2016-04-07,83.43762969970703,83.70489135025113,82.94893166985389,83.23146258506964,7822900,JNJ,Johnson & Johnson
+2016-04-08,83.30780029296875,83.72014024767043,83.0481820765299,83.51397318318891,6301600,JNJ,Johnson & Johnson
+2016-04-11,83.20854187011719,83.70487736223296,82.96419289602406,83.34598853215326,6823900,JNJ,Johnson & Johnson
+2016-04-12,83.68961334228516,84.17831135510148,83.04056184017658,83.23145968348733,8412300,JNJ,Johnson & Johnson
+2016-04-13,83.89579010009766,84.26231071354884,83.46817495008446,83.99505488587816,5758300,JNJ,Johnson & Johnson
+2016-04-14,83.87285614013672,84.21647568184193,83.57505603276871,83.99503353071776,4457100,JNJ,Johnson & Johnson
+2016-04-15,84.13249206542969,84.30048308833696,83.61324973359785,84.04849655397605,10057900,JNJ,Johnson & Johnson
+2016-04-18,84.70520782470703,84.83501698535534,83.743080875141,83.99506747574608,7772500,JNJ,Johnson & Johnson
+2016-04-19,86.04145812988281,87.0112164072483,85.12515100440773,85.25496011246462,10526400,JNJ,Johnson & Johnson
+2016-04-20,86.72869110107422,87.19448220561515,86.32398869156064,86.43089099498918,8213400,JNJ,Johnson & Johnson
+2016-04-21,86.7210693359375,86.84324674822135,86.11019392599759,86.52253395384608,7884500,JNJ,Johnson & Johnson
+2016-04-22,86.5301513671875,86.85849580413597,86.15599332416103,86.61414686215606,7508700,JNJ,Johnson & Johnson
+2016-04-25,86.67526245117188,86.70580680661519,85.88876423216207,86.52254067395533,6139900,JNJ,Johnson & Johnson
+2016-04-26,86.21710968017578,86.7134394405781,86.01857428057076,86.62944391865828,5853600,JNJ,Johnson & Johnson
+2016-04-27,86.11018371582031,86.43852819022642,85.87347228976208,86.25526791926968,5759300,JNJ,Johnson & Johnson
+2016-04-28,85.88876342773438,86.06438618771337,85.24734362091263,85.5985949666107,6640000,JNJ,Johnson & Johnson
+2016-04-29,85.58331298828125,85.69021530258091,85.14806618699284,85.56803790010176,7774500,JNJ,Johnson & Johnson
+2016-05-02,86.09492492675781,86.12546927992258,85.46878025122916,85.690222442369,5178800,JNJ,Johnson & Johnson
+2016-05-03,86.04911804199219,86.36218749137987,85.61387117038677,85.94984743000525,7554500,JNJ,Johnson & Johnson
+2016-05-04,85.69021606445312,85.93456504584476,85.2931453286047,85.55276939831164,5214600,JNJ,Johnson & Johnson
+2016-05-05,86.19422149658203,86.36221258807925,85.5528073207656,85.58335168519616,5404300,JNJ,Johnson & Johnson
+2016-05-06,86.08731079101562,86.32402813597622,85.73605937271746,85.96513917087513,6099900,JNJ,Johnson & Johnson
+2016-05-09,86.83560180664062,87.0417688901332,86.0796480661823,86.27054588730991,6512700,JNJ,Johnson & Johnson
+2016-05-10,87.56102752685547,87.81301409591707,86.9883339566647,87.04942266899606,8356400,JNJ,Johnson & Johnson
+2016-05-11,87.33194732666016,87.62974749572787,87.28612788282985,87.48466327078827,6680700,JNJ,Johnson & Johnson
+2016-05-12,87.22504425048828,87.62974674211321,86.69816434401972,87.43121135586219,7156300,JNJ,Johnson & Johnson
+2016-05-13,86.71344757080078,87.11815012759183,86.56073160339535,86.97307170627889,6779900,JNJ,Johnson & Johnson
+2016-05-16,87.38541412353516,87.53049254869045,86.52255199019375,86.58364070907012,6222900,JNJ,Johnson & Johnson
+2016-05-17,86.91959381103516,87.47701216384921,86.46907194194621,87.4617429020996,9233900,JNJ,Johnson & Johnson
+2016-05-18,86.73634338378906,87.07232546036201,86.19419419478999,86.75161847403692,8267900,JNJ,Johnson & Johnson
+2016-05-19,86.17127227783203,86.31635648105093,85.6749367951128,86.27817458786522,8232200,JNJ,Johnson & Johnson
+2016-05-20,86.62504577636719,86.84037698380101,85.94828971481296,86.28666481192239,7435200,JNJ,Johnson & Johnson
+2016-05-23,86.25590515136719,86.7634707125242,86.16361783691359,86.72501619800141,6462300,JNJ,Johnson & Johnson
+2016-05-24,86.66349029541016,87.28641348325013,86.53274847683358,86.53274847683358,6125300,JNJ,Johnson & Johnson
+2016-05-25,87.17102813720703,87.46326824993616,86.7865066140016,87.04029222747705,5453800,JNJ,Johnson & Johnson
+2016-05-26,86.8249740600586,87.14797077955456,86.78651955507083,86.98647241980657,3973600,JNJ,Johnson & Johnson
+2016-05-27,86.94800567626953,87.16333679229079,86.66346350181266,86.93262739683924,4647000,JNJ,Johnson & Johnson
+2016-05-31,86.66349029541016,87.38638699878781,86.37894216564717,87.10184473635952,10104700,JNJ,Johnson & Johnson
+2016-06-01,86.73268127441406,86.94801240710457,86.18666136871073,86.66347021062067,4748900,JNJ,Johnson & Johnson
+2016-06-02,88.04774475097656,88.17079446591664,86.79420658352451,86.8018986575416,7310800,JNJ,Johnson & Johnson
+2016-06-03,88.25540161132812,88.73989672791443,87.76321441968467,88.03237837334373,6881700,JNJ,Johnson & Johnson
+2016-06-06,89.0321273803711,89.20900989541133,88.38613391813838,88.4168963497686,6349400,JNJ,Johnson & Johnson
+2016-06-07,89.00138854980469,89.38591022079828,88.78605148548682,89.21671974678749,6417400,JNJ,Johnson & Johnson
+2016-06-08,89.05518341064453,89.17053516893354,88.75525710442797,88.83984643806238,5863800,JNJ,Johnson & Johnson
+2016-06-09,89.9780502319336,90.12417031071173,88.90908070283834,89.03981663262209,7375500,JNJ,Johnson & Johnson
+2016-06-10,89.98574829101562,90.15493873720379,89.48586902745988,89.77810333711774,6067400,JNJ,Johnson & Johnson
+2016-06-13,89.81654357910156,90.4702290350019,89.81654357910156,90.07801541452844,7940900,JNJ,Johnson & Johnson
+2016-06-14,90.07034301757812,90.11648373270813,89.43972781902032,89.55507960684535,6378400,JNJ,Johnson & Johnson
+2016-06-15,89.52433013916016,90.54715323208089,89.47049147746137,90.47025007832261,6371400,JNJ,Johnson & Johnson
+2016-06-16,89.7011947631836,89.89345555543449,88.6091548713587,88.97060609956375,6664300,JNJ,Johnson & Johnson
+2016-06-17,88.80911254882812,89.72426997972826,88.44766130104372,89.68582133959562,10702200,JNJ,Johnson & Johnson
+2016-06-20,89.6242904663086,90.08571518830554,89.53969524942023,89.67043117830819,5588200,JNJ,Johnson & Johnson
+2016-06-21,89.34742736816406,90.09340011206277,89.34742736816406,89.97035040005204,5493500,JNJ,Johnson & Johnson
+2016-06-22,89.56277465820312,90.13955708583245,89.4474169992104,89.62429952531048,5833800,JNJ,Johnson & Johnson
+2016-06-23,90.27027893066406,90.27027893066406,89.73195109587962,90.13185093495758,6775900,JNJ,Johnson & Johnson
+2016-06-24,88.92444610595703,90.07032447940419,88.43995109480791,88.49378387382448,13939500,JNJ,Johnson & Johnson
+2016-06-27,89.6319808959961,89.70119196272545,88.43996167432181,88.43996167432181,10877400,JNJ,Johnson & Johnson
+2016-06-28,90.9239730834961,91.03163865378008,89.63198037275488,90.10878336477433,10089600,JNJ,Johnson & Johnson
+2016-06-29,91.7699203491211,91.83144520918158,90.82399469452538,91.39308498175085,8341500,JNJ,Johnson & Johnson
+2016-06-30,93.28491973876953,93.36951493950899,91.63916816183684,91.6545464404565,11559900,JNJ,Johnson & Johnson
+2016-07-01,93.27725982666016,93.46952064602404,92.8927381879324,93.2849519022884,7051400,JNJ,Johnson & Johnson
+2016-07-05,94.03089904785156,94.76918560117849,93.31568871652442,93.33107286452429,9334100,JNJ,Johnson & Johnson
+2016-07-06,94.31546020507812,94.33084435521357,93.4695138349873,93.76944022195282,9332400,JNJ,Johnson & Johnson
+2016-07-07,94.21548461914062,94.44619406007305,93.83096301691923,94.27700361632219,6058700,JNJ,Johnson & Johnson
+2016-07-08,94.47693634033203,94.66919710043337,93.79248850375788,94.59229396985938,6129900,JNJ,Johnson & Johnson
+2016-07-11,94.53849029541016,94.93839021790377,94.13859037291655,94.36929983566243,6711600,JNJ,Johnson & Johnson
+2016-07-12,94.53076934814453,94.74610046120797,94.29236788258612,94.32313030835701,6415900,JNJ,Johnson & Johnson
+2016-07-13,94.59233093261719,94.89994944245043,94.05400294091031,94.3462372982176,5230800,JNJ,Johnson & Johnson
+2016-07-14,94.73075866699219,95.16142105898619,94.52311954723366,94.57695234623291,5322700,JNJ,Johnson & Johnson
+2016-07-15,94.59233093261719,95.59208962274148,94.36930765967146,95.18449172349476,7192800,JNJ,Johnson & Johnson
+2016-07-18,94.69998168945312,94.76150655524452,94.16165378211369,94.59231610798523,6599200,JNJ,Johnson & Johnson
+2016-07-19,96.3226318359375,96.7071533203125,94.85375694930553,95.96118070185184,11325700,JNJ,Johnson & Johnson
+2016-07-20,96.23808288574219,96.95329342505657,96.16117972537899,96.77641087561967,7334600,JNJ,Johnson & Johnson
+2016-07-21,96.2457504272461,96.69948306485911,96.04579756740523,96.29189113823493,5492600,JNJ,Johnson & Johnson
+2016-07-22,96.15348052978516,96.39957414512727,95.86124619510845,96.22269747612164,5839200,JNJ,Johnson & Johnson
+2016-07-25,96.04580688476562,96.23037561395944,95.46902447211758,96.18423489849452,4880600,JNJ,Johnson & Johnson
+2016-07-26,96.2457504272461,96.5533688576166,95.93813199687557,96.15346313793488,5589900,JNJ,Johnson & Johnson
+2016-07-27,95.95352172851562,96.30728677942437,95.6228329031886,96.20730740390633,4812600,JNJ,Johnson & Johnson
+2016-07-28,95.71514129638672,96.1304254383607,95.6766926466127,96.1150471519182,4320400,JNJ,Johnson & Johnson
+2016-07-29,96.30728912353516,96.37650019996217,95.62283523063984,95.62283523063984,7020900,JNJ,Johnson & Johnson
+2016-08-01,96.43801879882812,96.67642031413502,96.2073034910683,96.36880185956657,4615100,JNJ,Johnson & Johnson
+2016-08-02,96.0150146484375,96.82251212242687,95.73047250161503,96.63025137788962,7158700,JNJ,Johnson & Johnson
+2016-08-03,95.2844467163086,96.13039300125291,95.12294836014652,96.13039300125291,5310600,JNJ,Johnson & Johnson
+2016-08-04,95.2536849975586,95.6612769281533,95.08449456583998,95.54591928222392,4728200,JNJ,Johnson & Johnson
+2016-08-05,95.54591369628906,95.65357926157304,95.17677629169637,95.65357926157304,5146900,JNJ,Johnson & Johnson
+2016-08-08,95.09217071533203,95.47669222581268,94.76917405468811,95.36133459920197,5232500,JNJ,Johnson & Johnson
+2016-08-09,94.92301177978516,95.36136621235826,94.84610862566146,95.2921551338473,3941500,JNJ,Johnson & Johnson
+2016-08-10,94.86915588378906,95.19215257285714,94.77686860091255,95.04603250846928,4333500,JNJ,Johnson & Johnson
+2016-08-11,95.18446350097656,95.46901156498647,94.95375408750905,95.24598835816789,4052000,JNJ,Johnson & Johnson
+2016-08-12,94.76150512695312,95.184475371392,94.5538601748704,94.95376592915281,4234800,JNJ,Johnson & Johnson
+2016-08-15,94.06168365478516,94.79996451485378,94.03861329467905,94.68461271432331,6469500,JNJ,Johnson & Johnson
+2016-08-16,92.5389633178711,94.06935753806368,92.33131838240428,93.90785918121927,11289100,JNJ,Johnson & Johnson
+2016-08-17,93.2926025390625,93.30798668445316,92.16980048617059,92.66967959938476,10442800,JNJ,Johnson & Johnson
+2016-08-18,92.83887481689453,93.35413223493036,92.20825977176627,93.18494183083916,8728000,JNJ,Johnson & Johnson
+2016-08-19,92.83891296386719,92.89310488910495,92.37440990376119,92.83117547917385,7798300,JNJ,Johnson & Johnson
+2016-08-22,92.22728729248047,92.82340419745803,92.08793582567176,92.82340419745803,6544900,JNJ,Johnson & Johnson
+2016-08-23,92.46730041503906,92.86986810447645,92.14214300096248,92.64535704261627,5603200,JNJ,Johnson & Johnson
+2016-08-24,91.90213012695312,92.59888741769257,91.83245735111655,92.49824699488148,6303900,JNJ,Johnson & Johnson
+2016-08-25,91.79374694824219,92.28921749029855,91.60794697158974,92.01825796049816,5566000,JNJ,Johnson & Johnson
+2016-08-26,92.15763854980469,92.69955778070126,91.78603257256373,92.00280026492236,6482700,JNJ,Johnson & Johnson
+2016-08-29,92.83891296386719,93.00148873958045,92.17312307867374,92.35892902789763,5074900,JNJ,Johnson & Johnson
+2016-08-30,92.4905014038086,93.41950716501994,92.32792569092032,93.41950716501994,3820500,JNJ,Johnson & Johnson
+2016-08-31,92.38988494873047,92.60665854247738,92.1344121210055,92.54472322997826,5693100,JNJ,Johnson & Johnson
+2016-09-01,92.18859100341797,92.42858292231132,91.81698508746074,92.27375056943993,4551800,JNJ,Johnson & Johnson
+2016-09-02,92.37439727783203,92.75374070264684,92.04924577084792,92.40536493180329,5806400,JNJ,Johnson & Johnson
+2016-09-06,92.70726776123047,92.87758685998222,92.40534059761582,92.73049201897398,5280700,JNJ,Johnson & Johnson
+2016-09-07,92.59891510009766,92.8621313183572,92.4673069909679,92.77697174033759,4753800,JNJ,Johnson & Johnson
+2016-09-08,92.4905014038086,92.76146092528901,92.23502275220936,92.4130852414534,4833000,JNJ,Johnson & Johnson
+2016-09-09,91.53055572509766,92.25053747541753,91.49184467895546,92.14989111803835,7957300,JNJ,Johnson & Johnson
+2016-09-12,92.25051879882812,92.47502392027631,90.87248498193898,91.16667469751624,7239800,JNJ,Johnson & Johnson
+2016-09-13,91.05055236816406,91.99504505125549,90.95764941513892,91.67763105827619,7957900,JNJ,Johnson & Johnson
+2016-09-14,91.24407958984375,91.60794204162616,90.93440904110503,91.23633620184481,6124900,JNJ,Johnson & Johnson
+2016-09-15,91.8402099609375,92.08020778790367,90.82604445798668,91.20538785957905,5812100,JNJ,Johnson & Johnson
+2016-09-16,91.54602813720703,92.23504216821635,91.44538769560737,91.7473149268822,12408800,JNJ,Johnson & Johnson
+2016-09-19,91.08927154541016,91.86344517034898,91.07378476528481,91.63119072027692,5457600,JNJ,Johnson & Johnson
+2016-09-20,91.31376647949219,91.53827751437524,91.11248561219733,91.48408560295348,5187700,JNJ,Johnson & Johnson
+2016-09-21,92.05696105957031,92.12663382988023,91.07375754216366,91.3137494040857,6337300,JNJ,Johnson & Johnson
+2016-09-22,92.48274993896484,92.77693369281283,92.23501469717863,92.32017424027458,5340500,JNJ,Johnson & Johnson
+2016-09-23,91.97956085205078,92.59115868704853,91.90214467559646,92.44406972372802,4773000,JNJ,Johnson & Johnson
+2016-09-26,91.18215942382812,91.84794914678955,91.01184029844607,91.84020575750615,5998900,JNJ,Johnson & Johnson
+2016-09-27,92.2969741821289,92.2969741821289,91.13571382433962,91.65440869993135,5349500,JNJ,Johnson & Johnson
+2016-09-28,92.42858123779297,92.52922167467761,91.9795591535835,92.16536506141361,5076100,JNJ,Johnson & Johnson
+2016-09-29,90.78732299804688,92.3356699852882,90.60926640214012,92.03374279529415,6190200,JNJ,Johnson & Johnson
+2016-09-30,91.45309448242188,91.83244367149453,90.88020786491926,91.1821349948513,7941100,JNJ,Johnson & Johnson
+2016-10-03,91.97956085205078,92.13439911143509,90.9112034414396,91.35248214435244,6098600,JNJ,Johnson & Johnson
+2016-10-04,91.98728942871094,92.49824674268498,91.56923505540709,92.00277029891862,5733900,JNJ,Johnson & Johnson
+2016-10-05,92.26599884033203,92.46728560605193,91.81697678852426,92.29696648940241,5778700,JNJ,Johnson & Johnson
+2016-10-06,91.93311309814453,92.01052927524782,91.29054760588333,91.73956970214843,4448500,JNJ,Johnson & Johnson
+2016-10-07,92.31246185302734,92.56794056810976,91.88666990103272,92.25826993526526,4799300,JNJ,Johnson & Johnson
+2016-10-10,92.74600219726562,93.05566692061463,92.397620523784,92.5214911383044,3657000,JNJ,Johnson & Johnson
+2016-10-11,91.07378387451172,92.61438771925837,90.62476175888474,92.44407448487748,6394200,JNJ,Johnson & Johnson
+2016-10-12,91.32923889160156,91.68535795442267,90.96537644080244,91.32149550362355,4685200,JNJ,Johnson & Johnson
+2016-10-13,91.55377197265625,92.28149114329572,90.79507924263432,90.99636603328925,7387400,JNJ,Johnson & Johnson
+2016-10-14,91.01183319091797,91.97181256692485,91.01183319091797,91.73955815836432,5640500,JNJ,Johnson & Johnson
+2016-10-17,91.73180389404297,91.77825831413246,90.96537388702045,90.96537388702045,6956400,JNJ,Johnson & Johnson
+2016-10-18,89.34738159179688,91.72409440278706,89.15383818404042,90.87249868347782,12598300,JNJ,Johnson & Johnson
+2016-10-19,88.7125473022461,89.71897531435691,88.61190686362528,89.47124000611858,7400900,JNJ,Johnson & Johnson
+2016-10-20,88.92930603027344,89.57186550270266,88.71253250356003,88.89833838360009,6973000,JNJ,Johnson & Johnson
+2016-10-21,87.82225036621094,88.4415856691249,87.47386872100103,88.34094523285121,8422000,JNJ,Johnson & Johnson
+2016-10-24,87.9538803100586,88.4029025031238,87.82227218996339,88.2016156740813,6141900,JNJ,Johnson & Johnson
+2016-10-25,88.22480010986328,88.37963833401926,87.55126712435197,87.97706485768802,5595000,JNJ,Johnson & Johnson
+2016-10-26,88.6893081665039,89.20026547644885,87.94610236642687,87.97707001307275,6429200,JNJ,Johnson & Johnson
+2016-10-27,89.57189178466797,90.22994413322998,88.86739681218086,89.01449170042079,7548700,JNJ,Johnson & Johnson
+2016-10-28,89.28543090820312,89.7344529544277,88.69705739613212,89.66477426826697,8813300,JNJ,Johnson & Johnson
+2016-10-31,89.79639434814453,89.98220026509259,88.64287733618556,89.24673180007716,8552500,JNJ,Johnson & Johnson
+2016-11-01,89.29315948486328,89.75766826234025,88.74349706508829,88.84414338989637,7591900,JNJ,Johnson & Johnson
+2016-11-02,88.92158508300781,89.61834254281115,88.8983608187604,89.43253661587948,6591300,JNJ,Johnson & Johnson
+2016-11-03,89.05316925048828,89.37058319383014,88.83640163380339,88.93704205398579,6227100,JNJ,Johnson & Johnson
+2016-11-04,89.11512756347656,89.75769309783645,89.06093564530622,89.06093564530622,7160600,JNJ,Johnson & Johnson
+2016-11-07,90.31507110595703,90.36151961959048,89.68024325177039,89.71895428411445,6398200,JNJ,Johnson & Johnson
+2016-11-08,90.61701965332031,91.01958731496808,90.16799756059636,90.17574095018834,6675300,JNJ,Johnson & Johnson
+2016-11-09,93.14082336425781,94.836265428106,91.42990042735234,92.9008314397773,16220000,JNJ,Johnson & Johnson
+2016-11-10,92.54470825195312,93.75241711784008,92.14213469234043,93.49693842498691,11904500,JNJ,Johnson & Johnson
+2016-11-11,91.71632385253906,92.50597812349415,91.45310182457116,92.50597812349415,8134800,JNJ,Johnson & Johnson
+2016-11-14,90.26862335205078,92.1188974304307,90.19120718811986,91.80148938637156,10054900,JNJ,Johnson & Johnson
+2016-11-15,90.05187225341797,90.33831860964249,89.66478545626495,90.11380755851664,7446700,JNJ,Johnson & Johnson
+2016-11-16,90.08283996582031,90.40799145809069,89.86607230430673,90.30735101709533,6594800,JNJ,Johnson & Johnson
+2016-11-17,90.24539184570312,90.33055139113019,89.89701618275552,90.33055139113019,5730300,JNJ,Johnson & Johnson
+2016-11-18,89.92579650878906,90.36232759610775,89.49705637139392,90.26099172149162,7717800,JNJ,Johnson & Johnson
+2016-11-21,89.64519500732422,90.17527118091138,89.4892926992717,89.98818722178999,5843300,JNJ,Johnson & Johnson
+2016-11-22,87.8834457397461,89.64516987381181,87.51706887652148,89.32556250043199,11649700,JNJ,Johnson & Johnson
+2016-11-23,88.14070892333984,88.42133781778455,86.96362694649073,87.50149998539166,7892600,JNJ,Johnson & Johnson
+2016-11-25,88.96699523925781,89.04495232985175,88.3823527435493,88.55384882719036,3433300,JNJ,Johnson & Johnson
+2016-11-28,88.1874771118164,88.95920953370808,88.12511976187163,88.70196539307753,9065700,JNJ,Johnson & Johnson
+2016-11-29,87.6807861328125,88.40574306229271,87.4391298581251,88.0471570995038,7799600,JNJ,Johnson & Johnson
+2016-11-30,86.76093292236328,87.71194621292011,86.76093292236328,87.45470808165348,11178500,JNJ,Johnson & Johnson
+2016-12-01,86.82329559326172,86.94802216530246,86.52707890560039,86.80770774540177,8143300,JNJ,Johnson & Johnson
+2016-12-02,87.2754135131836,87.71974148277064,86.87006408106322,87.0883296173811,6167700,JNJ,Johnson & Johnson
+2016-12-05,87.25983428955078,87.63400211813088,87.0961351211357,87.6184142699777,5451600,JNJ,Johnson & Johnson
+2016-12-06,87.35338592529297,88.24204208099643,87.18968673316773,87.49370036815621,6530400,JNJ,Johnson & Johnson
+2016-12-07,86.60505676269531,87.22088102076462,85.2175059306902,87.22088102076462,11761100,JNJ,Johnson & Johnson
+2016-12-08,86.51929473876953,86.68299392819254,85.69300189293206,86.16851161104752,7774900,JNJ,Johnson & Johnson
+2016-12-09,87.50928497314453,87.64180250323592,86.68298625317738,86.8466913753969,7672100,JNJ,Johnson & Johnson
+2016-12-12,89.92579650878906,89.95697815035327,87.75872297204273,87.84447099952177,9544600,JNJ,Johnson & Johnson
+2016-12-13,90.33894348144531,90.40130676500839,89.65296520412163,90.05831465270153,7051600,JNJ,Johnson & Johnson
+2016-12-14,89.63736724853516,91.43806980726585,89.31776584286818,90.51823223292539,9378700,JNJ,Johnson & Johnson
+2016-12-15,90.33894348144531,90.36232822595895,89.55942027877701,89.90241239108389,6738100,JNJ,Johnson & Johnson
+2016-12-16,90.3311538696289,90.78327879099123,90.00375552545228,90.7443061960886,11291100,JNJ,Johnson & Johnson
+2016-12-19,90.4402847290039,90.9391850798536,90.37792738902681,90.4792632703687,6310800,JNJ,Johnson & Johnson
+2016-12-20,90.15965270996094,90.61956852562845,89.57501033237624,90.40909988650547,5715200,JNJ,Johnson & Johnson
+2016-12-21,89.88683319091797,90.58060847815355,89.44250513114584,90.58060847815355,5907600,JNJ,Johnson & Johnson
+2016-12-22,89.98816680908203,90.0583210476045,88.77210648241169,89.64517467241983,4602300,JNJ,Johnson & Johnson
+2016-12-23,90.39351654052734,90.67414538998696,89.87903428137838,89.9569854179415,2992500,JNJ,Johnson & Johnson
+2016-12-27,90.35454559326172,90.42469983326045,89.94139326209255,90.33895179729049,3232600,JNJ,Johnson & Johnson
+2016-12-28,89.72312927246094,90.54942800201944,89.68415667642967,90.33115648562332,3278300,JNJ,Johnson & Johnson
+2016-12-29,90.02713775634766,90.32336039524147,89.65296992982653,89.8244659950197,2993600,JNJ,Johnson & Johnson
+2016-12-30,89.8088607788086,90.41688788005136,89.62957378602655,90.26878252672915,5506700,JNJ,Johnson & Johnson
+2017-01-03,90.29996490478516,90.42469147185936,89.8244612228624,90.25319541577736,5953000,JNJ,Johnson & Johnson
+2017-01-04,90.15186309814453,90.60398800069557,89.8868221062976,90.0349334237206,5828900,JNJ,Johnson & Johnson
+2017-01-05,91.0950927734375,91.18084081171213,89.98817112135318,90.42470226363076,6217200,JNJ,Johnson & Johnson
+2017-01-06,90.65856170654297,91.20422563484368,90.23761841301496,90.94698151980587,5221400,JNJ,Johnson & Johnson
+2017-01-09,90.64295959472656,90.90020368616528,90.33894601294998,90.69752598255081,5457500,JNJ,Johnson & Johnson
+2017-01-10,90.54943084716797,91.20422757505851,90.32336837283694,90.44808901026285,5312800,JNJ,Johnson & Johnson
+2017-01-11,89.43472290039062,90.61959585955238,88.88125604905115,90.48707830801098,8887200,JNJ,Johnson & Johnson
+2017-01-12,89.3489761352539,89.43472418684745,88.37457186468345,89.07613818166082,6627300,JNJ,Johnson & Johnson
+2017-01-13,89.33335876464844,89.6607570858217,89.20863814351628,89.59839974890069,4935200,JNJ,Johnson & Johnson
+2017-01-17,89.5438461303711,89.68416056620894,88.60841457568837,88.81888920309065,6255400,JNJ,Johnson & Johnson
+2017-01-18,89.41132354736328,89.72313406873528,89.18526701534189,89.54384703336783,5014600,JNJ,Johnson & Johnson
+2017-01-19,89.02156066894531,89.5672305607306,88.80329509114758,89.39573447894925,5540800,JNJ,Johnson & Johnson
+2017-01-20,88.98258209228516,89.6685604260261,88.92801570150225,89.24761714829056,7502400,JNJ,Johnson & Johnson
+2017-01-23,88.79549407958984,89.46587858660448,88.7097460484143,89.26320682863529,7989800,JNJ,Johnson & Johnson
+2017-01-24,87.11952209472656,88.31998864109119,86.6440124254753,88.01597504236209,12450300,JNJ,Johnson & Johnson
+2017-01-25,87.93022918701172,87.93022918701172,86.34000096723298,87.25204178603101,9385500,JNJ,Johnson & Johnson
+2017-01-26,87.181884765625,87.96140808125737,86.99480083511469,87.30661135082582,10164300,JNJ,Johnson & Johnson
+2017-01-27,88.38233947753906,88.50706604593536,87.22864845632392,87.30659958792656,8886100,JNJ,Johnson & Johnson
+2017-01-30,88.1874771118164,88.55385404896454,87.96921151878128,88.39795175316554,6969400,JNJ,Johnson & Johnson
+2017-01-31,88.28102111816406,88.39795081241459,87.64181219652464,87.92244108380939,8713400,JNJ,Johnson & Johnson
+2017-02-01,88.26538848876953,88.33554270135436,87.67294936647069,87.68074626140954,7082300,JNJ,Johnson & Johnson
+2017-02-02,88.53045654296875,88.56943508494776,87.90683555504762,87.94581409702664,7826300,JNJ,Johnson & Johnson
+2017-02-03,88.58502960205078,88.6006233989325,87.8211000789938,88.47589681304264,7267600,JNJ,Johnson & Johnson
+2017-02-06,88.39794158935547,88.54604696914825,87.7899143794412,88.44471108325943,6178400,JNJ,Johnson & Johnson
+2017-02-07,88.46028900146484,88.56942176584604,88.12509381163986,88.55382797248323,5507900,JNJ,Johnson & Johnson
+2017-02-08,88.39794158935547,88.62400405537576,88.20306076836805,88.31999045041863,5272000,JNJ,Johnson & Johnson
+2017-02-09,88.92801666259766,89.3723446915722,88.39794059756746,88.39794059756746,5854600,JNJ,Johnson & Johnson
+2017-02-10,89.83226013183594,90.41690258539205,89.0449459097629,89.11510014949016,6438500,JNJ,Johnson & Johnson
+2017-02-13,90.3311538696289,90.51824373540744,89.81667160696428,89.86344109976365,5710800,JNJ,Johnson & Johnson
+2017-02-14,90.70532989501953,90.73651154008638,89.89462496515347,89.98816990035402,5539100,JNJ,Johnson & Johnson
+2017-02-15,91.3601303100586,91.56280803757934,90.1050972947766,90.34675356703667,5979700,JNJ,Johnson & Johnson
+2017-02-16,92.04611206054688,92.20201434056213,91.20422547496663,91.20422547496663,7119300,JNJ,Johnson & Johnson
+2017-02-17,92.65412902832031,92.68531067033184,92.02271713263475,92.13184990603003,8691400,JNJ,Johnson & Johnson
+2017-02-21,93.27774810791016,93.45703511177707,92.23318393693643,92.29554721971186,8595100,JNJ,Johnson & Johnson
+2017-02-22,93.16861724853516,93.36349806317986,92.95814858552669,92.98153333171757,5103900,JNJ,Johnson & Johnson
+2017-02-23,94.86795806884766,95.02386625586995,93.1374217975695,93.16859748768474,9980900,JNJ,Johnson & Johnson
+2017-02-24,96.30394744873047,96.31178995206932,94.86797910074284,95.3387867267561,10835000,JNJ,Johnson & Johnson
+2017-02-27,96.0450210571289,96.42166484131279,95.8096142020302,95.83315369021108,5946200,JNJ,Johnson & Johnson
+2017-02-28,95.89591979980469,96.24118155538041,95.68405844129329,95.73898590362175,8885500,JNJ,Johnson & Johnson
+2017-03-01,97.19063568115234,97.65359481926453,96.0606925843251,96.11562004116288,9393900,JNJ,Johnson & Johnson
+2017-03-02,97.01016235351562,97.58298242751091,96.53150620565009,97.10432627964536,6950200,JNJ,Johnson & Johnson
+2017-03-03,97.13569641113281,97.24555131144834,96.6962768098707,97.01014453269045,5585200,JNJ,Johnson & Johnson
+2017-03-06,97.07292938232422,97.63790091388795,96.20193260227074,96.52365483032816,6670700,JNJ,Johnson & Johnson
+2017-03-07,97.1670913696289,97.66143845660542,96.03714832894715,96.1862396986603,6644000,JNJ,Johnson & Johnson
+2017-03-08,97.37895965576172,97.83407630041116,96.90815201737854,97.10432236559186,7909900,JNJ,Johnson & Johnson
+2017-03-09,98.83061218261719,99.03463100687333,97.43388035804625,97.755602580398,8571100,JNJ,Johnson & Johnson
+2017-03-10,99.03462982177734,99.2543396360501,98.50889476810416,98.90123543263222,7395400,JNJ,Johnson & Johnson
+2017-03-13,99.40343475341797,99.61529608613061,98.70506882314976,98.73645679589306,7162500,JNJ,Johnson & Johnson
+2017-03-14,99.69377136230469,100.24304593165624,99.47405554792026,99.54467998491907,7679700,JNJ,Johnson & Johnson
+2017-03-15,101.19252014160156,101.22390212982914,99.34066554403839,99.69377577136144,8360600,JNJ,Johnson & Johnson
+2017-03-16,100.80017852783203,100.98849440207778,100.25874045615542,100.78448154721553,7610700,JNJ,Johnson & Johnson
+2017-03-17,100.48628234863281,101.17680570337528,100.39996692929,100.79230756752348,13300800,JNJ,Johnson & Johnson
+2017-03-20,100.49414825439453,100.76877954842257,100.41567532850797,100.47059679799861,5827500,JNJ,Johnson & Johnson
+2017-03-21,99.85071563720703,100.79233099315553,99.76440019780323,100.73740951714704,7578600,JNJ,Johnson & Johnson
+2017-03-22,99.07388305664062,100.16458980975983,99.0346465888875,99.69378212994451,10272700,JNJ,Johnson & Johnson
+2017-03-23,98.79138946533203,99.65453780807317,98.6030676055771,98.94832335068716,8508100,JNJ,Johnson & Johnson
+2017-03-24,98.46184539794922,99.15236301987015,98.18720206091754,98.76002223741945,6490300,JNJ,Johnson & Johnson
+2017-03-27,98.71292877197266,98.97971759129503,98.20288463231267,98.2107331230705,5004300,JNJ,Johnson & Johnson
+2017-03-28,98.60308837890625,98.69724633529857,97.91256476992123,98.57170039789372,5287600,JNJ,Johnson & Johnson
+2017-03-29,98.02239227294922,98.34411449829122,97.5829726350612,98.12440467934721,3971800,JNJ,Johnson & Johnson
+2017-03-30,97.81837463378906,98.42257660623874,97.5201919055872,97.88114458851916,4711700,JNJ,Johnson & Johnson
+2017-03-31,97.73208618164062,97.95179605043626,97.3240484367531,97.3868243954504,5657600,JNJ,Johnson & Johnson
+2017-04-03,97.84192657470703,98.32842521569505,97.52020432418163,97.87331454939077,4956400,JNJ,Johnson & Johnson
+2017-04-04,97.83406829833984,97.9046867443315,97.47311560554775,97.70067390925996,5358500,JNJ,Johnson & Johnson
+2017-04-05,97.92823028564453,98.55597174424179,97.62220505241666,97.86545434379181,5646300,JNJ,Johnson & Johnson
+2017-04-06,98.12443542480469,98.4461517643069,97.69285815476401,97.9674955144965,4324200,JNJ,Johnson & Johnson
+2017-04-07,98.02239227294922,98.45396940776322,97.95177382542161,98.17933213408321,3615100,JNJ,Johnson & Johnson
+2017-04-10,97.56729888916016,98.04595510297416,97.48098942828821,97.98318513021682,4594200,JNJ,Johnson & Johnson
+2017-04-11,97.47314453125,97.92041278185688,97.26127715711529,97.50453251210867,4161500,JNJ,Johnson & Johnson
+2017-04-12,98.39904022216797,98.44611918635825,97.58297091855677,97.72421379777109,5556600,JNJ,Johnson & Johnson
+2017-04-13,98.07731628417969,98.59520882777322,98.05377680249696,98.18717118979467,5396500,JNJ,Johnson & Johnson
+2017-04-17,98.65013122558594,98.72074966701553,98.03023229758408,98.10085073901368,5367500,JNJ,Johnson & Johnson
+2017-04-18,95.58989715576172,96.80615583807841,94.9072221165289,96.65706444192945,13485700,JNJ,Johnson & Johnson
+2017-04-19,95.23677062988281,95.9508274930331,95.03275181756422,95.8095846209115,6993100,JNJ,Johnson & Johnson
+2017-04-20,95.6291275024414,95.84883734376788,95.22108980856865,95.62127901192427,6330100,JNJ,Johnson & Johnson
+2017-04-21,95.54283142089844,95.76254130673178,95.37020051441641,95.55852241846708,6021700,JNJ,Johnson & Johnson
+2017-04-24,96.42950439453125,96.68060222292705,95.84884178886182,96.13917009837431,5679000,JNJ,Johnson & Johnson
+2017-04-25,96.85321807861328,97.10431586805888,96.52365335246158,96.78259364492733,5090000,JNJ,Johnson & Johnson
+2017-04-26,96.91600799560547,97.50451908571566,96.89246850986417,97.13571784471684,5021800,JNJ,Johnson & Johnson
+2017-04-27,97.09646606445312,97.54373418293314,96.82967728593398,96.970920164751,4225200,JNJ,Johnson & Johnson
+2017-04-28,96.8846206665039,97.22203393322097,96.61782585748269,97.182797465627,4381800,JNJ,Johnson & Johnson
+2017-05-01,96.78260803222656,97.12786978903077,96.51581921043744,96.8296929905645,4556400,JNJ,Johnson & Johnson
+2017-05-02,97.06510162353516,97.09648960273066,96.42951150809954,96.9238587104778,4881600,JNJ,Johnson & Johnson
+2017-05-03,96.77477264404297,97.06510097302714,96.54721428638423,96.97878552747919,3736500,JNJ,Johnson & Johnson
+2017-05-04,97.26126098632812,97.26126098632812,96.69629538473968,97.05724812463406,3753700,JNJ,Johnson & Johnson
+2017-05-05,96.91600799560547,97.14356633551208,96.40596385351444,97.14356633551208,4139800,JNJ,Johnson & Johnson
+2017-05-08,96.71198272705078,97.14355989249847,96.53150337059704,96.93169256158997,3608600,JNJ,Johnson & Johnson
+2017-05-09,96.68058013916016,96.88459894895617,96.42163387903172,96.69627711733689,3762500,JNJ,Johnson & Johnson
+2017-05-10,96.3667221069336,96.56289245955686,96.02930886095578,96.44519503729815,4237400,JNJ,Johnson & Johnson
+2017-05-11,96.67274475097656,96.68059324112855,95.99791827735962,96.12347017321575,4095900,JNJ,Johnson & Johnson
+2017-05-12,97.01801300048828,97.37896574537577,96.52366584726843,96.60213279413192,4097100,JNJ,Johnson & Johnson
+2017-05-15,99.64669799804688,99.93703229655328,97.55944840511211,97.62222435938017,9854600,JNJ,Johnson & Johnson
+2017-05-16,100.25875091552734,100.7295586101902,99.70162777840109,99.92133763680077,7233800,JNJ,Johnson & Johnson
+2017-05-17,99.39559173583984,100.35290400396273,99.22296086956929,100.2587400805486,6480800,JNJ,Johnson & Johnson
+2017-05-18,99.63098907470703,100.33720346653173,98.8384592579569,99.23079992156579,6571300,JNJ,Johnson & Johnson
+2017-05-19,99.65452575683594,99.96055098692152,99.21510614166549,99.67806523812817,6957200,JNJ,Johnson & Johnson
+2017-05-22,99.85856628417969,100.1645915808028,99.36421312298499,99.36421312298499,4858200,JNJ,Johnson & Johnson
+2017-05-23,100.06257629394531,100.55692345434841,99.89779390714429,99.89779390714429,3972500,JNJ,Johnson & Johnson
+2017-05-24,100.05473327636719,100.43922551026324,99.88210239965832,100.2744431243078,3965200,JNJ,Johnson & Johnson
+2017-05-25,100.73400115966797,100.80509392083523,99.78614187061534,100.10999148427707,5294300,JNJ,Johnson & Johnson
+2017-05-26,100.25221252441406,100.84462633215163,100.18112576013111,100.49708099619345,4005200,JNJ,Johnson & Johnson
+2017-05-30,100.40226745605469,100.62343425796912,99.67557481366629,100.07841176300613,3665400,JNJ,Johnson & Johnson
+2017-05-31,101.30274200439453,101.73718112528226,100.59184436400723,100.59184436400723,8813500,JNJ,Johnson & Johnson
+2017-06-01,101.72138214111328,101.72138214111328,101.20005518534106,101.35804181631767,5790900,JNJ,Johnson & Johnson
+2017-06-02,102.74823760986328,102.7956287792946,101.7608814044172,101.93465706079076,6562600,JNJ,Johnson & Johnson
+2017-06-05,102.96941375732422,103.09579825570783,102.5270800656707,102.66135907544486,4634700,JNJ,Johnson & Johnson
+2017-06-06,103.34065246582031,103.7355949523276,102.708742076871,102.82722000174792,5619100,JNJ,Johnson & Johnson
+2017-06-07,103.2774658203125,103.85407850711854,103.14318681394336,103.47493707427104,5765200,JNJ,Johnson & Johnson
+2017-06-08,103.11947631835938,103.79087125313278,102.65344711904247,103.277450888148,8101700,JNJ,Johnson & Johnson
+2017-06-09,103.89356231689453,104.02784130665346,102.92990175256585,102.97729291922343,5992500,JNJ,Johnson & Johnson
+2017-06-12,104.12262725830078,104.13052176787511,103.80666608503212,103.8935539010952,8020700,JNJ,Johnson & Johnson
+2017-06-13,104.28063201904297,104.84144367839475,103.79089507181666,104.06735967190716,5733800,JNJ,Johnson & Johnson
+2017-06-14,104.87303924560547,105.49704311872695,104.6676614232272,104.6676614232272,7329400,JNJ,Johnson & Johnson
+2017-06-15,105.0863037109375,105.33117820526874,104.11474845605011,104.26482854678264,5265000,JNJ,Johnson & Johnson
+2017-06-16,106.12104034423828,106.31851156776483,105.08628100870214,105.62340900409157,12639600,JNJ,Johnson & Johnson
+2017-06-19,105.89988708496094,106.38170536142104,105.4417523414517,105.96306727820698,7488700,JNJ,Johnson & Johnson
+2017-06-20,106.01834869384766,106.44488122238957,105.76557974901787,105.76557974901787,5201200,JNJ,Johnson & Johnson
+2017-06-21,106.56336975097656,106.72134431302592,105.86037270507337,106.07363294013109,5841100,JNJ,Johnson & Johnson
+2017-06-22,107.46385192871094,108.21424023513227,106.84774262005442,106.98991612850374,7311000,JNJ,Johnson & Johnson
+2017-06-23,107.76399993896484,107.82719218245768,106.88723919880783,106.98991604838164,9007100,JNJ,Johnson & Johnson
+2017-06-26,107.69292449951172,108.13525819774718,107.58234107495286,107.80350792407059,5561800,JNJ,Johnson & Johnson
+2017-06-27,106.64234924316406,108.00095214917043,106.62656022410063,107.81928200845047,6120500,JNJ,Johnson & Johnson
+2017-06-28,105.70243835449219,107.58235684760783,105.50496706363657,107.3848855567522,6557900,JNJ,Johnson & Johnson
+2017-06-29,104.77034759521484,105.63131936635331,104.50968409471912,105.37065586585759,5750000,JNJ,Johnson & Johnson
+2017-06-30,104.4938735961914,105.21267178552124,104.48597908574486,104.81772931481531,5264400,JNJ,Johnson & Johnson
+2017-07-03,104.9756851196289,105.30744734205763,104.77821391958997,104.88879730950435,2931000,JNJ,Johnson & Johnson
+2017-07-05,105.5602035522461,105.89195371991987,104.59654313785234,105.0388766947507,4302700,JNJ,Johnson & Johnson
+2017-07-06,104.6755599975586,105.82089079788021,104.58867216842036,105.53653172549038,4282200,JNJ,Johnson & Johnson
+2017-07-07,104.69133758544922,105.05468993653223,104.01994266333162,104.9836031893704,4994100,JNJ,Johnson & Johnson
+2017-07-10,103.90937805175781,104.95202002340481,103.65660905700155,104.84934316538799,4019600,JNJ,Johnson & Johnson
+2017-07-11,103.65660095214844,104.09893460569704,103.0641872262841,103.81457553517464,3733100,JNJ,Johnson & Johnson
+2017-07-12,104.44649505615234,104.96782207315981,104.08315468867863,104.29641497070875,5053200,JNJ,Johnson & Johnson
+2017-07-13,104.15425872802734,104.43861787059708,103.4670624887718,104.34383550730422,4424400,JNJ,Johnson & Johnson
+2017-07-14,104.73876953125,105.05471875153192,104.05946786022271,104.26483364813694,4383100,JNJ,Johnson & Johnson
+2017-07-17,104.38329315185547,104.99940245944434,104.06734398739023,104.82563885587008,4939400,JNJ,Johnson & Johnson
+2017-07-18,106.20795440673828,106.59499038676014,103.53813894813709,103.96467159316056,10256000,JNJ,Johnson & Johnson
+2017-07-19,106.80036163330078,106.95833623086902,106.25533902690452,106.50809597247586,5503300,JNJ,Johnson & Johnson
+2017-07-20,107.87457275390625,108.2774096623144,107.12417255292216,107.21106036289477,6088600,JNJ,Johnson & Johnson
+2017-07-21,106.87931823730469,107.63761300437781,106.7134491665829,106.89511930922129,6773500,JNJ,Johnson & Johnson
+2017-07-24,105.06260681152344,106.7608669111437,104.93623436278553,106.62658789813567,8306700,JNJ,Johnson & Johnson
+2017-07-25,104.1700439453125,105.72611845346341,103.8303871074103,105.6392306161107,6262900,JNJ,Johnson & Johnson
+2017-07-26,103.4354248046875,104.45438307085998,103.27745023589658,103.99624838448537,5382200,JNJ,Johnson & Johnson
+2017-07-27,103.34065246582031,103.59340938978711,102.34540173878968,103.35645354003329,5838100,JNJ,Johnson & Johnson
+2017-07-28,104.14633178710938,104.25691519408224,103.09578339452352,103.58550818930512,4970900,JNJ,Johnson & Johnson
+2017-07-31,104.83352661132812,105.51282811857514,104.34380182215723,104.37539191549295,5440800,JNJ,Johnson & Johnson
+2017-08-01,104.66763305664062,105.33114546483151,104.48596292297073,105.18895992997423,3837600,JNJ,Johnson & Johnson
+2017-08-02,104.39119720458984,104.65975519319524,103.86987024834094,104.32800496267896,4032100,JNJ,Johnson & Johnson
+2017-08-03,105.3311767578125,105.37066136835564,103.87777909860397,104.19374035177513,4327300,JNJ,Johnson & Johnson
+2017-08-04,105.1968765258789,105.85248250980679,104.89672842738169,105.63922224177443,3192800,JNJ,Johnson & Johnson
+2017-08-07,104.9441146850586,105.43383949601295,104.66765013215272,105.12578484836621,3010800,JNJ,Johnson & Johnson
+2017-08-08,104.47807312011719,104.89671112895016,103.79086510060807,104.65974326197069,5535800,JNJ,Johnson & Johnson
+2017-08-09,105.23635864257812,105.3785441876388,104.55705716718907,104.90460844101882,6332300,JNJ,Johnson & Johnson
+2017-08-10,105.12579345703125,105.72611378045795,104.55707528362112,105.08629679585495,5607900,JNJ,Johnson & Johnson
+2017-08-11,105.13367462158203,106.23161404197427,104.8572101128279,105.56020712224904,4270600,JNJ,Johnson & Johnson
+2017-08-14,105.43385314941406,106.13685036214098,104.95202278657722,106.00257134989981,3041100,JNJ,Johnson & Johnson
+2017-08-15,105.35489654541016,105.79723034876518,105.2127109356505,105.72614357023146,3931800,JNJ,Johnson & Johnson
+2017-08-16,105.9788589477539,106.6107692983321,105.73399654941812,105.90777219714431,4469900,JNJ,Johnson & Johnson
+2017-08-17,105.0863037109375,106.42911796316137,105.07840919925827,105.98677220264304,5741400,JNJ,Johnson & Johnson
+2017-08-18,104.76245880126953,105.67082179430872,104.56498753733149,104.79404890031626,4792800,JNJ,Johnson & Johnson
+2017-08-21,105.41014099121094,105.56811556591398,104.41489032316305,104.4859770738763,4660000,JNJ,Johnson & Johnson
+2017-08-22,106.39749908447266,106.46858583647906,104.97570378090602,105.26796940474519,4150300,JNJ,Johnson & Johnson
+2017-08-23,104.89673614501953,106.23164379642627,104.77824615692877,106.18424056957642,5129900,JNJ,Johnson & Johnson
+2017-08-24,104.96781921386719,105.11789929522264,104.4780943611821,104.91253353018767,5398400,JNJ,Johnson & Johnson
+2017-08-25,104.67369079589844,105.37321512856752,104.62599816037245,104.85652873789202,4133300,JNJ,Johnson & Johnson
+2017-08-28,104.72142791748047,105.02348541226041,104.52270045514763,104.67372313785675,5349200,JNJ,Johnson & Johnson
+2017-08-29,105.09501647949219,105.2857870441677,104.37164574347247,104.58627475809182,3277900,JNJ,Johnson & Johnson
+2017-08-30,104.18881225585938,104.92807239839233,104.05366694332899,104.92807239839233,5430800,JNJ,Johnson & Johnson
+2017-08-31,105.2221908569336,105.32553299711816,104.33189589337177,104.44318276381699,7407100,JNJ,Johnson & Johnson
+2017-09-01,104.15701293945312,105.44476272160003,104.08547398030251,105.40502694164455,3820800,JNJ,Johnson & Johnson
+2017-09-05,103.25875854492188,104.27624192521006,103.11568063020572,103.91059027914078,5146600,JNJ,Johnson & Johnson
+2017-09-06,103.87083435058594,104.13315597000276,103.50518273274992,103.76749222280903,5601900,JNJ,Johnson & Johnson
+2017-09-07,105.07910919189453,105.3414308334596,103.5369825211319,104.02187789565666,3800200,JNJ,Johnson & Johnson
+2017-09-08,104.11726379394531,105.19834141592395,104.02982324623532,104.928075042769,4854400,JNJ,Johnson & Johnson
+2017-09-11,105.88990783691406,105.9932378317632,104.14905395961308,104.42726502803129,5724200,JNJ,Johnson & Johnson
+2017-09-12,105.42887115478516,106.42250822099747,104.8724246942193,106.38276031247723,5465200,JNJ,Johnson & Johnson
+2017-09-13,105.28578186035156,106.319166842449,104.80884334278576,105.46066295559999,4679500,JNJ,Johnson & Johnson
+2017-09-14,106.66095733642578,106.89148789780279,104.92011561483719,105.03934719530315,6274500,JNJ,Johnson & Johnson
+2017-09-15,106.8755874633789,107.67049702001148,106.66095848686808,107.14585380158825,15522000,JNJ,Johnson & Johnson
+2017-09-18,107.61488342285156,107.92489773322428,106.60534466677224,106.86766633391223,5260800,JNJ,Johnson & Johnson
+2017-09-19,107.48767852783203,107.94077069865905,106.79611104792643,107.32869903156566,4903800,JNJ,Johnson & Johnson
+2017-09-20,105.89787292480469,106.74842001035609,105.19834849604493,105.92171924584335,8705500,JNJ,Johnson & Johnson
+2017-09-21,104.72930908203125,106.37477729349368,104.43519649769142,105.96936575361515,6051800,JNJ,Johnson & Johnson
+2017-09-22,104.44316101074219,105.23807052817818,104.347775750044,104.92011157294645,4334900,JNJ,Johnson & Johnson
+2017-09-25,104.2682876586914,104.73728139762186,103.9980213138187,104.5067629574322,6017400,JNJ,Johnson & Johnson
+2017-09-26,104.08544158935547,104.88035101083598,103.99005634017146,104.53058892468772,4516200,JNJ,Johnson & Johnson
+2017-09-27,103.13953399658203,104.20471008788967,102.88515706944975,104.13317112564353,5796100,JNJ,Johnson & Johnson
+2017-09-28,102.91693115234375,103.55286116101867,102.77384113894777,103.26669326358277,3992700,JNJ,Johnson & Johnson
+2017-09-29,103.34619140625,103.71185515448573,102.58308499246077,103.00438610471805,5736900,JNJ,Johnson & Johnson
+2017-10-02,104.30803680419922,104.3954773437991,103.35414772724633,103.4654345840682,4492900,JNJ,Johnson & Johnson
+2017-10-03,105.00756072998047,105.24602390131245,104.41932327219374,104.6498417142672,3900800,JNJ,Johnson & Johnson
+2017-10-04,105.63554382324219,105.86606228683182,105.00757053119136,105.24603372478106,3589000,JNJ,Johnson & Johnson
+2017-10-05,105.87400817871094,105.96939344626587,105.21423177628849,105.6355328804661,3741100,JNJ,Johnson & Johnson
+2017-10-06,105.89787292480469,105.92171924584335,105.30963537067856,105.72299181761475,2469500,JNJ,Johnson & Johnson
+2017-10-09,106.08068084716797,106.3748056392377,105.85810713548996,106.24761719560526,3750500,JNJ,Johnson & Johnson
+2017-10-10,106.43841552734375,106.62125351132136,105.6594073330382,106.16814911106479,4184600,JNJ,Johnson & Johnson
+2017-10-11,108.6243896484375,108.96620707634071,106.81199676982591,107.21740841988222,8269400,JNJ,Johnson & Johnson
+2017-10-12,108.76749420166016,109.31598382776899,108.12361929426606,108.37798408747987,5172800,JNJ,Johnson & Johnson
+2017-10-13,108.44951629638672,109.23648120607163,108.37797733987678,108.58466160893907,4106600,JNJ,Johnson & Johnson
+2017-10-16,108.20309448242188,109.10929097149638,107.74204544350913,108.46541611470111,5120100,JNJ,Johnson & Johnson
+2017-10-17,111.91532135009766,112.17764298323779,108.95031182961534,109.43520718856679,11717300,JNJ,Johnson & Johnson
+2017-10-18,111.82786560058594,112.54329144715369,111.34298243692197,111.91530613307678,6827700,JNJ,Johnson & Johnson
+2017-10-19,112.90895080566406,113.65616774758647,111.71658644200684,111.85173174372264,9181300,JNJ,Johnson & Johnson
+2017-10-20,113.19513702392578,114.1649278333779,112.74204479980837,113.17924756298096,5634500,JNJ,Johnson & Johnson
+2017-10-23,114.16490936279297,114.74520208610069,112.94075395332365,112.98050185797395,6686000,JNJ,Johnson & Johnson
+2017-10-24,112.59100341796875,113.97415058877026,112.02661222415148,113.97415058877026,6585800,JNJ,Johnson & Johnson
+2017-10-25,113.16332244873047,113.85488986621439,112.05045394595669,112.20943342787338,6563600,JNJ,Johnson & Johnson
+2017-10-26,112.72614288330078,114.2682696456509,112.38433753358372,113.28257724874683,5841100,JNJ,Johnson & Johnson
+2017-10-27,112.70227813720703,113.43359348785533,111.44631955804232,112.08224964145397,5140100,JNJ,Johnson & Johnson
+2017-10-30,111.2873306274414,112.24917646478114,110.74679798648494,112.14583434780445,6034300,JNJ,Johnson & Johnson
+2017-10-31,110.8183364868164,111.49400228530475,110.4765190939935,111.30323176778164,4832100,JNJ,Johnson & Johnson
+2017-11-01,111.2714614868164,111.75635691111535,110.76271974077818,111.15222987811994,5006800,JNJ,Johnson & Johnson
+2017-11-02,111.23169708251953,111.51786503032274,110.57987750268666,111.37478712110023,3494100,JNJ,Johnson & Johnson
+2017-11-03,111.35093688964844,111.60530165133528,110.7309083794244,111.07271368123811,2737000,JNJ,Johnson & Johnson
+2017-11-06,111.09658813476562,111.67688101591612,111.06479708001258,111.2953155827145,4220700,JNJ,Johnson & Johnson
+2017-11-07,111.10454559326172,111.40660306780381,110.42092268346501,111.35096568934642,4201900,JNJ,Johnson & Johnson
+2017-11-08,112.33659362792969,112.77378406096798,110.85806177197388,111.04883225057854,4440700,JNJ,Johnson & Johnson
+2017-11-09,111.56555938720703,112.40816156341472,111.12835671199821,111.97095888820591,3517100,JNJ,Johnson & Johnson
+2017-11-10,110.93757629394531,111.39068056540445,110.18241463753739,111.39068056540445,4240800,JNJ,Johnson & Johnson
+2017-11-13,111.09658813476562,111.3032724434234,110.03141192480629,110.50040579091902,4322300,JNJ,Johnson & Johnson
+2017-11-14,110.88191986083984,111.50989296854664,110.42881566731242,110.94551407024835,4078200,JNJ,Johnson & Johnson
+2017-11-15,110.57193756103516,111.15221821138397,110.29371433079957,110.67526756793973,4811500,JNJ,Johnson & Johnson
+2017-11-16,110.38908386230469,111.03295864856369,110.20625806445068,110.82628653487468,4193800,JNJ,Johnson & Johnson
+2017-11-17,109.697509765625,110.38113241310677,109.61006923643468,109.93598503881283,4247400,JNJ,Johnson & Johnson
+2017-11-20,109.64192199707031,110.14271913972999,109.49089929741774,109.81680315389232,4266300,JNJ,Johnson & Johnson
+2017-11-21,109.9677963256836,110.6991117365607,109.84856473181829,110.055236870971,5660600,JNJ,Johnson & Johnson
+2017-11-22,109.13313293457031,109.99959361122535,108.58465550281188,109.9359993881176,3917000,JNJ,Johnson & Johnson
+2017-11-24,109.70548248291016,109.99960731760234,109.14904812308073,109.30008290561143,2606800,JNJ,Johnson & Johnson
+2017-11-27,110.44926452636719,110.61721094740366,109.95339423673087,109.97738658259323,3933100,JNJ,Johnson & Johnson
+2017-11-28,111.98483276367188,112.39271483634545,110.56922337648156,110.60921468642236,5052800,JNJ,Johnson & Johnson
+2017-11-29,111.8168716430664,112.47269494125447,111.12906261982157,112.14478329216044,5851400,JNJ,Johnson & Johnson
+2017-11-30,111.43302154541016,112.19280787290843,110.75320566080521,112.01685581344923,8941900,JNJ,Johnson & Johnson
+2017-12-01,111.95285034179688,112.39273040480835,110.8491656970835,111.62495084358478,5990500,JNJ,Johnson & Johnson
+2017-12-04,111.17707061767578,113.16852107081776,111.11308695051383,112.46471293567296,5916700,JNJ,Johnson & Johnson
+2017-12-05,111.70491790771484,112.61666373648968,111.32902152006213,111.80088729906934,6745300,JNJ,Johnson & Johnson
+2017-12-06,112.81659698486328,113.53640395998389,112.12079455885112,112.64064498229833,5591700,JNJ,Johnson & Johnson
+2017-12-07,111.97684478759766,113.16851767086852,111.37701165506655,111.97684478759766,4713100,JNJ,Johnson & Johnson
+2017-12-08,112.44070434570312,112.5766650424212,111.80888555464445,111.96883859762835,5101300,JNJ,Johnson & Johnson
+2017-12-11,112.88056945800781,112.90456180110488,111.83286313065814,112.68861850959796,4358600,JNJ,Johnson & Johnson
+2017-12-12,114.04828643798828,114.82407165768626,113.6004007474403,114.04828643798828,8016700,JNJ,Johnson & Johnson
+2017-12-13,114.28020477294922,114.7120792468723,113.7363619388508,113.96829204077254,6118400,JNJ,Johnson & Johnson
+2017-12-14,113.28848266601562,114.86404538228902,113.25649693429632,114.78407495117243,5337900,JNJ,Johnson & Johnson
+2017-12-15,113.93631744384766,114.48016033108628,113.39246235297185,113.95230420855195,12517000,JNJ,Johnson & Johnson
+2017-12-18,113.408447265625,115.00800219968562,113.08852895663148,114.0162737472592,5833200,JNJ,Johnson & Johnson
+2017-12-19,113.39244079589844,113.872312125817,113.0565357464094,113.48041679959569,6580100,JNJ,Johnson & Johnson
+2017-12-20,112.89659881591797,114.03228144158928,112.83261514922198,113.77634677480536,6289800,JNJ,Johnson & Johnson
+2017-12-21,112.81659698486328,113.7043503783012,112.78461125877627,113.2404780264149,6284700,JNJ,Johnson & Johnson
+2017-12-22,112.0648422241211,113.04857753614073,112.00085854665032,112.76865047266094,4665600,JNJ,Johnson & Johnson
+2017-12-26,112.04083251953125,112.40072997138567,111.71292079963946,112.33675850746039,3271100,JNJ,Johnson & Johnson
+2017-12-27,112.42471313476562,112.88857327997133,112.12878720313992,112.30473920454943,3753600,JNJ,Johnson & Johnson
+2017-12-28,112.41674041748047,112.76864452318453,112.23279498173079,112.5287087962374,2485000,JNJ,Johnson & Johnson
+2017-12-29,111.74490356445312,112.93657632919293,111.63293521232983,112.75261873356278,4452900,JNJ,Johnson & Johnson
+2018-01-02,111.35301971435547,111.92886049998768,110.94513757604781,111.69693039082522,6842100,JNJ,Johnson & Johnson
+2018-01-03,112.41674041748047,112.51270982680411,111.08910663819255,111.4570097133299,5350500,JNJ,Johnson & Johnson
+2018-01-04,112.4087142944336,112.88058002435668,112.14478629202718,112.32873167420094,4837600,JNJ,Johnson & Johnson
+2018-01-05,113.33650207519531,113.42447810943935,112.19281363002275,112.52072541253592,6158800,JNJ,Johnson & Johnson
+2018-01-08,113.48046875,113.56844479397193,112.7046833268767,113.32850901917207,5129800,JNJ,Johnson & Johnson
+2018-01-09,115.27995300292969,116.5116052465953,113.77636707637483,113.86434310832513,8897000,JNJ,Johnson & Johnson
+2018-01-10,115.14396667480469,115.29592635109778,114.62411618566779,114.8080615920897,6558600,JNJ,Johnson & Johnson
+2018-01-11,115.79977416992188,115.88775017950765,114.92002627769985,115.27193031604293,4962200,JNJ,Johnson & Johnson
+2018-01-12,116.5755386352539,117.10339459924431,115.88772964680284,115.95971888089863,5450600,JNJ,Johnson & Johnson
+2018-01-16,117.45532989501953,118.41506050133188,116.79151307304734,117.10342582518977,8804000,JNJ,Johnson & Johnson
+2018-01-17,117.55127716064453,118.62298813614198,116.35161107773195,118.23908620299314,10619700,JNJ,Johnson & Johnson
+2018-01-18,117.50328063964844,117.91916825687078,116.7434946376928,117.51127401942134,5554800,JNJ,Johnson & Johnson
+2018-01-19,117.855224609375,118.08715473784157,117.10343173202403,117.9352072487841,8738800,JNJ,Johnson & Johnson
+2018-01-22,118.47904968261719,118.4790496826172,117.3433669885382,117.57529711609938,7010400,JNJ,Johnson & Johnson
+2018-01-23,113.43244934082031,117.91920180377022,113.26449068874085,117.53531200369294,17473600,JNJ,Johnson & Johnson
+2018-01-24,113.62440490722656,114.81606567283826,113.4084615469171,114.76808097135554,13034400,JNJ,Johnson & Johnson
+2018-01-25,115.48787689208984,115.69582687181607,113.7363742547514,113.81634469002991,7938800,JNJ,Johnson & Johnson
+2018-01-26,116.23165893554688,116.44760226529583,115.27192843080275,115.56784218382634,8065600,JNJ,Johnson & Johnson
+2018-01-29,114.91199493408203,115.919722127743,114.79203322228093,115.84774510066234,8013400,JNJ,Johnson & Johnson
+2018-01-30,113.91230773925781,115.02401022144022,113.91230773925781,114.68809291964263,8376100,JNJ,Johnson & Johnson
+2018-01-31,110.52123260498047,114.02426126054132,110.44925557322796,114.02426126054132,13137400,JNJ,Johnson & Johnson
+2018-02-01,111.98483276367188,112.50468318199904,109.56950164613363,109.9933826835104,9393600,JNJ,Johnson & Johnson
+2018-02-02,110.11334991455078,112.25675975746127,109.8734264501804,111.18506093782354,9262500,JNJ,Johnson & Johnson
+2018-02-05,104.28298950195312,109.56951935457862,97.69282449891676,109.23361426332941,19954100,JNJ,Johnson & Johnson
+2018-02-06,105.43466186523438,106.36240662877972,102.37151279149026,103.97906105998543,19193500,JNJ,Johnson & Johnson
+2018-02-07,105.10678100585938,106.71432974575053,105.05080291427693,105.48267749090897,10550400,JNJ,Johnson & Johnson
+2018-02-08,101.05990600585938,104.97081829059782,100.85996159006777,104.69889681399451,11680200,JNJ,Johnson & Johnson
+2018-02-09,103.59516906738281,104.70685920195575,100.3240823222135,101.9876147317776,15030900,JNJ,Johnson & Johnson
+2018-02-12,104.18701171875,105.02678048109232,102.11558495248717,103.97106839045959,9963900,JNJ,Johnson & Johnson
+2018-02-13,103.9390869140625,104.450944014317,102.93135947657315,103.33925380265632,6339000,JNJ,Johnson & Johnson
+2018-02-14,103.70713806152344,103.97905945931737,102.68342392565856,103.5231926693258,6259700,JNJ,Johnson & Johnson
+2018-02-15,104.95478820800781,104.99477952003902,103.49119405383757,104.05104801500453,5606400,JNJ,Johnson & Johnson
+2018-02-16,106.49037170410156,107.5300849188523,104.64288758899556,104.7388691896859,7970100,JNJ,Johnson & Johnson
+2018-02-20,104.66687774658203,106.73030516548847,104.49893130525444,106.26643275004723,6563500,JNJ,Johnson & Johnson
+2018-02-21,103.89909362792969,105.91452405739719,103.85910231386754,104.61089508514767,6578000,JNJ,Johnson & Johnson
+2018-02-22,103.89909362792969,104.78684710411264,103.55518297135795,104.05105329918449,5732200,JNJ,Johnson & Johnson
+2018-02-23,105.58663940429688,105.6346241064584,103.98708424618026,104.0430623308229,5126800,JNJ,Johnson & Johnson
+2018-02-26,106.30299377441406,107.38155525290959,105.44174613591147,106.01322970597542,6684400,JNJ,Johnson & Johnson
+2018-02-27,105.98100280761719,107.12395740640672,105.9246662891546,106.4156549524594,7158600,JNJ,Johnson & Johnson
+2018-02-28,104.5402603149414,106.512259923127,104.53220346658301,106.20639444825264,7985900,JNJ,Johnson & Johnson
+2018-03-01,102.44752502441406,104.73343481924209,101.83580017670182,103.92049139917643,9424000,JNJ,Johnson & Johnson
+2018-03-02,103.68707275390625,103.92048800967254,102.1497130472349,102.1497130472349,6910400,JNJ,Johnson & Johnson
+2018-03-05,104.46782684326172,104.87833315838438,103.17193907317025,103.53415341752155,5799800,JNJ,Johnson & Johnson
+2018-03-06,103.20413970947266,104.79783611988968,102.96266757897729,104.63685879348701,5546500,JNJ,Johnson & Johnson
+2018-03-07,103.86412811279297,104.09755562543069,102.43946004351449,102.60849418307215,6391700,JNJ,Johnson & Johnson
+2018-03-08,106.29492950439453,106.48810963045975,104.09755930319253,104.09755930319253,6423400,JNJ,Johnson & Johnson
+2018-03-09,107.69544982910156,107.71155124219608,105.8924722976837,106.65712361564846,7557800,JNJ,Johnson & Johnson
+2018-03-12,106.75372314453125,108.04155375135844,106.50420650178637,107.69545319059101,4942000,JNJ,Johnson & Johnson
+2018-03-13,108.13814544677734,108.97523469225791,107.4137292464431,107.69544870464745,9152300,JNJ,Johnson & Johnson
+2018-03-14,106.50420379638672,109.22475309974801,106.16613552833536,108.85450656887988,6770600,JNJ,Johnson & Johnson
+2018-03-15,107.0998306274414,108.04961758257694,106.62494329076405,106.68933666753432,6147200,JNJ,Johnson & Johnson
+2018-03-16,107.598876953125,108.1784051323375,106.32714752395667,107.1803383761911,14233500,JNJ,Johnson & Johnson
+2018-03-19,104.83003997802734,107.42986005607969,104.1217249967988,107.33327611565139,6017000,JNJ,Johnson & Johnson
+2018-03-20,105.61079406738281,106.06958007120804,104.13782755085855,105.26468114076525,6214300,JNJ,Johnson & Johnson
+2018-03-21,105.59466552734375,106.87445155040027,105.16807018632491,105.76368738152414,5158700,JNJ,Johnson & Johnson
+2018-03-22,102.52800750732422,105.18416987766152,102.30263682460487,105.01514800651255,7560100,JNJ,Johnson & Johnson
+2018-03-23,100.69283294677734,102.86606326818098,100.53185565225418,102.72922581285712,8452500,JNJ,Johnson & Johnson
+2018-03-26,102.53605651855469,102.65679256541144,100.78137690812261,101.74725914208612,8358200,JNJ,Johnson & Johnson
+2018-03-27,102.39118194580078,103.91244642153718,101.73116513460266,102.31069328899923,7789900,JNJ,Johnson & Johnson
+2018-03-28,102.58434295654297,103.84803988591479,102.39116897650929,102.72922497679075,6868500,JNJ,Johnson & Johnson
+2018-03-29,103.14778137207031,103.63877015545019,102.07727058258267,103.00290547621148,6119400,JNJ,Johnson & Johnson
+2018-04-02,100.2581787109375,102.93044211209377,99.43718475036037,102.88215015585091,8916900,JNJ,Johnson & Johnson
+2018-04-03,103.30876922607422,103.42145457043888,100.35478586768417,100.7572352806696,8035000,JNJ,Johnson & Johnson
+2018-04-04,104.96684265136719,105.53831385185957,101.73114643117121,102.14164648854617,7717100,JNJ,Johnson & Johnson
+2018-04-05,105.20832824707031,105.60272080133613,104.23439528865212,104.96685614911877,5621700,JNJ,Johnson & Johnson
+2018-04-06,103.1075210571289,105.15195820589278,101.74724038568941,104.8139022497245,6399300,JNJ,Johnson & Johnson
+2018-04-09,104.21830749511719,105.5544426342068,102.76949314071757,103.5502399255724,6395800,JNJ,Johnson & Johnson
+2018-04-10,104.83807373046875,105.36930991158661,104.06536544140806,104.83807373046875,6019300,JNJ,Johnson & Johnson
+2018-04-11,104.33903503417969,104.91856315083378,103.85609084304097,103.9446302020237,4575400,JNJ,Johnson & Johnson
+2018-04-12,104.98294830322266,105.69126320245398,104.52416235751615,104.70928564916744,4559800,JNJ,Johnson & Johnson
+2018-04-13,105.13587951660156,105.7798010263755,104.33903754833719,105.51418294302695,4742300,JNJ,Johnson & Johnson
+2018-04-16,106.05345153808594,106.9549464613012,105.6671035891536,105.77174435352731,6379600,JNJ,Johnson & Johnson
+2018-04-17,105.07147979736328,106.4076147002092,103.67900836726895,106.33517675869817,11008700,JNJ,Johnson & Johnson
+2018-04-18,102.80165100097656,104.55632406782917,102.17383107047168,104.38730223826603,9383600,JNJ,Johnson & Johnson
+2018-04-19,102.66484832763672,103.2443764683707,102.13361215166698,102.72923556702547,5959500,JNJ,Johnson & Johnson
+2018-04-20,101.948486328125,103.26851988662492,101.5540814893741,103.02704778701786,7743900,JNJ,Johnson & Johnson
+2018-04-23,102.0853271484375,102.46363060726387,101.24018086208534,102.12556840818831,7501900,JNJ,Johnson & Johnson
+2018-04-24,101.5701675415039,102.59238617465829,100.86185276493427,102.17384155832231,6577500,JNJ,Johnson & Johnson
+2018-04-25,102.02898406982422,102.1014220216248,100.83773102167754,101.3448212478461,5859600,JNJ,Johnson & Johnson
+2018-04-26,103.03508758544922,104.00902050547313,101.9162849223246,101.9162849223246,8211100,JNJ,Johnson & Johnson
+2018-04-27,103.24440002441406,103.66293866905154,102.62462434437589,102.80975381969554,4266800,JNJ,Johnson & Johnson
+2018-04-30,101.81163787841797,103.81583398171121,101.81163787841797,103.7192500650016,8219400,JNJ,Johnson & Johnson
+2018-05-01,101.42528533935547,101.93236930180035,100.58818996738242,101.67480196741553,5122600,JNJ,Johnson & Johnson
+2018-05-02,99.4050064086914,101.56213553833751,99.16353430113989,101.03089935808049,7390800,JNJ,Johnson & Johnson
+2018-05-03,99.02668762207031,99.55792371997822,97.6181148751137,99.24401371335621,7282900,JNJ,Johnson & Johnson
+2018-05-04,99.96037292480469,100.21794026679378,98.03666549600396,98.68058078053178,6127600,JNJ,Johnson & Johnson
+2018-05-07,99.4774398803711,100.80552413036486,99.26011990606581,99.92013667733251,6707900,JNJ,Johnson & Johnson
+2018-05-08,98.68864440917969,99.39695315717172,97.94813897161201,98.88986911335942,5951800,JNJ,Johnson & Johnson
+2018-05-09,99.41305541992188,99.84770152156241,98.62425187082073,98.99450459276103,6808600,JNJ,Johnson & Johnson
+2018-05-10,100.89405059814453,101.4574833714572,99.80743858367761,99.98451727983617,4948000,JNJ,Johnson & Johnson
+2018-05-11,102.41531372070312,102.70507775770253,101.22406702716343,101.23211159310395,5716700,JNJ,Johnson & Johnson
+2018-05-14,101.46553802490234,102.71313358759261,101.09528532380035,102.50385818579049,6101600,JNJ,Johnson & Johnson
+2018-05-15,100.71697235107422,101.28040512689918,100.12939973762604,101.04698376645752,5875700,JNJ,Johnson & Johnson
+2018-05-16,100.89405059814453,101.33674733854093,100.61233728193307,100.96649467425019,3818100,JNJ,Johnson & Johnson
+2018-05-17,99.68671417236328,101.0872363511533,99.44524821927007,101.00674770012223,6473400,JNJ,Johnson & Johnson
+2018-05-18,100.0006103515625,100.16159377220542,99.22790835514527,99.63035769541818,5433900,JNJ,Johnson & Johnson
+2018-05-21,99.58210754394531,100.60432659537162,99.26014670839086,100.3065178887198,5558700,JNJ,Johnson & Johnson
+2018-05-22,98.93011474609375,100.00062548616008,98.80937869756116,99.6464741889258,7172700,JNJ,Johnson & Johnson
+2018-05-23,99.36474609375,99.7832968736452,98.79326873044963,98.89790949586842,4940800,JNJ,Johnson & Johnson
+2018-05-24,98.39886474609375,99.31644876043033,97.8354381200589,99.17961745709181,6923600,JNJ,Johnson & Johnson
+2018-05-25,98.49618530273438,99.57464175690465,98.22048683044626,98.56916048907142,4594800,JNJ,Johnson & Johnson
+2018-05-29,96.81767272949219,97.95288954541455,96.18519646836752,97.70962658970478,9821900,JNJ,Johnson & Johnson
+2018-05-30,98.09074401855469,98.58537420056147,96.93120204561927,97.40150716727072,6423700,JNJ,Johnson & Johnson
+2018-05-31,96.99605560302734,98.31776853226256,96.93118466275689,98.050180543472,10337500,JNJ,Johnson & Johnson
+2018-06-01,98.32588958740234,98.37453970465349,97.27986876146429,97.61232154007057,5741000,JNJ,Johnson & Johnson
+2018-06-04,98.8853988647461,99.22596829429654,98.13129100559892,98.80431326206644,4853000,JNJ,Johnson & Johnson
+2018-06-05,98.50430297851562,99.38003621127488,98.0339977882331,98.96649775201801,5125400,JNJ,Johnson & Johnson
+2018-06-06,99.56652069091797,99.56652069091797,98.48806435210122,98.9016089230825,6799300,JNJ,Johnson & Johnson
+2018-06-07,100.00440216064453,100.134137888871,99.14487744209988,99.73681410148153,7414100,JNJ,Johnson & Johnson
+2018-06-08,100.5963363647461,101.2369231726679,100.00440586984452,100.02873093313701,6208100,JNJ,Johnson & Johnson
+2018-06-11,99.46110534667969,100.8233581064939,99.3719093417251,100.76659757483498,5571400,JNJ,Johnson & Johnson
+2018-06-12,99.36381530761719,99.88277059303336,98.88539973067837,99.8665559469294,5227300,JNJ,Johnson & Johnson
+2018-06-13,99.43677520751953,100.62064215702193,99.29892908430571,99.85843017861762,5836900,JNJ,Johnson & Johnson
+2018-06-14,99.25840759277344,99.85844849941834,98.998923755916,99.50166441017453,5239200,JNJ,Johnson & Johnson
+2018-06-15,99.42057037353516,99.51787680410513,98.30967849032447,99.00702577665605,13173500,JNJ,Johnson & Johnson
+2018-06-18,98.3745346069336,98.77185831224165,97.50690583778858,98.60968713885207,6787400,JNJ,Johnson & Johnson
+2018-06-19,99.38814544677734,99.87466527840226,97.7664085504041,97.83938992768725,8572400,JNJ,Johnson & Johnson
+2018-06-20,98.9583740234375,99.46111462677699,98.65024627803014,99.26650176884486,6277200,JNJ,Johnson & Johnson
+2018-06-21,98.47994995117188,99.12053663357145,98.20425770596482,98.78808385632564,4417200,JNJ,Johnson & Johnson
+2018-06-22,99.60704803466797,100.04491761082576,98.64211907069262,98.66644412718469,9501400,JNJ,Johnson & Johnson
+2018-06-25,99.40435791015625,100.08549060861736,98.52862470704221,99.59086037117393,8170500,JNJ,Johnson & Johnson
+2018-06-26,99.20972442626953,99.6475940027921,98.60157326772709,99.32324548094944,5496400,JNJ,Johnson & Johnson
+2018-06-27,98.60970306396484,99.71248454312358,98.47996115515336,99.03135189473272,5666000,JNJ,Johnson & Johnson
+2018-06-28,98.92593383789062,99.25839281453919,98.17182606199688,98.74754181982888,5296800,JNJ,Johnson & Johnson
+2018-06-29,98.3907699584961,99.88277105073068,98.2691446460717,99.12055276521764,7308700,JNJ,Johnson & Johnson
+2018-07-02,98.5853500366211,98.70698149501955,97.39337287989545,98.39073722861036,5481400,JNJ,Johnson & Johnson
+2018-07-03,99.50164794921875,100.10979917176535,98.32589139353564,98.64212953434514,4248100,JNJ,Johnson & Johnson
+2018-07-05,101.35856628417969,101.45587273492944,99.92333170762751,100.2233491045097,7319100,JNJ,Johnson & Johnson
+2018-07-06,101.9666976928711,102.10454383125033,101.04230824448668,101.48828832328387,7297900,JNJ,Johnson & Johnson
+2018-07-09,102.20999145507812,102.77759701133533,101.84509686625286,102.34783763496394,6706100,JNJ,Johnson & Johnson
+2018-07-10,103.28842163085938,103.40194271971058,102.25862141444196,102.46944894506649,5075600,JNJ,Johnson & Johnson
+2018-07-11,102.36402130126953,103.33706705717476,102.21806474720549,103.31274199590321,4827400,JNJ,Johnson & Johnson
+2018-07-12,103.5965576171875,103.96145214110454,103.1181420022124,103.55601171905155,6199000,JNJ,Johnson & Johnson
+2018-07-13,102.11267852783203,103.38574192605225,101.61804820880035,101.61804820880035,8250200,JNJ,Johnson & Johnson
+2018-07-16,101.10717010498047,102.25049118875411,100.67741089666717,102.1694055962027,7314400,JNJ,Johnson & Johnson
+2018-07-17,104.69119262695312,105.85072820101882,103.43434445642549,104.22088759146494,12858700,JNJ,Johnson & Johnson
+2018-07-18,103.62898254394531,104.64256802975684,103.118131499778,104.44795516224794,7152000,JNJ,Johnson & Johnson
+2018-07-19,102.12078094482422,103.54790505164092,102.06402039723986,103.41005889128404,5984600,JNJ,Johnson & Johnson
+2018-07-20,102.04778289794922,102.28293546709308,101.45585245358251,101.60180900731199,5835500,JNJ,Johnson & Johnson
+2018-07-23,102.68025207519531,102.72079796535076,101.7234272200089,101.96669018807304,4631100,JNJ,Johnson & Johnson
+2018-07-24,104.89395141601562,105.10477277532148,103.10193274330109,103.17490794003717,7158800,JNJ,Johnson & Johnson
+2018-07-25,104.29388427734375,104.78851447078412,103.50734716645728,104.71553928803125,6523000,JNJ,Johnson & Johnson
+2018-07-26,105.63992309570312,106.402141291515,105.29125565920583,105.33178917666379,7640600,JNJ,Johnson & Johnson
+2018-07-27,106.66975402832031,107.25358034022298,105.3642552437701,105.39668453982182,6620400,JNJ,Johnson & Johnson
+2018-07-30,107.1724624633789,107.43194626014042,106.4264651069922,106.85622431911858,11013100,JNJ,Johnson & Johnson
+2018-07-31,107.456298828125,107.55359909038506,106.84814744325637,107.26168593073326,7598900,JNJ,Johnson & Johnson
+2018-08-01,107.55358123779297,107.81306505791078,107.09949692545635,107.35086414315201,5770400,JNJ,Johnson & Johnson
+2018-08-02,106.42647552490234,107.84549519856772,106.29673361382137,107.75629918130825,6563300,JNJ,Johnson & Johnson
+2018-08-03,106.99407196044922,107.60222319823829,106.1426577529708,106.36969989191591,6498700,JNJ,Johnson & Johnson
+2018-08-06,107.05084991455078,107.46438834540757,106.23186490975552,106.74271596242029,5840000,JNJ,Johnson & Johnson
+2018-08-07,106.59677124023438,107.17248090746581,106.4670293195254,106.93733450244252,4664600,JNJ,Johnson & Johnson
+2018-08-08,106.3615951538086,106.87244615042384,106.13455301595039,106.621078953,3721500,JNJ,Johnson & Johnson
+2018-08-09,106.38592529296875,106.80758030035322,105.9561660562983,106.66161756312165,4057800,JNJ,Johnson & Johnson
+2018-08-10,106.02105712890625,106.73462537329922,105.62372710684717,106.37784125110274,4324000,JNJ,Johnson & Johnson
+2018-08-13,105.59129333496094,106.14267795653187,105.29127595986328,105.99672757065872,3778000,JNJ,Johnson & Johnson
+2018-08-14,105.0074462890625,105.79398954067106,104.88582099154304,105.14529241720739,4542800,JNJ,Johnson & Johnson
+2018-08-15,105.76156616210938,106.01294577521905,104.54526348518206,105.21018155421358,5377300,JNJ,Johnson & Johnson
+2018-08-16,107.42383575439453,107.74819051875248,105.87508660623594,106.23997488987814,7861500,JNJ,Johnson & Johnson
+2018-08-17,109.03746795654297,109.46722719198569,107.1886891093523,107.3995104260077,6700900,JNJ,Johnson & Johnson
+2018-08-20,110.99166870117188,111.18626919529132,108.65636378878126,109.41046544923343,7935000,JNJ,Johnson & Johnson
+2018-08-21,109.75102996826172,111.43762515357496,109.71048407846118,111.08895772160079,5832100,JNJ,Johnson & Johnson
+2018-08-22,109.15099334716797,110.01861608162815,108.99692637499767,109.92131583514988,4688400,JNJ,Johnson & Johnson
+2018-08-23,109.55641174316406,109.86454564308079,108.73743925001484,109.15097761079691,5057600,JNJ,Johnson & Johnson
+2018-08-24,110.23755645751953,110.39972766287508,109.32938780923256,109.5564299713043,4809400,JNJ,Johnson & Johnson
+2018-08-27,110.13142395019531,111.05381535624159,109.55187776726167,110.60486323580653,4325900,JNJ,Johnson & Johnson
+2018-08-28,109.64167785644531,110.11510472846683,109.29067436577344,110.01715605912779,6037500,JNJ,Johnson & Johnson
+2018-08-29,110.08247375488281,110.14777702811107,109.33150479574661,109.64169222974935,4648700,JNJ,Johnson & Johnson
+2018-08-30,110.15593719482422,110.68652162834461,109.87024938169111,109.95186913316086,4821900,JNJ,Johnson & Johnson
+2018-08-31,109.94371032714844,110.1967527294528,109.35599331616527,109.87024881460702,6139500,JNJ,Johnson & Johnson
+2018-09-04,109.15190124511719,109.99266047346065,108.92334606393587,109.94368614253939,4406800,JNJ,Johnson & Johnson
+2018-09-05,110.89873504638672,110.96403831317238,108.93968686411483,108.95600333931782,6174800,JNJ,Johnson & Johnson
+2018-09-06,111.7231674194336,112.08232916546932,110.34366546548948,110.60487853726994,6562000,JNJ,Johnson & Johnson
+2018-09-07,112.09048461914062,112.39250129391652,110.8089315136869,111.64969073427099,6375200,JNJ,Johnson & Johnson
+2018-09-10,112.0007095336914,113.02920798037151,111.87826123542544,112.26191015040747,4892200,JNJ,Johnson & Johnson
+2018-09-11,113.0618667602539,113.38838313892704,112.00888102043301,112.35171387654508,7856800,JNJ,Johnson & Johnson
+2018-09-12,113.75569915771484,114.26995465142348,113.10267887870765,113.3802084493048,6767700,JNJ,Johnson & Johnson
+2018-09-13,114.18832397460938,114.66992161038628,113.47817110641881,114.18832397460938,6456100,JNJ,Johnson & Johnson
+2018-09-14,113.86183166503906,114.5638263662471,113.54348595491724,114.27812606894382,4534800,JNJ,Johnson & Johnson
+2018-09-17,114.24544525146484,114.6045945024777,113.60874157320836,113.7311898578176,5295500,JNJ,Johnson & Johnson
+2018-09-18,114.71888732910156,114.96377147551618,114.13934105308954,114.49850280712097,4581200,JNJ,Johnson & Johnson
+2018-09-19,114.65359497070312,115.08621822623421,114.31892039028854,114.89846665849437,5049900,JNJ,Johnson & Johnson
+2018-09-20,115.89431762695312,116.02492416164809,114.6943965570081,114.94745138872636,5019300,JNJ,Johnson & Johnson
+2018-09-21,116.62895965576172,116.83302767730088,115.65759388038357,116.05755923119322,13283400,JNJ,Johnson & Johnson
+2018-09-24,114.6617431640625,116.31877453469221,114.46583337566643,115.9922706760226,6708000,JNJ,Johnson & Johnson
+2018-09-25,113.16797637939453,115.06173384638146,112.97206656908806,114.71073032649802,7982800,JNJ,Johnson & Johnson
+2018-09-26,112.77616119384766,114.27809893340891,112.6129092578648,113.42101070034347,7133300,JNJ,Johnson & Johnson
+2018-09-27,112.82514190673828,113.93527257162778,112.29456997097145,113.01288102096463,6450500,JNJ,Johnson & Johnson
+2018-09-28,112.78433227539062,113.10267794617457,112.16396986587789,112.72719969618619,6638500,JNJ,Johnson & Johnson
+2018-10-01,114.0250473022461,114.15565382255313,112.64554551289585,112.8577717669023,4871800,JNJ,Johnson & Johnson
+2018-10-02,114.669921875,114.87398993693496,113.99241441473683,114.10669203120736,6439100,JNJ,Johnson & Johnson
+2018-10-03,113.48634338378906,115.31479792461327,113.36390751389511,114.71891014358923,5411800,JNJ,Johnson & Johnson
+2018-10-04,113.74755859375,113.89448164030992,112.09052669579813,113.09453821327435,4738700,JNJ,Johnson & Johnson
+2018-10-05,113.5434799194336,114.48218806582845,113.10268591018654,114.11486802834031,4309300,JNJ,Johnson & Johnson
+2018-10-08,113.78015899658203,114.01687240750542,113.15162603917993,113.38018121363108,5174100,JNJ,Johnson & Johnson
+2018-10-09,113.6250991821289,113.96793204598642,112.49048120817429,113.24962090732967,4475300,JNJ,Johnson & Johnson
+2018-10-10,112.42517852783203,114.65361083772655,112.42517852783202,113.74754810153331,7265600,JNJ,Johnson & Johnson
+2018-10-11,109.2498550415039,113.18429254806567,108.46624079928897,112.57208847213109,11603200,JNJ,Johnson & Johnson
+2018-10-12,109.27434539794922,109.7151393204707,107.93565961104086,109.70696862781249,6998000,JNJ,Johnson & Johnson
+2018-10-15,109.33966064453125,110.44163311626994,108.98049887728826,109.28252806628379,6398700,JNJ,Johnson & Johnson
+2018-10-16,111.47013092041016,112.63740665659624,109.99268021428006,109.99268021428006,9592800,JNJ,Johnson & Johnson
+2018-10-17,113.83731079101562,114.27809223787648,111.18442650692207,111.20074298083733,8261100,JNJ,Johnson & Johnson
+2018-10-18,113.86995697021484,114.12299932618576,112.40883540412942,113.62507285125717,7583900,JNJ,Johnson & Johnson
+2018-10-19,113.50264739990234,114.2781034680851,112.57209762701808,112.9230886805427,5924800,JNJ,Johnson & Johnson
+2018-10-22,113.20060729980469,113.67404660596247,112.75982585218115,113.14347473035517,4864300,JNJ,Johnson & Johnson
+2018-10-23,113.40467071533203,113.86179352897724,112.19659156043458,112.474121070084,8282700,JNJ,Johnson & Johnson
+2018-10-24,112.21292114257812,114.36787888387813,111.96803703338702,113.0700092970854,8279200,JNJ,Johnson & Johnson
+2018-10-25,113.02921295166016,113.53529773184212,110.23756351189536,112.20478251050481,9720700,JNJ,Johnson & Johnson
+2018-10-26,111.80479431152344,113.70670986343166,110.46610852049965,112.59657927170527,11371400,JNJ,Johnson & Johnson
+2018-10-29,112.27825164794922,113.54347613969182,111.19260804950305,111.82114117604057,6783000,JNJ,Johnson & Johnson
+2018-10-30,114.89030456542969,115.17600479869911,111.82928401750527,112.58841113483477,9646200,JNJ,Johnson & Johnson
+2018-10-31,114.26995086669922,115.44537238359014,113.95976344199617,115.09438131275284,9968900,JNJ,Johnson & Johnson
+2018-11-01,114.94743347167969,115.56779573179683,114.15564860457974,114.33522944796258,6913500,JNJ,Johnson & Johnson
+2018-11-02,114.83317565917969,115.91066102188337,114.00058692108274,115.88617385048794,7673200,JNJ,Johnson & Johnson
+2018-11-05,116.07390594482422,116.51469991386683,113.4618373599762,115.09438178242189,5601400,JNJ,Johnson & Johnson
+2018-11-06,116.37593841552734,116.58816471251495,115.14335937040185,115.52700831692525,5798900,JNJ,Johnson & Johnson
+2018-11-07,118.15538787841797,118.25333654587776,116.70242451958596,116.80854387955003,7173600,JNJ,Johnson & Johnson
+2018-11-08,118.60435485839844,119.00432027074783,117.54319849205783,117.79624088484837,5497100,JNJ,Johnson & Johnson
+2018-11-09,118.63697814941406,118.96349444643813,117.85336394720264,118.3920940404768,5343100,JNJ,Johnson & Johnson
+2018-11-12,118.86555480957031,119.37165204758242,118.1390730434804,118.35131178872997,7013600,JNJ,Johnson & Johnson
+2018-11-13,118.09828186035156,119.78797166408556,117.06978314633612,119.33086112452314,7432300,JNJ,Johnson & Johnson
+2018-11-14,117.74724578857422,118.61249218765239,117.18401606890019,118.37577876831571,6433100,JNJ,Johnson & Johnson
+2018-11-15,117.95130920410156,117.9594674405455,116.30243620386179,117.06157567412319,6657900,JNJ,Johnson & Johnson
+2018-11-16,119.1676025390625,119.77980678963691,117.99216838510725,118.12277494784169,8494300,JNJ,Johnson & Johnson
+2018-11-19,120.58786010742188,121.16741871273757,119.4777296796816,119.52670400725034,8714600,JNJ,Johnson & Johnson
+2018-11-20,119.54307556152344,121.42050433815353,119.46145580491236,120.400163965564,8937700,JNJ,Johnson & Johnson
+2018-11-21,115.9024887084961,119.36347470224226,114.91479391262577,119.36347470224226,10275400,JNJ,Johnson & Johnson
+2018-11-23,116.09839630126953,116.50653241808301,115.58415326370613,115.78822132211286,3404900,JNJ,Johnson & Johnson
+2018-11-26,116.1312484741211,116.68985477773238,115.59729781056821,116.64877875715717,7590900,JNJ,Johnson & Johnson
+2018-11-27,117.65100860595703,117.75780378439737,114.72657556704183,115.47411674683346,5962100,JNJ,Johnson & Johnson
+2018-11-28,120.29611206054688,120.39468448490668,117.76598204662875,118.1520740882273,8411400,JNJ,Johnson & Johnson
+2018-11-29,119.81145477294922,120.92043221736601,118.98176170273754,119.62250756874975,6900000,JNJ,Johnson & Johnson
+2018-11-30,120.6739730834961,120.75612512124454,119.19533668115292,119.39248151632343,12517600,JNJ,Johnson & Johnson
+2018-12-03,120.10718536376953,120.45220140654067,119.06391450978649,119.58144484126457,8827200,JNJ,Johnson & Johnson
+2018-12-04,119.95928955078125,122.39084680223137,119.78678783213796,120.1975229227137,9803500,JNJ,Johnson & Johnson
+2018-12-06,119.86072540283203,120.30431381599129,117.29772973740167,118.70244935924799,11572500,JNJ,Johnson & Johnson
+2018-12-07,119.46641540527344,121.03542663002028,118.39029135661345,119.51571415059539,9444500,JNJ,Johnson & Johnson
+2018-12-10,119.32675170898438,119.83607173506815,116.96092615627775,119.4335468415671,6848100,JNJ,Johnson & Johnson
+2018-12-11,120.34541320800781,121.75013310267549,119.76216371066442,120.17289890932656,9857400,JNJ,Johnson & Johnson
+2018-12-12,120.83824920654297,121.9800920731237,120.75609718779803,120.75609718779803,8869200,JNJ,Johnson & Johnson
+2018-12-13,121.44615173339844,122.0622543852943,120.59182823801135,120.72326647872953,6008300,JNJ,Johnson & Johnson
+2018-12-14,109.25555419921875,119.42536092448728,106.95543476178038,118.57102475946951,58140200,JNJ,Johnson & Johnson
+2018-12-17,106.08468627929688,108.14657245769958,104.1870916729196,105.41108707359955,36933100,JNJ,Johnson & Johnson
+2018-12-18,107.13614654541016,109.09124971581112,106.13395185593076,108.47514703955613,24640100,JNJ,Johnson & Johnson
+2018-12-19,104.82782745361328,107.90013094579872,104.400659379889,106.68434585401751,21232100,JNJ,Johnson & Johnson
+2018-12-20,105.3699951171875,106.58576760794845,104.12957325375962,104.91818396143935,16609600,JNJ,Johnson & Johnson
+2018-12-21,105.22212219238281,107.28402055926207,104.42530130778178,104.98390133313674,19732900,JNJ,Johnson & Johnson
+2018-12-24,100.90941619873047,105.14820627240094,99.39791374187901,104.57317952627734,7531900,JNJ,Johnson & Johnson
+2018-12-26,104.08849334716797,104.12956936609179,100.2275857265099,101.3858555057791,9253000,JNJ,Johnson & Johnson
+2018-12-27,104.66352081298828,104.66352081298828,101.0983368988347,103.39845595747057,9918700,JNJ,Johnson & Johnson
+2018-12-28,104.54852294921875,105.7643017581178,104.12136114828296,105.07426971030127,6537200,JNJ,Johnson & Johnson
+2018-12-31,106.01073455810547,106.42146966872606,104.67173408639724,105.29604694206985,7409900,JNJ,Johnson & Johnson
+2019-01-02,104.94281005859375,105.46034025626874,103.7352479537785,105.25497272190749,7631700,JNJ,Johnson & Johnson
+2019-01-03,103.2752456665039,105.36999740897568,102.97951586127681,105.263202260392,8654500,JNJ,Johnson & Johnson
+2019-01-04,105.00856018066406,105.68215937425667,104.10494401611886,104.4253169629365,8831700,JNJ,Johnson & Johnson
+2019-01-07,104.33493041992188,105.43570373176827,104.16242243237613,104.8442379258226,8404700,JNJ,Johnson & Johnson
+2019-01-08,106.7582778930664,107.20186630737206,104.92639650046115,105.29604933416883,9351600,JNJ,Johnson & Johnson
+2019-01-09,105.91216278076172,106.98829943352983,105.4192881075005,106.65149359261711,7403500,JNJ,Johnson & Johnson
+2019-01-10,106.55293273925781,106.70079139690468,104.89355899601728,104.89355899601728,6224400,JNJ,Johnson & Johnson
+2019-01-11,106.58577728271484,106.65970660546374,105.40285798016153,105.96967452385522,5300400,JNJ,Johnson & Johnson
+2019-01-14,105.37821960449219,105.9368259822895,104.8114030353461,105.75610149547066,7374400,JNJ,Johnson & Johnson
+2019-01-15,106.26538848876953,106.37218362878441,104.86067516030975,105.57535651015228,5194400,JNJ,Johnson & Johnson
+2019-01-16,105.18103790283203,106.30646058979549,105.06603884462024,106.30646058979549,6264200,JNJ,Johnson & Johnson
+2019-01-17,106.04359436035156,106.39683309517925,104.70460007378028,104.90996764169543,7632000,JNJ,Johnson & Johnson
+2019-01-18,107.35797882080078,107.7604913330185,106.33935091517756,106.70901012350507,10593000,JNJ,Johnson & Johnson
+2019-01-22,105.80538177490234,106.38040850312585,104.33494912150644,105.31249455948642,10568100,JNJ,Johnson & Johnson
+2019-01-23,105.80538177490234,106.21611694286807,105.09070032640629,105.55893816719438,9267800,JNJ,Johnson & Johnson
+2019-01-24,104.35136413574219,105.72321793963309,102.68378054250323,105.55071620772074,9917000,JNJ,Johnson & Johnson
+2019-01-25,105.33712005615234,105.51784450261451,104.3513583247663,105.25498055707712,7585100,JNJ,Johnson & Johnson
+2019-01-28,105.96145629882812,106.09288201775828,104.56495305757036,104.99211484703736,6927700,JNJ,Johnson & Johnson
+2019-01-29,107.06222534179688,107.17723068202302,105.55893319371378,105.9285923205377,6669300,JNJ,Johnson & Johnson
+2019-01-30,108.13834381103516,108.59015495798037,107.03757667821687,107.09507307802372,7299300,JNJ,Johnson & Johnson
+2019-01-31,109.32125854492188,111.0545612130945,107.5058038407703,108.13012923107225,17298100,JNJ,Johnson & Johnson
+2019-02-01,110.24132537841797,110.64385038763943,109.64165549500116,110.09346672277147,9575200,JNJ,Johnson & Johnson
+2019-02-04,109.15697479248047,110.20023302289945,108.60659120916355,110.04416419883425,7759000,JNJ,Johnson & Johnson
+2019-02-05,109.15697479248047,109.9784450722923,109.05017964501958,109.68271527017437,6449800,JNJ,Johnson & Johnson
+2019-02-06,109.25555419921875,109.72379830527238,108.68052747351979,109.32127332996185,5066100,JNJ,Johnson & Johnson
+2019-02-07,108.47516632080078,108.95983083728902,108.04799821296956,108.80374945935203,6085300,JNJ,Johnson & Johnson
+2019-02-08,108.76264190673828,108.81194064440986,108.05617708245457,108.39298284935904,4436700,JNJ,Johnson & Johnson
+2019-02-11,108.43408203125,108.98446564043336,107.82618948314902,108.68873582441698,4962200,JNJ,Johnson & Johnson
+2019-02-12,110.20842742919922,110.32343273743595,108.49976818208313,108.49976818208313,6262300,JNJ,Johnson & Johnson
+2019-02-13,110.4466552734375,110.88203343484332,109.42804034545675,110.13450515097854,7902200,JNJ,Johnson & Johnson
+2019-02-14,110.33165740966797,110.75061522188871,109.54305305955857,110.32344722037271,3910400,JNJ,Johnson & Johnson
+2019-02-15,112.03213500976562,112.05677811852048,110.90671205983926,111.05458324701175,6665000,JNJ,Johnson & Johnson
+2019-02-19,111.46528625488281,112.03210266186997,111.41600005160389,111.83494531411453,5935500,JNJ,Johnson & Johnson
+2019-02-20,112.00749206542969,112.31964228833057,111.49817190291384,111.69532930788546,6089800,JNJ,Johnson & Johnson
+2019-02-21,111.24349975585938,111.54743973728787,110.29881398217329,110.88205084030048,6665500,JNJ,Johnson & Johnson
+2019-02-22,112.21282196044922,112.24567524958476,110.75060616845508,111.13668558801388,5223900,JNJ,Johnson & Johnson
+2019-02-25,112.62628936767578,113.69302122466955,112.34514012543481,112.75033470474027,6846600,JNJ,Johnson & Johnson
+2019-02-26,112.55187225341797,113.2547579925151,112.50225916459218,112.82475685973424,5106900,JNJ,Johnson & Johnson
+2019-02-27,112.35340118408203,112.66763421996106,111.95648387723789,112.0639873090436,4378100,JNJ,Johnson & Johnson
+2019-02-28,112.99015045166016,114.07341173604236,112.20458035073818,112.41957463188002,10133200,JNJ,Johnson & Johnson
+2019-03-01,114.40420532226562,114.61919963835163,113.29612469286502,113.46978316884905,5641600,JNJ,Johnson & Johnson
+2019-03-04,114.51163482666016,115.28067535435447,113.70952312104518,114.81760315683881,8377700,JNJ,Johnson & Johnson
+2019-03-05,114.75152587890625,115.05748179846975,114.41248614125074,114.78459707921868,6568900,JNJ,Johnson & Johnson
+2019-03-06,115.01608276367188,115.47915507111665,114.61090080354471,115.33031580848399,6236900,JNJ,Johnson & Johnson
+2019-03-07,114.31318664550781,115.04086614594067,113.8666437119655,114.55298739294979,6100400,JNJ,Johnson & Johnson
+2019-03-08,114.16438293457031,115.18976656825082,112.80823689920025,114.18918948380818,7046700,JNJ,Johnson & Johnson
+2019-03-11,114.57781219482422,114.96646485465332,113.71782260531796,114.20570143607414,6150400,JNJ,Johnson & Johnson
+2019-03-12,115.09048461914062,115.76856369157905,114.528186223455,114.65221892315856,5552900,JNJ,Johnson & Johnson
+2019-03-13,115.28065490722656,115.6362236323341,114.9581573541739,115.42949410812679,6446900,JNJ,Johnson & Johnson
+2019-03-14,114.13127899169922,114.7762743223571,114.06512400678903,114.39588631356679,8493600,JNJ,Johnson & Johnson
+2019-03-15,113.78395080566406,114.3297072350585,113.14722025063826,114.11471304273769,11922500,JNJ,Johnson & Johnson
+2019-03-18,113.42840576171875,113.93282653644701,113.05629497132651,113.82532309695219,7369600,JNJ,Johnson & Johnson
+2019-03-19,114.47858428955078,114.79281731642395,113.67647243931278,113.79224050956499,5882500,JNJ,Johnson & Johnson
+2019-03-20,113.52765655517578,114.53649832336072,112.9984291208638,114.3876590220436,5475700,JNJ,Johnson & Johnson
+2019-03-21,114.19744110107422,114.75973958123132,113.24647732865705,113.28782577402718,5765100,JNJ,Johnson & Johnson
+2019-03-22,113.21341705322266,114.43725292391908,113.17206860386783,113.9080255783929,6528800,JNJ,Johnson & Johnson
+2019-03-25,112.96536254882812,113.2961249771408,112.24594732747025,113.21344067895156,4500300,JNJ,Johnson & Johnson
+2019-03-26,114.5860824584961,115.16492278318702,113.22992424383057,113.22992424383057,4758600,JNJ,Johnson & Johnson
+2019-03-27,114.69359588623047,115.33859132064141,114.17264580014483,114.60263434456866,6764900,JNJ,Johnson & Johnson
+2019-03-28,114.84244537353516,115.32205961790139,114.7018707425998,114.99128464707556,4602100,JNJ,Johnson & Johnson
+2019-03-29,115.59490966796875,115.66934190837927,114.84242356500857,115.17318585524782,7168400,JNJ,Johnson & Johnson
+2019-04-01,114.92514038085938,116.00840169866166,114.72668799761385,115.76033621960475,5885200,JNJ,Johnson & Johnson
+2019-04-02,113.87496185302734,114.94994590005673,113.21342447331816,114.94994590005673,5517800,JNJ,Johnson & Johnson
+2019-04-03,113.42840576171875,114.31321458696938,113.1803276955324,114.28013078199808,5947000,JNJ,Johnson & Johnson
+2019-04-04,112.10533905029297,113.29609100584396,111.74149291757986,113.18032292886926,5844600,JNJ,Johnson & Johnson
+2019-04-05,112.6097412109375,112.94051614029581,112.21282391348092,112.49397314010544,4759700,JNJ,Johnson & Johnson
+2019-04-08,112.57667541503906,112.88263119878746,112.21282928421718,112.50225578403658,4329600,JNJ,Johnson & Johnson
+2019-04-09,112.10533905029297,112.675902175385,111.27014334989951,112.46090792322457,5210300,JNJ,Johnson & Johnson
+2019-04-10,112.11360168457031,112.568409342317,111.90687207811943,112.36994437772559,4194100,JNJ,Johnson & Johnson
+2019-04-11,111.80764770507812,112.60974698267128,111.15437507222079,112.42783653441725,4485200,JNJ,Johnson & Johnson
+2019-04-12,112.44438934326172,112.7503578098347,111.42728298333013,111.81593574044922,5756800,JNJ,Johnson & Johnson
+2019-04-15,112.89091491699219,113.11417382277222,112.29553259936269,112.46091377253207,5380900,JNJ,Johnson & Johnson
+2019-04-16,114.13127899169922,116.34741420621124,113.75089098290893,114.37935703066914,10745700,JNJ,Johnson & Johnson
+2019-04-17,114.54478454589844,115.8926534784504,113.8418985872871,114.94170199823817,9543700,JNJ,Johnson & Johnson
+2019-04-18,113.71783447265625,115.96705377873273,112.25418520987103,115.23109682608252,10485300,JNJ,Johnson & Johnson
+2019-04-22,113.97418975830078,114.51995905110418,112.84131533778334,113.2713039159531,4666500,JNJ,Johnson & Johnson
+2019-04-23,115.68588256835938,116.471465166043,113.49455379001505,113.63512840808112,5790500,JNJ,Johnson & Johnson
+2019-04-24,115.1070785522461,115.88438413582655,114.82592922731037,115.47918943734075,5676300,JNJ,Johnson & Johnson
+2019-04-25,115.4791488647461,115.57838765227504,114.08166737551936,114.54473965807655,5218100,JNJ,Johnson & Johnson
+2019-04-26,116.09110260009766,116.19860605657401,115.19802899141932,115.66937865340647,4613600,JNJ,Johnson & Johnson
+2019-04-29,115.63628387451172,116.12416277754309,115.42128959972892,116.05802039897561,4275200,JNJ,Johnson & Johnson
+2019-04-30,116.7608642578125,116.96759383780783,114.90857529642848,115.92568129702933,6003700,JNJ,Johnson & Johnson
+2019-05-01,117.38107299804688,117.71184795306262,115.56185490767062,116.5541545371691,6656300,JNJ,Johnson & Johnson
+2019-05-02,116.82701873779297,117.5464336354122,115.86779046245256,117.34798131483981,8835600,JNJ,Johnson & Johnson
+2019-05-03,117.43067169189453,117.49682667478822,116.66164367407937,116.83528946362411,5281600,JNJ,Johnson & Johnson
+2019-05-06,117.49684143066406,117.62088677083281,115.71069452153897,115.97531448634612,5818900,JNJ,Johnson & Johnson
+2019-05-07,115.74378204345703,116.9097401425095,114.99128318936431,116.44666780699855,6606700,JNJ,Johnson & Johnson
+2019-05-08,115.59490966796875,116.52933143366485,115.5204900453308,115.93394921701615,4667300,JNJ,Johnson & Johnson
+2019-05-09,114.7183837890625,115.20627522474616,113.81704577947741,114.9003068428212,5604200,JNJ,Johnson & Johnson
+2019-05-10,114.98301696777344,115.14839813993116,112.79995268907747,114.47031893097748,4771600,JNJ,Johnson & Johnson
+2019-05-13,113.4532241821289,114.16437465015545,112.89919025972551,113.99072881809106,5560000,JNJ,Johnson & Johnson
+2019-05-14,113.13898468017578,113.98243238675504,113.06455243260508,113.32089512486586,7179400,JNJ,Johnson & Johnson
+2019-05-15,113.21341705322266,113.69303130663312,111.9068842838166,113.20513979268657,6429400,JNJ,Johnson & Johnson
+2019-05-16,114.28842163085938,115.09879830016452,113.26303805700056,113.61034234384563,6857200,JNJ,Johnson & Johnson
+2019-05-17,114.61917877197266,114.96648304293628,113.17207133406986,113.28783942439107,6915300,JNJ,Johnson & Johnson
+2019-05-20,114.46206665039062,114.90860974299483,113.85014236776769,114.61918319713003,4771100,JNJ,Johnson & Johnson
+2019-05-21,114.21395874023438,115.41300044484919,114.18088755797446,115.04087709223207,4859000,JNJ,Johnson & Johnson
+2019-05-22,114.74319458007812,114.9003110975762,113.69301727913326,114.4041676198584,5456800,JNJ,Johnson & Johnson
+2019-05-23,115.59490966796875,115.64453536749996,113.8418468177101,114.5281905568405,6951800,JNJ,Johnson & Johnson
+2019-05-24,115.6032943725586,116.14446421377293,115.3618399849789,116.14446421377293,5473300,JNJ,Johnson & Johnson
+2019-05-28,114.12126922607422,116.96867938829668,114.1046141385919,115.72813580510785,11919600,JNJ,Johnson & Johnson
+2019-05-29,109.34226989746094,113.13881658772087,107.00273203726798,113.13881658772087,23247400,JNJ,Johnson & Johnson
+2019-05-30,109.99169921875,110.58283421651075,109.20907515302923,109.43387440052824,7360600,JNJ,Johnson & Johnson
+2019-05-31,109.19242095947266,109.90011618320601,107.91025852714422,109.50048295423642,7811000,JNJ,Johnson & Johnson
+2019-06-03,109.43389129638672,110.2331578711672,109.1008529701339,109.48384386929635,8434600,JNJ,Johnson & Johnson
+2019-06-04,111.34046173095703,111.81503647631068,110.38300375209623,110.39965884073416,6648900,JNJ,Johnson & Johnson
+2019-06-05,111.88165283203125,112.50608531138113,111.44870942253083,112.14807075041598,6860600,JNJ,Johnson & Johnson
+2019-06-06,113.79658508300781,114.61251945207464,112.05650270934167,112.31459947143118,9115800,JNJ,Johnson & Johnson
+2019-06-07,115.35350036621094,116.21937451467966,114.17956421052041,114.55422117183753,6533900,JNJ,Johnson & Johnson
+2019-06-10,115.7447738647461,115.85300015718578,114.5625169096189,115.39509330371757,4994700,JNJ,Johnson & Johnson
+2019-06-11,116.37757873535156,117.11025035097168,116.14445825840211,116.29431597753539,8230500,JNJ,Johnson & Johnson
+2019-06-12,117.95944213867188,118.98352046498664,116.81049511282419,116.81049511282419,9216500,JNJ,Johnson & Johnson
+2019-06-13,117.15187072753906,118.18425768446893,116.73558238578038,117.9927686044113,7500800,JNJ,Johnson & Johnson
+2019-06-14,116.6356430053711,117.80125776950366,116.59401163806106,117.58477974113538,6548100,JNJ,Johnson & Johnson
+2019-06-17,116.094482421875,116.76054623859625,115.90299336220498,116.56072328234669,5562800,JNJ,Johnson & Johnson
+2019-06-18,116.75222778320312,117.3350289358717,116.3858920003508,117.02697962034239,7122700,JNJ,Johnson & Johnson
+2019-06-19,116.93535614013672,117.36829943750838,116.48577046125277,116.56902048113822,6393400,JNJ,Johnson & Johnson
+2019-06-20,118.4007339477539,118.55891284375664,117.39331058624714,117.60145475395325,7335800,JNJ,Johnson & Johnson
+2019-06-21,118.30079650878906,118.58386948098399,117.401612328779,117.77628193186547,11272200,JNJ,Johnson & Johnson
+2019-06-24,119.10840606689453,119.64125458140391,118.3008057505757,118.57555755238516,5894700,JNJ,Johnson & Johnson
+2019-06-25,120.0908432006836,120.70694170194561,119.2166353037984,119.28324295065828,7517000,JNJ,Johnson & Johnson
+2019-06-26,118.10101318359375,119.76616662880981,117.19349490082544,119.76616662880981,7674100,JNJ,Johnson & Johnson
+2019-06-27,117.13520812988281,118.64216979781482,117.0602792821551,118.41737055052046,5233500,JNJ,Johnson & Johnson
+2019-06-28,115.96127319335938,117.47656877339507,115.32018562456648,117.17684067537215,12792400,JNJ,Johnson & Johnson
+2019-07-01,116.02787780761719,116.77719168097788,115.49502928111134,116.72723911663529,5872300,JNJ,Johnson & Johnson
+2019-07-02,116.585693359375,116.585693359375,115.47004383060346,115.91130838607444,4501200,JNJ,Johnson & Johnson
+2019-07-03,118.34245300292969,118.37575048150664,117.21846936324353,117.39331606208161,3436300,JNJ,Johnson & Johnson
+2019-07-05,117.03532409667969,118.10934255338275,116.86879857734039,118.00943740506995,4652400,JNJ,Johnson & Johnson
+2019-07-08,117.36833953857422,117.45992348461519,116.26101099248334,116.6606442551565,4078100,JNJ,Johnson & Johnson
+2019-07-09,117.73466491699219,118.61719411677966,117.31837659980101,117.77629628953355,4217400,JNJ,Johnson & Johnson
+2019-07-10,117.56813049316406,118.21753913213327,117.11853207904146,118.04269248128361,4874400,JNJ,Johnson & Johnson
+2019-07-11,116.65229034423828,117.56812954778376,115.74478503606701,117.34333034253008,5817400,JNJ,Johnson & Johnson
+2019-07-12,111.81504821777344,116.66063778319051,110.16654998460182,116.66063778319051,17780100,JNJ,Johnson & Johnson
+2019-07-15,112.15641021728516,113.53015665843257,111.93993214972869,112.7225562620379,10038200,JNJ,Johnson & Johnson
+2019-07-16,110.31640625,111.4237347202481,109.69197376179245,110.67440811193215,10214500,JNJ,Johnson & Johnson
+2019-07-17,109.7835693359375,111.21560234364958,109.40891234413078,110.30809674693461,8862100,JNJ,Johnson & Johnson
+2019-07-18,109.9583969116211,110.32471994167499,109.20907035425441,110.00834947462342,6203100,JNJ,Johnson & Johnson
+2019-07-19,108.49305725097656,110.22481814397544,108.39315212195523,110.10825792541354,8340200,JNJ,Johnson & Johnson
+2019-07-22,107.1026382446289,108.3598241602411,106.43657451753354,108.23494276945837,12624800,JNJ,Johnson & Johnson
+2019-07-23,107.2691650390625,107.77703726822747,106.70301905460876,107.0776759800985,5803600,JNJ,Johnson & Johnson
+2019-07-24,108.05178833007812,108.06010952245953,107.04437777517711,107.30247448421603,6838600,JNJ,Johnson & Johnson
+2019-07-25,109.16744232177734,109.5088017848786,107.96020876390152,108.28491313745586,8897800,JNJ,Johnson & Johnson
+2019-07-26,108.84272766113281,109.31730238753374,108.64291742189857,109.31730238753374,4894600,JNJ,Johnson & Johnson
+2019-07-29,110.74934387207031,110.99078549840442,108.40980563796423,109.06753556799298,7832000,JNJ,Johnson & Johnson
+2019-07-30,109.96671295166016,110.30807238832932,109.29232797450548,110.29141730007204,5509600,JNJ,Johnson & Johnson
+2019-07-31,108.4181137084961,109.90009887395247,108.38480353393005,109.60037082340459,8559200,JNJ,Johnson & Johnson
+2019-08-01,108.47639465332031,108.85106426943986,107.41903156673311,108.4514183727937,7870700,JNJ,Johnson & Johnson
+2019-08-02,109.12580871582031,109.45883423650466,108.04345671743225,108.95096205979,6574900,JNJ,Johnson & Johnson
+2019-08-05,108.3681640625,109.45051609101068,107.41069343169417,108.99259645924352,9480000,JNJ,Johnson & Johnson
+2019-08-06,108.87604522705078,109.25070215515466,107.89359823572946,108.51803068393947,7880600,JNJ,Johnson & Johnson
+2019-08-07,108.40979766845703,108.99259870996401,106.72798948801412,107.70210252255649,6771700,JNJ,Johnson & Johnson
+2019-08-08,109.6336898803711,109.85848913857156,108.42645624889242,109.05088875180675,5260500,JNJ,Johnson & Johnson
+2019-08-09,109.93339538574219,110.53285148161042,109.25901045391771,109.73358515652556,4677300,JNJ,Johnson & Johnson
+2019-08-12,109.8418197631836,110.48290727328744,109.30897127149095,109.4838179393775,6852100,JNJ,Johnson & Johnson
+2019-08-13,111.08236694335938,111.64852562983069,109.9001097118614,110.14988522930138,5013200,JNJ,Johnson & Johnson
+2019-08-14,108.45142364501953,110.34969728198546,108.34319732551295,110.34137608944211,7736200,JNJ,Johnson & Johnson
+2019-08-15,108.68453979492188,109.12581706454723,107.61052161005364,108.37649052951592,7251200,JNJ,Johnson & Johnson
+2019-08-16,109.36726379394531,109.62536050990657,108.73451014500444,109.45884772903906,5858900,JNJ,Johnson & Johnson
+2019-08-19,110.10823822021484,110.37466878873879,109.75023643588312,110.3163823378334,4958000,JNJ,Johnson & Johnson
+2019-08-20,108.7344970703125,110.44960264482697,108.61793686730985,109.86680162981371,7302000,JNJ,Johnson & Johnson
+2019-08-21,109.5087890625,110.24146046811286,108.94264312478792,109.65032554692803,6912800,JNJ,Johnson & Johnson
+2019-08-22,109.29234313964844,110.00835958474403,108.90103108801993,109.5670949655224,7213500,JNJ,Johnson & Johnson
+2019-08-23,106.34503173828125,109.2840203157981,105.84548060350812,109.12584140376259,15714000,JNJ,Johnson & Johnson
+2019-08-26,107.20061492919922,107.43548222656457,106.21919600855988,106.88186096878577,8889500,JNJ,Johnson & Johnson
+2019-08-27,108.74401092529297,111.05913645921889,108.2910563118768,108.94533119753642,20183800,JNJ,Johnson & Johnson
+2019-08-28,107.9387435913086,108.09812054166593,106.5379300157075,107.25092172050442,9878800,JNJ,Johnson & Johnson
+2019-08-29,107.5696792602539,108.37493478498828,106.38694660903786,108.07296076338645,6749900,JNJ,Johnson & Johnson
+2019-08-30,107.67034149169922,108.2910694737485,107.04961990930333,107.59485118017218,7371100,JNJ,Johnson & Johnson
+2019-09-03,107.98910522460938,108.1904127402765,106.9573594092375,107.3599872398797,5710200,JNJ,Johnson & Johnson
+2019-09-04,108.0897445678711,108.70207617854622,107.43546963058945,108.61820232463946,4807200,JNJ,Johnson & Johnson
+2019-09-05,107.85488891601562,108.96211862172058,107.62840516738893,108.96211862172058,4754100,JNJ,Johnson & Johnson
+2019-09-06,107.54451751708984,108.40009992566802,107.42708388458072,108.10652224404821,6758300,JNJ,Johnson & Johnson
+2019-09-09,106.48760223388672,107.50257440201646,106.18562820694206,107.36836087908416,7684700,JNJ,Johnson & Johnson
+2019-09-10,108.66852569580078,108.66852569580078,105.97592292580929,106.81473823368995,8239500,JNJ,Johnson & Johnson
+2019-09-11,110.02739715576172,110.11966734720397,108.2742763176643,108.92855120268922,6203600,JNJ,Johnson & Johnson
+2019-09-12,109.40667724609375,110.53069951471709,109.09631967006146,110.18678215790467,5250000,JNJ,Johnson & Johnson
+2019-09-13,109.70027160644531,110.36294290754844,109.01244966782785,110.16162261367408,5369800,JNJ,Johnson & Johnson
+2019-09-16,108.66012573242188,109.6750978528501,108.4839816912444,109.13825658565732,5101700,JNJ,Johnson & Johnson
+2019-09-17,108.7691879272461,109.46540622304897,108.29945336605543,108.71047750675068,4976400,JNJ,Johnson & Johnson
+2019-09-18,109.38990783691406,109.51572501390793,108.0226347834866,108.96210383652314,4373600,JNJ,Johnson & Johnson
+2019-09-19,109.13827514648438,110.0441973388095,108.50916357953422,108.73564732744241,4730100,JNJ,Johnson & Johnson
+2019-09-20,110.43002319335938,110.723613652311,109.2892339346664,109.88479839736925,12053100,JNJ,Johnson & Johnson
+2019-09-23,110.50553131103516,110.76556200398441,109.45701219475228,109.90158327611178,5183700,JNJ,Johnson & Johnson
+2019-09-24,110.3461685180664,111.3779078770851,110.17001165223041,110.80751954829664,7102600,JNJ,Johnson & Johnson
+2019-09-25,109.87641143798828,110.36292580665192,109.23890367248889,110.30420259696449,4522900,JNJ,Johnson & Johnson
+2019-09-26,108.08135223388672,110.1448306223553,107.39351757152704,109.9602902397371,7545800,JNJ,Johnson & Johnson
+2019-09-27,107.87164306640625,108.54268500703527,106.27788645915086,107.8800266109075,6006500,JNJ,Johnson & Johnson
+2019-09-30,108.52592468261719,109.28085331253295,108.20717078143677,108.26589399451964,6552100,JNJ,Johnson & Johnson
+2019-10-01,109.0376205444336,109.71705898357196,108.85308012895064,109.0627839829715,7673000,JNJ,Johnson & Johnson
+2019-10-02,110.72362518310547,112.98842404744408,110.0693502400589,111.36112023550032,12051800,JNJ,Johnson & Johnson
+2019-10-03,110.04420471191406,111.03400083323228,109.05439579128739,110.42166911751325,6997600,JNJ,Johnson & Johnson
+2019-10-04,112.1160659790039,112.16639285356302,110.09451785549975,110.17000816733844,7233300,JNJ,Johnson & Johnson
+2019-10-07,111.69667053222656,112.25029181165937,110.84107517304025,111.63794730593449,5427200,JNJ,Johnson & Johnson
+2019-10-08,110.58942413330078,111.78054051782749,110.29584640995921,111.1011020618017,7870400,JNJ,Johnson & Johnson
+2019-10-09,108.39173889160156,110.09453331628204,107.8045706071098,110.002263100197,7787700,JNJ,Johnson & Johnson
+2019-10-10,108.25750732421875,109.14664954980277,107.89682286638265,108.16523712348985,5119700,JNJ,Johnson & Johnson
+2019-10-11,110.16161346435547,111.24367955570744,109.733822274622,110.00223651152176,7161400,JNJ,Johnson & Johnson
+2019-10-14,109.64994812011719,110.186789454393,109.398300944827,110.186789454393,5700000,JNJ,Johnson & Johnson
+2019-10-15,111.42823028564453,112.61096302500333,110.8075151055919,111.56244381620442,10008800,JNJ,Johnson & Johnson
+2019-10-16,113.38264465332031,114.57376065523562,112.23347196964012,113.15616097429375,12434200,JNJ,Johnson & Johnson
+2019-10-17,114.22151184082031,115.32875450984172,113.7853241712686,114.0453677430366,8434000,JNJ,Johnson & Johnson
+2019-10-18,107.11670684814453,112.72838302241988,107.11670684814453,111.82246099973234,25868700,JNJ,Johnson & Johnson
+2019-10-21,107.3851547241211,108.76919506121352,106.57988628118761,107.9303796328405,13823600,JNJ,Johnson & Johnson
+2019-10-22,108.37493896484375,109.49894844442746,107.44385342893634,108.0058581687282,7613700,JNJ,Johnson & Johnson
+2019-10-23,108.96210479736328,109.44861921820618,108.26589934611685,108.76079731239795,6693400,JNJ,Johnson & Johnson
+2019-10-24,106.94895935058594,109.53251221826592,105.77461655621745,109.39829868763941,12111600,JNJ,Johnson & Johnson
+2019-10-25,107.66195678710938,108.29106830834459,106.7895816433848,107.22576921524708,6947300,JNJ,Johnson & Johnson
+2019-10-28,108.35816192626953,109.04599666428064,107.7961571716858,107.88842737314323,7876300,JNJ,Johnson & Johnson
+2019-10-29,108.3078384399414,109.02083663707563,107.83810387212418,108.79435289926839,4506300,JNJ,Johnson & Johnson
+2019-10-30,111.42823028564453,112.00701493679061,110.49714471625883,111.8140909861775,9627600,JNJ,Johnson & Johnson
+2019-10-31,110.75717163085938,111.42822646132079,109.7925391115942,111.04237857333723,7686700,JNJ,Johnson & Johnson
+2019-11-01,110.05257415771484,111.56244438595758,110.00224728332455,110.7655723430621,5541800,JNJ,Johnson & Johnson
+2019-11-04,109.2389144897461,110.68167785022216,109.12148085804715,110.55586067315397,6140300,JNJ,Johnson & Johnson
+2019-11-05,109.39828491210938,110.27904349689317,108.77755701060443,109.49055510288301,6257300,JNJ,Johnson & Johnson
+2019-11-06,109.85124969482422,110.28742440504884,108.79433429862996,109.39828229665387,5450000,JNJ,Johnson & Johnson
+2019-11-07,110.2454833984375,111.04236813430552,109.89318252540879,110.4971305361166,5873700,JNJ,Johnson & Johnson
+2019-11-08,111.56243896484375,111.59598594637153,109.85964486774589,110.13645546274833,5003000,JNJ,Johnson & Johnson
+2019-11-11,110.70683288574219,111.15980028743051,110.16160809407451,110.95009647535757,4371400,JNJ,Johnson & Johnson
+2019-11-12,110.17840576171875,110.79912095406084,109.9015951491985,110.72363064136631,5228700,JNJ,Johnson & Johnson
+2019-11-13,110.1113052368164,110.29584565562399,109.64995418979743,109.91836847213992,5885400,JNJ,Johnson & Johnson
+2019-11-14,109.85124969482422,110.18677067181312,109.16341505290067,109.9099601061101,4217500,JNJ,Johnson & Johnson
+2019-11-15,113.18973541259766,113.21489884693796,109.7002607919487,110.0945049956872,10495100,JNJ,Johnson & Johnson
+2019-11-18,113.09747314453125,113.81885484454331,111.27724540364986,112.58579527825168,9291800,JNJ,Johnson & Johnson
+2019-11-19,113.08906555175781,113.39942306390972,112.57738779428102,113.2400461362738,5192200,JNJ,Johnson & Johnson
+2019-11-20,114.02854919433594,114.36407018067962,112.4599687442562,113.33233098833288,7594400,JNJ,Johnson & Johnson
+2019-11-21,114.44796752929688,114.79188489200828,113.24007138661726,114.02855985749459,6424900,JNJ,Johnson & Johnson
+2019-11-22,115.81525421142578,116.28498881101928,114.4983078239224,114.62412502048927,9235800,JNJ,Johnson & Johnson
+2019-11-25,115.86593627929688,116.26291203667198,115.07199765253306,115.7645851541752,6111900,JNJ,Johnson & Johnson
+2019-11-26,115.85746765136719,116.00105267449386,114.15131774412566,115.2662314126152,10636500,JNJ,Johnson & Johnson
+2019-11-27,116.34735870361328,116.76967216533238,115.62942066349717,115.84903191190091,5523000,JNJ,Johnson & Johnson
+2019-11-29,116.12775421142578,116.78656214588253,115.66320685046693,116.22066368361754,3278900,JNJ,Johnson & Johnson
+2019-12-02,116.0179443359375,116.43181613105692,115.5871892832088,116.32201051668214,4717100,JNJ,Johnson & Johnson
+2019-12-03,115.84900665283203,116.09394273651164,115.00437991355152,115.6378499680119,5741400,JNJ,Johnson & Johnson
+2019-12-04,117.72410583496094,118.028172045816,116.59229595189896,116.98083001109651,7257300,JNJ,Johnson & Johnson
+2019-12-05,117.87614440917969,118.03662560445841,116.51629439653556,117.69877995291355,5472900,JNJ,Johnson & Johnson
+2019-12-06,118.56867980957031,119.58222909707294,117.79162492621903,117.79162492621903,6640400,JNJ,Johnson & Johnson
+2019-12-09,118.67009735107422,118.93192966749355,118.29845939693621,118.57718786253972,4241000,JNJ,Johnson & Johnson
+2019-12-10,118.23933410644531,119.09240270601245,118.17176240232344,118.92347988970016,5310300,JNJ,Johnson & Johnson
+2019-12-11,119.07546997070312,119.92009668072822,118.77985835498284,119.03323605760572,6631500,JNJ,Johnson & Johnson
+2019-12-12,119.37955474853516,119.98768710578001,118.86433185942445,119.36267149104371,5012400,JNJ,Johnson & Johnson
+2019-12-13,119.41336059570312,119.768102363037,118.50960358598392,119.1768660841472,4257200,JNJ,Johnson & Johnson
+2019-12-16,119.7596435546875,120.65495890262596,119.50626579280133,119.70896800231027,5353100,JNJ,Johnson & Johnson
+2019-12-17,121.25462341308594,121.66849519181525,120.37621719682292,120.78163445909952,10722400,JNJ,Johnson & Johnson
+2019-12-18,120.94212341308594,121.52491801467157,120.56204389969889,121.38977462253918,7849200,JNJ,Johnson & Johnson
+2019-12-19,122.76652526855469,123.21417649523929,121.29686982050593,121.53336432184936,9414700,JNJ,Johnson & Johnson
+2019-12-20,123.36619567871094,124.86963044103533,122.30197048712783,124.05879588210999,14532800,JNJ,Johnson & Johnson
+2019-12-23,123.6871566772461,123.95743056465683,122.75806199680927,123.09592046605121,6558700,JNJ,Johnson & Johnson
+2019-12-24,123.25641632080078,123.32398802976955,122.69051775717122,123.31554639914309,4238900,JNJ,Johnson & Johnson
+2019-12-26,123.17194366455078,123.46755534985893,122.60604518217751,123.2901909162708,3019300,JNJ,Johnson & Johnson
+2019-12-27,123.1043472290039,123.78005119790858,122.92696994307369,123.48442668401864,3432700,JNJ,Johnson & Johnson
+2019-12-30,122.72428131103516,123.48444030491363,122.49622845767854,123.12969858190483,2923300,JNJ,Johnson & Johnson
+2019-12-31,123.20572662353516,123.32397387866551,122.28508635944986,122.55537316431025,4435000,JNJ,Johnson & Johnson
+2020-01-02,123.29016876220703,123.3324026776574,122.53845146392386,123.20570093130628,5777000,JNJ,Johnson & Johnson
+2020-01-03,121.86277770996094,122.78341801043824,120.78165622375214,121.20396970705197,5752400,JNJ,Johnson & Johnson
+2020-01-06,121.71076202392578,121.79521699541512,120.65497822041492,121.62629416445056,7731300,JNJ,Johnson & Johnson
+2020-01-07,122.45402526855469,122.85100101039698,119.4133756420009,121.6347360045811,7382900,JNJ,Johnson & Johnson
+2020-01-08,122.43712615966797,123.29863635395849,121.3728879733332,122.36109994065532,6605800,JNJ,Johnson & Johnson
+2020-01-09,122.80029296875,123.3408536185786,122.46244739560055,123.11280076831235,6112700,JNJ,Johnson & Johnson
+2020-01-10,122.52156829833984,123.46754624232035,122.38642490977608,123.104362884536,5042600,JNJ,Johnson & Johnson
+2020-01-13,123.0621337890625,123.138147115116,122.23440305562973,122.87631484449832,4593200,JNJ,Johnson & Johnson
+2020-01-14,123.75474548339844,123.83075881649515,122.2428560114463,122.51314282421403,7037500,JNJ,Johnson & Johnson
+2020-01-15,124.16854858398438,124.49795243386367,123.51819539831165,123.65332585591894,4960300,JNJ,Johnson & Johnson
+2020-01-16,125.17371368408203,125.71427442637285,123.48445975342509,124.5149056821646,6476000,JNJ,Johnson & Johnson
+2020-01-17,125.99298095703125,126.19569603312553,124.94563906251778,125.35106921470636,9083600,JNJ,Johnson & Johnson
+2020-01-21,126.07746887207031,126.83762797451094,125.42710250968075,125.49467421247306,9543900,JNJ,Johnson & Johnson
+2020-01-22,125.21597290039062,126.0014699505639,123.31556184456683,123.90679826211455,10305300,JNJ,Johnson & Johnson
+2020-01-23,125.45243835449219,125.65515345974606,123.95744506220755,125.03856651425963,8671900,JNJ,Johnson & Johnson
+2020-01-24,125.2750473022461,125.80715339752791,124.94563049319231,125.49464562030036,9051900,JNJ,Johnson & Johnson
+2020-01-27,125.63825988769531,126.23795069804055,124.16016271254595,124.59937233894031,7587100,JNJ,Johnson & Johnson
+2020-01-28,126.27169036865234,127.17544711471214,125.13143918003082,125.39328428027748,7336600,JNJ,Johnson & Johnson
+2020-01-29,127.15010833740234,127.69912347091726,125.95919438607847,126.22946825083918,6288600,JNJ,Johnson & Johnson
+2020-01-30,126.99809265136719,127.12478152264637,125.89163354891956,126.71936424657015,6470600,JNJ,Johnson & Johnson
+2020-01-31,125.73960876464844,126.69404133351593,125.54534817657267,126.48288459796007,8651700,JNJ,Johnson & Johnson
+2020-02-03,126.83760833740234,127.10789510672556,126.05211157902396,126.20413822078137,5765200,JNJ,Johnson & Johnson
+2020-02-04,128.04544067382812,129.0167564345083,127.70758218769073,127.95253120113827,6541400,JNJ,Johnson & Johnson
+2020-02-05,130.06411743164062,130.0894552108087,127.80051035140609,128.14681051735005,5979900,JNJ,Johnson & Johnson
+2020-02-06,129.67555236816406,130.49484140022673,129.0083028627845,130.28368469893186,6201200,JNJ,Johnson & Johnson
+2020-02-07,128.2903594970703,129.6164297113466,128.00318948857108,129.51506573518438,5700300,JNJ,Johnson & Johnson
+2020-02-10,128.2650146484375,128.30724856217648,127.44572569622865,128.11297513657328,4835600,JNJ,Johnson & Johnson
+2020-02-11,128.37486267089844,128.70426668615195,127.9947702096184,128.62824046110478,3715300,JNJ,Johnson & Johnson
+2020-02-12,127.61467742919922,128.50997989656554,127.47109240028047,128.27348539152476,5166800,JNJ,Johnson & Johnson
+2020-02-13,126.77005767822266,127.57245071480902,126.59269323341144,126.82918775181616,5480200,JNJ,Johnson & Johnson
+2020-02-14,126.80381774902344,127.23457275065223,125.9760742569787,127.16700106428237,5716300,JNJ,Johnson & Johnson
+2020-02-18,125.96765899658203,127.31906723089168,125.90008729606814,127.09101435265531,7230700,JNJ,Johnson & Johnson
+2020-02-19,125.79873657226562,126.49132395066934,125.49467036301947,126.02678945119627,6115200,JNJ,Johnson & Johnson
+2020-02-20,125.31727600097656,126.17035732960058,124.4979869621104,125.51999107557661,7464700,JNJ,Johnson & Johnson
+2020-02-21,126.63489532470703,126.89674046975072,124.61623770235438,125.08078503971225,7776800,JNJ,Johnson & Johnson
+2020-02-24,124.02536010742188,126.65189632097021,123.4643485947713,124.52686450350426,10588900,JNJ,Johnson & Johnson
+2020-02-25,122.95433807373047,124.73937002190557,122.25733436903091,124.09336500655414,10529000,JNJ,Johnson & Johnson
+2020-02-26,122.12982940673828,124.28886912065981,122.05333136975261,123.54936215613367,10093800,JNJ,Johnson & Johnson
+2020-02-27,118.2537841796875,123.05636459020407,118.10928355082774,121.17783047469342,12566700,JNJ,Johnson & Johnson
+2020-02-28,114.30970001220703,116.69823353513091,111.19866350325788,115.05771531083464,19820300,JNJ,Johnson & Johnson
+2020-03-02,119.01878356933594,119.11228548646524,113.91019886916247,114.56471228906756,11508200,JNJ,Johnson & Johnson
+2020-03-03,115.25321960449219,119.84329599543813,113.13669626909575,119.00177874789023,13662500,JNJ,Johnson & Johnson
+2020-03-04,121.95983123779297,122.0958363967654,116.57075327262716,117.02975447145182,10560500,JNJ,Johnson & Johnson
+2020-03-05,120.71029663085938,121.27980357293329,118.8657706623072,119.68178854612556,11339200,JNJ,Johnson & Johnson
+2020-03-06,120.727294921875,121.56030368226114,116.80024065274816,117.70974743833877,12239100,JNJ,Johnson & Johnson
+2020-03-09,115.97574615478516,118.72977927001635,114.66671920604438,115.8822442298751,13848600,JNJ,Johnson & Johnson
+2020-03-10,120.39580535888672,120.65930723608957,114.0972077702372,118.97628562318747,12698100,JNJ,Johnson & Johnson
+2020-03-11,112.03169250488281,117.93927902223349,111.77668606431499,117.37826744701754,17763400,JNJ,Johnson & Johnson
+2020-03-12,106.6001205444336,113.69772045353639,105.82660569518681,108.21513986095178,21539200,JNJ,Johnson & Johnson
+2020-03-13,114.1482162475586,114.68372847628491,105.95409964104763,109.92366445151289,20084200,JNJ,Johnson & Johnson
+2020-03-16,108.0621337890625,113.69771678047728,104.06707589555282,105.03609004819276,18877900,JNJ,Johnson & Johnson
+2020-03-17,116.1032485961914,116.25625764910187,108.64013703401487,109.26915119346208,18911800,JNJ,Johnson & Johnson
+2020-03-18,114.71772766113281,115.32122945672819,109.40514791740041,111.36867531545744,17521100,JNJ,Johnson & Johnson
+2020-03-19,107.99413299560547,114.7432369629099,107.22912014910897,114.7432369629099,18482300,JNJ,Johnson & Johnson
+2020-03-20,101.90802764892578,108.32562647839447,100.4120033994117,107.80711818427451,19785100,JNJ,Johnson & Johnson
+2020-03-23,94.47041320800781,100.77750603572483,92.7873916535905,99.45148826738605,20815200,JNJ,Johnson & Johnson
+2020-03-24,101.30451965332031,101.70402668283772,96.78245208946772,100.94751585527257,17604800,JNJ,Johnson & Johnson
+2020-03-25,101.49153137207031,105.36758773187088,99.1964928813333,101.0750269086911,13986100,JNJ,Johnson & Johnson
+2020-03-26,107.58612060546875,108.03662635507504,102.32453926063992,102.48604376902068,15066800,JNJ,Johnson & Johnson
+2020-03-27,104.68757629394531,108.47863248543115,102.49454178196152,103.40405519017581,12133200,JNJ,Johnson & Johnson
+2020-03-30,113.06018829345703,113.89321010550003,108.37662283096265,109.19264075679774,21754000,JNJ,Johnson & Johnson
+2020-03-31,111.4621810913086,115.35524121852937,110.54416572343347,114.74323097327928,15746100,JNJ,Johnson & Johnson
+2020-04-01,109.4901351928711,110.69715168567653,106.6765951956077,108.54662056516311,12606100,JNJ,Johnson & Johnson
+2020-04-02,113.17921447753906,113.90173064356911,108.13864411578403,109.7536634666929,11594500,JNJ,Johnson & Johnson
+2020-04-03,114.04618072509766,114.57318434847409,111.84465136339581,112.5246639881744,10071200,JNJ,Johnson & Johnson
+2020-04-06,118.79776763916016,119.82628869014508,115.21071308736893,116.4602327661768,14994400,JNJ,Johnson & Johnson
+2020-04-07,116.85977935791016,120.7273409612724,116.67277546709836,118.8828143747821,11567100,JNJ,Johnson & Johnson
+2020-04-08,121.77281188964844,122.51233174109434,116.70674357922064,117.08924669125726,10758200,JNJ,Johnson & Johnson
+2020-04-09,120.04732513427734,123.608881465181,119.23981542690458,122.41036009446371,11125400,JNJ,Johnson & Johnson
+2020-04-13,118.80625915527344,120.26828179623936,117.1657281698174,119.00175841244842,8153200,JNJ,Johnson & Johnson
+2020-04-14,124.12735748291016,125.30887465460228,122.4443359151409,123.60884920064728,13838000,JNJ,Johnson & Johnson
+2020-04-15,125.51290130615234,125.725404519943,122.01083952316888,123.71937366295253,11962300,JNJ,Johnson & Johnson
+2020-04-16,127.22142028808594,128.07992858777732,124.47588244476931,126.06540230613683,12181700,JNJ,Johnson & Johnson
+2020-04-17,129.2189483642578,129.4569509085754,127.1619189625609,129.1934490180928,10920000,JNJ,Johnson & Johnson
+2020-04-20,128.92144775390625,130.0519664039027,127.57842589083155,128.29243357393452,12226200,JNJ,Johnson & Johnson
+2020-04-21,127.22991180419922,128.8959426269099,126.28641003179368,127.60391951767507,9951100,JNJ,Johnson & Johnson
+2020-04-22,130.0434112548828,131.75193163456345,128.9723872516602,129.89040226721065,11515600,JNJ,Johnson & Johnson
+2020-04-23,132.18551635742188,133.4520403909021,130.646994909671,131.11450465157102,10665000,JNJ,Johnson & Johnson
+2020-04-24,131.63296508789062,132.85698543109754,130.59594857323833,132.23647980189224,8653400,JNJ,Johnson & Johnson
+2020-04-27,131.1484832763672,132.64451426578623,130.90198524479285,131.59049361143803,8924000,JNJ,Johnson & Johnson
+2020-04-28,128.68344116210938,130.1369688009092,128.09693023715798,128.5644398853197,8558700,JNJ,Johnson & Johnson
+2020-04-29,127.7059097290039,128.8874268355504,126.78789447806527,128.67492366552287,9285200,JNJ,Johnson & Johnson
+2020-04-30,127.53590393066406,127.8674083755914,125.08787609511023,126.19289523492299,14829600,JNJ,Johnson & Johnson
+2020-05-01,126.04840087890625,127.2214227722174,124.7733815931913,127.17891953532686,7309000,JNJ,Johnson & Johnson
+2020-05-04,126.0313949584961,126.71990321560085,125.02837316197206,126.45640133647832,7198400,JNJ,Johnson & Johnson
+2020-05-05,127.07688903808594,128.16490417417685,126.345877652572,126.6518827202328,6562300,JNJ,Johnson & Johnson
+2020-05-06,125.86990356445312,127.77393700530953,125.83589578738128,127.50192666940147,6191600,JNJ,Johnson & Johnson
+2020-05-07,125.453369140625,127.10239582572811,125.06237056858538,126.96639068320812,5570500,JNJ,Johnson & Johnson
+2020-05-08,126.39686584472656,126.80486824435616,125.70835774217585,126.58386964667396,4712100,JNJ,Johnson & Johnson
+2020-05-11,126.74540710449219,127.58692443232493,125.90388977665944,126.18439555260369,5887500,JNJ,Johnson & Johnson
+2020-05-12,125.07087707519531,127.7909153150674,124.9773751527232,127.58692055343037,7039200,JNJ,Johnson & Johnson
+2020-05-13,125.0624008178711,126.60941753518448,124.11037756012621,124.1698846881835,6970500,JNJ,Johnson & Johnson
+2020-05-14,125.49589538574219,125.59789277625707,122.62284783135107,123.58336649258834,6871400,JNJ,Johnson & Johnson
+2020-05-15,127.87589263916016,127.90988743496453,123.8128336070071,125.69135411655775,10340400,JNJ,Johnson & Johnson
+2020-05-18,127.94391632080078,130.5789479310511,127.89291763359456,129.6184423916164,7388400,JNJ,Johnson & Johnson
+2020-05-19,126.66889953613281,128.4369275553182,126.14188282848097,127.58691483283474,6107300,JNJ,Johnson & Johnson
+2020-05-20,125.5298843383789,127.83342473802418,125.1813889469831,127.28941706370381,5713400,JNJ,Johnson & Johnson
+2020-05-21,124.70539093017578,126.22690822479998,123.94888001248366,126.22690822479998,6487300,JNJ,Johnson & Johnson
+2020-05-22,123.56703186035156,125.21036830793751,123.30170333299175,123.73822335162112,6140900,JNJ,Johnson & Johnson
+2020-05-26,123.72964477539062,125.33875061555992,123.50711414092984,125.12477433085978,7072300,JNJ,Johnson & Johnson
+2020-05-27,124.01209259033203,124.32021895662065,122.40298678192744,123.52423346208586,7950000,JNJ,Johnson & Johnson
+2020-05-28,125.79239654541016,126.76812801505092,124.79954331382403,124.9792891640558,6189600,JNJ,Johnson & Johnson
+2020-05-29,127.31591033935547,127.8294587311421,124.38871585035916,126.63975091491191,8504000,JNJ,Johnson & Johnson
+2020-06-01,125.98067474365234,126.96496039231829,124.97069992651618,126.06625741827628,6141800,JNJ,Johnson & Johnson
+2020-06-02,126.88793182373047,126.9735275582657,125.06484977074885,125.86940265910835,6078300,JNJ,Johnson & Johnson
+2020-06-03,127.23029327392578,127.64969149229714,125.34730458627394,127.11903448706981,6339500,JNJ,Johnson & Johnson
+2020-06-04,125.58695220947266,126.99063605714204,124.60266656424476,125.64687183556806,8170500,JNJ,Johnson & Johnson
+2020-06-05,126.07483673095703,128.07765173529168,125.47570571172147,126.40863923167947,9725400,JNJ,Johnson & Johnson
+2020-06-08,125.62120819091797,126.3401654149423,124.73962689144314,124.8594530954472,7555600,JNJ,Johnson & Johnson
+2020-06-09,124.92790985107422,127.81230575976913,124.66256830872557,126.88792671631315,8247200,JNJ,Johnson & Johnson
+2020-06-10,126.50276184082031,128.41142633745184,125.4756784509774,125.4756784509774,10137100,JNJ,Johnson & Johnson
+2020-06-11,120.57134246826172,127.67535712808056,120.46863803956562,127.17037627355826,11913300,JNJ,Johnson & Johnson
+2020-06-12,121.6668930053711,123.0021158030431,120.066354801978,122.25746955701803,8687400,JNJ,Johnson & Johnson
+2020-06-15,120.8966064453125,121.88089217641185,119.304622291134,120.68263015071902,8649600,JNJ,Johnson & Johnson
+2020-06-16,123.64408874511719,124.46575054180627,122.19760665918882,123.32739489465601,7579100,JNJ,Johnson & Johnson
+2020-06-17,123.2674789428711,124.46574108032081,122.79672843884521,124.02066668923472,5100100,JNJ,Johnson & Johnson
+2020-06-18,122.745361328125,123.35304667411228,121.42726007669341,121.98360626310459,4797400,JNJ,Johnson & Johnson
+2020-06-19,123.10484313964844,124.85945136400818,122.60841656992228,124.7824099724422,12206900,JNJ,Johnson & Johnson
+2020-06-22,122.72821807861328,122.95931608665983,121.56418675003569,122.79669204618537,5285600,JNJ,Johnson & Johnson
+2020-06-23,122.27459716796875,123.31880238404443,122.12052746621468,123.02779779860032,5921600,JNJ,Johnson & Johnson
+2020-06-24,119.67267608642578,121.70116731177608,118.7311751049971,121.10203625999301,8211200,JNJ,Johnson & Johnson
+2020-06-25,119.54425048828125,120.3145728288716,117.7211686482987,120.3145728288716,7421200,JNJ,Johnson & Johnson
+2020-06-26,117.95225524902344,119.4843323735353,117.27609610685863,119.42441276014121,12849700,JNJ,Johnson & Johnson
+2020-06-29,119.00504302978516,119.56994354763475,118.09778568540136,118.7482819399224,5309800,JNJ,Johnson & Johnson
+2020-06-30,120.3659439086914,120.69974639058682,117.97796125660604,119.31317118418771,7738300,JNJ,Johnson & Johnson
+2020-07-01,120.15196228027344,121.01642173081939,119.87806637906557,120.41729077202143,6174800,JNJ,Johnson & Johnson
+2020-07-02,120.65694427490234,121.40157754059683,120.10916552748013,120.89659666064483,5152200,JNJ,Johnson & Johnson
+2020-07-06,122.37731170654297,123.0534840722001,121.43582390054273,121.68403064155778,6156400,JNJ,Johnson & Johnson
+2020-07-07,122.26605224609375,123.22466180620945,120.87947706369697,121.01642501802085,5622600,JNJ,Johnson & Johnson
+2020-07-08,122.62555694580078,122.72826140337804,121.28177934546524,122.28318698707906,6257400,JNJ,Johnson & Johnson
+2020-07-09,121.95793151855469,123.61837656623103,120.32314952091556,122.189016509577,5738600,JNJ,Johnson & Johnson
+2020-07-10,121.85520935058594,122.28316191618899,121.05065643764009,122.18045747966853,4282400,JNJ,Johnson & Johnson
+2020-07-13,124.28597259521484,125.50991049409338,122.63406913006857,122.91651935136531,6951900,JNJ,Johnson & Johnson
+2020-07-14,126.60549926757812,127.0077757679843,124.32878823550858,124.38015351945435,7447100,JNJ,Johnson & Johnson
+2020-07-15,126.89649200439453,128.56551748399957,126.87081589486917,128.15467361144164,8512800,JNJ,Johnson & Johnson
+2020-07-16,127.74380493164062,127.82083323738308,125.54412309379883,127.25593287512734,9304700,JNJ,Johnson & Johnson
+2020-07-17,127.82943725585938,128.88219691607293,127.26453673181271,128.38577037009944,7441100,JNJ,Johnson & Johnson
+2020-07-20,128.04342651367188,128.6596793186956,127.04200591045043,128.58263792300968,6191500,JNJ,Johnson & Johnson
+2020-07-21,128.16322326660156,129.8151136975816,127.95780135878015,128.04339708539095,5575900,JNJ,Johnson & Johnson
+2020-07-22,128.39431762695312,128.73668749840542,126.54557256141146,128.32584365266266,5910200,JNJ,Johnson & Johnson
+2020-07-23,128.0519561767578,129.11328314969947,127.76950594056991,128.56550443529483,6566300,JNJ,Johnson & Johnson
+2020-07-24,126.77665710449219,128.89931112011206,125.84372369557205,128.81371538751887,5405900,JNJ,Johnson & Johnson
+2020-07-27,125.97208404541016,127.46136335735571,125.69820125314116,126.13470807522913,5675200,JNJ,Johnson & Johnson
+2020-07-28,125.67253875732422,126.66539173946077,125.60406478682434,126.16039783953346,4842200,JNJ,Johnson & Johnson
+2020-07-29,125.42434692382812,126.22034558065691,125.02208348014598,125.29596636308675,4489100,JNJ,Johnson & Johnson
+2020-07-30,125.68113708496094,126.24603774420143,125.08200595852969,126.19468551337576,5922500,JNJ,Johnson & Johnson
+2020-07-31,124.75672912597656,126.20321090939122,123.21611031436612,125.52705159185784,8259600,JNJ,Johnson & Johnson
+2020-08-03,126.11760711669922,126.49419434666319,125.09051066747824,125.29593256933721,4078700,JNJ,Johnson & Johnson
+2020-08-04,126.00634765625,126.00634765625,124.80808576130151,125.80949314352456,4162200,JNJ,Johnson & Johnson
+2020-08-05,127.0163345336914,127.79521144964326,126.50279921707879,127.61547865985605,5467500,JNJ,Johnson & Johnson
+2020-08-06,126.28882598876953,127.7438623448358,125.39012283764453,127.01633763676364,4837900,JNJ,Johnson & Johnson
+2020-08-07,127.18750762939453,127.23029243786326,125.94643474198138,126.25456111139606,3635100,JNJ,Johnson & Johnson
+2020-08-10,126.69962310791016,127.53840639744922,126.43429463285722,127.41002586438314,4096600,JNJ,Johnson & Johnson
+2020-08-11,125.79239654541016,127.72673772274634,125.27884816767174,127.6497093841089,6388400,JNJ,Johnson & Johnson
+2020-08-12,128.0947723388672,128.59119891034325,126.23745966597446,126.2802444769017,5257300,JNJ,Johnson & Johnson
+2020-08-13,126.67396545410156,127.69249469837854,126.27168897846148,127.136148500541,5155500,JNJ,Johnson & Johnson
+2020-08-14,126.87937927246094,127.82086706531406,126.31447876070366,126.34015486941303,4240200,JNJ,Johnson & Johnson
+2020-08-17,127.52130889892578,128.58262289234423,126.8708126473976,126.94785403407775,4306900,JNJ,Johnson & Johnson
+2020-08-18,128.46278381347656,128.4713512222905,127.16181756105155,127.7523810658642,4322600,JNJ,Johnson & Johnson
+2020-08-19,128.71957397460938,129.7381031847179,127.80376226254548,128.0262928981694,7816300,JNJ,Johnson & Johnson
+2020-08-20,129.6011505126953,129.7380984650555,128.00061213222182,128.17179054263426,4874700,JNJ,Johnson & Johnson
+2020-08-21,130.74806213378906,131.50981717228888,128.89074958059456,129.9092787684925,6722800,JNJ,Johnson & Johnson
+2020-08-24,131.0926971435547,131.73889843702668,129.54182455682104,131.6010521528052,5387900,JNJ,Johnson & Johnson
+2020-08-25,131.0151824951172,131.88540882610354,130.56714582703518,131.63553691338407,3863500,JNJ,Johnson & Johnson
+2020-08-26,131.2219696044922,131.52352237578762,129.79170732131524,130.84286267189094,8008300,JNJ,Johnson & Johnson
+2020-08-27,131.80784606933594,132.0490935332651,130.8687032171116,131.3253511414776,5575400,JNJ,Johnson & Johnson
+2020-08-28,132.37646484375,132.428158834491,130.87727337727773,131.6010286886417,5395700,JNJ,Johnson & Johnson
+2020-08-31,132.17831420898438,133.03129144084247,131.18746440883876,131.82505437205424,6362700,JNJ,Johnson & Johnson
+2020-09-01,130.54989624023438,132.7555945389798,129.3005763761636,132.574652393177,6307700,JNJ,Johnson & Johnson
+2020-09-02,132.5402069091797,132.97100781060186,128.59406907451276,129.92093006621292,6881900,JNJ,Johnson & Johnson
+2020-09-03,128.85256958007812,133.95325136150183,127.77556718162712,133.401826659375,8672800,JNJ,Johnson & Johnson
+2020-09-04,128.02540588378906,130.05878661918655,126.76747464191598,129.38673827966534,7200100,JNJ,Johnson & Johnson
+2020-09-08,126.87945556640625,130.00707379549198,126.56927844329859,129.4556492596337,8756800,JNJ,Johnson & Johnson
+2020-09-09,128.9818115234375,130.18806216256743,127.62047884117804,127.6463258483663,6960700,JNJ,Johnson & Johnson
+2020-09-10,126.577880859375,129.05067298349664,126.24185679669995,128.5940252354253,6191800,JNJ,Johnson & Johnson
+2020-09-11,127.3274917602539,127.9736930027022,126.33665511396568,126.69852623209698,3934700,JNJ,Johnson & Johnson
+2020-09-14,127.81864166259766,128.7836315423268,127.52568703739324,127.62046376822386,4375800,JNJ,Johnson & Johnson
+2020-09-15,128.2838592529297,129.74857931561158,127.96507087404511,128.76635403621344,3658800,JNJ,Johnson & Johnson
+2020-09-16,127.86172485351562,129.2919872539879,127.81865527337088,128.71471552182192,4323000,JNJ,Johnson & Johnson
+2020-09-17,126.80195617675781,128.05990079626537,125.8369662091371,127.55154565896304,5461400,JNJ,Johnson & Johnson
+2020-09-18,128.5337371826172,128.93869103932275,125.96616776007885,126.23326218748065,12174000,JNJ,Johnson & Johnson
+2020-09-21,125.01844787597656,127.45676981872066,123.17462023369156,127.15521702521283,7574500,JNJ,Johnson & Johnson
+2020-09-22,124.25161743164062,125.23384308478789,123.82942776212049,124.66518266796531,5295900,JNJ,Johnson & Johnson
+2020-09-23,124.44978332519531,127.12936582005496,124.39808931355846,127.069047375144,8784400,JNJ,Johnson & Johnson
+2020-09-24,124.64790344238281,125.1476339542287,123.50197172251166,124.55312673932588,5614800,JNJ,Johnson & Johnson
+2020-09-25,125.50092315673828,126.00926507080366,123.9758842675418,124.0706609927913,5531200,JNJ,Johnson & Johnson
+2020-09-28,126.75023651123047,127.76692028606739,126.15572918828363,126.42282363262215,5843200,JNJ,Johnson & Johnson
+2020-09-29,126.7071762084961,127.44815438532363,125.84557428878973,127.17244860745862,6768600,JNJ,Johnson & Johnson
+2020-09-30,128.27525329589844,129.0076067841477,126.51757863010548,127.043156143789,8487700,JNJ,Johnson & Johnson
+2020-10-01,126.93118286132812,128.93870347607947,126.190204791098,128.64576202080247,6457800,JNJ,Johnson & Johnson
+2020-10-02,126.00066375732422,127.87033826066707,125.64740383098258,125.9748167526652,5485600,JNJ,Johnson & Johnson
+2020-10-05,127.7152099609375,127.84445809771155,126.15571306498207,126.65544360377959,4992800,JNJ,Johnson & Johnson
+2020-10-06,126.01788330078125,128.04265293042263,125.68185910128769,127.75832273900484,5118200,JNJ,Johnson & Johnson
+2020-10-07,127.41368103027344,127.7152337783197,125.6301589567697,126.21605502934595,5603100,JNJ,Johnson & Johnson
+2020-10-08,128.2838592529297,129.1110025578424,127.55149264809035,127.94783516121446,4413500,JNJ,Johnson & Johnson
+2020-10-09,130.07603454589844,130.51544676390876,128.76639603059166,128.93871377410545,5054100,JNJ,Johnson & Johnson
+2020-10-12,130.82562255859375,131.9457075999278,130.1191158736606,130.61884652739428,7273200,JNJ,Johnson & Johnson
+2020-10-13,127.82725524902344,129.3436698226056,127.31891329587388,128.37867992550798,11057600,JNJ,Johnson & Johnson
+2020-10-14,127.60323333740234,128.40451671025275,126.99149026753784,128.22358769244795,7706400,JNJ,Johnson & Johnson
+2020-10-15,126.81916809082031,127.43089799224784,126.078190034204,127.06902682231892,5978600,JNJ,Johnson & Johnson
+2020-10-16,127.60323333740234,128.17188054036058,126.66407737265259,127.17243243234292,6097000,JNJ,Johnson & Johnson
+2020-10-19,124.34637451171875,128.29249907291126,124.18266807090514,127.97371062311618,7250800,JNJ,Johnson & Johnson
+2020-10-20,124.54457092285156,125.57849068675527,124.17407522880923,124.6393476681179,5325400,JNJ,Johnson & Johnson
+2020-10-21,124.01031494140625,125.2251763817219,123.9930923748325,124.17402135283852,5221300,JNJ,Johnson & Johnson
+2020-10-22,125.00122833251953,125.52680611453752,123.93283704613756,124.20855601565707,5279700,JNJ,Johnson & Johnson
+2020-10-23,125.13903045654297,127.06039848678313,124.37220550119166,125.6904549958181,4154400,JNJ,Johnson & Johnson
+2020-10-26,124.04478454589844,124.73406846164441,122.99362953246019,124.44111392322927,6929500,JNJ,Johnson & Johnson
+2020-10-27,123.3382797241211,124.32050514920537,123.14011501166516,123.84663472554972,4890100,JNJ,Johnson & Johnson
+2020-10-28,119.21121215820312,122.33020611616074,119.05611701521701,121.85632255009017,8426100,JNJ,Johnson & Johnson
+2020-10-29,118.203125,119.50413867639433,117.22089970692815,118.90102018889354,7205400,JNJ,Johnson & Johnson
+2020-10-30,118.13422393798828,118.50470640335413,115.15307590981104,117.76372832562222,7364100,JNJ,Johnson & Johnson
+2020-11-02,119.49554443359375,119.77125014705429,118.46162500086872,119.74540314726107,7088000,JNJ,Johnson & Johnson
+2020-11-03,119.33184814453125,121.45139433668813,118.71149380277802,120.6414865490103,6363000,JNJ,Johnson & Johnson
+2020-11-04,120.10726928710938,122.81269804440127,119.50415073873188,120.1848234302566,10263500,JNJ,Johnson & Johnson
+2020-11-05,120.41746520996094,122.20098728169573,119.98666430146464,121.09813800770527,8016200,JNJ,Johnson & Johnson
+2020-11-06,122.5628433227539,123.37275103417099,120.32267361657894,120.96887489947571,5942500,JNJ,Johnson & Johnson
+2020-11-09,125.86280822753906,128.3700729336903,124.86334685954039,127.88756482199999,12351600,JNJ,Johnson & Johnson
+2020-11-10,127.75830078125,128.16325463757906,126.01786164215483,126.87085206980515,7386500,JNJ,Johnson & Johnson
+2020-11-11,127.3447265625,128.55096361429855,126.53481890757902,128.52511661654557,6382400,JNJ,Johnson & Johnson
+2020-11-12,127.77552795410156,128.07708064488898,126.44004276062047,127.18102070915207,4710300,JNJ,Johnson & Johnson
+2020-11-13,129.1540985107422,129.5935238222366,127.87032030296318,128.45620318895638,5893500,JNJ,Johnson & Johnson
+2020-11-16,129.97262573242188,130.36034388003984,129.0679412899806,130.03293101685182,6266400,JNJ,Johnson & Johnson
+2020-11-17,128.6802215576172,129.78307070245913,128.48204369707614,129.24025741427954,7297700,JNJ,Johnson & Johnson
+2020-11-18,126.9742202758789,129.0334475203334,126.9742202758789,128.26662264219755,6661000,JNJ,Johnson & Johnson
+2020-11-19,126.77611541748047,127.05183436296015,125.44062971269447,126.91397489022032,7987700,JNJ,Johnson & Johnson
+2020-11-20,126.10403442382812,127.4653667855536,125.90586969970973,126.69854174318287,6354900,JNJ,Johnson & Johnson
+2020-11-23,124.81998443603516,126.67662376024913,124.09988421256784,126.67662376024913,7318300,JNJ,Johnson & Johnson
+2020-11-24,124.81998443603516,125.59213786436823,124.59441613549909,124.9327752054798,11034800,JNJ,Johnson & Johnson
+2020-11-25,124.65515899658203,125.08028229678568,123.94374302704807,124.98484699422386,7594600,JNJ,Johnson & Johnson
+2020-11-27,124.93280029296875,125.5054121381836,124.25608201711697,125.36659473843045,3059000,JNJ,Johnson & Johnson
+2020-11-30,125.52275085449219,125.67892373441163,124.1172611269947,125.13233851222682,15663200,JNJ,Johnson & Johnson
+2020-12-01,127.92596435546875,129.3835204056746,126.5465013574619,126.91955818251164,9738200,JNJ,Johnson & Johnson
+2020-12-02,128.5246124267578,129.88673328327027,128.1428712124905,128.27301748372997,7745500,JNJ,Johnson & Johnson
+2020-12-03,129.27073669433594,129.7739398083259,128.13419743616686,128.43784558605998,7310500,JNJ,Johnson & Johnson
+2020-12-04,130.37258911132812,130.4072868428245,129.50500020200099,129.95613690323466,6747100,JNJ,Johnson & Johnson
+2020-12-07,129.24468994140625,130.06022543907818,128.84559331377955,129.57437788429993,6634700,JNJ,Johnson & Johnson
+2020-12-08,131.48309326171875,131.99496750755728,129.7479155564855,130.13832789249193,8339800,JNJ,Johnson & Johnson
+2020-12-09,132.827880859375,133.17491116315423,131.66530154116384,132.5936281232274,8440100,JNJ,Johnson & Johnson
+2020-12-10,132.09039306640625,132.7237291753549,131.59586110248648,132.58492503032602,7392900,JNJ,Johnson & Johnson
+2020-12-11,132.69769287109375,133.0967895095595,131.20543920468796,131.4657184699175,5977400,JNJ,Johnson & Johnson
+2020-12-14,129.33148193359375,133.15753886985524,129.26207323392688,132.9579971322854,8547300,JNJ,Johnson & Johnson
+2020-12-15,130.63284301757812,130.78900263646568,129.73054331393809,130.13831108106038,7612600,JNJ,Johnson & Johnson
+2020-12-16,129.85202026367188,130.93650631508729,129.74791383900964,130.3118412904036,8486100,JNJ,Johnson & Johnson
+2020-12-17,133.27899169921875,133.51324438983121,130.10362664564448,130.2164041913539,9920300,JNJ,Johnson & Johnson
+2020-12-18,134.0511474609375,134.5630349398195,131.58719832227996,133.30502052589557,17137200,JNJ,Johnson & Johnson
+2020-12-21,132.75845336914062,133.09681250088164,130.18171335113,131.88218013277768,7893400,JNJ,Johnson & Johnson
+2020-12-22,132.49819946289062,133.52194817734008,131.75207235774548,132.22056461522817,4699500,JNJ,Johnson & Johnson
+2020-12-23,131.82147216796875,133.26167305665746,131.78676119517584,132.56759922272914,4607300,JNJ,Johnson & Johnson
+2020-12-24,132.28128051757812,132.7757993061676,131.71735302845124,131.74337963635827,2114900,JNJ,Johnson & Johnson
+2020-12-28,132.9059295654297,133.49588359135876,132.13377606775524,133.01872034500323,3855500,JNJ,Johnson & Johnson
+2020-12-29,133.7301483154297,134.415537700022,133.4351712759016,133.70412170831577,5212000,JNJ,Johnson & Johnson
+2020-12-30,135.38722229003906,135.67352815600117,134.12922129476559,134.2506831859295,5412800,JNJ,Johnson & Johnson
+2020-12-31,136.5411376953125,136.7840615146818,134.57170729552425,135.80368187614155,5099900,JNJ,Johnson & Johnson
+2021-01-04,135.77764892578125,136.5411313157588,133.7214676799199,136.41966941174917,11765900,JNJ,Johnson & Johnson
+2021-01-05,137.37400817871094,137.73839388813468,134.53700231855,135.56075075383276,9602300,JNJ,Johnson & Johnson
+2021-01-06,138.66671752929688,139.01374774904167,135.96851586996505,136.41966574631672,8230100,JNJ,Johnson & Johnson
+2021-01-07,139.13525390625,139.7078658654855,137.38273352923247,137.94666112528174,7747200,JNJ,Johnson & Johnson
+2021-01-08,138.84890747070312,139.76856273046937,138.71010332210952,139.256675270892,8228900,JNJ,Johnson & Johnson
+2021-01-11,138.2676544189453,139.9594635562692,137.74710896299433,139.30008744503075,7066200,JNJ,Johnson & Johnson
+2021-01-12,137.1918182373047,138.51922801376142,136.49774456452272,138.0767492627064,6903200,JNJ,Johnson & Johnson
+2021-01-13,136.98358154296875,137.47811346442703,135.9945309384054,137.27855852856501,6643100,JNJ,Johnson & Johnson
+2021-01-14,139.3781280517578,140.50599607976613,138.47584157236344,139.2046129486074,10030800,JNJ,Johnson & Johnson
+2021-01-15,139.074462890625,140.03748681922133,138.04203028160208,139.074462890625,7630800,JNJ,Johnson & Johnson
+2021-01-19,141.22610473632812,141.45167306000815,139.7685618971257,140.5493865269335,9057600,JNJ,Johnson & Johnson
+2021-01-20,140.87905883789062,142.40601020029416,140.37585579794612,141.5904746954997,6839900,JNJ,Johnson & Johnson
+2021-01-21,140.3151092529297,140.9658007431897,138.86623778988636,139.9594079660686,6818000,JNJ,Johnson & Johnson
+2021-01-22,141.89414978027344,143.2909682669063,140.43659372370445,140.86171699819423,8137000,JNJ,Johnson & Johnson
+2021-01-25,144.00241088867188,144.0978462031531,141.98961139919078,143.160848544162,9924400,JNJ,Johnson & Johnson
+2021-01-26,147.90652465820312,150.65677937483807,146.96085610900144,147.22980650020983,14205700,JNJ,Johnson & Johnson
+2021-01-27,145.65081787109375,148.28828210488953,145.27774778806065,146.72661955405746,14207300,JNJ,Johnson & Johnson
+2021-01-28,146.7613525390625,148.2362511323178,145.5814310167869,145.92846130754447,8944400,JNJ,Johnson & Johnson
+2021-01-29,141.52976989746094,144.0197456001784,139.29138913025315,142.5101362720555,22505900,JNJ,Johnson & Johnson
+2021-02-01,141.16537475585938,143.4210976174721,141.06993946151414,143.4210976174721,9971400,JNJ,Johnson & Johnson
+2021-02-02,139.89871215820312,141.98960461479632,139.8379745799095,141.7466807783343,11443300,JNJ,Johnson & Johnson
+2021-02-03,139.24803161621094,140.1329760846241,138.44118021733223,139.6297728864424,8601900,JNJ,Johnson & Johnson
+2021-02-04,140.54075622558594,140.62750718834272,138.6060230952562,139.68183829263586,7758100,JNJ,Johnson & Johnson
+2021-02-05,142.6750030517578,143.53392089535555,142.16312873815986,143.0307177056237,9495300,JNJ,Johnson & Johnson
+2021-02-08,143.082763671875,143.95035259535595,142.18047701633162,143.17819898299217,6035300,JNJ,Johnson & Johnson
+2021-02-09,144.25399780273438,144.531619343104,143.12612968128704,143.3256714045235,5544200,JNJ,Johnson & Johnson
+2021-02-10,144.7224884033203,145.7028680025172,143.7594642871977,145.65948591400894,5921300,JNJ,Johnson & Johnson
+2021-02-11,144.07180786132812,145.21703154184328,143.67272438843764,144.8873435298727,4871300,JNJ,Johnson & Johnson
+2021-02-12,144.52293395996094,144.75718662660069,142.2845534211958,142.6315836220036,4413100,JNJ,Johnson & Johnson
+2021-02-16,143.212890625,144.93071275491042,142.83982055430846,144.52294495683935,5656100,JNJ,Johnson & Johnson
+2021-02-17,143.72474670410156,144.0978034893551,142.5968787504732,143.12610838511057,6676700,JNJ,Johnson & Johnson
+2021-02-18,143.79417419433594,144.1585599060832,142.54484418928547,143.11745598132606,5189100,JNJ,Johnson & Johnson
+2021-02-19,141.39962768554688,143.985052001486,141.33890334972565,143.67271948458387,8190900,JNJ,Johnson & Johnson
+2021-02-22,141.3123321533203,141.8972398363259,139.93299224915086,141.3123321533203,6447100,JNJ,Johnson & Johnson
+2021-02-23,140.06394958496094,142.46469662745312,140.02902216827164,140.97186260528642,7042800,JNJ,Johnson & Johnson
+2021-02-24,141.9408721923828,143.51227270207033,140.48296578978244,141.77500028845682,10286100,JNJ,Johnson & Johnson
+2021-02-25,142.0893096923828,142.90993086783362,141.41711006645593,142.4123283743435,9719700,JNJ,Johnson & Johnson
+2021-02-26,138.3353729248047,141.78371495266794,137.90759878773517,141.4257823066038,14417500,JNJ,Johnson & Johnson
+2021-03-01,139.08619689941406,141.01551708856957,138.88539755304973,140.9456755751698,10551400,JNJ,Johnson & Johnson
+2021-03-02,138.82432556152344,140.3607992367779,138.45766752495965,139.48780010565181,7610900,JNJ,Johnson & Johnson
+2021-03-03,136.3798828125,138.71951336047985,136.240199798049,138.15206943051763,8499600,JNJ,Johnson & Johnson
+2021-03-04,133.62994384765625,136.27512936645152,132.23314032287539,136.1790989576115,11033200,JNJ,Johnson & Johnson
+2021-03-05,136.27513122558594,136.79019737052474,133.68232347243907,134.42436453186636,8331600,JNJ,Johnson & Johnson
+2021-03-08,137.41001892089844,139.09491369275722,136.1703621049602,137.06082469589543,6546700,JNJ,Johnson & Johnson
+2021-03-09,137.6719207763672,140.33457002579672,136.96479381458056,136.96479381458056,7461300,JNJ,Johnson & Johnson
+2021-03-10,138.93777465820312,139.5925238570088,137.3751124315858,138.64969673312638,6635600,JNJ,Johnson & Johnson
+2021-03-11,138.92906188964844,140.2298352098045,138.7370010418158,139.27825616521267,6305600,JNJ,Johnson & Johnson
+2021-03-12,139.3306121826172,139.9504338636784,138.97267948177654,139.05124617584272,5474800,JNJ,Johnson & Johnson
+2021-03-15,140.04647827148438,140.25600279752283,138.37032202589393,139.46157062231262,5524100,JNJ,Johnson & Johnson
+2021-03-16,140.87583923339844,141.1464667821908,139.8893594575657,140.08142029623906,6369100,JNJ,Johnson & Johnson
+2021-03-17,140.35205078125,141.19012234853284,139.26952724252666,140.40442858909174,6001400,JNJ,Johnson & Johnson
+2021-03-18,140.09011840820312,140.98058091346226,139.6448938160258,139.86314351588018,4801800,JNJ,Johnson & Johnson
+2021-03-19,139.7147674560547,140.98935197910907,139.21716490535397,140.28222485285028,14891500,JNJ,Johnson & Johnson
+2021-03-22,140.11630249023438,140.2472469772842,137.93380556671048,138.20443305388278,7544100,JNJ,Johnson & Johnson
+2021-03-23,139.98538208007812,140.72742316916174,138.70207260264993,139.86316276417574,7178300,JNJ,Johnson & Johnson
+2021-03-24,141.34725952148438,141.84486198319274,139.5226949603762,139.7671335943569,6370100,JNJ,Johnson & Johnson
+2021-03-25,141.39964294433594,141.81867871625244,140.23855272633818,141.80995352215874,6269800,JNJ,Johnson & Johnson
+2021-03-26,143.98370361328125,144.132125150153,140.88456814421968,141.50438990966953,7619200,JNJ,Johnson & Johnson
+2021-03-29,144.95272827148438,145.81700195879168,142.84881109315782,143.02340820509409,8535100,JNJ,Johnson & Johnson
+2021-03-30,144.05357360839844,144.62103100378326,143.3726353906637,144.062312124593,7236300,JNJ,Johnson & Johnson
+2021-03-31,143.47735595703125,144.38526883421983,142.9098987529971,144.00988574988256,8281500,JNJ,Johnson & Johnson
+2021-04-01,142.150390625,143.03211458287845,141.6527749344906,141.94960463873144,7229700,JNJ,Johnson & Johnson
+2021-04-05,142.6741943359375,143.8265592012659,142.00199481873446,142.85752995393253,7387100,JNJ,Johnson & Johnson
+2021-04-06,142.63926696777344,143.62575982998342,142.29879798396087,143.24163824395816,5074200,JNJ,Johnson & Johnson
+2021-04-07,142.83135986328125,143.4162675658628,142.57819602699342,142.77898205721527,4608000,JNJ,Johnson & Johnson
+2021-04-08,142.2726287841797,143.26784697625664,142.16787318108922,143.17181656645508,5039400,JNJ,Johnson & Johnson
+2021-04-09,140.77108764648438,142.2377195609517,139.48777806087173,141.5305925078401,8418300,JNJ,Johnson & Johnson
+2021-04-12,141.11154174804688,141.4956633956229,139.97664051318299,140.63138968857683,5022800,JNJ,Johnson & Johnson
+2021-04-13,139.2258758544922,139.6187227376706,136.65053148598105,136.93862275255387,18424100,JNJ,Johnson & Johnson
+2021-04-14,139.6099853515625,139.77585727730792,137.53224366427787,137.7854208101755,7718300,JNJ,Johnson & Johnson
+2021-04-15,140.02029418945312,141.76629200380924,139.88061116728716,140.30838542733062,7524600,JNJ,Johnson & Johnson
+2021-04-16,141.63536071777344,141.8710608536617,140.16871548993157,140.8496536354236,9049400,JNJ,Johnson & Johnson
+2021-04-19,142.02818298339844,142.3948408965861,140.41312980589817,141.86231107295293,8353500,JNJ,Johnson & Johnson
+2021-04-20,145.3368377685547,146.48046407523802,140.55280803245847,140.55280803245847,14050700,JNJ,Johnson & Johnson
+2021-04-21,145.43283081054688,145.71219675126545,144.29792998795477,145.24077005652816,6333200,JNJ,Johnson & Johnson
+2021-04-22,144.2019500732422,145.1622541793864,143.7130728268073,144.7781325369287,7233000,JNJ,Johnson & Johnson
+2021-04-23,144.49879455566406,144.97020814254327,143.17183237936712,143.63452077199372,6015300,JNJ,Johnson & Johnson
+2021-04-26,143.27658081054688,144.4027568953123,142.96230066141544,144.22815977266296,6027800,JNJ,Johnson & Johnson
+2021-04-27,142.45599365234375,143.09329261730403,141.83617172099468,142.96233475340776,6217700,JNJ,Johnson & Johnson
+2021-04-28,141.40835571289062,142.47341541864304,141.12026448222915,142.17659899465454,7448000,JNJ,Johnson & Johnson
+2021-04-29,143.34640502929688,143.39878282768174,141.25993836123533,141.3385050588126,6394300,JNJ,Johnson & Johnson
+2021-04-30,142.0631103515625,143.45991395025175,141.8797880382897,143.3027672179687,9079100,JNJ,Johnson & Johnson
+2021-05-03,144.22811889648438,144.3241492848612,142.40354151732464,142.82259047800687,6594100,JNJ,Johnson & Johnson
+2021-05-04,146.46304321289062,146.53288473008962,143.7567410352852,143.8964240696832,10179500,JNJ,Johnson & Johnson
+2021-05-05,145.85191345214844,147.01299011418607,145.60746153703576,146.22729653578833,7792300,JNJ,Johnson & Johnson
+2021-05-06,146.4368438720703,146.56778838191858,145.1273454899622,145.60748424001005,5529900,JNJ,Johnson & Johnson
+2021-05-07,147.1002960205078,147.69392880329238,146.51538843009206,146.92569892680083,5316200,JNJ,Johnson & Johnson
+2021-05-10,148.64552307128906,149.74549686488737,147.7375967761141,148.32250442737788,8357500,JNJ,Johnson & Johnson
+2021-05-11,147.43206787109375,149.16932726720032,146.90826316941832,148.97726643131313,8217900,JNJ,Johnson & Johnson
+2021-05-12,146.83840942382812,148.23521296468041,146.62015970312655,147.13522584696486,6758300,JNJ,Johnson & Johnson
+2021-05-13,148.37489318847656,149.02090382420658,145.76462178252126,145.76462178252126,8018600,JNJ,Johnson & Johnson
+2021-05-14,148.6018524169922,149.81532018035116,148.5581998140993,149.70182607701048,5797700,JNJ,Johnson & Johnson
+2021-05-17,148.7502899169922,150.05978833635214,148.68044840278418,148.75901511092815,5722600,JNJ,Johnson & Johnson
+2021-05-18,148.80267333984375,149.60583080219556,147.99951587749194,148.39236275394887,5846000,JNJ,Johnson & Johnson
+2021-05-19,148.47967529296875,148.5495168132531,146.6987498279881,148.33126705770502,5533800,JNJ,Johnson & Johnson
+2021-05-20,149.3439483642578,149.79789826244547,148.1392054570422,148.35745521148516,4853200,JNJ,Johnson & Johnson
+2021-05-21,149.24790954589844,150.8018466444676,149.16932951482826,149.57091490161795,6501800,JNJ,Johnson & Johnson
+2021-05-24,149.81887817382812,150.5216372333728,149.13369177687596,150.12632604711916,5195100,JNJ,Johnson & Johnson
+2021-05-25,149.40599060058594,150.2405110238668,149.1073223908244,149.92427015352732,7444700,JNJ,Johnson & Johnson
+2021-05-26,148.51876831054688,149.40599332774366,147.8247889471841,149.3357160881618,5726400,JNJ,Johnson & Johnson
+2021-05-27,148.29039001464844,149.48507648965528,147.91266486496994,148.68568782831656,8114700,JNJ,Johnson & Johnson
+2021-05-28,148.6768798828125,150.22293891907398,148.60660264425343,148.91406388744778,6400800,JNJ,Johnson & Johnson
+2021-06-01,145.40908813476562,149.51142716905005,145.27732666630425,149.4675022115579,10448400,JNJ,Johnson & Johnson
+2021-06-02,145.99761962890625,146.4631946084754,145.04011738066123,145.207024147679,6806000,JNJ,Johnson & Johnson
+2021-06-03,145.85708618164062,146.8321612312205,145.56721095967052,145.72532471710875,5808800,JNJ,Johnson & Johnson
+2021-06-04,145.79556274414062,147.20108053976875,145.7077128554097,146.70913992849114,6510300,JNJ,Johnson & Johnson
+2021-06-07,144.80296325683594,146.10307233978986,144.61849719502166,145.82196332595694,5362800,JNJ,Johnson & Johnson
+2021-06-08,143.52920532226562,145.52328029944633,142.3696642677914,145.18946673036373,7746800,JNJ,Johnson & Johnson
+2021-06-09,145.46180725097656,145.62871406370851,143.7664136353657,144.05630229895013,5552600,JNJ,Johnson & Johnson
+2021-06-10,146.77069091796875,147.2099137133646,145.77804311108895,145.82196807143174,6463100,JNJ,Johnson & Johnson
+2021-06-11,144.90835571289062,146.7706556283111,144.2583013065586,146.76187599995993,7389900,JNJ,Johnson & Johnson
+2021-06-14,145.2685089111328,145.34757918276887,143.9771931239021,144.5042657160826,4931300,JNJ,Johnson & Johnson
+2021-06-15,144.49546813964844,145.6989338773602,144.40761825052607,145.1455090647138,5062900,JNJ,Johnson & Johnson
+2021-06-16,144.44277954101562,145.60233397401132,143.60825904067022,144.76781347366594,6988500,JNJ,Johnson & Johnson
+2021-06-17,145.13674926757812,145.5583993041514,143.62582211550983,144.23195158284122,5874700,JNJ,Johnson & Johnson
+2021-06-18,142.29055786132812,144.23192776185823,142.12365111916358,143.42375974022906,12993000,JNJ,Johnson & Johnson
+2021-06-21,143.92453002929688,144.2934755885604,142.52780468265274,142.9846001672719,6592300,JNJ,Johnson & Johnson
+2021-06-22,143.73126220703125,144.10020774393774,143.43259392534728,143.81033249666655,5627800,JNJ,Johnson & Johnson
+2021-06-23,142.8616180419922,143.79276827131417,142.72984315420985,143.79276827131417,4493400,JNJ,Johnson & Johnson
+2021-06-24,143.51165771484375,144.24076919333507,143.01095067781748,143.4238211946019,4549200,JNJ,Johnson & Johnson
+2021-06-25,144.2495574951172,144.75026451571446,143.09000287223324,143.13392783292116,10963800,JNJ,Johnson & Johnson
+2021-06-28,144.08262634277344,145.00499674531216,143.64340361813728,144.45157182298618,5604000,JNJ,Johnson & Johnson
+2021-06-29,144.09141540527344,144.62726770057157,143.54678348035276,144.06506311239113,3749500,JNJ,Johnson & Johnson
+2021-06-30,144.71510314941406,144.9171418426574,143.77516011717125,144.06504871391866,6151700,JNJ,Johnson & Johnson
+2021-07-01,145.7868194580078,145.83073100930827,144.6184853475068,144.71511488759378,6320200,JNJ,Johnson & Johnson
+2021-07-02,148.43971252441406,148.72082151017432,145.50570785661608,145.83952142620282,9059900,JNJ,Johnson & Johnson
+2021-07-06,147.55247497558594,148.33429084577122,146.69160223632883,147.49977039620472,6098500,JNJ,Johnson & Johnson
+2021-07-07,148.81744384765625,148.89650071957064,147.12203719385965,147.12203719385965,6293500,JNJ,Johnson & Johnson
+2021-07-08,148.52755737304688,148.86137093126038,147.20988920622142,148.19374381483337,5755500,JNJ,Johnson & Johnson
+2021-07-09,149.11611938476562,149.66075128999393,148.66811701795018,148.7823058149732,6120900,JNJ,Johnson & Johnson
+2021-07-12,148.87892150878906,150.37227599665093,148.05318069441486,149.09853285712205,7840500,JNJ,Johnson & Johnson
+2021-07-13,148.6944580078125,149.12488767928718,148.1673854012565,148.43092170453448,4691200,JNJ,Johnson & Johnson
+2021-07-14,149.7046661376953,150.06483197510173,148.49240717472415,149.33572067157652,6162900,JNJ,Johnson & Johnson
+2021-07-15,147.90386962890625,149.24789021777667,147.33288539588838,148.72083094207133,6656900,JNJ,Johnson & Johnson
+2021-07-16,147.6666717529297,148.5363240888614,147.5348969052949,147.8774900627252,5834900,JNJ,Johnson & Johnson
+2021-07-19,146.59498596191406,147.74574739583807,145.22461315803463,146.24359972757685,8219700,JNJ,Johnson & Johnson
+2021-07-20,147.97412109375,150.04725271989534,146.55982350043882,146.61252807842354,9902800,JNJ,Johnson & Johnson
+2021-07-21,148.88775634765625,149.06344279485126,147.12207203270202,148.72084953141513,7585200,JNJ,Johnson & Johnson
+2021-07-22,149.31814575195312,150.27566142765193,148.14981175823945,148.77351389173063,5281900,JNJ,Johnson & Johnson
+2021-07-23,150.90814208984375,151.25073528856396,149.66954415847943,150.2141760631079,5014900,JNJ,Johnson & Johnson
+2021-07-26,150.97842407226562,151.21560811082418,150.09119894108574,150.93451252039685,4484900,JNJ,Johnson & Johnson
+2021-07-27,151.67239379882812,151.72509838090266,149.92428253727806,150.91693017972767,7089300,JNJ,Johnson & Johnson
+2021-07-28,151.25074768066406,152.30489305910635,151.16291116847074,151.7338954117809,5750700,JNJ,Johnson & Johnson
+2021-07-29,151.25074768066406,152.2697477310168,150.29324525246045,151.74268844581093,4214100,JNJ,Johnson & Johnson
+2021-07-30,151.26832580566406,151.95351228397837,150.9520848615178,151.56699408513117,5346400,JNJ,Johnson & Johnson
+2021-08-02,151.32981872558594,151.83052571924267,150.47772546934826,151.50550515486873,3721500,JNJ,Johnson & Johnson
+2021-08-03,153.1920928955078,153.2887224257476,151.47912704490523,151.73387031334843,6033000,JNJ,Johnson & Johnson
+2021-08-04,152.2873077392578,153.3677919179509,152.19945783034993,153.0251987196329,4793100,JNJ,Johnson & Johnson
+2021-08-05,152.5771942138672,152.71774870454277,151.4615647256525,152.71774870454277,4291000,JNJ,Johnson & Johnson
+2021-08-06,152.0677032470703,152.79681463112863,151.4879259916965,152.79681463112863,4581100,JNJ,Johnson & Johnson
+2021-08-09,152.5948028564453,153.06915761930574,151.90960290384245,152.60358248767744,3950200,JNJ,Johnson & Johnson
+2021-08-10,152.64747619628906,152.9461444452327,151.77781033776145,152.1994604188592,3678300,JNJ,Johnson & Johnson
+2021-08-11,152.673828125,153.26238499205115,152.46299638294605,153.06912591283862,4221300,JNJ,Johnson & Johnson
+2021-08-12,153.90362548828125,153.98268235428182,152.4893279124391,152.69137999756836,4300400,JNJ,Johnson & Johnson
+2021-08-13,154.82601928710938,154.861151209323,153.8333715833882,153.9827057098217,5882100,JNJ,Johnson & Johnson
+2021-08-16,156.22274780273438,156.26667275946508,154.56248630882735,155.08955898156586,4782800,JNJ,Johnson & Johnson
+2021-08-17,157.65463256835938,157.68976449451742,155.75718685943897,155.75718685943897,6041900,JNJ,Johnson & Johnson
+2021-08-18,155.65174865722656,157.6809554659343,155.59904407580768,157.6809554659343,7134100,JNJ,Johnson & Johnson
+2021-08-19,156.8639678955078,157.53158143099154,154.66785486614143,155.15098900939387,5615000,JNJ,Johnson & Johnson
+2021-08-20,157.6282501220703,158.04990017539527,156.42478417211547,157.14510245471172,5428700,JNJ,Johnson & Johnson
+2021-08-23,156.94781494140625,158.11424627802722,156.88595189018014,157.63707288660595,6461700,JNJ,Johnson & Johnson
+2021-08-24,154.98611450195312,156.59439242274323,154.88891074318374,156.39998490520446,5734800,JNJ,Johnson & Johnson
+2021-08-25,153.96104431152344,155.43676415537414,153.66060126194893,155.25120194155832,5700300,JNJ,Johnson & Johnson
+2021-08-26,153.13922119140625,154.39402447967026,152.91830483466265,153.71359832547392,5031600,JNJ,Johnson & Johnson
+2021-08-27,152.81228637695312,154.00524033542487,152.653233040446,154.00524033542487,7046100,JNJ,Johnson & Johnson
+2021-08-30,153.45736694335938,154.00523528491746,152.67973692282533,152.68856872445264,3252700,JNJ,Johnson & Johnson
+2021-08-31,152.98899841308594,154.1907839231118,152.41460780013625,153.30711850349468,7106800,JNJ,Johnson & Johnson
+2021-09-01,153.5280303955078,153.5280303955078,152.0434655222003,152.78574121702212,5327400,JNJ,Johnson & Johnson
+2021-09-02,154.5796356201172,154.8093973334357,153.67830630741236,154.05827608917974,4544300,JNJ,Johnson & Johnson
+2021-09-03,154.67678833007812,154.8358551163054,153.5898836449045,154.72981958126334,4096900,JNJ,Johnson & Johnson
+2021-09-07,152.2732391357422,154.6679649908689,151.69884849429366,154.06707894787465,6859900,JNJ,Johnson & Johnson
+2021-09-08,151.90208435058594,152.8564446476459,151.177485698391,151.65465910508868,4661700,JNJ,Johnson & Johnson
+2021-09-09,148.51766967773438,151.5309588383177,148.1907042680726,151.2747017716089,7114600,JNJ,Johnson & Johnson
+2021-09-10,147.54566955566406,149.41903660802882,147.45729758827477,148.94186304166635,6699300,JNJ,Johnson & Johnson
+2021-09-13,146.51173400878906,148.56183083711437,145.9196797765328,148.3851004442067,6273500,JNJ,Johnson & Johnson
+2021-09-14,145.6280975341797,147.1656670904163,145.371826952362,147.04195444240108,5259600,JNJ,Johnson & Johnson
+2021-09-15,146.1759490966797,146.6531360296263,145.19507982747368,145.80481119531333,7935300,JNJ,Johnson & Johnson
+2021-09-16,145.9992218017578,147.09497192701065,145.0890473729777,146.3791915123297,5665400,JNJ,Johnson & Johnson
+2021-09-17,145.58387756347656,145.72526726638546,144.53231355904606,145.1862308222515,13419800,JNJ,Johnson & Johnson
+2021-09-20,144.75320434570312,145.95498964082887,143.30399385602166,144.4615931913349,7270800,JNJ,Johnson & Johnson
+2021-09-21,145.3894500732422,146.67076205571902,145.13319307021177,145.4601449149622,6663600,JNJ,Johnson & Johnson
+2021-09-22,144.85928344726562,146.64429158819712,144.59419457595502,146.11410036191,5657100,JNJ,Johnson & Johnson
+2021-09-23,145.6811065673828,146.485245473034,145.0536980791898,145.27461447192914,4697900,JNJ,Johnson & Johnson
+2021-09-24,145.23928833007812,146.37921109798245,144.8239643914331,145.5839173979253,4399300,JNJ,Johnson & Johnson
+2021-09-27,144.18771362304688,145.2392778392489,143.90494764394788,144.9211576854707,5775500,JNJ,Johnson & Johnson
+2021-09-28,143.86959838867188,144.8416359705834,142.95059207059245,144.12586897102463,7610400,JNJ,Johnson & Johnson
+2021-09-29,144.93882751464844,145.5043729281923,143.84307737680322,144.03748487680264,5124100,JNJ,Johnson & Johnson
+2021-09-30,142.7119598388672,146.1582494507985,142.63243319020657,145.48666861155806,6972300,JNJ,Johnson & Johnson
+2021-10-01,141.8018035888672,143.06543877925873,140.16701702356937,142.73848685966533,8568300,JNJ,Johnson & Johnson
+2021-10-04,140.69723510742188,142.27015876538937,139.32755075797826,141.37766138129172,8620700,JNJ,Johnson & Johnson
+2021-10-05,141.01531982421875,142.36732674687582,140.6353367077592,141.26274504642637,5129000,JNJ,Johnson & Johnson
+2021-10-06,141.3069305419922,141.34227122347735,139.477736779963,141.27157637684374,7312600,JNJ,Johnson & Johnson
+2021-10-07,142.57058715820312,143.69284610780036,141.4041557209645,141.4041557209645,5309200,JNJ,Johnson & Johnson
+2021-10-08,142.20828247070312,142.8091820223269,141.60739640274483,142.5529249600895,4343200,JNJ,Johnson & Johnson
+2021-10-11,141.607421875,143.02129232306933,141.3334876780577,142.1464584664138,4101600,JNJ,Johnson & Johnson
+2021-10-12,139.34521484375,141.54553330906774,139.03592652530298,141.38647999123702,6686400,JNJ,Johnson & Johnson
+2021-10-13,140.67953491210938,141.4571648116545,139.39822272484216,139.46008577760801,6901100,JNJ,Johnson & Johnson
+2021-10-14,141.48370361328125,142.39387812740625,141.0330389991128,141.13024275710998,4579200,JNJ,Johnson & Johnson
+2021-10-15,142.5352325439453,142.98589704644175,141.7487708727276,142.29663910913473,6918400,JNJ,Johnson & Johnson
+2021-10-18,141.4924774169922,142.17290344406288,140.67950699410466,141.607358215808,7465500,JNJ,Johnson & Johnson
+2021-10-19,144.8062744140625,145.93736527881768,142.031565029637,142.18178656033626,10081300,JNJ,Johnson & Johnson
+2021-10-20,144.7267303466797,145.58388693570757,144.26722052447613,144.90346074486104,6003200,JNJ,Johnson & Johnson
+2021-10-21,144.3909149169922,145.2657484804583,143.4012140252301,145.1862218338696,4524100,JNJ,Johnson & Johnson
+2021-10-22,144.67372131347656,144.97416435689726,144.0021403663598,144.09049882895454,4304300,JNJ,Johnson & Johnson
+2021-10-25,144.99185180664062,145.1950911171682,142.89756867049385,144.67373165449595,6715400,JNJ,Johnson & Johnson
+2021-10-26,146.46755981445312,146.71498508114777,144.96533112847393,145.41599568916797,6939100,JNJ,Johnson & Johnson
+2021-10-27,144.69134521484375,146.47633921693318,144.3113621659936,146.40564438264337,7018800,JNJ,Johnson & Johnson
+2021-10-28,143.9049530029297,145.9815591398231,143.43661129849127,144.71792376315614,6278800,JNJ,Johnson & Johnson
+2021-10-29,143.93145751953125,144.2584094773865,141.9255328282474,143.46311582932407,8526800,JNJ,Johnson & Johnson
+2021-11-01,144.05514526367188,144.90345654381412,140.85626716957162,144.17885788717865,5846400,JNJ,Johnson & Johnson
+2021-11-02,146.32615661621094,147.55445103546504,144.01978928409622,144.65602947803575,8450600,JNJ,Johnson & Johnson
+2021-11-03,145.8578338623047,146.48524233706613,144.4174546977066,145.84015677583736,6717800,JNJ,Johnson & Johnson
+2021-11-04,145.45135498046875,145.79598400575716,143.74587345679393,145.7517980315066,8224400,JNJ,Johnson & Johnson
+2021-11-05,144.41744995117188,145.4513504787038,143.3305451333125,143.57797040105828,6215900,JNJ,Johnson & Johnson
+2021-11-08,143.92262268066406,145.07139074299027,143.16266966869455,144.63838971260796,5578800,JNJ,Johnson & Johnson
+2021-11-09,143.60447692871094,144.55883729590752,143.17148945910247,143.692848873025,6112800,JNJ,Johnson & Johnson
+2021-11-10,145.15975952148438,145.66344192846657,143.46312309829707,143.62217644250165,6225100,JNJ,Johnson & Johnson
+2021-11-11,144.0904998779297,144.75324902871154,143.5868175348418,144.47048306921758,4118800,JNJ,Johnson & Johnson
+2021-11-12,145.8136444091797,148.12001198432543,145.46018359026306,147.95211337605696,18995200,JNJ,Johnson & Johnson
+2021-11-15,144.49697875976562,146.2112918972744,144.23187642693128,145.8047998557731,7496200,JNJ,Johnson & Johnson
+2021-11-16,143.74583435058594,145.23039908279677,143.70164838835623,144.19649880453898,7594700,JNJ,Johnson & Johnson
+2021-11-17,144.28492736816406,144.79745506716438,142.9682606853701,143.92262121278435,5414500,JNJ,Johnson & Johnson
+2021-11-18,143.50726318359375,145.33645713084215,143.2686832211685,144.43511459957492,6358700,JNJ,Johnson & Johnson
+2021-11-19,143.94024658203125,144.205348880559,142.95937751604265,144.0727909894636,7620700,JNJ,Johnson & Johnson
+2021-11-22,142.04574584960938,144.6607417642591,142.0012704525059,143.22872083823594,7634500,JNJ,Johnson & Johnson
+2021-11-23,142.92630004882812,143.20202849117555,141.22744042870616,141.8856409735242,7734000,JNJ,Johnson & Johnson
+2021-11-24,142.52606201171875,142.8640451798464,141.76113130703084,142.4371112152722,5230900,JNJ,Johnson & Johnson
+2021-11-26,141.6009979248047,143.34433279881944,141.12069899481187,142.84624099823913,8523100,JNJ,Johnson & Johnson
+2021-11-29,142.0902099609375,142.68614223323098,140.90723506627089,141.8678465650675,9188500,JNJ,Johnson & Johnson
+2021-11-30,138.69248962402344,141.42311861754365,138.6213452812729,140.98728147928588,14981700,JNJ,Johnson & Johnson
+2021-12-01,140.6048126220703,142.38371964374835,138.97711106859688,139.5374711234602,9835800,JNJ,Johnson & Johnson
+2021-12-02,139.7242431640625,141.6810380951363,139.4218322397657,139.8754486262109,11334700,JNJ,Johnson & Johnson
+2021-12-03,141.76113891601562,142.01907452437763,140.1690091492729,140.4536408555906,8750500,JNJ,Johnson & Johnson
+2021-12-06,144.9275665283203,145.44345122635175,142.1613653892113,142.4815692165417,9692000,JNJ,Johnson & Johnson
+2021-12-07,145.30113220214844,146.11053818842763,144.456154045608,145.87038193021624,8311300,JNJ,Johnson & Johnson
+2021-12-08,146.17279052734375,146.37737461200203,144.6607222338675,145.39897029576122,6216400,JNJ,Johnson & Johnson
+2021-12-09,147.5603485107422,147.63150642819994,145.41677562476193,146.0304872153631,8574200,JNJ,Johnson & Johnson
+2021-12-10,147.19569396972656,148.26303566828827,146.4485425659459,147.26685189256213,6572200,JNJ,Johnson & Johnson
+2021-12-13,149.82846069335938,150.49555091334048,145.6925067582706,146.53748498918296,11142300,JNJ,Johnson & Johnson
+2021-12-14,151.46502685546875,152.0698622781736,148.68104669720154,149.72170563822567,10482400,JNJ,Johnson & Johnson
+2021-12-15,152.22108459472656,152.36340042429464,150.69122335683105,151.0736954522972,8552200,JNJ,Johnson & Johnson
+2021-12-16,153.88436889648438,154.3290957151145,151.95425613226783,152.3278250312789,8998600,JNJ,Johnson & Johnson
+2021-12-17,149.6327667236328,151.90087598760854,149.1257852582175,150.8868994847938,16726200,JNJ,Johnson & Johnson
+2021-12-20,149.20582580566406,149.8818055850991,148.1384843116149,149.25919084456902,7954500,JNJ,Johnson & Johnson
+2021-12-21,148.72555541992188,149.5171686501956,147.63151762452068,149.48158290277541,7954200,JNJ,Johnson & Johnson
+2021-12-22,149.36593627929688,149.5794100288482,147.75602743755374,148.5921159916487,4178200,JNJ,Johnson & Johnson
+2021-12-23,149.6505584716797,150.27317323680845,148.8589453620194,149.3214650041082,3501500,JNJ,Johnson & Johnson
+2021-12-27,150.91357421875,151.07368290671434,150.0508032351192,150.44216494793937,3704800,JNJ,Johnson & Johnson
+2021-12-28,151.5183868408203,151.77632234616343,150.8423935942994,151.02028155370652,3187000,JNJ,Johnson & Johnson
+2021-12-29,152.58575439453125,152.97711611568,151.1270511615119,151.20709872120585,3662000,JNJ,Johnson & Johnson
+2021-12-30,153.26173400878906,153.76872903023445,152.76364220862186,153.09273566830726,4231800,JNJ,Johnson & Johnson
+2021-12-31,152.15882873535156,153.590835953955,152.12324299224008,153.45742334724798,4409500,JNJ,Johnson & Johnson
+2022-01-03,152.5768585205078,152.63023713485788,150.40660322305627,151.39389722277556,6012200,JNJ,Johnson & Johnson
+2022-01-04,152.16773986816406,153.2439712395014,151.74080589444267,152.14994699409633,6748400,JNJ,Johnson & Johnson
+2022-01-05,153.1816864013672,154.29350330210178,152.64800886022113,152.9860055410792,7016100,JNJ,Johnson & Johnson
+2022-01-06,152.6569061279297,153.43072631762746,151.9186581059953,153.11941216876946,7301600,JNJ,Johnson & Johnson
+2022-01-07,154.72044372558594,155.0317578997317,152.21219174903814,152.50571305186534,6986000,JNJ,Johnson & Johnson
+2022-01-10,153.95550537109375,154.48918290790624,153.12832011821627,154.48918290790624,7698400,JNJ,Johnson & Johnson
+2022-01-11,152.31890869140625,154.22233859874362,151.30493226547856,153.86656263497298,8341100,JNJ,Johnson & Johnson
+2022-01-12,151.0203094482422,151.2782585732117,149.73060453934622,150.86021432679948,8116200,JNJ,Johnson & Johnson
+2022-01-13,150.1041717529297,151.5806678593435,149.83734655344358,150.3176454845023,6159400,JNJ,Johnson & Johnson
+2022-01-14,149.28590393066406,150.0063592473626,148.67217871362865,149.98857994540958,5847700,JNJ,Johnson & Johnson
+2022-01-18,148.62770080566406,149.1791576902391,147.65818607467324,148.62770080566406,7815600,JNJ,Johnson & Johnson
+2022-01-19,148.1651611328125,150.06859102179135,147.9339081157903,148.71661794293314,5926500,JNJ,Johnson & Johnson
+2022-01-20,146.98220825195312,149.3036827042885,146.6975765837506,148.79668763479705,6011300,JNJ,Johnson & Johnson
+2022-01-21,146.6442108154297,149.41931527877261,146.2884348039168,147.81829608299495,10550300,JNJ,Johnson & Johnson
+2022-01-24,144.9542236328125,146.0215650127676,140.76489209081078,145.8703595613723,14054600,JNJ,Johnson & Johnson
+2022-01-25,149.09909057617188,149.79286320193174,143.71789433012532,144.4116669558852,14081200,JNJ,Johnson & Johnson
+2022-01-26,149.76620483398438,150.5133426172852,147.8538714083634,149.0190534786984,9963200,JNJ,Johnson & Johnson
+2022-01-27,151.7318572998047,152.90594234144066,150.31762960400135,150.66451589866975,9066700,JNJ,Johnson & Johnson
+2022-01-28,152.7992401123047,152.84371551023526,150.58450915841348,151.9720547131371,9783100,JNJ,Johnson & Johnson
+2022-01-31,153.2439727783203,153.53749412944694,151.93648831891844,152.54131032343162,8054800,JNJ,Johnson & Johnson
+2022-02-01,151.98985290527344,152.96824383405294,150.70013418008574,152.75478363169412,8154700,JNJ,Johnson & Johnson
+2022-02-02,153.67091369628906,153.86659458859506,150.89580902903379,150.89580902903379,7382800,JNJ,Johnson & Johnson
+2022-02-03,153.66200256347656,154.42693321984564,152.13214125073839,153.21727575330814,6240400,JNJ,Johnson & Johnson
+2022-02-04,152.6569061279297,153.85766019070385,151.31382267815255,152.09654608877852,6392200,JNJ,Johnson & Johnson
+2022-02-07,152.14991760253906,152.75475305612608,151.21598868819635,152.46123176464786,6065700,JNJ,Johnson & Johnson
+2022-02-08,152.55018615722656,153.03049871446964,151.63405001032004,152.11436256756312,6296100,JNJ,Johnson & Johnson
+2022-02-09,152.5323944091797,153.19948457270206,152.31892067093824,153.0482790976084,5387500,JNJ,Johnson & Johnson
+2022-02-10,150.6912078857422,152.2922268740491,150.5844778105161,152.28333722510797,10355300,JNJ,Johnson & Johnson
+2022-02-11,149.17025756835938,151.34051278226252,149.01903852483215,150.42437673162752,13125300,JNJ,Johnson & Johnson
+2022-02-14,147.29354858398438,149.4015496592926,145.70141874787564,149.1702965668243,8967600,JNJ,Johnson & Johnson
+2022-02-15,148.8144989013672,149.51717493660635,147.65820635734372,147.76495003210627,6631400,JNJ,Johnson & Johnson
+2022-02-16,148.72555541992188,149.2859020079225,147.3913749033716,148.08514768621885,8482400,JNJ,Johnson & Johnson
+2022-02-17,147.81829833984375,148.93900500800632,146.68868844946726,148.7255448266335,6227600,JNJ,Johnson & Johnson
+2022-02-18,146.2338409423828,148.02416709806374,145.85787408878238,147.6840007575709,6423200,JNJ,Johnson & Johnson
+2022-02-22,144.24656677246094,146.57399606028596,143.61995539777067,146.42181998779714,6868900,JNJ,Johnson & Johnson
+2022-02-23,144.31817626953125,145.58930605799787,143.98697033889715,144.57776752290064,8016900,JNJ,Johnson & Johnson
+2022-02-24,141.5611114501953,143.34249118012806,139.39481809098487,143.02917858863157,12883400,JNJ,Johnson & Johnson
+2022-02-25,148.59706115722656,149.48327746333314,142.95753140558338,143.22608304310995,11340400,JNJ,Johnson & Johnson
+2022-02-28,147.3170166015625,147.86305304905326,145.35660697854715,145.7952282113324,9373500,JNJ,Johnson & Johnson
+2022-03-01,146.80673217773438,147.47810442854717,145.38342628419602,145.94736968668846,8737800,JNJ,Johnson & Johnson
+2022-03-02,148.63287353515625,150.05619322995693,146.8425473541738,147.1737669858468,6793300,JNJ,Johnson & Johnson
+2022-03-03,150.8170928955078,151.58693379787428,148.88355075437676,149.22370348395273,7333700,JNJ,Johnson & Johnson
+2022-03-04,151.7122344970703,152.05240083731476,149.35796489226013,150.0651377132317,6302500,JNJ,Johnson & Johnson
+2022-03-07,154.15606689453125,154.97065505843844,149.81451973592334,150.65597536329122,11663400,JNJ,Johnson & Johnson
+2022-03-08,151.0319061279297,154.9706179601327,150.84391588334964,154.00384025751478,11100300,JNJ,Johnson & Johnson
+2022-03-09,151.60484313964844,152.38363076835734,150.28895211652235,152.18669376767812,7248200,JNJ,Johnson & Johnson
+2022-03-10,151.8734130859375,152.31203437361302,150.45905339252263,150.88872796422197,6171400,JNJ,Johnson & Johnson
+2022-03-11,151.5958709716797,153.48466559080418,151.30046552025973,151.39893400406638,5188000,JNJ,Johnson & Johnson
+2022-03-14,153.6905517578125,155.86579149103878,152.49103650593204,152.78642830302567,7729500,JNJ,Johnson & Johnson
+2022-03-15,157.6740264892578,158.01419283515452,154.46039426694404,155.15862038602322,10554400,JNJ,Johnson & Johnson
+2022-03-16,156.22386169433594,158.39910138265748,154.4693360795582,157.0653171596322,9603300,JNJ,Johnson & Johnson
+2022-03-17,158.26486206054688,158.30066257979973,155.9374321950111,156.8415558006518,7472100,JNJ,Johnson & Johnson
+2022-03-18,156.5103302001953,158.44388598532035,155.45404418333092,158.44388598532035,13809500,JNJ,Johnson & Johnson
+2022-03-21,157.39654541015625,158.58711409250392,156.04485390990448,156.34920611646083,7574900,JNJ,Johnson & Johnson
+2022-03-22,156.65354919433594,157.87991832282927,155.67782465182512,157.3965362381789,8442100,JNJ,Johnson & Johnson
+2022-03-23,156.062744140625,157.13693721528867,155.83895334760732,156.85943881740369,5254200,JNJ,Johnson & Johnson
+2022-03-24,156.868408203125,157.13694624288905,155.8210688707248,156.65356411220696,5012300,JNJ,Johnson & Johnson
+2022-03-25,158.3722686767578,159.0704948666789,156.85049399767612,157.27122178636014,4809500,JNJ,Johnson & Johnson
+2022-03-28,159.18687438964844,159.50017331594518,157.86203667075327,158.1305747049772,5604200,JNJ,Johnson & Johnson
+2022-03-29,159.10630798339844,160.59226847616836,158.26485241163476,159.89404229089766,5933400,JNJ,Johnson & Johnson
+2022-03-30,160.76234436035156,161.0040422316877,159.05257949193512,159.7329122173101,6277600,JNJ,Johnson & Johnson
+2022-03-31,158.64976501464844,161.31736109950558,158.42597422183798,160.76235064514353,11490400,JNJ,Johnson & Johnson
+2022-04-01,159.50914001464844,159.72397045054598,157.1906704998738,158.48865446681395,6525600,JNJ,Johnson & Johnson
+2022-04-04,157.96945190429688,159.5091337098712,157.11904959123243,159.5091337098712,6860600,JNJ,Johnson & Johnson
+2022-04-05,158.98992919921875,160.81605603337536,157.8083072730953,157.96944374443297,7446100,JNJ,Johnson & Johnson
+2022-04-06,163.1255645751953,163.45678420365923,159.89402530346715,160.58330470101652,10330900,JNJ,Johnson & Johnson
+2022-04-07,162.704833984375,163.7700802185386,161.33523558590878,162.62427258660745,7385200,JNJ,Johnson & Johnson
+2022-04-08,163.02708435058594,163.9849153355303,161.51425666579192,162.31991157687762,7144500,JNJ,Johnson & Johnson
+2022-04-11,160.9861297607422,164.8890414506213,160.77129935705483,163.8148484548694,5932000,JNJ,Johnson & Johnson
+2022-04-12,161.0398406982422,161.8544424200479,159.51806611780532,160.41322924266294,5957500,JNJ,Johnson & Johnson
+2022-04-13,161.7201690673828,161.88129186915512,160.44903910334986,161.03983636895325,5643100,JNJ,Johnson & Johnson
+2022-04-14,161.0398406982422,162.3825853855286,160.88766460610904,161.12936247437008,6188200,JNJ,Johnson & Johnson
+2022-04-18,159.03466796875,161.47845922809847,158.21111961619934,160.88764834721303,6318700,JNJ,Johnson & Johnson
+2022-04-19,163.88645935058594,166.4466263217637,161.08459452174708,161.77387392220774,14380800,JNJ,Johnson & Johnson
+2022-04-20,164.61155700683594,164.99648427786676,162.83017735721302,163.13454322004185,8044900,JNJ,Johnson & Johnson
+2022-04-21,164.13711547851562,165.4888069156636,163.4209822277933,164.64735137049777,6969200,JNJ,Johnson & Johnson
+2022-04-22,162.50790405273438,163.94911719798043,162.3646883368709,163.34041284302185,8003600,JNJ,Johnson & Johnson
+2022-04-25,166.50926208496094,167.11798001808822,163.0091851911159,163.22401556589938,11176500,JNJ,Johnson & Johnson
+2022-04-26,165.31869506835938,167.01056623866154,164.87111357164957,165.6946755456065,10190000,JNJ,Johnson & Johnson
+2022-04-27,163.0092010498047,165.44404570098646,162.68694179717463,164.92484947957664,11090100,JNJ,Johnson & Johnson
+2022-04-28,164.22666931152344,165.15763315779822,162.8481101444661,163.1435156802641,9403900,JNJ,Johnson & Johnson
+2022-04-29,161.5411376953125,163.4120252806001,161.30838654941704,163.3672643941506,8463100,JNJ,Johnson & Johnson
+2022-05-02,159.9119110107422,162.39151624042523,158.4706980953289,161.550060870555,7145400,JNJ,Johnson & Johnson
+2022-05-03,159.59864807128906,161.69334043409518,159.05259794845054,160.05519006557964,5898700,JNJ,Johnson & Johnson
+2022-05-04,161.3083953857422,161.57694706004537,158.57814507202005,159.47330821362695,5923000,JNJ,Johnson & Johnson
+2022-05-05,158.22901916503906,160.8697611459707,156.89523493400637,160.61015620685257,7089200,JNJ,Johnson & Johnson
+2022-05-06,157.87994384765625,158.3275254891445,156.37607608862737,156.77889683414529,6434000,JNJ,Johnson & Johnson
+2022-05-09,158.73928833007812,159.84033521680067,156.28653629988443,157.05637718095937,7855200,JNJ,Johnson & Johnson
+2022-05-10,158.52442932128906,160.395316912904,157.9962863730713,159.54491470390673,8186700,JNJ,Johnson & Johnson
+2022-05-11,157.6650848388672,159.62549425889404,157.44129405866514,157.51290874742241,6138900,JNJ,Johnson & Johnson
+2022-05-12,159.22264099121094,159.29425567145122,156.3939362467892,157.96941823476482,6898600,JNJ,Johnson & Johnson
+2022-05-13,158.3096160888672,160.1357429919249,157.3696920047333,159.96565979985894,7732200,JNJ,Johnson & Johnson
+2022-05-16,159.41065979003906,160.35058385529746,157.70089484817265,158.3096129097052,5516700,JNJ,Johnson & Johnson
+2022-05-17,160.07305908203125,160.8607932577853,158.07683569679858,159.98353731566874,5751100,JNJ,Johnson & Johnson
+2022-05-18,157.10113525390625,160.56541232705285,156.80572977074638,160.09097694294618,8608800,JNJ,Johnson & Johnson
+2022-05-19,155.70469665527344,156.4745375905307,154.58574260164994,156.40292289200593,6874500,JNJ,Johnson & Johnson
+2022-05-20,158.4259490966797,158.5870855446833,155.80312797727146,156.51926113251287,7522100,JNJ,Johnson & Johnson
+2022-05-23,161.6602783203125,162.101718114035,159.876469492671,160.0025971118602,7040800,JNJ,Johnson & Johnson
+2022-05-24,163.42604064941406,163.73236231914882,161.35394632089185,161.48907812601203,6419800,JNJ,Johnson & Johnson
+2022-05-25,161.82241821289062,163.5611920667618,161.3179077931802,162.642254518359,6558900,JNJ,Johnson & Johnson
+2022-05-26,161.67828369140625,163.06568735842617,160.90349589772867,163.06568735842617,6897600,JNJ,Johnson & Johnson
+2022-05-27,163.1467742919922,163.20984497151105,160.57015557484686,161.9485551030418,5853600,JNJ,Johnson & Johnson
+2022-05-31,161.74130249023438,162.31788766028134,157.66916199416056,160.36290335329593,16391400,JNJ,Johnson & Johnson
+2022-06-01,160.10165405273438,162.0115899709291,158.47098591379145,161.39896045666103,5175400,JNJ,Johnson & Johnson
+2022-06-02,159.59713745117188,160.19174483931266,157.29079651800598,160.1286879176545,8666500,JNJ,Johnson & Johnson
+2022-06-03,158.93948364257812,160.9665431704517,158.69623265010767,159.52508686542348,4234200,JNJ,Johnson & Johnson
+2022-06-06,158.9214630126953,160.81339075563014,158.56110236969695,159.65121599711463,5386500,JNJ,Johnson & Johnson
+2022-06-07,160.66925048828125,161.5341353281829,158.92147239807863,159.44400498409948,5447800,JNJ,Johnson & Johnson
+2022-06-08,159.7142791748047,161.66926392068805,159.28184363690553,160.45303639280706,4333100,JNJ,Johnson & Johnson
+2022-06-09,156.4980010986328,160.94851108454222,156.43493042982243,159.65120461411854,5509600,JNJ,Johnson & Johnson
+2022-06-10,155.4529571533203,156.7322553892562,153.7141832590751,155.11060489761977,6647300,JNJ,Johnson & Johnson
+2022-06-13,153.8853759765625,155.1826965097295,153.22771150376082,153.22771150376082,7997000,JNJ,Johnson & Johnson
+2022-06-14,151.5249786376953,154.15565022190967,150.6871200826498,154.1106016979817,7116800,JNJ,Johnson & Johnson
+2022-06-15,153.1466064453125,154.45293096324588,151.93036521492917,152.8312805716939,7796100,JNJ,Johnson & Johnson
+2022-06-16,153.22769165039062,153.34481505045048,150.8222492013445,151.71414664217588,7056700,JNJ,Johnson & Johnson
+2022-06-17,152.6691436767578,155.1376433002178,152.4709411709046,153.72321314140655,12486600,JNJ,Johnson & Johnson
+2022-06-21,155.86737060546875,156.63315420503037,152.7592151809672,153.83130672160218,8219700,JNJ,Johnson & Johnson
+2022-06-22,158.32688903808594,160.29087815663462,154.67817864923535,154.95746024436116,10593100,JNJ,Johnson & Johnson
+2022-06-23,161.8584747314453,162.00262450419703,159.02960073886754,159.4620363102438,10223500,JNJ,Johnson & Johnson
+2022-06-24,164.2278594970703,164.44408413836481,162.14674715704277,162.86748221447996,9374400,JNJ,Johnson & Johnson
+2022-06-27,164.07470703125,165.1828428627777,163.51614388639658,163.64227149158535,5908600,JNJ,Johnson & Johnson
+2022-06-28,159.40798950195312,164.84050882400558,158.84040834246483,164.11977368036065,9245700,JNJ,Johnson & Johnson
+2022-06-29,159.4530029296875,160.63319976603597,158.9484788173683,159.66020959830652,7097900,JNJ,Johnson & Johnson
+2022-06-30,159.9214630126953,160.62417581644377,157.68719701479958,159.3358735918636,10777200,JNJ,Johnson & Johnson
+2022-07-01,161.73233032226562,161.91251064605538,159.18273818735184,159.86742891650394,5498400,JNJ,Johnson & Johnson
+2022-07-05,160.48904418945312,161.3809552475231,157.3088144150041,161.1106779196041,5676400,JNJ,Johnson & Johnson
+2022-07-06,160.63323974609375,161.66028288761652,159.83142548426352,160.42603302590297,5335600,JNJ,Johnson & Johnson
+2022-07-07,160.8134002685547,161.3719634223072,159.92148906608824,160.23681495752297,5725800,JNJ,Johnson & Johnson
+2022-07-08,160.6151885986328,162.15575990631334,160.15572671586082,160.6602371158169,3828300,JNJ,Johnson & Johnson
+2022-07-11,160.67825317382812,161.2818647899293,159.93049180695976,160.09264996641522,3645200,JNJ,Johnson & Johnson
+2022-07-12,158.4259490966797,160.76832045250444,157.84034594756687,160.3448891935788,4708800,JNJ,Johnson & Johnson
+2022-07-13,158.05657958984375,158.8583936425531,157.20971702356903,158.25478205203044,5291700,JNJ,Johnson & Johnson
+2022-07-14,158.27284240722656,158.5701461980857,155.2277570964115,155.4349638305688,5359600,JNJ,Johnson & Johnson
+2022-07-15,160.57015991210938,160.8224151432413,159.05662852531773,160.10169376679525,5691100,JNJ,Johnson & Johnson
+2022-07-18,156.9664764404297,160.5341072491236,156.67819067890133,160.12869809394587,7605700,JNJ,Johnson & Johnson
+2022-07-19,154.67816162109375,159.23679118042182,153.04750700567723,158.85840837575702,13256400,JNJ,Johnson & Johnson
+2022-07-20,153.79527282714844,155.4529538514434,152.9393922060763,155.13762796506126,7455800,JNJ,Johnson & Johnson
+2022-07-21,154.33580017089844,154.40787504561052,152.94839663660193,153.20065182465584,5729200,JNJ,Johnson & Johnson
+2022-07-22,155.06553649902344,155.39888450674297,154.1105684838368,154.5970704423998,4257000,JNJ,Johnson & Johnson
+2022-07-25,155.3718719482422,155.84033804647657,154.70518962046262,155.06555027247023,4437300,JNJ,Johnson & Johnson
+2022-07-26,156.47096252441406,157.64215516243394,155.39888486603107,155.4619417885823,4525500,JNJ,Johnson & Johnson
+2022-07-27,156.03854370117188,156.84937580498857,154.17365598146162,155.52502907427817,4648500,JNJ,Johnson & Johnson
+2022-07-28,156.93946838378906,158.64219803162734,154.4529466947347,156.2187332755928,5513000,JNJ,Johnson & Johnson
+2022-07-29,157.22775268554688,157.52505640436777,155.77727840414164,156.57007457411996,6451400,JNJ,Johnson & Johnson
+2022-08-01,156.67819213867188,157.80433632847854,156.34484411061254,156.91242518127584,5461400,JNJ,Johnson & Johnson
+2022-08-02,155.78627014160156,158.10162903309003,155.5880676782494,157.6691797965709,5794200,JNJ,Johnson & Johnson
+2022-08-03,157.2908172607422,157.89442893247082,154.75024296700198,155.4529558831564,5010000,JNJ,Johnson & Johnson
+2022-08-04,154.76824951171875,157.7412730617762,154.5970871342085,157.48901785116556,5651600,JNJ,Johnson & Johnson
+2022-08-05,154.15562438964844,154.53400718285354,152.96640954225194,154.3268005037625,5235500,JNJ,Johnson & Johnson
+2022-08-08,153.33580017089844,154.48897079698807,152.65110940755716,154.32681262154338,4629800,JNJ,Johnson & Johnson
+2022-08-09,153.31777954101562,154.16464223511687,152.91237035148671,153.64210964201445,5532500,JNJ,Johnson & Johnson
+2022-08-10,153.75921630859375,154.27274464047593,152.73217339170625,154.07454216994705,5603400,JNJ,Johnson & Johnson
+2022-08-11,150.57899475097656,153.1105647472126,150.4348449921822,151.82226236354194,9328700,JNJ,Johnson & Johnson
+2022-08-12,148.9213104248047,151.29972640404716,148.78616487388754,150.93935201514537,14606900,JNJ,Johnson & Johnson
+2022-08-15,149.63302612304688,150.22763354908838,148.76815509142028,149.55194704137133,10072000,JNJ,Johnson & Johnson
+2022-08-16,150.9663848876953,151.57900069915246,149.19158062968467,149.42581366108712,7453600,JNJ,Johnson & Johnson
+2022-08-17,150.97537231445312,151.85826536980076,149.9213031699628,149.9213031699628,7406600,JNJ,Johnson & Johnson
+2022-08-18,150.2456512451172,151.62405058019266,149.48887193131208,151.06547373585119,8312100,JNJ,Johnson & Johnson
+2022-08-19,152.53396606445312,153.26370525231218,150.4528539370398,150.54295096509398,8128500,JNJ,Johnson & Johnson
+2022-08-22,151.99887084960938,153.2051407998792,151.61794568203624,153.18699755211574,5462600,JNJ,Johnson & Johnson
+2022-08-23,150.67471313476562,152.16214123513063,150.37541180588656,151.4637714677461,5566300,JNJ,Johnson & Johnson
+2022-08-24,150.17588806152344,151.09192152162757,149.71333897876204,151.06471356612658,5684300,JNJ,Johnson & Johnson
+2022-08-25,151.5816650390625,151.68143213764,149.37772416657478,150.51143490529992,5678700,JNJ,Johnson & Johnson
+2022-08-26,148.98776245117188,151.91726767827782,148.9242679949762,151.8809950170553,5667100,JNJ,Johnson & Johnson
+2022-08-29,147.8358917236328,148.59774207735458,146.94706631095744,148.26216810138644,5259200,JNJ,Johnson & Johnson
+2022-08-30,147.3189239501953,148.32565979255574,146.95614199443702,148.10799615479857,6973300,JNJ,Johnson & Johnson
+2022-08-31,146.330322265625,148.33472912065002,146.2668416549715,148.04449250268073,8741700,JNJ,Johnson & Johnson
+2022-09-01,149.95819091796875,150.10330922111143,146.4572914302994,146.46636997377274,7509600,JNJ,Johnson & Johnson
+2022-09-02,147.60006713867188,150.7381705787029,146.93797013143953,150.42980459243242,5803700,JNJ,Johnson & Johnson
+2022-09-06,147.9991455078125,150.75633809991427,147.6726500621825,148.68845057545997,7394600,JNJ,Johnson & Johnson
+2022-09-07,148.80636596679688,149.12379671830828,147.0740523734896,147.7542789200427,4590600,JNJ,Johnson & Johnson
+2022-09-08,150.0034942626953,150.03070220594915,147.90839959671732,148.63397704171004,5838400,JNJ,Johnson & Johnson
+2022-09-09,150.2937774658203,150.7381832365155,149.09657223377934,149.64075894638762,5500600,JNJ,Johnson & Johnson
+2022-09-12,150.2302703857422,151.07375833542952,149.84934525464664,150.6565467122819,6365300,JNJ,Johnson & Johnson
+2022-09-13,146.32125854492188,149.14193168827592,145.84963095717228,148.35287336663703,6726400,JNJ,Johnson & Johnson
+2022-09-14,149.3414764404297,149.9763517922413,147.2735888149606,147.2735888149606,9555700,JNJ,Johnson & Johnson
+2022-09-15,149.72238159179688,150.62028550857283,148.83355621834494,149.1509869320992,7174500,JNJ,Johnson & Johnson
+2022-09-16,152.00796508789062,152.03517304272341,149.4230986648196,149.94007748513164,20201500,JNJ,Johnson & Johnson
+2022-09-19,150.8107452392578,150.94678500036085,148.81541698736822,150.82888848715262,7380900,JNJ,Johnson & Johnson
+2022-09-20,149.6226043701172,150.4660784876288,149.03308034213003,149.8493465099956,7143400,JNJ,Johnson & Johnson
+2022-09-21,148.08982849121094,151.28236176469332,148.0535558373128,149.66795880100307,8071200,JNJ,Johnson & Johnson
+2022-09-22,150.72006225585938,151.60890160704997,147.68172520611097,147.9719480136004,7401100,JNJ,Johnson & Johnson
+2022-09-23,151.20980834960938,151.89909951374085,149.34145522008131,150.32098298336882,9598600,JNJ,Johnson & Johnson
+2022-09-26,150.28468322753906,151.31862680212112,149.08749195976898,150.37538561658232,8735500,JNJ,Johnson & Johnson
+2022-09-27,149.5954132080078,152.07143377835055,149.10564238093303,150.88330704633518,8686700,JNJ,Johnson & Johnson
+2022-09-28,150.88331604003906,151.80842800468963,149.74054044081961,150.78354892778023,8660900,JNJ,Johnson & Johnson
+2022-09-29,149.22352600097656,151.61792228424778,148.64306671531205,150.9921118057949,7008100,JNJ,Johnson & Johnson
+2022-09-30,148.1623992919922,150.3209891086343,148.12612663524104,149.64982732516958,8985200,JNJ,Johnson & Johnson
+2022-10-03,148.01730346679688,149.08753383328343,146.65685028449315,149.00589612451867,8657000,JNJ,Johnson & Johnson
+2022-10-04,150.212158203125,150.55681075268342,147.76334537439413,148.6068334985122,6236100,JNJ,Johnson & Johnson
+2022-10-05,149.7495880126953,150.59306217863468,148.9333217979641,149.66796415907075,4539400,JNJ,Johnson & Johnson
+2022-10-06,146.84727478027344,149.64980415484632,146.64774060092768,149.45933467847402,5890700,JNJ,Johnson & Johnson
+2022-10-07,145.29637145996094,147.12845196378902,144.36219488011758,146.72031884897524,6363500,JNJ,Johnson & Johnson
+2022-10-10,145.48681640625,146.27587455099768,144.3712352176694,145.68635057790308,5315600,JNJ,Johnson & Johnson
+2022-10-11,147.5910186767578,148.84263996220426,145.4505719041619,145.4505719041619,6212200,JNJ,Johnson & Johnson
+2022-10-12,147.55474853515625,149.54101231709615,147.38242225792933,147.78149072324538,4341700,JNJ,Johnson & Johnson
+2022-10-13,149.785888671875,150.54775296587076,145.7952315704958,145.92220664628755,6465100,JNJ,Johnson & Johnson
+2022-10-14,149.1600799560547,150.2665690488161,148.3800863128252,149.14193670688817,5684600,JNJ,Johnson & Johnson
+2022-10-17,151.09188842773438,151.65421834315788,149.65887644849687,150.01259363177917,6710800,JNJ,Johnson & Johnson
+2022-10-18,150.5658416748047,151.6179284979517,147.88122255829893,149.6498084355986,10883600,JNJ,Johnson & Johnson
+2022-10-19,149.3686981201172,150.7835672739422,148.64312029170165,150.5568250675152,10044600,JNJ,Johnson & Johnson
+2022-10-20,149.7495880126953,150.32098266655277,149.04215360279687,149.64982091185104,5659900,JNJ,Johnson & Johnson
+2022-10-21,153.0146942138672,153.61328303314235,149.13285547753486,149.38681944356074,8487600,JNJ,Johnson & Johnson
+2022-10-24,155.07350158691406,156.07117267418542,153.50444963988167,154.01234988822208,6855500,JNJ,Johnson & Johnson
+2022-10-25,154.82864379882812,155.1914257687468,152.84237999129758,154.33887291626837,5661900,JNJ,Johnson & Johnson
+2022-10-26,156.18907165527344,156.51558091103095,154.65629247794627,155.3818701395455,6123800,JNJ,Johnson & Johnson
+2022-10-27,156.27976989746094,157.29557038309918,155.74466170157964,156.316056394373,5390900,JNJ,Johnson & Johnson
+2022-10-28,158.60159301757812,159.07322055970153,156.53370573804634,156.90556618162907,6073900,JNJ,Johnson & Johnson
+2022-10-31,157.7853546142578,158.8646496415132,157.28651903368876,158.2841901948269,7810000,JNJ,Johnson & Johnson
+2022-11-01,156.98719787597656,158.3839373253229,154.56559327868675,157.86695855999204,6985000,JNJ,Johnson & Johnson
+2022-11-02,154.57464599609375,157.7581145185413,154.44767095047638,156.80579475678996,6877300,JNJ,Johnson & Johnson
+2022-11-03,154.8376922607422,155.51791876241276,153.22328913725016,154.01234745063007,4819900,JNJ,Johnson & Johnson
+2022-11-04,155.52696228027344,156.45207407151005,153.49536159582186,155.5995214246098,5300900,JNJ,Johnson & Johnson
+2022-11-07,156.887451171875,157.67652339844065,155.4907253801613,155.69932431856608,6621000,JNJ,Johnson & Johnson
+2022-11-08,157.6674041748047,158.4383329524006,156.16183311038327,157.02346427566388,5148400,JNJ,Johnson & Johnson
+2022-11-09,156.40676879882812,158.71954203634982,156.3070016759783,158.05745867884414,6150000,JNJ,Johnson & Johnson
+2022-11-10,158.23883056640625,158.51092394489174,156.0348894238423,158.12999875070972,7877500,JNJ,Johnson & Johnson
+2022-11-11,153.50445556640625,157.00535537248018,151.3005282238588,156.66070283098117,11074700,JNJ,Johnson & Johnson
+2022-11-14,155.91700744628906,157.14140700481252,154.41143593891655,154.41143593891655,6581500,JNJ,Johnson & Johnson
+2022-11-15,156.35231018066406,156.90556155822517,154.6562833946904,156.17091923572838,9351000,JNJ,Johnson & Johnson
+2022-11-16,157.32278442382812,158.71044531860196,157.02348311564748,157.48603213415774,5500900,JNJ,Johnson & Johnson
+2022-11-17,158.592529296875,158.71043964294734,156.8874239073348,156.90556715424808,4464100,JNJ,Johnson & Johnson
+2022-11-18,159.80787658691406,160.2069450152458,158.3748644302881,158.71951695280072,6555700,JNJ,Johnson & Johnson
+2022-11-21,160.62942504882812,161.15886393047438,159.58880764106,160.5563975553007,5706600,JNJ,Johnson & Johnson
+2022-11-22,161.4053192138672,161.74305916140446,160.95803106906084,161.02192141627933,4707900,JNJ,Johnson & Johnson
+2022-11-23,161.5787353515625,161.93473563472642,160.66591268410954,161.05843367396997,5389200,JNJ,Johnson & Johnson
+2022-11-25,161.7886962890625,162.59197077341219,161.44181921465346,161.91649090670236,3058600,JNJ,Johnson & Johnson
+2022-11-28,161.870849609375,162.27249382234064,161.16797223668513,161.3414107766993,6183100,JNJ,Johnson & Johnson
+2022-11-29,160.73895263671875,161.80695356905042,159.43362280672548,161.57874788448632,6700500,JNJ,Johnson & Johnson
+2022-11-30,162.4824676513672,162.49159086560124,159.5431769537253,160.99456194550677,13288000,JNJ,Johnson & Johnson
+2022-12-01,163.15794372558594,164.27158859743997,162.27250454175822,163.39527262684817,6282600,JNJ,Johnson & Johnson
+2022-12-02,163.28573608398438,163.35876357456607,161.53311809573285,162.02603624644718,5823900,JNJ,Johnson & Johnson
+2022-12-05,163.1944580078125,163.7238968997959,162.4824573427311,162.81107410573563,5120600,JNJ,Johnson & Johnson
+2022-12-06,160.74810791015625,164.30811141948325,160.59291577000633,164.23508392075718,7943500,JNJ,Johnson & Johnson
+2022-12-07,161.72482299804688,162.37293335146066,160.8667672886982,161.17713764405528,5702600,JNJ,Johnson & Johnson
+2022-12-08,161.752197265625,161.9986633214592,160.96716910100955,161.40533407328599,4798500,JNJ,Johnson & Johnson
+2022-12-09,160.4194793701172,162.38204276343842,160.34645187674462,161.67916532722623,4561000,JNJ,Johnson & Johnson
+2022-12-12,162.33636474609375,162.36374830928625,160.29165107536076,160.61113062212917,4882400,JNJ,Johnson & Johnson
+2022-12-13,163.5869598388672,164.49064538456412,162.76541106356134,163.486548786171,9177500,JNJ,Johnson & Johnson
+2022-12-14,164.0889892578125,165.25740109784553,163.01186525126275,163.01186525126275,9533600,JNJ,Johnson & Johnson
+2022-12-15,162.01690673828125,164.1620317354211,161.0219194052638,163.57782576203618,7602400,JNJ,Johnson & Johnson
+2022-12-16,160.35557556152344,161.56963152634188,159.61619134073683,161.56963152634188,18841800,JNJ,Johnson & Johnson
+2022-12-19,160.18215942382812,160.8120094566705,158.89508971385914,160.06350191764096,5736000,JNJ,Johnson & Johnson
+2022-12-20,160.35557556152344,161.05845299980152,159.89916417303093,160.6568087493569,6174700,JNJ,Johnson & Johnson
+2022-12-21,162.1903533935547,162.64676480755531,160.33732416699775,160.9032837917868,5472000,JNJ,Johnson & Johnson
+2022-12-22,161.59701538085938,162.0351664145866,160.0543426564581,161.35968647270926,5709100,JNJ,Johnson & Johnson
+2022-12-23,162.00775146484375,162.04427216891298,160.4833393912905,161.26836738596853,3683400,JNJ,Johnson & Johnson
+2022-12-27,161.96212768554688,162.80193684074092,161.560497390824,162.58285437478995,3067300,JNJ,Johnson & Johnson
+2022-12-28,161.25927734375,162.8932240084633,161.2501402015695,162.26337405510648,2645400,JNJ,Johnson & Johnson
+2022-12-29,162.080810546875,162.75630441818794,161.63353629907408,162.07168733336263,2828800,JNJ,Johnson & Johnson
+2022-12-30,161.25013732910156,162.27250830660677,160.10910886249718,162.016919044373,4216600,JNJ,Johnson & Johnson
+2023-01-03,162.65586853027344,162.82930706052974,160.66590793123802,160.80283968444633,6344900,JNJ,Johnson & Johnson
+2023-01-04,164.4267578125,164.48152494606364,162.92059199665462,163.29485264743158,9788800,JNJ,Johnson & Johnson
+2023-01-05,163.21270751953125,164.298968800861,162.8567072106439,163.41352963516715,6255300,JNJ,Johnson & Johnson
+2023-01-06,164.5363006591797,165.15701344335935,163.751272537172,164.4267663863409,5706000,JNJ,Johnson & Johnson
+2023-01-09,160.2734375,164.0890303231332,159.9083000032546,163.6691396125901,7925300,JNJ,Johnson & Johnson
+2023-01-10,159.89002990722656,160.784592266836,159.12326217041849,160.38294804415483,5047500,JNJ,Johnson & Johnson
+2023-01-11,159.6344757080078,160.40124361315324,157.105952335427,160.26432574743882,6494800,JNJ,Johnson & Johnson
+2023-01-12,158.8311767578125,159.47928711338417,157.73579211761083,159.0685056858086,4269400,JNJ,Johnson & Johnson
+2023-01-13,158.3108673095703,158.84030625780957,157.35241441682246,158.0917987300037,6088000,JNJ,Johnson & Johnson
+2023-01-17,157.33413696289062,159.3606046751152,157.0876709090875,158.8311657844054,6053300,JNJ,Johnson & Johnson
+2023-01-18,154.96078491210938,157.00551288489547,154.91515491749865,156.68601935120176,7047800,JNJ,Johnson & Johnson
+2023-01-19,154.75083923339844,156.34827904115193,154.00233182347878,154.2944278597546,6939500,JNJ,Johnson & Johnson
+2023-01-20,154.02967834472656,155.28024075058582,152.8795130454947,155.27111753959235,8620600,JNJ,Johnson & Johnson
+2023-01-23,153.63717651367188,154.84210908578325,153.30855980569316,154.35831420022683,8425400,JNJ,Johnson & Johnson
+2023-01-24,153.63717651367188,156.0835484349731,151.53768165317268,154.28528671750175,10541800,JNJ,Johnson & Johnson
+2023-01-25,154.7325897216797,154.7325897216797,152.5144369760421,152.59658768619815,7099800,JNJ,Johnson & Johnson
+2023-01-26,154.16661071777344,155.097693684031,153.94752827613408,154.76907698585583,6946100,JNJ,Johnson & Johnson
+2023-01-27,153.5641632080078,154.14836919517415,153.1442725542845,153.84713602433644,6058100,JNJ,Johnson & Johnson
+2023-01-30,147.87725830078125,153.84711185916913,147.037463196674,153.29028952694324,23259100,JNJ,Johnson & Johnson
+2023-01-31,149.1735076904297,149.18263090459598,147.01012200445902,147.60345128240763,11612500,JNJ,Johnson & Johnson
+2023-02-01,150.54270935058594,151.51029912834133,148.24239237894315,148.78096832666682,9865300,JNJ,Johnson & Johnson
+2023-02-02,151.10865783691406,151.72938449197537,148.62579300237434,148.79009439636297,10099000,JNJ,Johnson & Johnson
+2023-02-03,150.25978088378906,151.8389606297708,149.6025472694414,151.55598775414907,6868500,JNJ,Johnson & Johnson
+2023-02-06,149.11871337890625,150.4788241847215,148.8813844966823,150.2049745953439,7021000,JNJ,Johnson & Johnson
+2023-02-07,149.1552276611328,149.5933925976075,147.34784256602532,147.51215789934568,7310800,JNJ,Johnson & Johnson
+2023-02-08,149.34693908691406,150.21411796248768,148.6988287693806,149.06396624706517,6054700,JNJ,Johnson & Johnson
+2023-02-09,147.32955932617188,150.4331644655417,147.0283401309182,149.36516371484961,7949500,JNJ,Johnson & Johnson
+2023-02-10,148.01419067382812,148.59839662668824,147.28394367917943,147.6673275299406,7028000,JNJ,Johnson & Johnson
+2023-02-13,148.5618896484375,148.625793921096,147.1013678039686,147.26568312754142,6414700,JNJ,Johnson & Johnson
+2023-02-14,147.91378784179688,148.76272021667248,147.65819859375398,148.55277489047353,6316000,JNJ,Johnson & Johnson
+2023-02-15,145.4765625,147.8590305212712,145.4035350059163,147.8316469520611,12621800,JNJ,Johnson & Johnson
+2023-02-16,144.44509887695312,145.73216856390255,144.15298886694606,145.20274354576557,11177000,JNJ,Johnson & Johnson
+2023-02-17,147.46067810058594,148.12263875051525,143.99458053481044,144.36234424518844,12401900,JNJ,Johnson & Johnson
+2023-02-21,145.26333618164062,147.4239040717919,145.16220291808565,146.78032110621447,9423900,JNJ,Johnson & Johnson
+2023-02-22,145.06103515625,146.04478703403433,144.684082715487,145.72299562777374,9820200,JNJ,Johnson & Johnson
+2023-02-23,145.01507568359375,145.8057499812936,144.04052657849252,144.9966980229776,9385100,JNJ,Johnson & Johnson
+2023-02-24,143.39695739746094,144.20602338260292,142.6982275194965,144.0221345468899,8689700,JNJ,Johnson & Johnson
+2023-02-27,143.08436584472656,144.25197856046117,142.57869961453727,143.83825674621474,7267100,JNJ,Johnson & Johnson
+2023-02-28,140.90542602539062,142.75340522734703,140.70315950548743,142.4867748016791,9062300,JNJ,Johnson & Johnson
+2023-03-01,140.27105712890625,140.88704550749154,139.66425758149393,140.6755761317646,6767000,JNJ,Johnson & Johnson
+2023-03-02,140.1607208251953,140.4457289074277,139.03906615858733,139.5171519251948,8762500,JNJ,Johnson & Johnson
+2023-03-03,141.6041717529297,141.69610215390108,140.51928640296487,141.00656101723922,5747200,JNJ,Johnson & Johnson
+2023-03-06,143.02003479003906,143.17632911003378,142.10984939543735,142.19259097153724,8148200,JNJ,Johnson & Johnson
+2023-03-07,141.66851806640625,143.65439985692842,140.98817980708384,143.50729438457492,7457700,JNJ,Johnson & Johnson
+2023-03-08,140.6295928955078,141.7696250228649,140.18827656032374,141.56735854309235,6230500,JNJ,Johnson & Johnson
+2023-03-09,139.0482635498047,141.21802006214952,138.5609889712007,141.08930628721168,7439400,JNJ,Johnson & Johnson
+2023-03-10,139.38844299316406,141.11689726649573,138.91956007015935,139.61829003892623,8504300,JNJ,Johnson & Johnson
+2023-03-13,140.7215576171875,143.34181963536557,139.35167815841262,139.82974992840414,10799600,JNJ,Johnson & Johnson
+2023-03-14,141.51223754882812,141.61337081732972,139.65506935850382,140.92382963084188,8421200,JNJ,Johnson & Johnson
+2023-03-15,141.90756225585938,142.4040256691374,140.23426913985858,140.5192772131061,7757700,JNJ,Johnson & Johnson
+2023-03-16,141.61338806152344,141.92597673722804,140.2986694396613,141.0801411289228,7605500,JNJ,Johnson & Johnson
+2023-03-17,140.0963897705078,142.45921034124112,140.02283702509078,142.0270967298859,20540700,JNJ,Johnson & Johnson
+2023-03-20,141.48463439941406,141.65013155265785,140.09636341629536,140.17910497854268,7129000,JNJ,Johnson & Johnson
+2023-03-21,141.48463439941406,141.70529259415608,139.90328574230244,141.58576765174385,8376800,JNJ,Johnson & Johnson
+2023-03-22,138.87356567382812,141.64091861244216,138.85517398505465,141.447854980939,7943500,JNJ,Johnson & Johnson
+2023-03-23,138.9471435546875,139.46199870356767,138.00936365994113,138.99310174181915,9051500,JNJ,Johnson & Johnson
+2023-03-24,140.34458923339844,140.44572248654276,138.67131016989592,139.268906829272,5696200,JNJ,Johnson & Johnson
+2023-03-27,140.94219970703125,142.08223198210592,140.7675137219797,141.76964339240797,6772300,JNJ,Johnson & Johnson
+2023-03-28,139.58152770996094,141.0801209842104,139.49877210747087,140.1055717057258,6115300,JNJ,Johnson & Johnson
+2023-03-29,140.95140075683594,141.0157646637501,139.81136838293185,139.96766269133,6012000,JNJ,Johnson & Johnson
+2023-03-30,141.06170654296875,141.40188967250947,140.49169042191224,141.19962317237676,4555700,JNJ,Johnson & Johnson
+2023-03-31,142.50518798828125,142.67987401170595,140.88706961373288,141.39272196101206,9890000,JNJ,Johnson & Johnson
+2023-04-03,144.20602416992188,144.3531155990474,141.53060152342383,142.45917842235073,6841900,JNJ,Johnson & Johnson
+2023-04-04,145.71383666992188,146.15513906515653,143.96699072300308,144.3163627181369,8314500,JNJ,Johnson & Johnson
+2023-04-05,152.2598419189453,152.30581412308788,149.63958059903686,151.11979578844623,16704200,JNJ,Johnson & Johnson
+2023-04-06,151.8369140625,153.74924267856795,151.5151366978171,152.60921060098187,9615400,JNJ,Johnson & Johnson
+2023-04-10,151.07386779785156,151.55193953596196,150.44867655984203,151.35887588023465,5354000,JNJ,Johnson & Johnson
+2023-04-11,151.02789306640625,151.95647003364778,150.8164236943738,151.16579567534077,5903800,JNJ,Johnson & Johnson
+2023-04-12,150.7061004638672,151.55193585933094,149.95220949282864,150.72449215450212,5764100,JNJ,Johnson & Johnson
+2023-04-13,152.71954345703125,152.92180994226584,150.60494822060005,150.94511729633652,5640600,JNJ,Johnson & Johnson
+2023-04-14,152.47134399414062,152.7287715818085,150.83483403164422,152.5908689558262,7225100,JNJ,Johnson & Johnson
+2023-04-17,152.31500244140625,152.83906031512856,151.6438531551671,152.37936633273932,8046400,JNJ,Johnson & Johnson
+2023-04-18,148.0306854248047,151.41404121331777,146.78031694212055,151.00950817057435,14571500,JNJ,Johnson & Johnson
+2023-04-19,149.42813110351562,149.56603369255723,148.17776285746382,148.93166775421824,6752000,JNJ,Johnson & Johnson
+2023-04-20,150.39352416992188,150.61418238934385,147.9847315634224,149.3362193175361,9498800,JNJ,Johnson & Johnson
+2023-04-21,149.5752716064453,151.67147562364372,148.9133109664089,151.1842009898323,7014200,JNJ,Johnson & Johnson
+2023-04-24,150.48545837402344,150.60498333282308,148.82136792650996,149.57527300701386,5278900,JNJ,Johnson & Johnson
+2023-04-25,151.86453247070312,152.02084080622473,150.92676663007512,151.0646692452409,6263100,JNJ,Johnson & Johnson
+2023-04-26,149.5109100341797,151.13823113543367,149.16155204502004,150.86241185964894,5518200,JNJ,Johnson & Johnson
+2023-04-27,149.8602752685547,150.2372277941058,149.06041203086133,149.76833083787133,5739700,JNJ,Johnson & Johnson
+2023-04-28,150.50381469726562,150.5589757333635,149.45571292516303,149.68555992806927,6024900,JNJ,Johnson & Johnson
+2023-05-01,150.41189575195312,151.05546460328355,149.16152739990454,150.41189575195312,4893400,JNJ,Johnson & Johnson
+2023-05-02,151.72662353515625,152.1403453921698,150.37512184782895,151.092243474319,7541700,JNJ,Johnson & Johnson
+2023-05-03,149.74070739746094,152.7838791956247,149.40972718211327,152.20467434032614,5937200,JNJ,Johnson & Johnson
+2023-05-04,149.06039428710938,149.7683130098506,148.25132828540646,149.5660465094249,5128000,JNJ,Johnson & Johnson
+2023-05-05,149.56607055664062,149.97980648323565,148.65588518713415,149.71317604037438,5194500,JNJ,Johnson & Johnson
+2023-05-08,149.2259063720703,149.46495629828925,148.334098636757,148.93170942355283,4994900,JNJ,Johnson & Johnson
+2023-05-09,148.0674591064453,149.06039995664315,147.82840921753234,148.71102798284687,5520500,JNJ,Johnson & Johnson
+2023-05-10,148.6190643310547,148.91327522434386,147.15724078048635,148.20534253752086,6756600,JNJ,Johnson & Johnson
+2023-05-11,148.01229858398438,149.11556152294136,146.5412719795421,148.78458123837933,5867600,JNJ,Johnson & Johnson
+2023-05-12,147.81922912597656,148.53635077761396,147.11129630570625,148.35247594902106,3904200,JNJ,Johnson & Johnson
+2023-05-15,146.6884002685547,148.04909097068256,146.12757286658788,147.8376355980972,5104500,JNJ,Johnson & Johnson
+2023-05-16,146.4952850341797,147.3319315066709,145.75058297599992,146.23785750860515,5599200,JNJ,Johnson & Johnson
+2023-05-17,146.17355346679688,147.15729167033987,145.05189859855,146.90905289687475,6840700,JNJ,Johnson & Johnson
+2023-05-18,145.70462036132812,146.1183421954712,144.85878500321925,145.8701175122347,5173000,JNJ,Johnson & Johnson
+2023-05-19,146.09996032714844,147.03772604986816,145.392027591224,145.80574941345313,6527100,JNJ,Johnson & Johnson
+2023-05-22,145.3125762939453,147.41533768424907,145.22921044883174,146.35932790902348,5675900,JNJ,Johnson & Johnson
+2023-05-23,145.2570037841797,146.60944434321922,144.84941857091857,145.5256459177364,5793000,JNJ,Johnson & Johnson
+2023-05-24,145.11805725097656,145.56268923004555,144.43257176002356,145.5071119994864,5015100,JNJ,Johnson & Johnson
+2023-05-25,143.0338134765625,144.77529446123285,142.39464711323257,144.55298555892296,6886100,JNJ,Johnson & Johnson
+2023-05-26,142.97825622558594,143.83973161157715,142.8392990076349,143.29320330425392,6845400,JNJ,Johnson & Johnson
+2023-05-30,142.99679565429688,143.9323930153921,142.02416564445153,142.6262712824128,5593100,JNJ,Johnson & Johnson
+2023-05-31,143.6359405517578,144.2195297773463,142.51509530832834,143.30246301350678,11324600,JNJ,Johnson & Johnson
+2023-06-01,143.1542510986328,143.61741357216022,141.86665998761046,143.1542510986328,7901300,JNJ,Johnson & Johnson
+2023-06-02,145.40521240234375,145.72015945810313,142.73739231921627,143.32098149604926,7659700,JNJ,Johnson & Johnson
+2023-06-05,146.65576171875,146.95217833022377,145.2014248732129,145.2014248732129,6430500,JNJ,Johnson & Johnson
+2023-06-06,146.52606201171875,147.8507139335808,145.80352973964705,147.82292531808542,5073600,JNJ,Johnson & Johnson
+2023-06-07,146.8410186767578,147.10038850310184,145.84058614603282,146.45196393724177,6504300,JNJ,Johnson & Johnson
+2023-06-08,148.4528045654297,148.60101992294278,146.19258396903018,146.8224780365691,5818400,JNJ,Johnson & Johnson
+2023-06-09,148.2212677001953,148.88822287388444,147.7210583872278,148.60106436694025,6264400,JNJ,Johnson & Johnson
+2023-06-12,148.11935424804688,148.44357363525444,147.03555574979447,148.2119923971339,6510600,JNJ,Johnson & Johnson
+2023-06-13,148.8974609375,148.99008494140682,147.42459368904858,147.9618637962517,6066800,JNJ,Johnson & Johnson
+2023-06-14,149.65704345703125,150.13873634622124,149.11977333728004,149.69410436713588,6699100,JNJ,Johnson & Johnson
+2023-06-15,151.66717529296875,151.83392112866787,149.53662514865795,150.1109562109587,7138300,JNJ,Johnson & Johnson
+2023-06-16,152.13035583496094,152.83437190443945,151.7968782585233,152.36193709263713,13426600,JNJ,Johnson & Johnson
+2023-06-20,152.03770446777344,153.13076102280527,151.74127372665555,152.15811708858132,7995800,JNJ,Johnson & Johnson
+2023-06-21,151.80612182617188,152.76949345656678,150.70379298670952,151.5282215426325,7177500,JNJ,Johnson & Johnson
+2023-06-22,153.41793823242188,153.51057638399993,151.7227618276447,151.8246581405416,5485900,JNJ,Johnson & Johnson
+2023-06-23,153.28822326660156,154.02002777072963,152.87137993536888,153.8718124110841,9450700,JNJ,Johnson & Johnson
+2023-06-26,151.5745391845703,152.82506924682488,149.44398921029776,152.82506924682488,6978800,JNJ,Johnson & Johnson
+2023-06-27,151.25958251953125,151.80612493771278,150.4722148570593,151.62084865515857,4927500,JNJ,Johnson & Johnson
+2023-06-28,150.95391845703125,151.17622739651196,149.9812744430126,151.17622739651196,6780400,JNJ,Johnson & Johnson
+2023-06-29,152.00991821289062,152.21371081692456,150.27768107860228,150.6574776710833,4547500,JNJ,Johnson & Johnson
+2023-06-30,153.3253173828125,153.71437218520205,152.2415188330278,152.71393949280133,7580000,JNJ,Johnson & Johnson
+2023-07-03,151.315185546875,152.27855727126274,150.95391938340498,152.2322381970544,4033700,JNJ,Johnson & Johnson
+2023-07-05,150.81497192382812,151.84319324558913,150.74086422721678,150.98171777485314,7224600,JNJ,Johnson & Johnson
+2023-07-06,149.69410705566406,150.4073670401374,149.1383064708783,150.29621257701865,6332500,JNJ,Johnson & Johnson
+2023-07-07,147.5172119140625,149.17532694649705,147.47089285106404,148.64732920517633,7022200,JNJ,Johnson & Johnson
+2023-07-10,147.75808715820312,148.4898917814632,147.2856665238457,147.6839794663162,5739200,JNJ,Johnson & Johnson
+2023-07-11,146.9429473876953,148.48990852697136,145.98883371577415,147.40610991327253,6606700,JNJ,Johnson & Johnson
+2023-07-12,146.4334259033203,147.2300657957421,146.24816377046298,147.2300657957421,6940400,JNJ,Johnson & Johnson
+2023-07-13,147.10964965820312,147.40608039982888,145.81280050007973,146.35932877853205,6401700,JNJ,Johnson & Johnson
+2023-07-14,148.091552734375,148.42503025361307,147.26712416384134,147.45238631128566,5362200,JNJ,Johnson & Johnson
+2023-07-17,147.3505096435547,148.09155826098703,146.49827829123404,147.98040379529147,5486800,JNJ,Johnson & Johnson
+2023-07-18,147.3412322998047,149.03640851656007,146.53533418193254,147.3505045946925,6332500,JNJ,Johnson & Johnson
+2023-07-19,147.04481506347656,148.59177590139515,145.73869360348564,146.27596372464353,7522600,JNJ,Johnson & Johnson
+2023-07-20,155.97459411621094,156.6785959649862,149.4162120048115,150.0090593865687,21892900,JNJ,Johnson & Johnson
+2023-07-21,157.6512451171875,158.2348343573339,155.78932292609062,155.78932292609062,12080000,JNJ,Johnson & Johnson
+2023-07-24,158.47567749023438,161.01381299531198,158.3923116352764,158.86473228130222,15155400,JNJ,Johnson & Johnson
+2023-07-25,159.68914794921875,159.95777594932028,157.24365079386155,157.89207539289637,13790100,JNJ,Johnson & Johnson
+2023-07-26,159.99484252929688,161.04159421992418,158.77208684099628,159.32788745105958,14288200,JNJ,Johnson & Johnson
+2023-07-27,160.89337158203125,161.44915803242856,159.36492704059762,159.49461195914992,12446400,JNJ,Johnson & Johnson
+2023-07-28,161.6251678466797,162.44033829815407,160.46726169837928,161.18053584341936,14138800,JNJ,Johnson & Johnson
+2023-07-31,155.18719482421875,157.67901083325538,154.42761582738612,157.18805981302825,22632700,JNJ,Johnson & Johnson
+2023-08-01,156.44700622558594,156.63226837207074,153.82550515576847,154.11266360300928,15810300,JNJ,Johnson & Johnson
+2023-08-02,157.3918914794922,158.62390548307712,156.40998919525418,156.40998919525418,14595600,JNJ,Johnson & Johnson
+2023-08-03,158.06809997558594,158.69800833570267,157.16956358037402,157.42893345377558,17424800,JNJ,Johnson & Johnson
+2023-08-04,156.58596801757812,159.9577903711599,155.5206999470186,157.79019331555676,23415100,JNJ,Johnson & Johnson
+2023-08-07,160.3468475341797,160.56915646638163,156.88238728320346,157.00281404454378,17736400,JNJ,Johnson & Johnson
+2023-08-08,160.42095947265625,160.7637093400738,158.76284391338012,160.2449695926935,27378700,JNJ,Johnson & Johnson
+2023-08-09,160.3190460205078,161.41210254149152,159.37419073087094,160.25419649743492,42974400,JNJ,Johnson & Johnson
+2023-08-10,159.4853515625,163.0053889040435,158.9944005109648,161.18052777490482,48213800,JNJ,Johnson & Johnson
+2023-08-11,161.04159545898438,161.13421947164315,158.97588067887958,159.7725206876481,45905600,JNJ,Johnson & Johnson
+2023-08-14,160.66177368164062,162.66263861838192,159.09628252654014,160.73588136091934,64036900,JNJ,Johnson & Johnson
+2023-08-15,160.19862365722656,161.699265408361,159.45756094181112,160.06893874212355,88958100,JNJ,Johnson & Johnson
+2023-08-16,159.68914794921875,161.8567448093907,159.44830856517615,159.81883286902573,85832700,JNJ,Johnson & Johnson
+2023-08-17,161.18980407714844,162.46813706782797,160.03189785648868,160.12453600798042,70904200,JNJ,Johnson & Johnson
+2023-08-18,159.78179931640625,161.17128677273374,158.68872850077136,160.41169351200134,49631700,JNJ,Johnson & Johnson
+2023-08-21,155.02049255371094,157.33630502607235,153.7329013844619,157.18808963553778,151319500,JNJ,Johnson & Johnson
+2023-08-22,153.78848266601562,155.47438684023354,153.22342384251775,154.56659228488542,56834800,JNJ,Johnson & Johnson
+2023-08-23,152.40821838378906,154.2330793725988,151.42631635622539,153.67727883813893,119011400,JNJ,Johnson & Johnson
+2023-08-24,152.92697143554688,154.39056644581797,151.7875957879381,151.9450693217868,70755100,JNJ,Johnson & Johnson
+2023-08-25,155.11961364746094,156.54717947919397,153.07623119574404,153.3001683949794,18185500,JNJ,Johnson & Johnson
+2023-08-28,153.29086303710938,155.0823325569093,152.24585101491027,153.95333516796697,18458000,JNJ,Johnson & Johnson
+2023-08-29,153.30953979492188,154.5878145442256,151.87264815416765,153.83204584610525,12208600,JNJ,Johnson & Johnson
+2023-08-30,152.76834106445312,154.72775263857403,152.7216856960751,154.0559551981451,9939100,JNJ,Johnson & Johnson
+2023-08-31,150.8555908203125,152.61906984904326,150.48237633297842,152.43244836815614,15333000,JNJ,Johnson & Johnson
+2023-09-01,149.73593139648438,151.60203228610186,149.29739654844667,150.61300109255978,8610100,JNJ,Johnson & Johnson
+2023-09-05,149.92254638671875,151.12618949557523,149.54933188439372,149.81058488346537,9019800,JNJ,Johnson & Johnson
+2023-09-06,147.43130493164062,149.2880805589926,146.8155024196226,149.1387890615006,9753800,JNJ,Johnson & Johnson
+2023-09-07,149.31607055664062,150.27711143382547,148.33636468301137,148.48565618012495,9931800,JNJ,Johnson & Johnson
+2023-09-08,149.81057739257812,149.92253889023317,148.53230283694995,148.90551732061337,6957000,JNJ,Johnson & Johnson
+2023-09-11,151.76998901367188,151.79797938808358,149.7079412629506,150.27710260468834,6309300,JNJ,Johnson & Johnson
+2023-09-12,152.62840270996094,152.95496184308098,150.7156463348663,151.35945345871374,6045800,JNJ,Johnson & Johnson
+2023-09-13,153.0109405517578,153.90666096484895,152.0872155283645,152.7963287084966,7397500,JNJ,Johnson & Johnson
+2023-09-14,152.7777099609375,154.205276236143,152.4977919342414,153.6547655633259,7758400,JNJ,Johnson & Johnson
+2023-09-15,150.6409912109375,153.78538088590912,150.41706821638468,153.00160769331453,13392100,JNJ,Johnson & Johnson
+2023-09-18,151.5926971435547,152.22716457129548,149.9878493428681,151.266123814017,5789000,JNJ,Johnson & Johnson
+2023-09-19,151.34078979492188,151.9472811684353,150.57569578047932,151.38744516784152,5550800,JNJ,Johnson & Johnson
+2023-09-20,152.00326538085938,152.59107753391928,150.83695221742613,151.33146785974412,3837400,JNJ,Johnson & Johnson
+2023-09-21,150.83694458007812,152.5537540527913,150.77162421236704,151.68602393699905,4526700,JNJ,Johnson & Johnson
+2023-09-22,149.75460815429688,150.59434792569422,149.52134552477304,150.50105141621734,4976700,JNJ,Johnson & Johnson
+2023-09-25,149.53067016601562,149.6239809122527,148.1031040193583,149.3534025277187,6722500,JNJ,Johnson & Johnson
+2023-09-26,148.37368774414062,149.36271895117585,148.2243962540017,149.1107913412189,4904800,JNJ,Johnson & Johnson
+2023-09-27,146.59158325195312,148.13111107769336,144.86543391272218,147.96316880021882,10211600,JNJ,Johnson & Johnson
+2023-09-28,146.37698364257812,147.3846800056445,145.7611668256116,146.95547046245568,7861900,JNJ,Johnson & Johnson
+2023-09-29,145.32261657714844,147.04876571131592,144.9494020689494,146.83415384374163,7680700,JNJ,Johnson & Johnson
+2023-10-02,144.76278686523438,145.01471449968238,143.055316890702,145.01471449968238,7259700,JNJ,Johnson & Johnson
+2023-10-03,144.9400634765625,145.08935497578574,143.58714307825178,144.3242467201824,5740800,JNJ,Johnson & Johnson
+2023-10-04,145.10801696777344,145.49055685043294,144.22162184497398,145.15467233996722,4955200,JNJ,Johnson & Johnson
+2023-10-05,146.61953735351562,147.459277007557,145.62118084203172,145.8077880721277,5993300,JNJ,Johnson & Johnson
+2023-10-06,147.0860595703125,147.7018762306621,146.1063538356143,146.5635536417318,5802200,JNJ,Johnson & Johnson
+2023-10-09,147.9258270263672,148.24307503171195,146.57290658460005,146.65687771665245,4414100,JNJ,Johnson & Johnson
+2023-10-10,147.7578887939453,148.60696822934443,147.32867926748605,147.7765537917623,5273500,JNJ,Johnson & Johnson
+2023-10-11,145.72381591796875,148.40168045455945,145.5931894213463,147.85118409288057,6922900,JNJ,Johnson & Johnson
+2023-10-12,145.86380004882812,146.07839769752576,144.6881614340064,145.48124589102903,5792400,JNJ,Johnson & Johnson
+2023-10-13,146.3489532470703,146.8248038006746,145.60251011883767,146.2369775236434,5359800,JNJ,Johnson & Johnson
+2023-10-16,146.98341369628906,147.65521105618564,146.33960670662003,147.25400625811235,6408100,JNJ,Johnson & Johnson
+2023-10-17,145.63986206054688,148.3083872969945,144.25895118434704,145.5372259269442,12244400,JNJ,Johnson & Johnson
+2023-10-18,142.50479125976562,145.50921484811613,141.87032378755248,145.00537386943037,9097300,JNJ,Johnson & Johnson
+2023-10-19,142.1222686767578,142.85937235760008,140.0975364250571,141.51577726810464,7733800,JNJ,Johnson & Johnson
+2023-10-20,142.75672912597656,143.56847851999785,142.1315869879437,142.5141411169137,7207000,JNJ,Johnson & Johnson
+2023-10-23,141.2545166015625,143.2232537535926,141.08657434307906,142.62610199472766,5874000,JNJ,Johnson & Johnson
+2023-10-24,141.105224609375,141.786361732322,140.07887759093668,140.65736435109685,6155300,JNJ,Johnson & Johnson
+2023-10-25,141.42247009277344,141.98229184637918,140.17217161155722,141.11456172154098,5880800,JNJ,Johnson & Johnson
+2023-10-26,139.02450561523438,141.795666362784,138.91254412635362,141.795666362784,7612500,JNJ,Johnson & Johnson
+2023-10-27,135.85214233398438,138.70727424638397,135.24565103879982,138.54865738871945,11385800,JNJ,Johnson & Johnson
+2023-10-30,137.18641662597656,137.38236349928152,136.2253757306898,136.30934686044006,8205300,JNJ,Johnson & Johnson
+2023-10-31,138.40870666503906,138.595313916128,136.82252367495218,137.6622634234627,7576900,JNJ,Johnson & Johnson
+2023-11-01,138.7353057861328,139.73366259525736,138.52070811940527,139.2018311190677,5733000,JNJ,Johnson & Johnson
+2023-11-02,140.1815185546875,140.3307958211184,137.66227070152462,137.82090182241853,5349100,JNJ,Johnson & Johnson
+2023-11-03,141.20785522460938,142.07559956820867,140.09752288333024,141.08656834437963,4926800,JNJ,Johnson & Johnson
+2023-11-06,141.5437469482422,142.2248697736259,141.2358385988228,141.61839269087898,4851400,JNJ,Johnson & Johnson
+2023-11-07,140.79730224609375,142.05692600407184,140.59203001535332,141.75834303673324,4840400,JNJ,Johnson & Johnson
+2023-11-08,140.28416442871094,141.66507534036685,140.27482481082052,141.21721503552052,5460000,JNJ,Johnson & Johnson
+2023-11-09,137.55030822753906,140.42410558519092,137.40101672493398,140.42410558519092,6973600,JNJ,Johnson & Johnson
+2023-11-10,137.3916778564453,138.55799091125385,135.88946607236312,138.32472830029212,6930700,JNJ,Johnson & Johnson
+2023-11-13,137.74624633789062,137.9981597156304,136.8318466205449,137.3916826010741,5889300,JNJ,Johnson & Johnson
+2023-11-14,137.7742462158203,138.59532101008216,137.13043906497288,137.75558121858987,6713600,JNJ,Johnson & Johnson
+2023-11-15,138.83792114257812,139.41640791289706,137.41035497650503,137.48500072706574,6729100,JNJ,Johnson & Johnson
+2023-11-16,140.05088806152344,140.1161941942489,138.68862804461264,139.49105205737467,6875600,JNJ,Johnson & Johnson
+2023-11-17,139.7616424560547,140.69469305169147,139.08985912544065,140.47077002056085,7023300,JNJ,Johnson & Johnson
+2023-11-20,140.9937286376953,141.45457546881343,138.76468059783178,139.1126836748056,8851700,JNJ,Johnson & Johnson
+2023-11-21,142.13174438476562,142.29163147499267,140.7115606883489,141.1724218434033,5916300,JNJ,Johnson & Johnson
+2023-11-22,141.84959411621094,142.99701823185208,141.4451620248212,142.6114149578891,4633500,JNJ,Johnson & Johnson
+2023-11-24,143.42965698242188,143.5989441151868,141.88720091744707,141.88720091744707,3351400,JNJ,Johnson & Johnson
+2023-11-27,142.28221130371094,143.260362524892,141.99065168914603,143.23213365297582,6449700,JNJ,Johnson & Johnson
+2023-11-28,142.6114501953125,142.7807373791884,141.86842928500474,142.3951196587115,5909000,JNJ,Johnson & Johnson
+2023-11-29,143.06285095214844,143.1474945168202,142.08471405195615,142.3292446891963,5190000,JNJ,Johnson & Johnson
+2023-11-30,145.461181640625,145.91262832404047,142.88414538496704,143.20391952108503,12481900,JNJ,Johnson & Johnson
+2023-12-01,148.9599609375,149.03520446106,146.2230369668477,147.13534495706514,10342900,JNJ,Johnson & Johnson
+2023-12-04,149.43020629882812,150.50240128082947,148.60254197895577,148.60254197895577,8920300,JNJ,Johnson & Johnson
+2023-12-05,149.1198272705078,150.13559317021665,148.80945316077182,149.35495786716544,7268200,JNJ,Johnson & Johnson
+2023-12-06,147.30462646484375,149.2233003638562,146.88139421840205,149.09162779049137,6642900,JNJ,Johnson & Johnson
+2023-12-07,146.1571807861328,147.2670047230433,145.50823236045224,147.2670047230433,6532400,JNJ,Johnson & Johnson
+2023-12-08,145.23548889160156,146.58044358632293,144.68998409630237,146.17601143151705,6254700,JNJ,Johnson & Johnson
+2023-12-11,145.83741760253906,146.23243533323156,145.16965465942837,145.31072729494906,6090400,JNJ,Johnson & Johnson
+2023-12-12,145.84683227539062,146.08196290250547,144.51127768429188,145.78098881120587,5324400,JNJ,Johnson & Johnson
+2023-12-13,146.52398681640625,146.66507379526797,142.7430968836394,144.52068374792046,10764600,JNJ,Johnson & Johnson
+2023-12-14,147.53976440429688,147.81252397416262,145.82802086563868,147.16356113351603,9240700,JNJ,Johnson & Johnson
+2023-12-15,145.9314727783203,147.37047103780765,144.61473268351406,146.2418469217125,21727800,JNJ,Johnson & Johnson
+2023-12-18,146.19479370117188,147.13531603393676,145.55523105225117,145.97847758298087,7231400,JNJ,Johnson & Johnson
+2023-12-19,147.1541290283203,147.19174360671298,145.72453107845973,146.0631196889206,6651500,JNJ,Johnson & Johnson
+2023-12-20,144.1538848876953,147.34225552880284,144.00339784622358,147.22938307208193,7008300,JNJ,Johnson & Johnson
+2023-12-21,145.63046264648438,145.90322213736064,144.18206468706697,144.54886779278655,4598600,JNJ,Johnson & Johnson
+2023-12-22,146.213623046875,147.21997458271298,145.79979088214412,146.0161070223504,3798900,JNJ,Johnson & Johnson
+2023-12-26,146.85317993164062,147.0506959676272,145.63991224303047,145.78098487499648,4170000,JNJ,Johnson & Johnson
+2023-12-27,147.05068969726562,147.21057679042076,146.17599636267153,146.25123988025632,5288100,JNJ,Johnson & Johnson
+2023-12-28,147.26699829101562,147.8877465158419,146.7120935224131,146.7214935799167,4377500,JNJ,Johnson & Johnson
+2023-12-29,147.41749572753906,147.56796841438577,146.70268947227325,147.20116522858552,4313700,JNJ,Johnson & Johnson
+2024-01-02,150.4553680419922,152.02603871287297,147.46449937585936,147.59617193655498,9622100,JNJ,Johnson & Johnson
+2024-01-03,151.39588928222656,151.83793595075159,150.29547981522788,151.08551517339626,8232000,JNJ,Johnson & Johnson
+2024-01-04,151.07611083984375,152.34580741141193,150.87859483027594,151.97900426612793,6766600,JNJ,Johnson & Johnson
+2024-01-05,151.54638671875,151.74388839624356,149.98511600994857,150.953852983802,5602500,JNJ,Johnson & Johnson
+2024-01-08,151.92259216308594,152.04486467556035,150.11679075790485,151.51817439295343,6569800,JNJ,Johnson & Johnson
+2024-01-09,152.01666259765625,153.5685190467847,151.04792553041494,152.01666259765625,6357000,JNJ,Johnson & Johnson
+2024-01-10,152.2423553466797,152.947747142283,151.61220706475535,152.19534070795905,4945100,JNJ,Johnson & Johnson
+2024-01-11,151.56517028808594,152.5527216214413,151.21718161252753,152.43046347532277,4946000,JNJ,Johnson & Johnson
+2024-01-12,152.73146057128906,152.8067040995315,152.0730976382125,152.21417028414476,4496900,JNJ,Johnson & Johnson
+2024-01-16,150.97265625,152.5997559468353,150.65286773429946,151.96020761789939,6923200,JNJ,Johnson & Johnson
+2024-01-17,150.8879852294922,151.70624938677577,150.361295039333,150.7186981046116,5072100,JNJ,Johnson & Johnson
+2024-01-18,151.6216278076172,151.7721004900284,150.1920296904599,150.48358934862551,5368500,JNJ,Johnson & Johnson
+2024-01-19,152.06365966796875,152.28939021772285,150.74693400581992,151.56518392792432,7071300,JNJ,Johnson & Johnson
+2024-01-22,152.80667114257812,153.8506515510207,151.74387626832393,152.36462447901573,6824200,JNJ,Johnson & Johnson
+2024-01-23,150.3048858642578,150.9632486889759,147.57737658275423,150.16381324154437,9149800,JNJ,Johnson & Johnson
+2024-01-24,149.5054473876953,151.04790355345455,148.75302659559088,150.24845377098742,7247900,JNJ,Johnson & Johnson
+2024-01-25,150.0697784423828,150.12620750018561,149.04461228900414,149.54308810124277,5478900,JNJ,Johnson & Johnson
+2024-01-26,150.01333618164062,151.17958922811775,149.88166360794435,150.88801520307283,5591900,JNJ,Johnson & Johnson
+2024-01-29,149.8816375732422,150.54941473535834,149.50543438552404,149.55244902056504,6483200,JNJ,Johnson & Johnson
+2024-01-30,149.32675170898438,150.2578597391205,148.72481792186971,149.87225644593727,7200500,JNJ,Johnson & Johnson
+2024-01-31,149.44900512695312,151.066704819369,149.23268899111642,150.85978874118325,8256800,JNJ,Johnson & Johnson
+2024-02-01,148.94114685058594,149.06341937058872,147.70906464550626,148.7530452168211,8012000,JNJ,Johnson & Johnson
+2024-02-02,147.29522705078125,148.89411240612947,146.66507870754776,148.57433820530667,8295900,JNJ,Johnson & Johnson
+2024-02-05,146.5334014892578,147.5585675218213,146.1007548450311,147.29522238228634,9121600,JNJ,Johnson & Johnson
+2024-02-06,148.6589813232422,149.28912966451952,146.34530405243098,146.56162020511204,9229900,JNJ,Johnson & Johnson
+2024-02-07,148.58372497558594,149.8910505396653,148.31097979368434,148.4144378319021,8690300,JNJ,Johnson & Johnson
+2024-02-08,147.09768676757812,147.98178005455262,146.07252087150422,147.98178005455262,9755000,JNJ,Johnson & Johnson
+2024-02-09,147.43630981445312,147.85014203277117,146.4111436789513,146.97546294960958,6529200,JNJ,Johnson & Johnson
+2024-02-12,148.4614715576172,148.98816182307706,147.05068791032113,147.26700405122784,6701500,JNJ,Johnson & Johnson
+2024-02-13,147.1635284423828,149.0257586161686,146.4863512244186,148.26393783376676,8621000,JNJ,Johnson & Johnson
+2024-02-14,146.4769744873047,147.15415181307787,145.63049565447125,147.05069376743936,9098800,JNJ,Johnson & Johnson
+2024-02-15,148.52728271484375,149.0539729166502,146.61802355767955,146.70266712199165,7462500,JNJ,Johnson & Johnson
+2024-02-16,148.35671997070312,149.02955294054848,147.5227714850611,148.40410603651407,8541000,JNJ,Johnson & Johnson
+2024-02-20,149.59817504882812,150.30892274205513,148.25249448487554,148.36620948852823,9501700,JNJ,Johnson & Johnson
+2024-02-21,150.375244140625,150.38473003058672,148.90637721636884,149.74979719166998,7472500,JNJ,Johnson & Johnson
+2024-02-22,152.0526123046875,152.32744282936665,149.51288095497972,150.65954574220515,8065000,JNJ,Johnson & Johnson
+2024-02-23,153.36985778808594,153.75840329459362,151.77779004463608,152.46010892331387,6726000,JNJ,Johnson & Johnson
+2024-02-26,152.37481689453125,153.53096759033312,152.1663442154736,153.33196634116953,5465400,JNJ,Johnson & Johnson
+2024-02-27,152.55487060546875,152.61172810348612,151.2850049490881,151.9483665262871,5078600,JNJ,Johnson & Johnson
+2024-02-28,153.0950469970703,153.1519044955482,151.90098168824252,152.57382916069292,6071100,JNJ,Johnson & Johnson
+2024-02-29,152.93394470214844,153.7015498458266,152.51697043639788,153.52149146196177,9849100,JNJ,Johnson & Johnson
+2024-03-01,153.63522338867188,154.0616835912206,152.65913100455262,153.3604072978866,5670100,JNJ,Johnson & Johnson
+2024-03-04,151.4745330810547,153.15190155493607,149.98670887872424,152.87708549750354,8532900,JNJ,Johnson & Johnson
+2024-03-05,151.5977325439453,152.80126924805884,150.86802759387047,152.21370804011656,8298200,JNJ,Johnson & Johnson
+2024-03-06,151.0006866455078,152.50746802057574,150.88697166178835,151.11441608942357,5773700,JNJ,Johnson & Johnson
+2024-03-07,150.5552978515625,151.96732169318412,149.95827967063866,151.62616224971435,5188700,JNJ,Johnson & Johnson
+2024-03-08,151.17129516601562,151.99575783609373,150.1383308956875,150.55530517579083,5284000,JNJ,Johnson & Johnson
+2024-03-11,152.79180908203125,152.87710980186932,150.56480813923673,151.1428835548949,4620800,JNJ,Johnson & Johnson
+2024-03-12,154.22276306152344,154.57339392895526,152.69702424944268,153.12346993203224,8018700,JNJ,Johnson & Johnson
+2024-03-13,152.66859436035156,154.16588995288575,151.44610035784035,154.02374621315064,6260000,JNJ,Johnson & Johnson
+2024-03-14,150.8775177001953,153.08556101075192,150.38472861336734,152.51697156613315,6988300,JNJ,Johnson & Johnson
+2024-03-15,149.90139770507812,150.858547044902,148.87793390319797,149.78768271824626,13165500,JNJ,Johnson & Johnson
+2024-03-18,148.5557403564453,150.3847386191456,148.30935302673706,150.27102361469545,6602300,JNJ,Johnson & Johnson
+2024-03-19,148.03453063964844,148.65050616777802,147.51331279112432,148.47044777826986,7840600,JNJ,Johnson & Johnson
+2024-03-20,147.6080780029297,148.2524967740427,147.0868745880077,147.5512205002254,5982300,JNJ,Johnson & Johnson
+2024-03-21,147.59860229492188,148.7357956966472,146.98262675321192,147.4469726519722,5915800,JNJ,Johnson & Johnson
+2024-03-22,147.1057891845703,148.17665348041373,146.99207420101038,147.5417207218771,7248600,JNJ,Johnson & Johnson
+2024-03-25,147.09634399414062,147.81656311881542,146.79308470362565,147.26691649990616,7498100,JNJ,Johnson & Johnson
+2024-03-26,147.6175537109375,148.05347084173374,146.6604042807755,147.4659240740527,6864100,JNJ,Johnson & Johnson
+2024-03-27,149.6929473876953,149.93933471599786,147.30483108647496,147.82604895422924,8461600,JNJ,Johnson & Johnson
+2024-03-28,149.91090393066406,150.81118143900477,149.8350891090924,149.920375360786,6181500,JNJ,Johnson & Johnson
+2024-04-01,149.5223388671875,149.87296971849523,148.56520398270595,149.46548137348321,4364700,JNJ,Johnson & Johnson
+2024-04-02,149.47496032714844,149.56973246155775,147.78812044808467,148.3756816530669,6102300,JNJ,Johnson & Johnson
+2024-04-03,146.18658447265625,149.77823768174383,146.1771130421502,149.53183588659422,8098200,JNJ,Johnson & Johnson
+2024-04-04,144.5186767578125,147.36166712026127,144.43339051738627,147.18160875034138,6947400,JNJ,Johnson & Johnson
+2024-04-05,144.41444396972656,145.00199072785497,143.67526757717863,144.07328452238153,6783000,JNJ,Johnson & Johnson
+2024-04-08,143.6563262939453,145.03043566629208,143.62789754184294,144.03540042230958,5935400,JNJ,Johnson & Johnson
+2024-04-09,144.3196563720703,144.5471007993333,143.04031942673132,143.61839469335297,6135300,JNJ,Johnson & Johnson
+2024-04-10,142.3390655517578,143.87429037057132,141.92209126665287,143.59945983711646,6809500,JNJ,Johnson & Johnson
+2024-04-11,141.0028533935547,142.97399531489694,140.62379375722657,142.90766638562872,8374400,JNJ,Johnson & Johnson
+2024-04-12,139.79933166503906,141.26821306714572,139.4486863167979,140.31106362218807,7100200,JNJ,Johnson & Johnson
+2024-04-15,139.8656463623047,141.66621560947928,139.65715924462975,140.60482270308054,8502300,JNJ,Johnson & Johnson
+2024-04-16,136.8900146484375,138.59581215157382,135.88549346886836,137.420703991591,12774900,JNJ,Johnson & Johnson
+2024-04-17,137.1932373046875,137.79974131482516,136.02760088723534,137.4111958423411,9378100,JNJ,Johnson & Johnson
+2024-04-18,138.11248779296875,138.16934529102392,135.63908540618397,137.39225425707568,9887700,JNJ,Johnson & Johnson
+2024-04-19,140.16891479492188,140.37740192625859,136.97527889773562,138.50101774422822,9750800,JNJ,Johnson & Johnson
+2024-04-22,141.31558227539062,142.40540402110477,139.5908421541167,140.7375069383278,10118700,JNJ,Johnson & Johnson
+2024-04-23,141.7325439453125,142.61387847732422,140.44372106874894,142.0168458737097,10110400,JNJ,Johnson & Johnson
+2024-04-24,140.75645446777344,141.19238602777787,139.1738582033131,140.3868662917641,9756300,JNJ,Johnson & Johnson
+2024-04-25,139.13595581054688,141.75150174831862,138.6715955105692,141.55248605970053,7642700,JNJ,Johnson & Johnson
+2024-04-26,138.49154663085938,139.4771103319938,138.31148824791228,139.02223588994698,6183000,JNJ,Johnson & Johnson
+2024-04-29,139.13595581054688,139.51501540957577,138.34939340537494,138.4915371399616,6149600,JNJ,Johnson & Johnson
+2024-04-30,137.02267456054688,139.192832272277,136.96581705896423,139.192832272277,8817700,JNJ,Johnson & Johnson
+2024-05-01,143.26776123046875,143.9027085015122,139.8940814784167,140.9554744331391,14470900,JNJ,Johnson & Johnson
+2024-05-02,142.07373046875,144.35760330026764,141.33455399003302,144.08277274831931,8459800,JNJ,Johnson & Johnson
+2024-05-03,141.4577178955078,142.04526456847245,140.0836088757251,142.04526456847245,6532700,JNJ,Johnson & Johnson
+2024-05-06,140.80384826660156,142.19691480503755,140.16891544013447,142.02632785125058,5042800,JNJ,Johnson & Johnson
+2024-05-07,140.93650817871094,141.89364304896887,140.68063500064724,141.56196952055706,7333500,JNJ,Johnson & Johnson
+2024-05-08,141.1544952392578,141.89367171616064,140.91757933101462,141.31559632163925,7735100,JNJ,Johnson & Johnson
+2024-05-09,142.0074005126953,142.24431641981678,141.0976370668611,141.18292332297696,6546200,JNJ,Johnson & Johnson
+2024-05-10,142.0642547607422,142.2348272690645,141.38193580705473,142.14954101490335,5710600,JNJ,Johnson & Johnson
+2024-05-13,143.30569458007812,144.04487105102402,141.87472771149302,142.18744398287834,5628500,JNJ,Johnson & Johnson
+2024-05-14,143.45730590820312,144.24386835199584,142.81288720597638,143.90270891203994,8254200,JNJ,Johnson & Johnson
+2024-05-15,144.67977905273438,144.9451236653601,143.3814847366588,143.8742737859052,5548000,JNJ,Johnson & Johnson
+2024-05-16,146.2055206298828,146.30029276202148,144.35757973475563,144.9925125315328,7591000,JNJ,Johnson & Johnson
+2024-05-17,146.5467071533203,146.7551943144106,145.66538689432934,146.7551943144106,6521800,JNJ,Johnson & Johnson
+2024-05-20,144.5118408203125,146.53712268890445,144.50227825261373,146.26008519025333,7742300,JNJ,Johnson & Johnson
+2024-05-21,144.4832000732422,145.77287866509127,144.0532926322058,144.99906859456448,5492400,JNJ,Johnson & Johnson
+2024-05-22,146.64222717285156,147.19631681630557,143.6043039912886,144.10106195265834,6609800,JNJ,Johnson & Johnson
+2024-05-23,143.01197814941406,146.01169447042932,142.70628209595964,145.925718821997,8000400,JNJ,Johnson & Johnson
+2024-05-24,140.40396118164062,143.11707768343885,140.2033367395314,142.84958814535096,9520600,JNJ,Johnson & Johnson
+2024-05-28,137.92967224121094,140.23199180994135,137.70993724409783,140.23199180994135,10499800,JNJ,Johnson & Johnson
+2024-05-29,137.98699951171875,138.9232129407671,137.2896170802808,137.39470330231288,8263800,JNJ,Johnson & Johnson
+2024-05-30,138.7894744873047,139.1047331677615,137.5857714522688,138.15895712639107,8490300,JNJ,Johnson & Johnson
+2024-05-31,140.1173553466797,140.8911653771175,138.70348004937253,139.0665077978094,14621200,JNJ,Johnson & Johnson
+2024-06-03,141.13955688476562,142.24772151958874,140.21289154445563,140.67144293048884,7329200,JNJ,Johnson & Johnson
+2024-06-04,141.19688415527344,141.68409412695607,139.6588119971144,140.89117349117603,8876400,JNJ,Johnson & Johnson
+2024-06-05,139.44863891601562,141.37839738723267,139.33400470605173,141.3592868265431,5891300,JNJ,Johnson & Johnson
+2024-06-06,139.87850952148438,140.43259907661502,138.19714487552835,138.9996133717516,5016300,JNJ,Johnson & Johnson
+2024-06-07,140.509033203125,141.67452946293966,139.80208830840763,140.126894917973,5111600,JNJ,Johnson & Johnson
+2024-06-10,140.55682373046875,140.96760605038585,139.09517918759832,139.98362350393288,5749900,JNJ,Johnson & Johnson
+2024-06-11,140.20330810546875,140.58544635118255,138.9422883373221,140.2510772083184,5661200,JNJ,Johnson & Johnson
+2024-06-12,138.9136505126953,140.63323643220812,138.3117917965944,140.48992910228205,6180500,JNJ,Johnson & Johnson
+2024-06-13,138.9518585205078,139.47728958160914,137.45200757563956,138.58884535045354,6840400,JNJ,Johnson & Johnson
+2024-06-14,139.037841796875,139.44863867701946,138.02520073836482,138.6557180462591,4075300,JNJ,Johnson & Johnson
+2024-06-17,139.42953491210938,139.88808635061545,138.27360103505012,138.54109058893593,6666600,JNJ,Johnson & Johnson
+2024-06-18,139.14292907714844,139.84987405598042,138.77035331547316,139.4390917497865,6156600,JNJ,Johnson & Johnson
+2024-06-20,141.17774963378906,141.4643496884669,138.53149863302914,138.7798921497226,8749700,JNJ,Johnson & Johnson
+2024-06-21,142.1044464111328,142.4197050835139,140.78609461337328,141.28286717989081,15172300,JNJ,Johnson & Johnson
+2024-06-24,142.45790100097656,143.0311011947362,141.55034617509583,142.3432667930592,6914700,JNJ,Johnson & Johnson
+2024-06-25,140.6141357421875,142.53433165045098,140.37530475263344,142.51522108970235,5912500,JNJ,Johnson & Johnson
+2024-06-26,140.26065063476562,140.61411578446967,139.26710569606846,139.66833995232068,5267800,JNJ,Johnson & Johnson
+2024-06-27,139.28622436523438,140.77652728298105,138.36910702819037,140.24154824349102,5739200,JNJ,Johnson & Johnson
+2024-06-28,139.63014221191406,140.49949044378357,139.14291770233953,139.51549343355708,10495700,JNJ,Johnson & Johnson
+2024-07-01,139.8976287841797,142.056655466101,139.11425621977563,139.5441636196529,5144400,JNJ,Johnson & Johnson
+2024-07-02,139.50595092773438,140.5759090538986,139.2289134047405,139.88807466505412,5492000,JNJ,Johnson & Johnson
+2024-07-03,139.18115234375,140.09825519719845,138.27359748230666,139.66836232357656,3246200,JNJ,Johnson & Johnson
+2024-07-05,139.9358367919922,140.00271646008244,138.04429960562362,139.25756500554073,4888500,JNJ,Johnson & Johnson
+2024-07-08,138.9805145263672,140.64278333184302,138.76079411468865,139.85941075016692,5260200,JNJ,Johnson & Johnson
+2024-07-09,140.48036193847656,140.5567895885892,138.6938965933964,139.16201048392998,5890400,JNJ,Johnson & Johnson
+2024-07-10,142.75404357910156,142.79226469832298,140.12690285043743,140.68099246246052,6093200,JNJ,Johnson & Johnson
+2024-07-11,143.01197814941406,143.8526678063128,141.9993371956507,142.8973439515043,6350400,JNJ,Johnson & Johnson
+2024-07-12,143.1839599609375,144.13928392208155,142.5725532088888,143.29859417160702,5336400,JNJ,Johnson & Johnson
+2024-07-15,142.5725555419922,143.5374275107859,142.2190757581654,143.3750241839842,6711400,JNJ,Johnson & Johnson
+2024-07-16,144.26345825195312,144.33033792258516,142.49611776653495,143.00243827214373,6469600,JNJ,Johnson & Johnson
+2024-07-17,149.58460998535156,150.45395818620767,144.65513542733981,144.7793321923436,13801400,JNJ,Johnson & Johnson
+2024-07-18,148.4764404296875,150.05273362835996,147.71217838582382,148.6484063136727,10166200,JNJ,Johnson & Johnson
+2024-07-19,147.77903747558594,149.51771917057317,147.23449592540405,149.51771917057317,7398000,JNJ,Johnson & Johnson
+2024-07-22,147.3491668701172,148.18029401698655,146.72819757501603,147.85548738224293,6840600,JNJ,Johnson & Johnson
+2024-07-23,145.54359436035156,146.64221095688177,144.79844292361042,146.4606970930706,6261900,JNJ,Johnson & Johnson
+2024-07-24,149.2980194091797,149.42221618208112,145.52449288210508,145.9352751661852,7168200,JNJ,Johnson & Johnson
+2024-07-25,152.50790405273438,153.40591083481542,149.03052570275355,149.48907708487036,10019600,JNJ,Johnson & Johnson
+2024-07-26,153.46322631835938,154.3612330909779,152.3454991366168,152.61298865479012,8356900,JNJ,Johnson & Johnson
+2024-07-29,151.4761505126953,152.8518192179909,150.98894058668873,152.82316066805436,5625000,JNJ,Johnson & Johnson
+2024-07-30,154.12242126464844,154.33259370890002,151.28510784433942,151.4570591657704,6545700,JNJ,Johnson & Johnson
+2024-07-31,150.79788208007812,153.18619180844752,150.69279586894643,152.70852986277364,8293200,JNJ,Johnson & Johnson
+2024-08-01,153.5778350830078,153.6256041841456,150.6641094156819,151.39969818028837,7213400,JNJ,Johnson & Johnson
+2024-08-02,156.80686950683594,157.48515591200436,153.80715294551615,154.66693865288636,11280400,JNJ,Johnson & Johnson
+2024-08-05,154.0459747314453,158.3735907158735,153.4059094849122,156.47249095825867,12032200,JNJ,Johnson & Johnson
+2024-08-06,151.86782836914062,154.26568590228885,151.83916982079467,153.85490365794027,7607100,JNJ,Johnson & Johnson
+2024-08-07,151.8009490966797,153.44410723248347,151.12267734796205,151.77229054825978,5993000,JNJ,Johnson & Johnson
+2024-08-08,153.06199645996094,153.52054785048412,150.96983478613794,151.48571785542666,5094800,JNJ,Johnson & Johnson
+2024-08-09,153.44410705566406,153.74025510705175,152.22129373420773,152.96644514643629,4579200,JNJ,Johnson & Johnson
+2024-08-12,152.73719787597656,154.47587988586264,151.61947060310268,153.77849748355737,7605400,JNJ,Johnson & Johnson
+2024-08-13,151.3137664794922,153.20530390168892,149.45088761088275,153.10978024876042,9711400,JNJ,Johnson & Johnson
+2024-08-14,151.3997039794922,152.42190739007984,150.3679525791445,150.77874937216498,5141200,JNJ,Johnson & Johnson
+2024-08-15,151.98245239257812,152.374138629876,150.78829770112142,151.29461812413237,7237800,JNJ,Johnson & Johnson
+2024-08-16,152.26907348632812,152.79450453863075,151.1131251712624,152.03024251501654,5012800,JNJ,Johnson & Johnson
+2024-08-19,152.49835205078125,153.12885471820184,152.0206901219893,152.33594874424222,4408400,JNJ,Johnson & Johnson
+2024-08-20,153.00469970703125,153.74028871253057,152.5365856859144,152.85184436416603,7275100,JNJ,Johnson & Johnson
+2024-08-21,154.2179412841797,154.2657103980364,153.14798310380678,153.23395876249668,5019400,JNJ,Johnson & Johnson
+2024-08-22,155.0968475341797,155.23059230273446,153.60652994260093,154.76247832424949,6552100,JNJ,Johnson & Johnson
+2024-08-23,156.7973175048828,156.88329315800357,154.47587283102047,155.24013487196117,7093400,JNJ,Johnson & Johnson
+2024-08-26,157.25587463378906,158.30673680054358,156.23367101911998,156.83552976708725,6870600,JNJ,Johnson & Johnson
+2024-08-27,156.85159301757812,157.90079624055073,156.09116523160841,157.3810122041286,4388700,JNJ,Johnson & Johnson
+2024-08-28,157.7852783203125,158.8248609911455,156.62057089817154,156.89971116094978,5187000,JNJ,Johnson & Johnson
+2024-08-29,158.08367919921875,158.5553462101326,157.24624369664147,158.46871799008557,7390100,JNJ,Johnson & Johnson
+2024-08-30,159.65267944335938,159.76818373558538,157.67939788737357,157.9777937674427,7971000,JNJ,Johnson & Johnson
+2024-09-03,160.90403747558594,161.52970533863666,158.60348385669542,159.05589527313958,6956500,JNJ,Johnson & Johnson
+2024-09-04,161.09654235839844,162.5307843049111,159.82593638896796,161.52969814334867,6939100,JNJ,Johnson & Johnson
+2024-09-05,158.81524658203125,161.10616497961635,158.66123106469144,160.94252900034087,4600400,JNJ,Johnson & Johnson
+2024-09-06,158.2280731201172,159.72968767441986,157.97779423591479,158.99812132087797,6016900,JNJ,Johnson & Johnson
+2024-09-09,160.37460327148438,161.1446661222834,158.3146935910401,158.67084160084718,7538200,JNJ,Johnson & Johnson
+2024-09-10,161.1157989501953,162.15538165303892,160.50937203493785,161.2313032434908,6559600,JNJ,Johnson & Johnson
+2024-09-11,158.65159606933594,160.54785503792735,157.94890584374164,160.54785503792735,5920200,JNJ,Johnson & Johnson
+2024-09-12,158.47833251953125,158.9211234405208,156.62056999422387,158.05479720929625,4540900,JNJ,Johnson & Johnson
+2024-09-13,159.32540893554688,159.546797060231,157.68903446734652,158.5746016538111,3693400,JNJ,Johnson & Johnson
+2024-09-16,160.74038696289062,160.99065114794536,159.57566487763583,160.13396007912158,5187800,JNJ,Johnson & Johnson
+2024-09-17,160.81739807128906,161.4430658908396,159.72004856816073,160.0184591294502,5066500,JNJ,Johnson & Johnson
+2024-09-18,159.93182373046875,162.04950039267203,159.5371791595384,160.39387028643762,4722800,JNJ,Johnson & Johnson
+2024-09-19,158.65159606933594,160.14357535774084,158.26655731125823,160.00881546434533,4956100,JNJ,Johnson & Johnson
+2024-09-20,158.01629638671875,158.69971632881735,157.42912512032555,158.151056282888,11839000,JNJ,Johnson & Johnson
+2024-09-23,157.11148071289062,158.34357544406328,156.6301932495348,158.24731207630103,4671600,JNJ,Johnson & Johnson
+2024-09-24,156.68795776367188,157.37139247818604,155.50399462292114,156.6975782261164,6041600,JNJ,Johnson & Johnson
+2024-09-25,154.5895538330078,157.20775905812286,154.358530541005,156.89972800211913,5420000,JNJ,Johnson & Johnson
+2024-09-26,155.34996032714844,155.49434068501623,154.03123743286534,154.24300508288954,6122000,JNJ,Johnson & Johnson
+2024-09-27,155.35958862304688,157.31361456594203,155.30183647698738,155.93713945909764,7553800,JNJ,Johnson & Johnson
+2024-09-30,155.99488830566406,156.11039259534,154.6665302234805,155.52323599766893,6010000,JNJ,Johnson & Johnson
+2024-10-01,155.9275360107422,156.65908775352935,155.14783789068161,156.35105669063194,4408000,JNJ,Johnson & Johnson
+2024-10-02,155.13821411132812,156.05265744219554,154.63767098868513,155.46548609286313,4684400,JNJ,Johnson & Johnson
+2024-10-03,154.4932861328125,155.3981089748419,154.22376631021592,154.76280595540908,4791200,JNJ,Johnson & Johnson
+2024-10-04,154.29112243652344,154.4932696257365,152.83763964226807,153.65583417269772,5331100,JNJ,Johnson & Johnson
+2024-10-07,153.5595703125,154.83979667277313,153.26117444802415,154.25262540509488,4266000,JNJ,Johnson & Johnson
+2024-10-08,153.71359252929688,154.25263213868422,153.00128179533343,153.52108048133394,4766300,JNJ,Johnson & Johnson
+2024-10-09,154.63766479492188,155.18633958410354,153.54032990428712,153.93498917148145,6047200,JNJ,Johnson & Johnson
+2024-10-10,154.50289916992188,155.34996982178976,154.011991235441,155.32109374845137,4793900,JNJ,Johnson & Johnson
+2024-10-11,155.41737365722656,156.5724607768685,155.1670947446889,156.11041417882805,5253500,JNJ,Johnson & Johnson
+2024-10-14,155.55210876464844,156.07189274487246,154.87829458858366,155.35958203564292,5964000,JNJ,Johnson & Johnson
+2024-10-15,157.9585723876953,160.50939040814515,153.04943373250424,154.01200878742566,10548000,JNJ,Johnson & Johnson
+2024-10-16,158.1317901611328,158.81522474552844,156.55316804477476,157.86227038671018,5982100,JNJ,Johnson & Johnson
+2024-10-17,158.314697265625,158.82486079497855,157.5061378629961,158.11255007110398,4798000,JNJ,Johnson & Johnson
+2024-10-18,158.9403533935547,159.1039893543555,157.79488698022257,158.71896529220376,5908000,JNJ,Johnson & Johnson
+2024-10-21,156.73606872558594,159.06549816155163,156.23552567780905,158.92111780533088,6082700,JNJ,Johnson & Johnson
+2024-10-22,157.33287048339844,157.6023902906859,155.84087639380354,156.24517079246263,5680300,JNJ,Johnson & Johnson
+2024-10-23,159.65267944335938,159.78743934686568,156.34141931408666,156.7264581010532,7441600,JNJ,Johnson & Johnson
+2024-10-24,157.5446319580078,159.3157662471268,157.2269804788081,158.82485833621487,5386300,JNJ,Johnson & Johnson
+2024-10-25,154.8590545654297,157.7852757979483,154.59915522994433,157.55425253443602,6400400,JNJ,Johnson & Johnson
+2024-10-28,155.55210876464844,155.9082567753996,154.97455795308642,155.09969738939455,4842500,JNJ,Johnson & Johnson
+2024-10-29,154.09861755371094,156.10077517759024,154.0697414807289,155.41735520004482,5216900,JNJ,Johnson & Johnson
+2024-10-30,154.59915161132812,155.24407501651123,153.0782815428571,153.48256122874528,5820500,JNJ,Johnson & Johnson
+2024-10-31,153.8772430419922,154.8494385230762,153.4922189096912,154.00238249446815,8613900,JNJ,Johnson & Johnson
+2024-11-01,154.1371307373047,155.03231838659337,153.89648700090734,154.57028652527433,5256400,JNJ,Johnson & Johnson
+2024-11-04,152.31787109375,154.28151760286693,152.1542351086343,153.72322234838057,4644000,JNJ,Johnson & Johnson
+2024-11-05,152.42373657226562,152.65474514096994,150.49858683185292,151.7691780229073,6547100,JNJ,Johnson & Johnson
+2024-11-06,151.97132873535156,154.83017734123354,151.46116521731997,153.91571944313236,8926600,JNJ,Johnson & Johnson
+2024-11-07,150.86436462402344,152.8087700946419,150.6525969644646,152.53925028933568,7522800,JNJ,Johnson & Johnson
+2024-11-08,149.65151977539062,151.20126594048125,149.59376763185253,151.12425818652136,8926100,JNJ,Johnson & Johnson
+2024-11-11,149.2375946044922,151.68254288838057,149.1124698647291,149.79588976626414,7146800,JNJ,Johnson & Johnson
+2024-11-12,146.9274444580078,149.23761853646224,146.6675451006699,148.74671058391604,7181400,JNJ,Johnson & Johnson
+2024-11-13,147.50498962402344,147.76487428359457,145.7530961768093,146.7926788782779,7161900,JNJ,Johnson & Johnson
+2024-11-14,146.18624877929688,147.8418788210071,145.11779002781793,147.44721957772936,7716400,JNJ,Johnson & Johnson
+2024-11-15,148.23654174804688,148.65044192489623,145.25255353906638,145.25255353906638,11328500,JNJ,Johnson & Johnson
+2024-11-18,148.9777374267578,149.51677707876257,146.62905206782648,146.87931628119185,7510600,JNJ,Johnson & Johnson
+2024-11-19,147.27395629882812,148.22691071540225,146.35951310249192,148.18839949516433,8233700,JNJ,Johnson & Johnson
+2024-11-20,147.37985229492188,147.51461220143037,146.1285019129269,147.302844535813,9061300,JNJ,Johnson & Johnson
+2024-11-21,149.68040466308594,150.21944428482647,147.0910756986205,147.8707590577615,10141100,JNJ,Johnson & Johnson
+2024-11-22,149.36276245117188,151.23978078202018,148.34243529120965,150.06543809549373,8266000,JNJ,Johnson & Johnson
+2024-11-25,149.94993591308594,151.16277515452518,149.3338884858539,149.36276456152655,12256200,JNJ,Johnson & Johnson
+2024-11-26,149.93052673339844,150.6388404851252,148.61092019554064,150.55151717441504,5683500,JNJ,Johnson & Johnson
+2024-11-27,150.7843780517578,151.97785584361577,150.00815111128483,150.03725888127357,4140400,JNJ,Johnson & Johnson
+2024-11-29,150.4059600830078,151.0463606247515,149.59091292383204,150.28952900471972,5687800,JNJ,Johnson & Johnson
+2024-12-02,150.20220947265625,150.3962662098756,149.3580397171032,150.15369158695643,6946500,JNJ,Johnson & Johnson
+2024-12-03,147.83468627929688,150.2022170879145,147.78616839113718,150.2022170879145,8674400,JNJ,Johnson & Johnson
+2024-12-04,146.00082397460938,147.05844584056467,145.30220783429849,146.79646108655288,10333100,JNJ,Johnson & Johnson
+2024-12-05,145.0790252685547,145.91348250982662,144.52594805727463,145.54476436897326,7898100,JNJ,Johnson & Johnson
+2024-12-06,144.87525939941406,145.59328558340798,143.9728889463539,144.9528850521901,8389600,JNJ,Johnson & Johnson
+2024-12-09,145.15664672851562,146.4083251514949,144.03109702988738,144.855841787485,8410300,JNJ,Johnson & Johnson
+2024-12-10,144.79762268066406,146.35010600637966,143.92436006343544,145.4768285835728,9398700,JNJ,Johnson & Johnson
+2024-12-11,142.28457641601562,144.08933228125662,142.0225916663053,144.08933228125662,13446700,JNJ,Johnson & Johnson
+2024-12-12,141.89646911621094,143.38102475337882,141.67328978366214,142.82794745825524,6176300,JNJ,Johnson & Johnson
+2024-12-13,142.26515197753906,142.56594212386773,140.73207867167702,141.3336737699135,8324900,JNJ,Johnson & Johnson
+2024-12-16,139.5774383544922,142.87644717170906,139.2572380884056,142.37188783070172,8732400,JNJ,Johnson & Johnson
+2024-12-17,142.0614013671875,142.30397598267456,139.44159848104303,139.56772721330222,10343000,JNJ,Johnson & Johnson
+2024-12-18,140.45069885253906,142.3815980735082,140.37307320085606,141.3530692928929,9336100,JNJ,Johnson & Johnson
+2024-12-19,139.31546020507812,140.9067491505523,139.11169100591772,139.85882499539903,9516700,JNJ,Johnson & Johnson
+2024-12-20,140.17901611328125,141.14931454845004,138.51010162034459,138.80119411201107,17702800,JNJ,Johnson & Johnson
+2024-12-23,140.95526123046875,141.0134767690937,139.1893109290874,140.33427080916994,8720800,JNJ,Johnson & Johnson
+2024-12-24,141.51803588867188,141.51803588867188,140.04317808833426,140.69327627791438,3164100,JNJ,Johnson & Johnson
+2024-12-26,141.25604248046875,142.02257170001613,140.7805909356998,141.1881144859681,4656300,JNJ,Johnson & Johnson
+2024-12-27,140.74179077148438,142.24575630485853,140.382770283216,140.56712935451452,5588300,JNJ,Johnson & Johnson
+2024-12-30,139.0825653076172,140.57683309396822,138.70414953416588,140.53801286790346,6268700,JNJ,Johnson & Johnson
+2024-12-31,140.32456970214844,140.37308759012114,139.0534809873993,139.49011236799225,5811400,JNJ,Johnson & Johnson
+2025-01-02,139.7423858642578,141.44040813899545,139.50950890799953,140.91643868880917,6051300,JNJ,Johnson & Johnson
+2025-01-03,139.9073486328125,140.276066815222,139.35427135919824,139.79091754598034,5878800,JNJ,Johnson & Johnson
+2025-01-06,139.39308166503906,140.51863144286358,138.6847531223714,139.24752801128366,7910500,JNJ,Johnson & Johnson
+2025-01-07,141.88673400878906,142.808514547958,139.32514676864207,139.4900957236025,8422000,JNJ,Johnson & Johnson
+2025-01-08,138.0443572998047,141.26574028391562,137.23900785238231,141.16871932741302,11175600,JNJ,Johnson & Johnson
+2025-01-10,137.84059143066406,139.4027724819699,136.50157487080793,136.81207747245878,8821500,JNJ,Johnson & Johnson
+2025-01-13,140.17901611328125,140.76120109661417,138.08316793997767,138.73326611487127,10376400,JNJ,Johnson & Johnson
+2025-01-14,140.45069885253906,140.50891438990652,138.61683539756845,140.2081242431219,8681700,JNJ,Johnson & Johnson
+2025-01-15,140.66416931152344,141.71209342783047,139.97525088860306,140.99406723547762,7434600,JNJ,Johnson & Johnson
+2025-01-16,143.38101196289062,143.67210447090517,139.78119805179006,140.03348513467333,8964000,JNJ,Johnson & Johnson
+2025-01-17,142.66299438476562,143.97290334731926,142.25547077111315,143.06082034294334,10773100,JNJ,Johnson & Johnson
+2025-01-21,143.7497100830078,144.4386285000191,142.6823906666203,143.17723754830712,11111700,JNJ,Johnson & Johnson
+2025-01-22,140.95526123046875,141.14931796107845,137.8891145478648,139.72297804244877,16834700,JNJ,Johnson & Johnson
+2025-01-23,142.28457641601562,143.51685969960647,140.50892832234462,141.12022113647512,10506400,JNJ,Johnson & Johnson
+2025-01-24,142.45921325683594,143.24515256470158,142.0322796067415,142.44950079760227,9887300,JNJ,Johnson & Johnson
+2025-01-27,148.34893798828125,148.8923027827417,143.60417888622317,144.04081025280172,15152300,JNJ,Johnson & Johnson
+2025-01-28,145.91348266601562,148.4265520468043,145.83585701493294,148.12576190234577,10320600,JNJ,Johnson & Johnson
+2025-01-29,146.6605987548828,147.36892725422663,145.5447615055716,146.02991071059017,7156400,JNJ,Johnson & Johnson
+2025-01-30,148.32952880859375,149.56181206453698,146.86438338531534,147.39805052809234,8911000,JNJ,Johnson & Johnson
+2025-01-31,147.63092041015625,148.6303267454098,147.5435970928423,148.08696191912605,8457800,JNJ,Johnson & Johnson
+2025-02-03,147.35922241210938,147.9414074104585,146.30160064383534,147.48536594972023,6687500,JNJ,Johnson & Johnson
+2025-02-04,148.9311065673828,149.60060002589378,146.46654034321475,146.86436624007646,9645000,JNJ,Johnson & Johnson
+2025-02-05,150.09547424316406,150.13427966790974,148.75645760295112,149.25131930333234,8947000,JNJ,Johnson & Johnson
+2025-02-06,148.95050048828125,150.24099912338545,148.8243717654005,150.19248124277973,7418100,JNJ,Johnson & Johnson
+2025-02-07,148.5720977783203,149.90141675708023,148.26160996517143,148.96992370647402,6204900,JNJ,Johnson & Johnson
+2025-02-10,149.6588592529297,149.7849880013297,147.7667651655334,149.04756640588894,6936200,JNJ,Johnson & Johnson
+2025-02-11,151.49270629882812,151.7449785734173,149.36775026043762,149.5326992252359,7554500,JNJ,Johnson & Johnson
+2025-02-12,150.64854431152344,151.0366726065465,149.68795824320014,150.6582567723869,7746000,JNJ,Johnson & Johnson
+2025-02-13,152.5794219970703,153.4332893190044,150.19248144056306,150.64852286881614,10704700,JNJ,Johnson & Johnson
+2025-02-14,151.51211547851562,152.79291669501842,151.42479216073076,152.6182552538675,6411800,JNJ,Johnson & Johnson
+2025-02-18,151.59034729003906,152.0402489737242,149.8787330029535,150.75898580953205,9670700,JNJ,Johnson & Johnson
+2025-02-19,154.42674255371094,154.8277529420788,151.3556178514593,151.60013419693823,7974700,JNJ,Johnson & Johnson
+2025-02-20,156.17745971679688,156.4415415261645,153.50734563036613,153.50734563036613,7224000,JNJ,Johnson & Johnson
+2025-02-21,158.74000549316406,159.92345618086694,155.78624402806446,156.37308919366578,12546900,JNJ,Johnson & Johnson
+2025-02-24,160.14842224121094,161.2536259138946,158.4954894483981,159.11166045689302,10201900,JNJ,Johnson & Johnson
+2025-02-25,162.44686889648438,162.7794075306249,160.3440343830805,160.50052841941465,12303700,JNJ,Johnson & Johnson
+2025-02-26,159.50291442871094,161.50795157411068,158.99431621898793,161.45904531708254,11396400,JNJ,Johnson & Johnson
+2025-02-27,160.13864135742188,160.3538169361167,158.18251058680966,158.74979030117842,8364600,JNJ,Johnson & Johnson
+2025-02-28,161.4003448486328,162.30016316085826,159.13122612068747,160.70591189810517,12037200,JNJ,Johnson & Johnson
+2025-03-03,163.6107635498047,163.65966980002955,161.22428181011645,161.34165979547458,9191500,JNJ,Johnson & Johnson
+2025-03-04,161.79156494140625,166.26133065875257,161.69376736295627,164.39322229847508,11999700,JNJ,Johnson & Johnson
+2025-03-05,161.49813842773438,162.808757279084,159.94301817416357,160.90151799456612,8744800,JNJ,Johnson & Johnson
+2025-03-06,162.19256591796875,162.2316819622656,159.923447322367,161.3807699509608,8037900,JNJ,Johnson & Johnson
+2025-03-07,163.03370666503906,164.76488641862807,161.08735135228795,161.50792719032012,9637600,JNJ,Johnson & Johnson
+2025-03-10,164.02154541015625,166.17328605365597,163.38580894415355,163.8063698533971,17559000,JNJ,Johnson & Johnson
+2025-03-11,162.22190856933594,163.63032496587397,161.42967807730625,163.53251246785644,9890300,JNJ,Johnson & Johnson
+2025-03-12,159.27793884277344,160.60810823744953,158.67152821308082,160.13862615173423,8010700,JNJ,Johnson & Johnson
+2025-03-13,159.4148712158203,160.93086051623524,159.09210787067292,159.84520741859117,5286700,JNJ,Johnson & Johnson
+2025-03-14,159.23880004882812,159.5713386501337,157.5663168384381,158.5639326423548,6235800,JNJ,Johnson & Johnson
+2025-03-17,159.26815795898438,159.9136846715509,158.18250482388353,158.84759702218952,6669800,JNJ,Johnson & Johnson
+2025-03-18,160.64723205566406,161.2438525098817,159.39530961469802,159.8550015183129,7348800,JNJ,Johnson & Johnson
+2025-03-19,159.4148712158203,160.7548159229325,158.65198146332366,160.37337104668416,5936400,JNJ,Johnson & Johnson
+2025-03-20,159.4442138671875,159.62025846257242,158.37811131790625,159.42464838189167,7485900,JNJ,Johnson & Johnson
+2025-03-21,160.04083251953125,160.5298651777963,158.91604845106622,159.42464659440773,17047100,JNJ,Johnson & Johnson
+2025-03-24,159.70828247070312,160.7841603121084,158.93561742030673,159.26815605343467,8046400,JNJ,Johnson & Johnson
+2025-03-25,157.4880828857422,160.58854817658738,157.03816626942583,159.93324619941436,7456200,JNJ,Johnson & Johnson
+2025-03-26,158.17271423339844,158.92582865849818,157.11640196710167,157.6739063260186,7223500,JNJ,Johnson & Johnson
+2025-03-27,159.5518035888672,160.47118739573978,157.78150771244313,158.78891381807773,6752500,JNJ,Johnson & Johnson
+2025-03-28,160.11907958984375,160.91131010864603,159.3366243515368,160.00170160343768,5760300,JNJ,Johnson & Johnson
+2025-03-31,162.2023468017578,162.9750267511633,160.62766106177978,160.7645896076869,12481400,JNJ,Johnson & Johnson
+2025-04-01,149.88851928710938,158.26075654100097,149.77115621737417,157.20444414110437,23303100,JNJ,Johnson & Johnson
+2025-04-02,151.9522247314453,152.37278564446345,150.0841164374023,150.63183061439895,10356900,JNJ,Johnson & Johnson
+2025-04-03,156.3144073486328,157.12618843488838,154.02572314664877,155.26787028769624,13249300,JNJ,Johnson & Johnson
+2025-04-04,149.8787384033203,156.31441014554045,149.57552561101676,155.668883437941,16601700,JNJ,Johnson & Johnson
+2025-04-07,147.31619262695312,149.36036047285884,144.16682112605073,147.96171931513388,18083000,JNJ,Johnson & Johnson
+2025-04-08,146.70980834960938,150.2210595143276,144.7536775716146,150.2210595143276,12018400,JNJ,Johnson & Johnson
+2025-04-09,147.6585235595703,149.8298297786797,138.39624372218634,139.08088646602883,18773700,JNJ,Johnson & Johnson
+2025-04-10,145.4285430908203,147.88348181098718,141.94663274141948,147.07168575832006,13830500,JNJ,Johnson & Johnson
+2025-04-11,148.40185546875,149.00826615085418,144.93951060088102,146.05450453366188,9943900,JNJ,Johnson & Johnson
+2025-04-14,150.97415161132812,151.27734944901417,147.854121096136,148.26490670759043,10685300,JNJ,Johnson & Johnson
+2025-04-15,150.2504119873047,152.87163519455228,148.7637632255588,152.28478994579837,10847700,JNJ,Johnson & Johnson
+2025-04-16,150.53404235839844,152.2163159627981,148.90067500656366,151.96200941909794,7986900,JNJ,Johnson & Johnson
+2025-04-17,154.01596069335938,155.9427507373147,150.77856658700517,150.77856658700517,10981100,JNJ,Johnson & Johnson
+2025-04-21,153.47801208496094,154.7592752985423,152.07938580573637,154.495208400845,6285400,JNJ,Johnson & Johnson
+2025-04-22,154.28981018066406,155.23853477158195,152.83248742498463,154.09420009393824,7136300,JNJ,Johnson & Johnson
+2025-04-23,151.97178649902344,153.65405995813353,150.94481498022725,153.05743954619226,9099400,JNJ,Johnson & Johnson
+2025-04-24,151.53164672851562,152.48037124442914,150.0743390121412,152.3825736708444,8310400,JNJ,Johnson & Johnson
+2025-04-25,151.18934631347656,151.50231947057802,149.10606230479286,150.9350546905758,8643600,JNJ,Johnson & Johnson
+2025-04-28,151.94244384765625,152.39234550898632,150.4460051963736,152.08914766676574,5815200,JNJ,Johnson & Johnson
+2025-04-29,152.49017333984375,153.5758264827086,150.90569731365886,152.0402567091757,5246700,JNJ,Johnson & Johnson
+2025-04-30,152.8813934326172,154.729936358785,151.6196956897791,154.729936358785,9598200,JNJ,Johnson & Johnson
+2025-05-01,151.07199096679688,151.68816203149163,149.9961130378157,151.60013972569152,7325800,JNJ,Johnson & Johnson
+2025-05-02,152.695556640625,153.28240181632026,151.63924427882918,152.6466653127277,5974500,JNJ,Johnson & Johnson
+2025-05-05,151.60012817382812,153.35085857129926,151.33604635245678,153.23349550584211,5464100,JNJ,Johnson & Johnson
+2025-05-06,151.08175659179688,152.48038288598428,150.31886680876866,151.42408543570903,8644200,JNJ,Johnson & Johnson
+2025-05-07,153.8496856689453,154.47564690871295,151.11109964842703,151.34584070987484,7853100,JNJ,Johnson & Johnson
+2025-05-08,152.2456512451172,153.58559595738635,151.3849489880782,152.40214527805017,7606100,JNJ,Johnson & Johnson
+2025-05-09,150.8372344970703,152.636871099945,150.43622413501134,152.0109098935498,6520400,JNJ,Johnson & Johnson
+2025-05-12,150.7589874267578,151.9522283079107,147.8639075206592,148.6854937295837,9023800,JNJ,Johnson & Johnson
+2025-05-13,145.18402099609375,148.3725086216881,144.83191687784895,148.3725086216881,10549600,JNJ,Johnson & Johnson
+2025-05-14,143.14964294433594,145.55569023363782,142.91490189139907,145.40897147901754,10216000,JNJ,Johnson & Johnson
+2025-05-15,146.32835388183594,146.36746992823834,144.0983661345862,144.75366811149715,7945800,JNJ,Johnson & Johnson
+2025-05-16,148.01063537597656,148.17690469926936,145.94691683237613,146.3870432674563,8051200,JNJ,Johnson & Johnson
+2025-05-19,149.1451873779297,149.31145669295304,147.73677091644666,148.5583422109476,12639900,JNJ,Johnson & Johnson
+2025-05-20,150.28952026367188,150.6611749359263,148.78329131728185,148.98869160055045,7351500,JNJ,Johnson & Johnson
+2025-05-21,149.82005310058594,151.04263486929065,149.6440084894575,149.82984330615562,7032200,JNJ,Johnson & Johnson
+2025-05-22,149.26255798339844,149.95699096861145,148.04975154159976,149.30167403193045,7535300,JNJ,Johnson & Johnson
+2025-05-23,149.58531188964844,150.1134605939447,148.87132838736704,149.6439934207822,6727300,JNJ,Johnson & Johnson
+2025-05-27,151.17349243164062,151.9527814630419,149.8713709488511,150.45338800363243,6990700,JNJ,Johnson & Johnson
+2025-05-28,150.36459350585938,151.55820484491514,149.87136841653694,151.20308217852158,8459300,JNJ,Johnson & Johnson
+2025-05-29,151.4990234375,151.95278210010628,149.50638982004466,149.6938177662655,6810600,JNJ,Johnson & Johnson
+2025-05-30,153.10694885253906,153.6001739740829,151.1439074500615,151.81468639038377,15529700,JNJ,Johnson & Johnson
+2025-06-02,153.2943572998047,153.43245972774181,150.2363706663291,152.38682490878404,6669300,JNJ,Johnson & Johnson
+2025-06-03,152.32763671875,153.55084037456984,151.99224726623072,152.70249260805704,8209800,JNJ,Johnson & Johnson
+2025-06-04,151.14390563964844,152.83072710598327,151.0551287313226,152.83072710598327,6983900,JNJ,Johnson & Johnson
+2025-06-05,151.57794189453125,152.00210825709343,150.5717584723101,151.59766006113725,5295400,JNJ,Johnson & Johnson
+2025-06-06,152.92938232421875,153.91583258241639,151.91333976243808,151.91333976243808,5391500,JNJ,Johnson & Johnson
+2025-06-09,153.1266632080078,153.87637500739433,152.35723324171644,152.75182236035036,5319000,JNJ,Johnson & Johnson
+2025-06-10,154.33013916015625,155.3067303299207,152.91952252253284,153.3239556869477,6791600,JNJ,Johnson & Johnson
+2025-06-11,153.15625,154.4781046848199,152.6334326071518,154.18216661950095,6016000,JNJ,Johnson & Johnson
+2025-06-12,154.53729248046875,154.55701064707156,153.0674762586382,154.12298520127607,7075500,JNJ,Johnson & Johnson
+2025-06-13,154.97132873535156,155.53359750884889,153.85663521935322,153.85663521935322,6587500,JNJ,Johnson & Johnson
+2025-06-16,153.11680603027344,154.37946112154557,152.35723513798075,154.30054329683657,7024000,JNJ,Johnson & Johnson
+2025-06-17,150.31529235839844,153.17599203302345,150.03908749541546,152.87019486700916,6407100,JNJ,Johnson & Johnson
+2025-06-18,148.68763732910156,150.58161994376783,148.66791916218287,150.50271717202142,8325200,JNJ,Johnson & Johnson
+2025-06-20,147.7603759765625,149.34856147740305,147.02053829080515,149.21045904480982,22605500,JNJ,Johnson & Johnson
+2025-06-23,149.2696533203125,149.3781483936895,147.7110601789464,147.7110601789464,7397900,JNJ,Johnson & Johnson
+2025-06-24,150.12786865234375,150.65068609007142,148.93425720550877,149.4472155592924,9544200,JNJ,Johnson & Johnson
+2025-06-25,150.21664428710938,150.99594842112307,148.6876433747355,149.328845074524,7153700,JNJ,Johnson & Johnson
+2025-06-26,149.95028686523438,151.14389820929034,149.47679499207118,150.6309398996763,7156900,JNJ,Johnson & Johnson
+2025-06-27,150.34487915039062,151.252411531502,148.9638398340629,149.95029003771032,10010800,JNJ,Johnson & Johnson
+2025-06-30,150.68028259277344,150.8973028618818,149.46695294423995,150.09828053109055,9039300,JNJ,Johnson & Johnson
+2025-07-01,153.80731201171875,155.61251766793012,150.7394513148845,150.92687925954553,10896700,JNJ,Johnson & Johnson
+2025-07-02,153.4521942138672,154.1821727972981,152.96884323811335,153.88623472012148,5544000,JNJ,Johnson & Johnson
+2025-07-03,153.89610290527344,154.1624486956881,152.78142432323565,153.32395993610405,3482500,JNJ,Johnson & Johnson
+2025-07-07,153.16612243652344,154.23149042863557,152.79126655447425,153.90596006559838,6270900,JNJ,Johnson & Johnson
+2025-07-08,153.6790771484375,154.63593509089037,152.12049900608696,152.38682973494903,6438200,JNJ,Johnson & Johnson
+2025-07-09,154.16244506835938,154.5668932865029,152.9688486856892,153.67907902335588,6147400,JNJ,Johnson & Johnson
+2025-07-10,155.55332946777344,157.08233023924421,153.70867246946386,153.98487731246095,6732900,JNJ,Johnson & Johnson
+2025-07-11,154.77403259277344,155.0502374485966,153.0773370201251,154.96146054180394,7872000,JNJ,Johnson & Johnson
+2025-07-14,154.69512939453125,155.33631601120078,153.4127411091565,154.74443986347836,10185600,JNJ,Johnson & Johnson
+2025-07-15,153.06747436523438,155.06010796606702,152.7024926111346,154.24135250111084,6873200,JNJ,Johnson & Johnson
+2025-07-16,162.54727172851562,163.86911145702572,157.6347536757916,158.12797880302998,22134800,JNJ,Johnson & Johnson
+2025-07-17,160.7716522216797,162.46834779981697,160.10087329880653,160.96893925475794,11295700,JNJ,Johnson & Johnson
+2025-07-18,161.4818878173828,162.86292706948893,161.14649837622764,161.70876713910133,9792600,JNJ,Johnson & Johnson
+2025-07-21,162.13294982910156,162.68535951354264,160.5743567611228,161.55094784385363,8254000,JNJ,Johnson & Johnson
+2025-07-22,165.6545867919922,165.78283014388003,162.4782307670936,162.76429472280122,9288000,JNJ,Johnson & Johnson
+2025-07-23,166.80874633789062,166.8284645057841,164.33274653193283,166.3155212038957,10617600,JNJ,Johnson & Johnson
+2025-07-24,167.2624969482422,167.68667837003616,166.59171802340538,167.20331234334904,6636900,JNJ,Johnson & Johnson
+2025-07-25,166.0195770263672,167.57817019889325,165.1712292249172,167.44992685210462,6254900,JNJ,Johnson & Johnson
+2025-07-28,163.96775817871094,165.66445377582426,162.81361321765758,165.58553595130317,8014600,JNJ,Johnson & Johnson
+2025-07-29,165.8321533203125,166.49307318631378,164.11572445425492,164.4116625417871,7663400,JNJ,Johnson & Johnson
+2025-07-30,164.99365234375,166.3253661128563,164.5201604700382,165.42769283300052,6189200,JNJ,Johnson & Johnson
+2025-07-31,162.5078125,164.80624328827264,162.00471326118884,163.68167560247625,11036200,JNJ,Johnson & Johnson
+2025-08-01,165.06271362304688,165.34877755789267,162.55712168817175,163.2377747338822,8927800,JNJ,Johnson & Johnson
+2025-08-04,168.72242736816406,168.87040392217878,164.3820527203586,164.76676767754117,12679100,JNJ,Johnson & Johnson
+2025-08-05,168.426513671875,169.23539501412407,167.35127150727274,168.22921158895198,7934400,JNJ,Johnson & Johnson
+2025-08-06,168.27853393554688,169.8469861217651,167.38086065210047,167.60775503277506,8957200,JNJ,Johnson & Johnson
+2025-08-07,169.20579528808594,169.29457219028478,167.61760992326612,168.8506726272556,9315900,JNJ,Johnson & Johnson
+2025-08-08,170.98141479492188,171.6028832369287,168.0812488016039,168.70271724361075,7686800,JNJ,Johnson & Johnson
+2025-08-11,171.46478271484375,172.23421267442555,170.7052118386284,171.05046038088216,7256800,JNJ,Johnson & Johnson
+2025-08-12,170.43885803222656,172.3920251412362,169.48200016954254,171.6423284357666,7916700,JNJ,Johnson & Johnson
+2025-08-13,172.056640625,172.17500983134917,170.35994509116315,170.65588315907152,5878700,JNJ,Johnson & Johnson
+2025-08-14,172.3525848388672,173.33903506571417,170.37968438517322,171.9481366333713,8241700,JNJ,Johnson & Johnson
+2025-08-15,174.24656677246094,174.86803522954472,172.589337622952,173.19107286100757,9477600,JNJ,Johnson & Johnson
+2025-08-18,173.86184692382812,175.16396840661764,173.71388541534543,174.10845947265625,9284000,JNJ,Johnson & Johnson
+2025-08-19,175.39085388183594,175.76569473380323,173.59550723848972,173.65469184395633,9274200,JNJ,Johnson & Johnson
+2025-08-20,176.41676330566406,178.1627845043829,175.58814868838743,176.08137382515258,9030000,JNJ,Johnson & Johnson
+2025-08-21,176.5055389404297,177.63996577800168,175.74598307277464,176.1306980745858,8859600,JNJ,Johnson & Johnson
+2025-08-22,176.86065673828125,178.70532892070915,175.06532513024973,177.60049441757673,9524000,JNJ,Johnson & Johnson
+2025-08-25,175.99258422851562,177.8175080717949,175.87419996883952,177.0875445552974,6229100,JNJ,Johnson & Johnson
+2025-08-26,175.3765106201172,176.04228169685982,174.6610519663747,175.63486479298874,9145000,JNJ,Johnson & Johnson
+2025-08-27,175.67459106445312,176.56892188809329,175.04857616667528,175.85346329418851,5951100,JNJ,Johnson & Johnson
+2025-08-28,174.3430633544922,175.37651036954125,173.52824471043394,175.2572571524081,6424700,JNJ,Johnson & Johnson
+2025-08-29,176.0522003173828,176.29069157209005,174.34305089827734,174.85977436888373,6942300,JNJ,Johnson & Johnson
+2025-09-02,176.93658447265625,178.06939139768684,175.77396803611316,176.3503105295524,9049000,JNJ,Johnson & Johnson
+2025-09-03,176.87696838378906,177.16513205402964,175.41624164537086,176.54904858919326,7111700,JNJ,Johnson & Johnson
+2025-09-04,177.63217163085938,177.77128774394077,176.42981418833836,176.87697204020583,7854800,JNJ,Johnson & Johnson
+2025-09-05,177.3042449951172,178.3774328957435,175.44604802147302,176.87696522230814,9733800,JNJ,Johnson & Johnson
+2025-09-08,177.0061492919922,178.31781328005192,175.58516354553242,176.24100312082155,8382500,JNJ,Johnson & Johnson
+2025-09-09,175.84353637695312,176.9663967070775,175.33674434840574,176.876968171164,6005700,JNJ,Johnson & Johnson
+2025-09-10,174.680908203125,175.4957419797814,173.23012805020278,175.18770024166173,6891600,JNJ,Johnson & Johnson
+2025-09-11,177.37380981445312,177.72160766341042,174.5219220380698,174.64116008341813,5792500,JNJ,Johnson & Johnson
+2025-09-12,176.93658447265625,177.6719211358412,175.60504241670282,176.58880178417093,7220200,JNJ,Johnson & Johnson
+2025-09-15,176.28074645996094,177.86072639674853,175.8137105587591,176.6384757638066,4768100,JNJ,Johnson & Johnson
+2025-09-16,175.34669494628906,176.49936481458425,174.5417926172162,176.44969240184915,7959300,JNJ,Johnson & Johnson
+2025-09-17,176.08201599121094,177.38374858169246,175.4758639648204,175.5951171776068,6714900,JNJ,Johnson & Johnson
+2025-09-18,173.0612030029297,175.90315945566854,172.77302416387383,175.48581111593307,8200900,JNJ,Johnson & Johnson
+2025-09-19,175.07839965820312,176.04228103077807,172.2364431172901,173.58786332896594,25621000,JNJ,Johnson & Johnson
+2025-09-22,173.1108856201172,175.52554705139653,173.02144192218486,174.9790140641156,7193900,JNJ,Johnson & Johnson
+2025-09-23,175.46592712402344,175.85346593800497,173.72696818596185,173.78658720926384,8350400,JNJ,Johnson & Johnson
+2025-09-24,175.5752410888672,175.83359525485707,174.63123780109416,175.0287080814662,6676800,JNJ,Johnson & Johnson
+2025-09-25,176.60867309570312,177.27444415539176,174.80016360688845,176.0820181505387,8475000,JNJ,Johnson & Johnson
+2025-09-26,178.57618713378906,178.77492226884667,176.2012666379313,177.47318969732265,8634400,JNJ,Johnson & Johnson
+2025-09-29,180.47412109375,180.7225437976727,178.66561169370246,178.6954212051717,8597100,JNJ,Johnson & Johnson
+2025-09-30,184.25015258789062,184.81656364117856,179.92760655827345,180.55362147306892,11569000,JNJ,Johnson & Johnson
+2025-10-01,184.87619018554688,185.38296707290417,182.7496923211661,184.8265026093308,13063800,JNJ,Johnson & Johnson
+2025-10-02,184.80662536621094,185.4127774086895,182.92855021205926,183.0279253649323,7728100,JNJ,Johnson & Johnson
+2025-10-03,187.44984436035156,188.58265134111866,185.73076340763467,185.8798109725306,8675100,JNJ,Johnson & Johnson
+2025-10-06,186.97286987304688,188.72176027217148,186.18784562775866,186.81387570153043,5806100,JNJ,Johnson & Johnson
+2025-10-07,187.69825744628906,188.036108684398,181.78580012930843,182.61056532529332,8776800,JNJ,Johnson & Johnson
+2025-10-08,188.49322509765625,189.0198800500613,187.08218587022017,187.67839129958386,5751200,JNJ,Johnson & Johnson
+2025-10-09,189.87445068359375,190.88801960275083,188.53296196228231,188.80126273904844,7484800,JNJ,Johnson & Johnson
+2025-10-10,189.5167236328125,190.85821237015006,188.65221742931723,190.79857818153027,9598000,JNJ,Johnson & Johnson
+2025-10-13,189.69557189941406,190.09305732581876,188.08579761940138,188.63233060413367,7979500,JNJ,Johnson & Johnson
+2025-10-14,189.64590454101562,193.1734949239154,184.7072598099331,191.7028367133322,13613300,JNJ,Johnson & Johnson
+2025-10-15,189.96388244628906,192.34874963993454,188.1056853650577,190.2719241910366,9473000,JNJ,Johnson & Johnson
+2025-10-16,190.9078826904297,191.8320230724124,189.22854271525568,190.1328050345831,10611800,JNJ,Johnson & Johnson
+2025-10-17,192.00094604492188,192.37855341755795,190.47065365451596,191.2854874244109,7764400,JNJ,Johnson & Johnson
+2025-10-20,192.49778747558594,193.25298704268093,191.11655783789408,192.27917428148922,8034700,JNJ,Johnson & Johnson
+2025-10-21,190.66940307617188,192.3288649581203,190.56009647736,191.79226341394602,6716000,JNJ,Johnson & Johnson
+2025-10-22,191.72271728515625,192.2294941661236,190.57003224656304,190.78864544914174,6343100,JNJ,Johnson & Johnson
+2025-10-23,191.25567626953125,192.77602203443016,190.33153590825845,191.34510480569733,8882500,JNJ,Johnson & Johnson
+2025-10-24,189.19873046875,191.09668361815096,188.2249176879786,190.98737701890485,6903400,JNJ,Johnson & Johnson
+2025-10-27,189.099365234375,189.59621064215713,188.33421906088537,188.79132350755307,7126000,JNJ,Johnson & Johnson
+2025-10-28,185.75062561035156,188.31434985456886,185.44258386904394,188.0659271389957,8329500,JNJ,Johnson & Johnson
+2025-10-29,185.42271423339844,185.91955964649702,183.49495160457295,185.52207421850693,10551100,JNJ,Johnson & Johnson
+2025-10-30,187.8572540283203,188.18517382099697,185.7307562633265,185.89968188455046,7072500,JNJ,Johnson & Johnson
+2025-10-31,187.6783905029297,188.3044206054977,185.58170215248379,186.2772978942347,8791700,JNJ,Johnson & Johnson
+2025-11-03,185.08485412597656,187.83738205369508,184.34953259358537,187.80757254089647,7542600,JNJ,Johnson & Johnson
+2025-11-04,185.6810760498047,186.63502595381652,184.44889391598093,185.6512665367905,7209400,JNJ,Johnson & Johnson
+2025-11-05,184.8264923095703,186.64494832760218,184.23027175324168,185.4624538271455,5049400,JNJ,Johnson & Johnson
+2025-11-06,185.79037475585938,186.33690774209137,184.20046337091514,185.58169301110945,6767400,JNJ,Johnson & Johnson
+2025-11-07,185.39291381835938,187.16168236277767,184.5283924466353,186.55553032255438,6959200,JNJ,Johnson & Johnson
+2025-11-10,187.22129821777344,187.23122966784774,183.95204680354126,184.82649961069478,5323800,JNJ,Johnson & Johnson
+2025-11-11,192.6071014404297,192.69652997893053,187.85726033703008,188.19511159082387,7465600,JNJ,Johnson & Johnson
+2025-11-12,193.16355895996094,194.3162439565306,191.85189495482751,192.1400586227106,8803000,JNJ,Johnson & Johnson
+2025-11-13,194.0181427001953,194.76341085397326,192.2294960986243,192.98471086513175,8631600,JNJ,Johnson & Johnson
+2025-11-14,194.69384765625,195.93596126145505,192.32887366245293,193.76972241198686,8824800,JNJ,Johnson & Johnson
+2025-11-17,198.32081604003906,199.0163965828153,194.6640259312004,195.71735093885428,13257000,JNJ,Johnson & Johnson
+2025-11-18,198.73817443847656,199.03628473263817,197.27744764335222,197.7544150164991,12468600,JNJ,Johnson & Johnson
+2025-11-19,201.23233032226562,202.19621166813639,198.12208824527278,198.73817172561604,14690800,JNJ,Johnson & Johnson
+2025-11-20,201.78880310058594,203.21970515199808,200.29826686316107,200.72554663988058,10612600,JNJ,Johnson & Johnson
+2025-11-21,202.61355590820312,205.63438454829935,201.70930876866882,202.6731900950299,13189100,JNJ,Johnson & Johnson
+2025-11-24,204.75,204.8195504740814,201.71923991459224,202.4247670803831,14803900,JNJ,Johnson & Johnson
+2025-11-25,206.6699981689453,207.72000122070312,205.17999267578125,205.17999267578125,10275300,JNJ,Johnson & Johnson
+2025-11-26,207.55999755859375,207.80999755859375,205.94000244140625,206.49000549316406,6729000,JNJ,Johnson & Johnson
+2025-11-28,206.9199981689453,207.4600067138672,204.6300048828125,207.0,5638300,JNJ,Johnson & Johnson
+2025-12-01,205.33999633789062,207.6999969482422,205.33999633789062,206.5,8473700,JNJ,Johnson & Johnson
+2025-12-02,205.4199981689453,205.61000061035156,203.10000610351562,205.24000549316406,8393600,JNJ,Johnson & Johnson
+2025-12-03,205.3300018310547,207.02000427246094,204.99000549316406,205.89999389648438,8363300,JNJ,Johnson & Johnson
+2025-12-04,202.47999572753906,204.86000061035156,201.7100067138672,204.58999633789062,9049900,JNJ,Johnson & Johnson
+2025-12-05,201.92999267578125,203.4499969482422,200.80999755859375,202.97999572753906,7785300,JNJ,Johnson & Johnson
+2025-12-08,201.6199951171875,203.25999450683594,200.99000549316406,202.66000366210938,7785700,JNJ,Johnson & Johnson
+2025-12-09,199.9600067138672,205.5399932861328,199.90499877929688,202.9199981689453,7507774,JNJ,Johnson & Johnson
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/test.csv b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/test.csv
index 4f4ea07b80bd1d0834760b6da9e3e267db85e55a..cc6f1b563082e87e37b343ab09e4f3d6d7ccc4eb 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/test.csv
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/test.csv
@@ -1,1306 +1,1306 @@
 Date,Close,High,Low,Open,Volume,StockCode,StockName
-2020-09-30,201.29299926757812,202.8720998110342,197.66583157578174,198.80470457764105,33829100,MSFT,Microsoft Corporation
-2020-10-01,203.3314971923828,204.7957583835063,202.24047876364014,204.3172412725984,27158400,MSFT,Microsoft Corporation
-2020-10-02,197.33087158203125,201.9246383727802,196.7087906293776,199.0631010382104,33154800,MSFT,Microsoft Corporation
-2020-10-05,201.34085083007812,201.36956068656312,198.0869259310169,198.31661938607914,21331600,MSFT,Microsoft Corporation
-2020-10-06,197.06289672851562,201.14942185632785,196.01973305531848,199.84786948820184,28554300,MSFT,Microsoft Corporation
-2020-10-07,200.8145294189453,201.08249788204267,197.8381518580128,198.16354004846158,25681100,MSFT,Microsoft Corporation
-2020-10-08,201.53225708007812,202.11604850735242,199.36936511507264,201.46525767871398,19925800,MSFT,Microsoft Corporation
-2020-10-09,206.5375213623047,206.58537598668465,202.1543035469946,202.1543035469946,26458000,MSFT,Microsoft Corporation
-2020-10-12,211.88734436035156,214.24165467688056,207.49456133654485,209.38948476978237,40461400,MSFT,Microsoft Corporation
-2020-10-13,213.28460693359375,215.5336427709229,210.9590066206129,213.15062275199844,28950800,MSFT,Microsoft Corporation
-2020-10-14,211.37057495117188,214.58621046182856,209.71490986658227,213.41862756429836,23421700,MSFT,Microsoft Corporation
-2020-10-15,210.22215270996094,210.89207378296717,206.7289688383401,207.77214729829,22733100,MSFT,Microsoft Corporation
-2020-10-16,210.22215270996094,212.7391429273404,209.8967645606699,210.69109015947322,26057900,MSFT,Microsoft Corporation
-2020-10-19,205.0158233642578,212.7486597882093,204.5373063672547,210.94943120646013,27625800,MSFT,Microsoft Corporation
-2020-10-20,205.42738342285156,208.03051759272938,203.93441242019458,206.5279815053005,22753500,MSFT,Microsoft Corporation
-2020-10-21,205.5709228515625,207.59983042367287,203.9630980070519,203.9630980070519,22724900,MSFT,Microsoft Corporation
-2020-10-22,205.6571044921875,206.7768328944858,202.60416267411318,204.73834511935604,22351500,MSFT,Microsoft Corporation
-2020-10-23,206.93948364257812,206.98733826920613,204.00139648834562,205.791045619415,18879600,MSFT,Microsoft Corporation
-2020-10-26,201.05374145507812,207.04477013994912,199.15881787540803,204.66176438764387,37111600,MSFT,Microsoft Corporation
-2020-10-27,204.08753967285156,205.4465264613158,201.29300160884554,202.49885942315484,36700300,MSFT,Microsoft Corporation
-2020-10-28,193.9716796875,199.86701371354707,193.41661271649156,198.74728548055538,51195600,MSFT,Microsoft Corporation
-2020-10-29,195.924072265625,198.45064235215534,194.63207005867363,195.3020057826841,31432600,MSFT,Microsoft Corporation
-2020-10-30,193.77073669433594,195.5125315339168,191.04318308672964,194.75648085917675,36953700,MSFT,Microsoft Corporation
-2020-11-02,193.63668823242188,196.45993557183692,191.52163669695068,195.51246666809885,30842200,MSFT,Microsoft Corporation
-2020-11-03,197.56051635742188,199.17790611092494,194.3927362381606,195.1296564874566,27512000,MSFT,Microsoft Corporation
-2020-11-04,207.09262084960938,208.93970436806254,203.2931940743862,204.8244545683417,42311800,MSFT,Microsoft Corporation
-2020-11-05,213.69615173339844,214.49049184070802,211.6480992096399,212.49985903019407,36080100,MSFT,Microsoft Corporation
-2020-11-06,214.1077423095703,214.72024375624227,208.6622141054846,212.71046562640717,25231900,MSFT,Microsoft Corporation
-2020-11-09,209.0066680908203,218.31860541961015,208.5185859766379,214.7967270830872,44395000,MSFT,Microsoft Corporation
-2020-11-10,201.9437713623047,207.19789411928815,200.70920373036594,205.28382581333628,44045100,MSFT,Microsoft Corporation
-2020-11-11,207.24578857421875,208.67176039014677,203.08268336747216,203.26452222799094,29440800,MSFT,Microsoft Corporation
-2020-11-12,206.18348693847656,209.69580132278767,205.24559734509074,207.87744186168658,21593900,MSFT,Microsoft Corporation
-2020-11-13,207.20748901367188,208.0783937229368,204.95846719253126,207.0639397113466,18621100,MSFT,Microsoft Corporation
-2020-11-16,207.89654541015625,208.38464222221836,205.30299077827922,205.63794400285644,24953300,MSFT,Microsoft Corporation
-2020-11-17,205.24551391601562,208.32714989878963,204.88183633035038,206.81504906015763,24154100,MSFT,Microsoft Corporation
-2020-11-18,202.5396270751953,206.46414065217695,202.39568734569283,205.00563631341277,28372800,MSFT,Microsoft Corporation
-2020-11-19,203.82545471191406,204.41077461046976,201.43619519654735,202.82753970263718,24792700,MSFT,Microsoft Corporation
-2020-11-20,201.87753295898438,204.66019190245495,201.5033131060154,203.61429726741503,22843100,MSFT,Microsoft Corporation
-2020-11-23,201.60887145996094,203.70066081733808,199.73777211702892,202.41488123208356,25683500,MSFT,Microsoft Corporation
-2020-11-24,205.2071533203125,205.5813732039654,200.40945499583256,201.10991485161088,33979700,MSFT,Microsoft Corporation
-2020-11-25,205.21676635742188,206.5793110767255,203.86382640634406,206.40660094564046,21012900,MSFT,Microsoft Corporation
-2020-11-27,206.52175903320312,207.51968868227826,205.37990426234612,206.15714384421696,14512200,MSFT,Microsoft Corporation
-2020-11-30,205.40867614746094,206.0707462595316,202.30935229104347,205.43746116792425,33064800,MSFT,Microsoft Corporation
-2020-12-01,207.46212768554688,208.52721755745344,204.71784299297605,205.83089814662523,30904500,MSFT,Microsoft Corporation
-2020-12-02,206.6560821533203,206.75204198993873,204.190072479513,206.18591702157005,23724500,MSFT,Microsoft Corporation
-2020-12-03,205.5718231201172,207.6252378173083,205.00568348008005,205.92684818002928,25120900,MSFT,Microsoft Corporation
-2020-12-04,205.68698120117188,206.66571603517735,204.55471646351504,205.5526461958313,24666000,MSFT,Microsoft Corporation
-2020-12-07,205.61976623535156,206.81919092081037,204.3723762756061,205.69653117219067,24620000,MSFT,Microsoft Corporation
-2020-12-08,207.27020263671875,208.1721724597082,204.2764429190657,205.31274773858016,23284100,MSFT,Microsoft Corporation
-2020-12-09,203.23056030273438,206.52177523800023,202.6644352574162,206.45461505637104,32440600,MSFT,Microsoft Corporation
-2020-12-10,202.00230407714844,204.45872339489904,201.8487742094355,203.2017287160043,26733300,MSFT,Microsoft Corporation
-2020-12-11,204.63143920898438,204.6890238920396,200.64935515374503,201.55132484988866,30979400,MSFT,Microsoft Corporation
-2020-12-14,205.5334014892578,207.4620856631206,204.26681669461775,204.47791660062674,28798400,MSFT,Microsoft Corporation
-2020-12-15,205.4662628173828,206.70406272172727,203.65273317434787,206.46417777084216,27000600,MSFT,Microsoft Corporation
-2020-12-16,210.40785217285156,211.20427183512786,206.03235373451545,206.06113875255085,35023300,MSFT,Microsoft Corporation
-2020-12-17,210.5421905517578,211.95271502401806,209.1028810609954,210.97398047070388,32515800,MSFT,Microsoft Corporation
-2020-12-18,209.74578857421875,210.80128814640273,207.2797790521737,209.74578857421875,63354900,MSFT,Microsoft Corporation
-2020-12-21,213.5839385986328,214.93689309140643,208.48878512735112,208.74786494629828,37181900,MSFT,Microsoft Corporation
-2020-12-22,214.87930297851562,216.5009272648527,212.87386870407826,213.67987846393646,22612200,MSFT,Microsoft Corporation
-2020-12-23,212.0774688720703,214.5146932710485,211.86636896648002,214.08290333376428,18699600,MSFT,Microsoft Corporation
-2020-12-24,213.7375030517578,214.56270791406772,212.25021334578557,212.46131328554506,10550600,MSFT,Microsoft Corporation
-2020-12-28,215.85806274414062,216.88476263524183,213.99655333703302,215.3686881144162,17933500,MSFT,Microsoft Corporation
-2020-12-29,215.08082580566406,217.98823003223873,214.53389577009193,217.1534351478008,17403200,MSFT,Microsoft Corporation
-2020-12-30,212.7107696533203,216.50096346628422,212.50927450036974,216.1171387725915,20272300,MSFT,Microsoft Corporation
-2020-12-31,213.42080688476562,213.9773416379235,210.79166297669138,212.72993716646016,20942100,MSFT,Microsoft Corporation
-2021-01-04,208.88223266601562,213.9773869360823,206.11875320777628,213.5264020344553,37130100,MSFT,Microsoft Corporation
-2021-01-05,209.083740234375,209.67866493389053,206.97275536366772,208.46963527850713,23823000,MSFT,Microsoft Corporation
-2021-01-06,203.66233825683594,207.7307925935126,203.36488323852208,203.58557330994583,35930700,MSFT,Microsoft Corporation
-2021-01-07,209.45794677734375,210.46546654506324,205.0632671621536,205.37990242724453,27694500,MSFT,Microsoft Corporation
-2021-01-08,210.73414611816406,211.65531085549392,208.24894131509814,209.83217627824564,22956200,MSFT,Microsoft Corporation
-2021-01-11,208.6903076171875,210.05285231905128,207.96104802927815,209.63065248213846,23031300,MSFT,Microsoft Corporation
-2021-01-12,206.23387145996094,208.31608560211117,204.68902651806664,207.74035589548853,23249300,MSFT,Microsoft Corporation
-2021-01-13,207.58682250976562,207.98982744101792,205.27432823721875,205.36069794074126,20087100,MSFT,Microsoft Corporation
-2021-01-14,204.4011688232422,208.66152780549393,204.13249885511956,207.17423821247684,29480800,MSFT,Microsoft Corporation
-2021-01-15,204.04611206054688,205.8308564944321,203.4512021297231,204.88092155862176,31746500,MSFT,Microsoft Corporation
-2021-01-19,207.68280029296875,208.20094535182324,204.0269559335494,205.10163584312352,30480900,MSFT,Microsoft Corporation
-2021-01-20,215.26316833496094,216.6544982014575,208.4984094044723,208.89182426038445,37777300,MSFT,Microsoft Corporation
-2021-01-21,215.86766052246094,217.1438501575346,213.42083121134726,215.60858068821213,30709400,MSFT,Microsoft Corporation
-2021-01-22,216.80799865722656,220.76131229354894,216.66407355456315,217.89228323533874,30172700,MSFT,Microsoft Corporation
-2021-01-25,220.24314880371094,220.48303373157987,215.14799527840105,219.84973400806652,33152100,MSFT,Microsoft Corporation
-2021-01-26,222.92990112304688,224.70504110859784,220.770936402289,222.4789162100641,49169600,MSFT,Microsoft Corporation
-2021-01-27,223.476806640625,230.71174470769552,220.8284821455737,228.37046532559663,69870600,MSFT,Microsoft Corporation
-2021-01-28,229.26283264160156,232.8227316681534,225.57820339979344,226.07716818506384,49111200,MSFT,Microsoft Corporation
-2021-01-29,222.57484436035156,228.38965283762465,221.989524533748,226.44178833824543,42503100,MSFT,Microsoft Corporation
-2021-02-01,229.9536895751953,232.68838365200105,223.02581157927415,225.54940574495873,33314200,MSFT,Microsoft Corporation
-2021-02-02,229.8193817138672,232.5060961930559,229.03256665892405,231.53696622596047,25916300,MSFT,Microsoft Corporation
-2021-02-03,233.1681365966797,235.17357096540331,229.57945300942697,229.87692260181475,27158100,MSFT,Microsoft Corporation
-2021-02-04,232.21817016601562,233.39841439977658,230.64452582907984,232.84187968237813,25296100,MSFT,Microsoft Corporation
-2021-02-05,232.40052795410156,233.4368326563768,230.69254834518915,232.42931297571354,18054800,MSFT,Microsoft Corporation
-2021-02-08,232.65960693359375,233.82064184477534,231.06676741699246,233.31208694294955,22211900,MSFT,Microsoft Corporation
-2021-02-09,233.906982421875,234.8569172961057,231.6136832651914,232.08384831884888,23565000,MSFT,Microsoft Corporation
-2021-02-10,232.99546813964844,235.97003282257953,231.1435486574617,235.0872579374984,22186700,MSFT,Microsoft Corporation
-2021-02-11,234.59786987304688,235.23115495661315,232.35253581551774,234.8761299477972,15751100,MSFT,Microsoft Corporation
-2021-02-12,235.07763671875,235.37509168356013,232.909067623064,234.0605123364703,16561100,MSFT,Microsoft Corporation
-2021-02-16,233.83985900878906,236.17154846273206,233.0914190955274,235.1160487689445,26728500,MSFT,Microsoft Corporation
-2021-02-17,234.85928344726562,234.96507650561446,231.72398457959287,232.0894541766409,21653500,MSFT,Microsoft Corporation
-2021-02-18,234.46495056152344,234.5995949311717,231.647031012765,232.55107806974718,16925600,MSFT,Microsoft Corporation
-2021-02-19,231.7528533935547,234.53230976349187,230.99306282392587,234.42651669715636,25262600,MSFT,Microsoft Corporation
-2021-02-22,225.53994750976562,228.82913016967538,223.51065478002488,228.33864303907808,36446900,MSFT,Microsoft Corporation
-2021-02-23,224.3473663330078,225.84769358188825,219.98101428804915,221.51981974467014,30228700,MSFT,Microsoft Corporation
-2021-02-24,225.57838439941406,226.20351580478894,220.24067088187863,221.21203274988108,26339700,MSFT,Microsoft Corporation
-2021-02-25,220.23109436035156,225.6168844933576,219.16355148383207,223.20289775237097,39542200,MSFT,Microsoft Corporation
-2021-02-26,223.49142456054688,226.36704708770696,220.76004395905966,222.6739313555886,37819200,MSFT,Microsoft Corporation
-2021-03-01,227.8769989013672,228.38672511898815,224.23195895822414,226.87677089593706,25324000,MSFT,Microsoft Corporation
-2021-03-02,224.92440795898438,228.22321721235295,224.5204748274745,227.9443015684846,22812500,MSFT,Microsoft Corporation
-2021-03-03,218.8557891845703,224.6455272759705,218.56726130025564,223.279844277028,34029500,MSFT,Microsoft Corporation
-2021-03-04,218.05752563476562,223.5972138136232,215.68200248101138,218.06715252474712,44727800,MSFT,Microsoft Corporation
-2021-03-05,222.74122619628906,224.3473463607686,217.79783355152915,220.74078515082306,41872800,MSFT,Microsoft Corporation
-2021-03-08,218.6923065185547,224.44356674168196,218.44225683064087,222.52006696503778,35267400,MSFT,Microsoft Corporation
-2021-03-09,224.83786010742188,226.37666560982453,222.8085675052576,223.97229118428092,33080500,MSFT,Microsoft Corporation
-2021-03-10,223.52987670898438,227.9346923560373,223.16440710536557,227.9346923560373,29746800,MSFT,Microsoft Corporation
-2021-03-11,228.0597381591797,230.0217013232755,225.34759663880936,225.97274282318187,29907600,MSFT,Microsoft Corporation
-2021-03-12,226.73248291015625,226.79981243058896,224.30886965187727,225.05903321453633,22653700,MSFT,Microsoft Corporation
-2021-03-15,225.82846069335938,226.19393030127117,222.94321138913833,225.97273196365254,26034900,MSFT,Microsoft Corporation
-2021-03-16,228.61756896972656,230.87767236818883,226.91526758397492,227.24225901905038,28092200,MSFT,Microsoft Corporation
-2021-03-17,227.97314453125,229.42539598371647,224.30888048851298,227.11718787736953,29562100,MSFT,Microsoft Corporation
-2021-03-18,221.89492797851562,225.23220115327058,221.51984612163352,223.66454419174724,34833000,MSFT,Microsoft Corporation
-2021-03-19,221.53907775878906,223.57798268898384,220.57732793509152,222.18344837964992,46430700,MSFT,Microsoft Corporation
-2021-03-22,226.9633026123047,227.83848363077567,221.33706135356417,221.46209350268924,30127000,MSFT,Microsoft Corporation
-2021-03-23,228.4924774169922,231.8297497860793,228.0019903918306,228.4059234728698,31638400,MSFT,Microsoft Corporation
-2021-03-24,226.45358276367188,228.8964204577157,226.31893839746687,228.75216387790152,25620100,MSFT,Microsoft Corporation
-2021-03-25,223.4529571533203,227.8770123437966,222.71242033317537,226.2997431730868,34061900,MSFT,Microsoft Corporation
-2021-03-26,227.4345703125,227.65578331481655,222.69315122370767,222.69315122370767,25479900,MSFT,Microsoft Corporation
-2021-03-29,226.2420196533203,227.74234693638846,223.0105398608901,227.54037302898925,25227500,MSFT,Microsoft Corporation
-2021-03-30,222.981689453125,224.90518898802316,222.2603771275382,224.59742201837378,24792000,MSFT,Microsoft Corporation
-2021-03-31,226.75177001953125,229.9543988343797,223.50105077635433,224.00116481572115,43623500,MSFT,Microsoft Corporation
-2021-04-01,233.080078125,233.55132615154153,228.94455090403778,229.34848407327533,30338000,MSFT,Microsoft Corporation
-2021-04-05,239.5430145263672,240.39897120703446,233.41665871011114,233.4743613464268,36910600,MSFT,Microsoft Corporation
-2021-04-06,238.37933349609375,239.86042190177767,237.4368226924767,238.1388960183754,22931900,MSFT,Microsoft Corporation
-2021-04-07,240.3412628173828,241.33186391127126,237.73492914613195,238.3312093103771,22719800,MSFT,Microsoft Corporation
-2021-04-08,243.56312561035156,244.41908230584644,242.3609384158286,243.10148983669302,23625200,MSFT,Microsoft Corporation
-2021-04-09,246.0636749267578,246.1983193023005,242.7841048169457,243.19765015784952,24326800,MSFT,Microsoft Corporation
-2021-04-12,246.1213836669922,247.81407263023797,244.8807182632371,244.96728689441156,27148700,MSFT,Microsoft Corporation
-2021-04-13,248.6026611328125,249.27589763738905,247.00615316932647,247.41972783084833,23837500,MSFT,Microsoft Corporation
-2021-04-14,245.81361389160156,248.92967367444348,245.40006854516722,247.63133499844136,23070900,MSFT,Microsoft Corporation
-2021-04-15,249.57403564453125,249.98758095240146,247.87174932010515,248.0640816410756,25627500,MSFT,Microsoft Corporation
-2021-04-16,250.76661682128906,251.0166811447849,247.74673791180396,249.54520522242984,24878600,MSFT,Microsoft Corporation
-2021-04-19,248.84315490722656,251.4783695403015,247.95836145254398,250.2377039752883,23209300,MSFT,Microsoft Corporation
-2021-04-20,248.38150024414062,250.24729711029528,247.01580268272733,247.95832800540822,19722900,MSFT,Microsoft Corporation
-2021-04-21,250.61276245117188,250.7089433060169,247.41014837179262,249.03550796276252,24030400,MSFT,Microsoft Corporation
-2021-04-22,247.33316040039062,251.7668120194269,245.8616699942858,250.2568580859373,25606200,MSFT,Microsoft Corporation
-2021-04-23,251.16090393066406,251.507149051231,247.42931076046145,248.01599328271394,21462600,MSFT,Microsoft Corporation
-2021-04-26,251.54568481445312,252.401656348328,250.21849455281932,251.65149256989199,19763300,MSFT,Microsoft Corporation
-2021-04-27,251.94956970214844,253.1229055083856,250.17032688978372,251.57447323158507,31014200,MSFT,Microsoft Corporation
-2021-04-28,244.8229522705078,246.72722686137047,243.27453497649498,246.28480095574844,46903100,MSFT,Microsoft Corporation
-2021-04-29,242.85142517089844,246.3041179418775,239.47568881641504,245.68859868614197,40589000,MSFT,Microsoft Corporation
-2021-04-30,242.53404235839844,243.39962592937061,240.05274094363295,240.18738532021044,30945100,MSFT,Microsoft Corporation
-2021-05-03,242.22625732421875,244.62101913579752,241.5145573298802,243.707345266331,19626600,MSFT,Microsoft Corporation
-2021-05-04,238.3119659423828,241.6011630269946,236.35961510876282,241.37033780215654,32756100,MSFT,Microsoft Corporation
-2021-05-05,237.04244995117188,239.956550370843,236.41731851565086,239.5333781544318,21901300,MSFT,Microsoft Corporation
-2021-05-06,240.1777801513672,240.3028123249024,235.3305674810805,237.02324189329505,26491100,MSFT,Microsoft Corporation
-2021-05-07,242.80335998535156,244.57297608817822,241.56269453028074,242.50520522143927,27032900,MSFT,Microsoft Corporation
-2021-05-10,237.7252960205078,242.1012603154502,237.66759338356374,241.2741549439333,29299900,MSFT,Microsoft Corporation
-2021-05-11,236.81166076660156,237.1675181891588,233.29166747896065,235.19592806737467,33641600,MSFT,Microsoft Corporation
-2021-05-12,229.85816955566406,235.03238744086832,228.96374941275505,232.90691422766648,36684400,MSFT,Microsoft Corporation
-2021-05-13,233.73403930664062,236.20574319486232,232.18562163049452,232.5510912295652,29624300,MSFT,Microsoft Corporation
-2021-05-14,238.65818786621094,239.64878890678136,236.0999447564151,236.18649870944293,23901100,MSFT,Microsoft Corporation
-2021-05-17,235.8018035888672,237.15787429824175,234.20531011006548,237.11941076417176,24970200,MSFT,Microsoft Corporation
-2021-05-18,233.78211975097656,236.9847480255134,233.60899717322914,236.85010365399245,20168000,MSFT,Microsoft Corporation
-2021-05-19,234.36050415039062,234.46654149415752,230.00336806420503,230.68777888477277,25739800,MSFT,Microsoft Corporation
-2021-05-20,237.59945678710938,239.01649467079037,235.07385865574315,235.17026159424762,21800700,MSFT,Microsoft Corporation
-2021-05-21,236.33668518066406,239.38283599944026,235.92218485678643,238.65022359236528,21863100,MSFT,Microsoft Corporation
-2021-05-24,241.74452209472656,242.11083559355552,238.592334424491,238.86224498919998,21411500,MSFT,Microsoft Corporation
-2021-05-25,242.6506805419922,243.64356908299723,241.7831128858404,242.69888201378376,17704300,MSFT,Microsoft Corporation
-2021-05-26,242.42897033691406,243.8267247584653,241.71562680105612,242.37111974560884,17771600,MSFT,Microsoft Corporation
-2021-05-27,240.3274688720703,242.41928296900434,240.26963299891423,242.12045448501686,24426200,MSFT,Microsoft Corporation
-2021-05-28,240.6841583251953,242.99769645582094,240.56848656682214,241.9566065033929,18270200,MSFT,Microsoft Corporation
-2021-06-01,238.48631286621094,242.23615779093328,238.0621781714677,242.1783219102421,23213300,MSFT,Microsoft Corporation
-2021-06-02,238.38990783691406,240.2889309005884,236.98250443349707,239.19000511781942,19406700,MSFT,Microsoft Corporation
-2021-06-03,236.857177734375,237.46446909521038,234.24481143121798,236.38482693459528,25307700,MSFT,Microsoft Corporation
-2021-06-04,241.754150390625,242.5831655924148,238.59232839054823,238.83332101073105,25281100,MSFT,Microsoft Corporation
-2021-06-07,244.6653289794922,244.93523951930342,240.8094473147361,240.97332052040568,23079200,MSFT,Microsoft Corporation
-2021-06-08,243.47000122070312,246.78606161711144,243.41215064344638,245.9666809263753,22455000,MSFT,Microsoft Corporation
-2021-06-09,244.45327758789062,246.3233827268109,244.0869787969945,244.6653522763675,17937600,MSFT,Microsoft Corporation
-2021-06-10,247.97174072265625,248.18381539117556,244.53037398172262,245.12803093353816,24563600,MSFT,Microsoft Corporation
-2021-06-11,248.598388671875,249.17674748933388,247.36447807983552,248.69476219608634,18999700,MSFT,Microsoft Corporation
-2021-06-14,250.52635192871094,250.58418781555505,247.54765666598786,248.60803028821368,19150500,MSFT,Microsoft Corporation
-2021-06-15,249.0513916015625,250.62266814359123,248.39589875520807,250.4105934676479,18038900,MSFT,Microsoft Corporation
-2021-06-16,248.106689453125,251.19137687335535,245.25333079043097,250.05389893873365,27220000,MSFT,Microsoft Corporation
-2021-06-17,251.49989318847656,252.3192739828224,246.78609282291416,246.84392869846377,27565500,MSFT,Microsoft Corporation
-2021-06-18,250.08287048339844,252.84946123019992,249.42737757560815,250.27567635888798,37202200,MSFT,Microsoft Corporation
-2021-06-21,253.16761779785156,254.0255363833083,248.62732425042375,250.45886261108456,26696100,MSFT,Microsoft Corporation
-2021-06-22,255.9438018798828,256.21371242735415,252.94583850306975,253.2543161053351,24694100,MSFT,Microsoft Corporation
-2021-06-23,255.71243286132812,257.21622442270666,254.9027012065892,256.40649276796773,19518700,MSFT,Microsoft Corporation
-2021-06-24,257.0813293457031,258.1995388052665,255.90528400185622,256.5704260891659,21446900,MSFT,Microsoft Corporation
-2021-06-25,255.4714813232422,257.6211463812049,255.22086896807974,256.637906946225,25611100,MSFT,Microsoft Corporation
-2021-06-28,259.03814697265625,259.2116545976608,256.32939229392287,256.5993028499447,19590000,MSFT,Microsoft Corporation
-2021-06-29,261.6216125488281,261.8626051966104,258.3248496012734,259.1827681299934,19937800,MSFT,Microsoft Corporation
-2021-06-30,261.1396179199219,261.58303613893975,259.88646796346177,260.937192340073,21656500,MSFT,Microsoft Corporation
-2021-07-01,261.8143615722656,262.0457050501171,259.88642080872614,259.8960405082757,16725300,MSFT,Microsoft Corporation
-2021-07-02,267.64642333984375,267.9838189235368,262.6819807793661,262.990458422631,26458000,MSFT,Microsoft Corporation
-2021-07-06,267.6560974121094,269.30447900628104,264.41714069196416,268.0127618499895,31565600,MSFT,Microsoft Corporation
-2021-07-07,269.84429931640625,270.576926430487,267.16446206306597,269.3333960442315,23260000,MSFT,Microsoft Corporation
-2021-07-08,267.4247741699219,268.6875734789607,264.96663114555497,266.9234905603141,24618600,MSFT,Microsoft Corporation
-2021-07-09,267.926025390625,268.0320480496035,265.40042680055205,265.78600920655407,23916700,MSFT,Microsoft Corporation
-2021-07-12,267.3283996582031,269.6901105587358,266.6150412343293,269.10210246865415,18931700,MSFT,Microsoft Corporation
-2021-07-13,270.8564758300781,272.6590961854653,267.3958248289247,267.5211162985636,26120100,MSFT,Microsoft Corporation
-2021-07-14,272.33135986328125,273.43992023579295,270.44195619359107,272.17712102791575,23113700,MSFT,Microsoft Corporation
-2021-07-15,270.9046325683594,272.33131952060614,269.7478561835057,271.83968514433656,22604200,MSFT,Microsoft Corporation
-2021-07-16,270.6347351074219,273.86404237165414,269.3912048461886,271.9071833087747,26186800,MSFT,Microsoft Corporation
-2021-07-19,267.0294494628906,270.268375880713,264.5616875965378,268.88025615363426,32935600,MSFT,Microsoft Corporation
-2021-07-20,269.2561950683594,270.8467402022699,266.30644826204104,268.01266512670304,26259700,MSFT,Microsoft Corporation
-2021-07-21,271.26129150390625,271.37696325645936,267.29938688873733,268.8513652655665,24364300,MSFT,Microsoft Corporation
-2021-07-22,275.83056640625,276.1004770022266,273.20856515188495,273.61341633682554,23384100,MSFT,Microsoft Corporation
-2021-07-23,279.23333740234375,279.5417855932777,276.1775380858662,277.01618768311425,22768100,MSFT,Microsoft Corporation
-2021-07-26,278.6357116699219,279.2526670222061,276.312568232487,278.5875249034217,23176100,MSFT,Microsoft Corporation
-2021-07-27,276.2160949707031,279.146543893957,272.75544466065816,279.00195421321143,33604100,MSFT,Microsoft Corporation
-2021-07-28,275.9076843261719,279.69608197123205,273.6037803210582,278.5778724720444,33566900,MSFT,Microsoft Corporation
-2021-07-29,276.1775817871094,278.2211947883845,275.7727011840036,275.92694001289874,18168300,MSFT,Microsoft Corporation
-2021-07-30,274.6448059082031,276.33175408187753,273.68083552324634,274.8954476220652,20944800,MSFT,Microsoft Corporation
-2021-08-02,274.55816650390625,276.43789188697247,273.51706158025235,276.042660334294,16267400,MSFT,Microsoft Corporation
-2021-08-03,276.7752380371094,276.88129010205466,273.76765442774865,275.13650564382874,17879000,MSFT,Microsoft Corporation
-2021-08-04,276.1871643066406,277.2282393780746,274.39416409389577,275.90760465805386,16191300,MSFT,Microsoft Corporation
-2021-08-05,279.0887451171875,279.194797175859,275.79198228582163,276.5438781436811,13900200,MSFT,Microsoft Corporation
-2021-08-06,279.0308532714844,279.06942032308825,277.2571513322383,278.1150990766891,16589300,MSFT,Microsoft Corporation
-2021-08-09,277.941650390625,281.0456371253441,277.44039623262665,279.3105016862304,16117600,MSFT,Microsoft Corporation
-2021-08-10,276.1197814941406,278.82853692377614,274.9244671886936,278.3947383229659,18616600,MSFT,Microsoft Corporation
-2021-08-11,276.611328125,278.2597093320037,275.5605744628409,276.861940433862,13955900,MSFT,Microsoft Corporation
-2021-08-12,279.3682861328125,279.5225249418082,276.0233073464592,276.3028670263916,14561300,MSFT,Microsoft Corporation
-2021-08-13,282.29876708984375,282.3469538476738,278.87665416060753,279.05019120849465,18249000,MSFT,Microsoft Corporation
-2021-08-16,283.9857177734375,284.19779246209333,279.5707163690693,282.62651582587677,22507600,MSFT,Microsoft Corporation
-2021-08-17,282.52044677734375,282.85784231873345,280.5925058757382,281.8553342308899,20075300,MSFT,Microsoft Corporation
-2021-08-18,280.7916564941406,284.7418398373569,280.3473599755678,282.0568729168721,21813000,MSFT,Microsoft Corporation
-2021-08-19,286.6252136230469,287.30129663617737,278.77315402992593,278.82143304184973,29850500,MSFT,Microsoft Corporation
-2021-08-20,293.9557189941406,295.3851371652014,287.87109049346134,289.47434845611576,40817600,MSFT,Microsoft Corporation
-2021-08-23,294.2358703613281,294.96023243975304,291.53159705828915,292.88373370980867,22830200,MSFT,Microsoft Corporation
-2021-08-24,292.2752990722656,295.2017210327995,291.67649773321614,294.5932520997744,18175800,MSFT,Microsoft Corporation
-2021-08-25,291.6860656738281,294.1778576953558,290.1504219493204,293.8977628351036,20006100,MSFT,Microsoft Corporation
-2021-08-26,288.8658752441406,292.09169682717686,288.73067634422387,290.7009195672093,17666100,MSFT,Microsoft Corporation
-2021-08-27,289.47430419921875,290.5849864415194,286.68308247202424,288.76924807528826,22605700,MSFT,Microsoft Corporation
-2021-08-30,293.2120361328125,293.8205048461803,290.76852316321674,290.82646975740784,16348100,MSFT,Microsoft Corporation
-2021-08-31,291.56048583984375,294.09091858434346,291.1934711106061,294.0136662870955,26285300,MSFT,Microsoft Corporation
-2021-09-01,291.51220703125,294.7573638587632,291.18383315439763,292.5166638438568,18983800,MSFT,Microsoft Corporation
-2021-09-02,290.8554382324219,292.98988301470405,289.9185956760492,291.8695625626756,16285600,MSFT,Microsoft Corporation
-2021-09-03,290.8458251953125,292.25590820944143,289.9959024554989,290.70092922538174,14747900,MSFT,Microsoft Corporation
-2021-09-07,289.9186706542969,290.7975668447377,288.00637363441695,290.7203145252385,17180400,MSFT,Microsoft Corporation
-2021-09-08,289.9476318359375,290.33395236601825,287.3013052567986,289.5323380029598,15046800,MSFT,Microsoft Corporation
-2021-09-09,287.08880615234375,291.8116605425452,286.8473521522156,290.5367763480211,19927000,MSFT,Microsoft Corporation
-2021-09-10,285.60150146484375,289.66760890569856,285.28279508621057,288.21888459953203,19633400,MSFT,Microsoft Corporation
-2021-09-13,286.8376159667969,288.33464809421395,284.027088540484,287.3784704397961,23652900,MSFT,Microsoft Corporation
-2021-09-14,289.5419006347656,291.0872116692717,287.90966972307785,289.3197524101748,21853400,MSFT,Microsoft Corporation
-2021-09-15,294.4000244140625,294.88293238817874,291.50257656936515,292.89335389276897,28356300,MSFT,Microsoft Corporation
-2021-09-16,294.7864074707031,294.87332738757027,290.478875680079,293.3763241397972,19550800,MSFT,Microsoft Corporation
-2021-09-17,289.61920166015625,294.09093387637466,289.29082779964784,293.7722276064099,41372500,MSFT,Microsoft Corporation
-2021-09-20,284.2396240234375,288.5085435171126,279.623024933343,286.20022923488347,38278700,MSFT,Microsoft Corporation
-2021-09-21,284.7225036621094,287.3688591603671,284.0174769480889,285.58209392497275,22364100,MSFT,Microsoft Corporation
-2021-09-22,288.3733215332031,289.9572738836684,284.44247290611344,286.5865855546917,26626300,MSFT,Microsoft Corporation
-2021-09-23,289.3198547363281,290.61404471157635,287.35924932596714,288.63413359091027,18604600,MSFT,Microsoft Corporation
-2021-09-24,289.1170654296875,289.55166500509824,286.7797774181247,288.0353560761729,14999000,MSFT,Microsoft Corporation
-2021-09-27,284.11407470703125,286.3354394750528,282.9261105458033,286.01673319852733,23571700,MSFT,Microsoft Corporation
-2021-09-28,273.828125,280.83995816392877,273.0844573361507,279.89344793091414,43186200,MSFT,Microsoft Corporation
-2021-09-29,274.29168701171875,276.9669861651131,273.33553880217,275.35409028586133,26353700,MSFT,Microsoft Corporation
-2021-09-30,272.2828369140625,277.99078305918914,271.9930744536801,275.9432580263495,32343600,MSFT,Microsoft Corporation
-2021-10-01,279.21734619140625,280.0672687885244,271.6743273535198,272.47594147731724,30086300,MSFT,Microsoft Corporation
-2021-10-04,273.4320983886719,277.9134978712827,270.6698793342379,277.57545644468206,31350700,MSFT,Microsoft Corporation
-2021-10-05,278.8890380859375,280.472961002074,274.3400234963345,274.3400234963345,24993000,MSFT,Microsoft Corporation
-2021-10-06,283.0903015136719,283.5925446758009,275.7501238068665,276.01088350495075,28002600,MSFT,Microsoft Corporation
-2021-10-07,284.7708435058594,286.49966233803923,283.8726417312136,285.0895498059593,20430500,MSFT,Microsoft Corporation
-2021-10-08,284.7708435058594,286.49966233803923,283.7181076397104,286.0940066635479,17685700,MSFT,Microsoft Corporation
-2021-10-11,284.1720275878906,287.7841696820927,282.7426094213775,282.90681109582425,19298600,MSFT,Microsoft Corporation
-2021-10-12,282.8681945800781,285.3406811802425,282.35631327944327,285.24409368544315,17974100,MSFT,Microsoft Corporation
-2021-10-13,286.1809387207031,287.11778142661336,283.4573305066921,284.82880220556603,23416300,MSFT,Microsoft Corporation
-2021-10-14,292.4007263183594,292.90293991134115,287.6488997295382,288.981730216928,27262900,MSFT,Microsoft Corporation
-2021-10-15,293.81085205078125,294.0426679135802,290.2469889567608,292.0047810007027,25384800,MSFT,Microsoft Corporation
-2021-10-18,296.78558349609375,297.6741176404027,292.3428243514602,293.192747080356,22729300,MSFT,Microsoft Corporation
-2021-10-19,297.6934814453125,298.7268821826882,296.7179978366252,297.80937465142074,17682100,MSFT,Microsoft Corporation
-2021-10-20,296.9014587402344,299.11318532497563,295.64588043051015,298.6399155083311,16537100,MSFT,Microsoft Corporation
-2021-10-21,300.1369934082031,300.38808552882756,295.88737937467477,296.66971746103866,16918100,MSFT,Microsoft Corporation
-2021-10-22,298.59173583984375,300.45575400646777,297.27821049915883,299.7893384796443,17449300,MSFT,Microsoft Corporation
-2021-10-25,297.5968933105469,298.82346903838294,295.98396759735755,298.7848281449745,17554500,MSFT,Microsoft Corporation
-2021-10-26,299.50909423828125,301.72082045635165,298.05073256576554,300.3686843637334,28107300,MSFT,Microsoft Corporation
-2021-10-27,312.1227111816406,314.95254445734366,305.1977987909876,305.1977987909876,52588700,MSFT,Microsoft Corporation
-2021-10-28,313.262451171875,313.76466492226814,310.3746410526032,313.2431159866964,26297900,MSFT,Microsoft Corporation
-2021-10-29,320.2838439941406,320.65085872906553,312.8277445338759,313.04989278774104,34766000,MSFT,Microsoft Corporation
-2021-11-01,318.11077880859375,320.1583038041811,315.2133311036617,320.03274302106945,27073200,MSFT,Microsoft Corporation
-2021-11-02,321.7422790527344,322.05134723722267,318.71927034838023,319.0186709413644,26487100,MSFT,Microsoft Corporation
-2021-11-03,322.5825500488281,323.4517785702542,319.3470604932856,322.4859625521439,21500100,MSFT,Microsoft Corporation
-2021-11-04,324.9391174316406,325.0357049205787,318.24602003675443,321.51048263206366,23992200,MSFT,Microsoft Corporation
-2021-11-05,324.5721130371094,327.2088012501793,322.98819017045656,326.93837395712325,22570100,MSFT,Microsoft Corporation
-2021-11-08,325.4703674316406,326.107809612827,323.0075480958303,325.7697680732687,20897000,MSFT,Microsoft Corporation
-2021-11-09,324.46588134765625,327.141180927912,323.09440972505246,325.5862019162056,21307400,MSFT,Microsoft Corporation
-2021-11-10,319.49188232421875,323.1909736619546,318.6419891055958,323.13302706692036,25500900,MSFT,Microsoft Corporation
-2021-11-11,321.06622314453125,322.36041311749693,319.2118728300362,319.92656727683465,16849800,MSFT,Microsoft Corporation
-2021-11-12,325.20953369140625,325.7021092362378,322.3797001550684,322.5052609389951,23831000,MSFT,Microsoft Corporation
-2021-11-15,324.5818176269531,326.32994237675246,322.6115445676067,326.00156844592266,16723000,MSFT,Microsoft Corporation
-2021-11-16,327.9041748046875,329.0245248169212,324.0409110967214,324.2050832986667,20886800,MSFT,Microsoft Corporation
-2021-11-17,328.1266784667969,331.09716478629724,327.04299044192896,327.95252064743255,19053400,MSFT,Microsoft Corporation
-2021-11-18,330.20703125,331.34880160200635,326.1915678093843,327.21720340062717,22463500,MSFT,Microsoft Corporation
-2021-11-19,331.9873352050781,333.91284514256006,331.10686080252884,331.53259961586156,21963400,MSFT,Microsoft Corporation
-2021-11-22,328.81365966796875,338.33470068678344,328.5427376570779,333.44838968512596,31031100,MSFT,Microsoft Corporation
-2021-11-23,326.7334899902344,328.4461311633567,322.74705190512736,326.1239078457872,30427600,MSFT,Microsoft Corporation
-2021-11-24,326.9559326171875,327.1978283357766,323.08560111976163,325.3787678074607,21661300,MSFT,Microsoft Corporation
-2021-11-26,318.99273681640625,326.97529607751204,317.4833097911147,323.5113621421092,24217200,MSFT,Microsoft Corporation
-2021-11-29,325.7174072265625,328.0396000732596,323.8886615355074,324.08218990951724,28563500,MSFT,Microsoft Corporation
-2021-11-30,319.87322998046875,326.8301534505589,318.32509142216554,324.4499077650363,42885600,MSFT,Microsoft Corporation
-2021-12-01,319.3797607421875,328.28153551508353,318.71215568609364,324.26607225872357,33337600,MSFT,Microsoft Corporation
-2021-12-02,318.8088684082031,322.6791998641776,317.1736510057911,319.5926081657751,30766000,MSFT,Microsoft Corporation
-2021-12-03,312.5390319824219,321.91491474575133,307.7204574309454,321.2279094725053,41779300,MSFT,Microsoft Corporation
-2021-12-06,315.6158752441406,316.83503917319246,308.8815063844426,313.44849895097053,30032600,MSFT,Microsoft Corporation
-2021-12-07,324.06292724609375,324.91437552408956,319.3991698705705,320.8892560315728,31021900,MSFT,Microsoft Corporation
-2021-12-08,324.1112365722656,324.6240543144924,320.0764029941524,324.44021120612,24761000,MSFT,Microsoft Corporation
-2021-12-09,322.3017883300781,325.5818781762699,321.35354669786835,323.5693192460385,22214200,MSFT,Microsoft Corporation
-2021-12-10,331.4358825683594,331.88096247168323,323.9371144658651,324.12095759451194,38095700,MSFT,Microsoft Corporation
-2021-12-13,328.3976135253906,332.64531641229195,328.0879799264692,329.63611839279116,28899400,MSFT,Microsoft Corporation
-2021-12-14,317.69622802734375,323.79201920748443,313.60334092903327,322.4180382281001,44438700,MSFT,Microsoft Corporation
-2021-12-15,323.8016052246094,324.32410824827537,313.9806448880069,317.957396355384,35381100,MSFT,Microsoft Corporation
-2021-12-16,314.3677062988281,325.8432558694364,312.54864556031464,324.8272760169912,35034800,MSFT,Microsoft Corporation
-2021-12-17,313.3033447265625,314.38706242508175,306.9656882694308,310.4780190725008,47750300,MSFT,Microsoft Corporation
-2021-12-20,309.5394592285156,312.3357585464639,307.2753187116958,309.6749054842462,28326500,MSFT,Microsoft Corporation
-2021-12-21,316.6802062988281,317.10594512457476,309.4329905116543,312.8098748126121,24740600,MSFT,Microsoft Corporation
-2021-12-22,322.39862060546875,322.79530359298326,315.1901164906838,317.6574409711616,24831500,MSFT,Microsoft Corporation
-2021-12-23,323.84033203125,325.48523481760844,321.9438777632381,321.9632187915845,19617800,MSFT,Microsoft Corporation
-2021-12-27,331.3487854003906,331.37781170708996,324.55633434986925,324.5853606565686,19947000,MSFT,Microsoft Corporation
-2021-12-28,330.1876525878906,332.6646623593274,329.28780761048364,332.0260541252137,15661500,MSFT,Microsoft Corporation
-2021-12-29,330.864990234375,333.13878646638534,328.6685581149805,330.2360377157809,15042000,MSFT,Microsoft Corporation
-2021-12-30,328.3202819824219,332.0067709774389,327.83649046571844,330.8263184955509,15994500,MSFT,Microsoft Corporation
-2021-12-31,325.4175109863281,328.35894194960014,324.96274581009436,327.536520049174,18000800,MSFT,Microsoft Corporation
-2022-01-03,323.8984069824219,327.04305171040653,319.0895183249568,324.4789626840154,28865100,MSFT,Microsoft Corporation
-2022-01-04,318.3443908691406,324.3337300934752,315.54806271634334,323.97569969376383,32674300,MSFT,Microsoft Corporation
-2022-01-05,306.12396240234375,315.49984550895914,305.73693504714186,315.29663178663526,40054300,MSFT,Microsoft Corporation
-2022-01-06,303.7049255371094,308.3686822043641,301.392388231309,302.9985793895527,39646100,MSFT,Microsoft Corporation
-2022-01-07,303.8597412109375,306.23998686939547,300.037776956861,303.9661611560191,32720000,MSFT,Microsoft Corporation
-2022-01-10,304.0822448730469,304.51766895717213,294.81281436875065,299.4572001340922,44289500,MSFT,Microsoft Corporation
-2022-01-11,304.7693176269531,306.34645318386146,299.84432347965804,303.2211788519228,29386800,MSFT,Microsoft Corporation
-2022-01-12,307.95263671875,312.92602760824207,306.80121056428135,309.3072765675064,34372200,MSFT,Microsoft Corporation
-2022-01-13,294.91925048828125,310.477999759612,294.14519599434743,310.0812872347779,45366000,MSFT,Microsoft Corporation
-2022-01-14,300.144287109375,300.7441839022073,293.90336435133815,294.3871558975955,39846400,MSFT,Microsoft Corporation
-2022-01-18,292.8389892578125,299.7572018071977,291.95848518377585,294.2129701112616,42333200,MSFT,Microsoft Corporation
-2022-01-19,293.4969482421875,303.73399326140634,292.887395735505,296.3610152786243,45933900,MSFT,Microsoft Corporation
-2022-01-20,291.82305908203125,301.54725709970177,291.37797913887493,299.050905777843,35380700,MSFT,Microsoft Corporation
-2022-01-21,286.4335632324219,294.25162003175876,286.02716542406625,292.87766885666707,57984400,MSFT,Microsoft Corporation
-2022-01-24,286.7625427246094,287.4785446299873,267.1012508783427,282.7277385199471,85731500,MSFT,Microsoft Corporation
-2022-01-25,279.13800048828125,285.4272897689935,275.92564748178614,282.06977569492784,72848600,MSFT,Microsoft Corporation
-2022-01-26,287.0914306640625,298.4992380119172,283.53073371232784,298.00576142709485,90428900,MSFT,Microsoft Corporation
-2022-01-27,290.12005615234375,297.3382163920615,288.2719692510956,292.848647044969,53481300,MSFT,Microsoft Corporation
-2022-01-28,298.26715087890625,298.4800203242128,284.90483174909696,290.49746041765246,49743700,MSFT,Microsoft Corporation
-2022-01-31,300.8988952636719,302.2535052126906,296.4383234160704,298.93470345552413,46444500,MSFT,Microsoft Corporation
-2022-02-01,298.75091552734375,300.5602908856212,295.2385847597286,300.347421459454,40950400,MSFT,Microsoft Corporation
-2022-02-02,303.29852294921875,304.9047140821634,298.8670063271222,299.5926934910757,36636000,MSFT,Microsoft Corporation
-2022-02-03,291.4843444824219,301.140832317367,290.2361542912409,299.4572180160596,43730000,MSFT,Microsoft Corporation
-2022-02-04,296.0223083496094,298.78958120984197,290.24583738111943,290.478047823017,35096500,MSFT,Microsoft Corporation
-2022-02-07,291.194091796875,297.8607227658091,290.1781120131645,296.244875824076,28533300,MSFT,Microsoft Corporation
-2022-02-08,294.6871337890625,295.654716978422,290.22658945969715,291.48443579454624,32421200,MSFT,Microsoft Corporation
-2022-02-09,301.1214294433594,301.81809022782,297.4252856560795,299.82487205833485,31284700,MSFT,Microsoft Corporation
-2022-02-10,292.57769775390625,299.0991965098226,290.95216570355126,294.183888778049,45386200,MSFT,Microsoft Corporation
-2022-02-11,285.4756774902344,294.4258196414898,284.6822523965232,293.3614725070343,39175600,MSFT,Microsoft Corporation
-2022-02-14,285.4369201660156,287.13987530826006,281.9052489238554,284.24678271615846,36359500,MSFT,Microsoft Corporation
-2022-02-15,290.7296447753906,291.04893415052186,287.3914718484893,290.28456489456636,27058300,MSFT,Microsoft Corporation
-2022-02-16,290.3903503417969,291.7186754237556,284.74736548078954,289.2947159050428,29982100,MSFT,Microsoft Corporation
-2022-02-17,281.88702392578125,287.77237333129176,281.1792173127968,287.34575422063546,32461600,MSFT,Microsoft Corporation
-2022-02-18,279.1722106933594,284.92183458390497,277.601489929,284.13647420172526,34264000,MSFT,Microsoft Corporation
-2022-02-22,278.96856689453125,282.67238298045737,275.84650682874826,276.3312985806441,41736100,MSFT,Microsoft Corporation
-2022-02-23,271.7451171875,282.82747746112807,271.5803045866117,281.3536918192887,37811200,MSFT,Microsoft Corporation
-2022-02-24,285.629638671875,286.1823084436964,263.2613371745761,264.2212450912512,56989700,MSFT,Microsoft Corporation
-2022-02-25,288.266845703125,288.57711950054835,282.77899996721817,286.1628662410245,32546700,MSFT,Microsoft Corporation
-2022-02-28,289.701904296875,290.04126448899723,284.0880067320678,285.35815893426843,34627500,MSFT,Microsoft Corporation
-2022-03-01,285.9787292480469,290.84602885663736,283.2638770860494,287.3846078844976,31217800,MSFT,Microsoft Corporation
-2022-03-02,291.0592346191406,292.3003001509226,284.7666480075276,286.37613036538824,31873000,MSFT,Microsoft Corporation
-2022-03-03,286.919189453125,293.90987886372875,285.10604328173724,293.6771882703284,27314500,MSFT,Microsoft Corporation
-2022-03-04,281.04351806640625,286.6671212997695,278.43536512644255,285.33879636039853,32356500,MSFT,Microsoft Corporation
-2022-03-07,270.426513671875,280.87862169595286,270.0580672400942,279.75390138448324,43157200,MSFT,Microsoft Corporation
-2022-03-08,267.45965576171875,275.32296496007893,261.78758549153326,269.35032612555074,48159500,MSFT,Microsoft Corporation
-2022-03-09,279.7248840332031,280.79143196991623,272.2396970446507,274.8187931136679,35204500,MSFT,Microsoft Corporation
-2022-03-10,276.90338134765625,277.88267026842374,272.04575796281966,274.41154435304935,30628000,MSFT,Microsoft Corporation
-2022-03-11,271.5513000488281,280.7041720750728,270.93075230973267,279.2012996634574,27209300,MSFT,Microsoft Corporation
-2022-03-14,268.03167724609375,276.71913751452684,267.43054018316315,271.813047149481,30660700,MSFT,Microsoft Corporation
-2022-03-15,278.4158935546875,279.0655275130415,270.2520171295623,271.8227376508679,34245100,MSFT,Microsoft Corporation
-2022-03-16,285.43572998046875,285.61024792688795,274.58608713792756,280.3163001707601,37826300,MSFT,Microsoft Corporation
-2022-03-17,286.2404479980469,286.61857018444255,280.5683784873846,284.3691589056267,30816600,MSFT,Microsoft Corporation
-2022-03-18,291.2920227050781,291.8446925132739,283.826245999044,286.38593157017544,43390600,MSFT,Microsoft Corporation
-2022-03-21,290.0606384277344,291.0108410246082,285.93020275050657,289.79886150329435,28351200,MSFT,Microsoft Corporation
-2022-03-22,294.8116149902344,295.7230260277627,289.6825089750966,290.6811789941739,27599700,MSFT,Microsoft Corporation
-2022-03-23,290.38055419921875,294.0068166256151,288.66440204897714,291.3695483106634,25715400,MSFT,Microsoft Corporation
-2022-03-24,294.8503723144531,294.9473365902291,289.2461804109756,290.04124604725905,24484500,MSFT,Microsoft Corporation
-2022-03-25,294.4431457519531,296.20779503659236,290.18668905916263,295.946018112128,22566500,MSFT,Microsoft Corporation
-2022-03-28,301.2496337890625,301.346568476762,295.0733614546366,295.0733614546366,29578200,MSFT,Microsoft Corporation
-2022-03-29,305.8163757324219,306.21390857071964,299.64980847038635,304.3620002900689,30393400,MSFT,Microsoft Corporation
-2022-03-30,304.3135070800781,306.3399629265181,302.10285756421536,304.21657238754335,28163600,MSFT,Microsoft Corporation
-2022-03-31,298.9323425292969,305.5546156451536,298.52513395302805,304.3523117591246,33422100,MSFT,Microsoft Corporation
-2022-04-01,300.00860595703125,300.69700210930256,296.24661641051176,299.9601090176987,27110500,MSFT,Microsoft Corporation
-2022-04-04,305.3897399902344,305.52546630436024,300.28972091399,300.6581674070127,24289600,MSFT,Microsoft Corporation
-2022-04-05,301.4241027832031,305.29273121739135,300.4448140459923,303.741391804676,23156700,MSFT,Microsoft Corporation
-2022-04-06,290.3903503417969,297.6622288979354,287.6852032338955,295.90728457353526,40110400,MSFT,Microsoft Corporation
-2022-04-07,292.2033996582031,294.41404904374673,287.33610072397653,287.63666926754246,31411200,MSFT,Microsoft Corporation
-2022-04-08,287.93731689453125,291.96108395103715,287.2683016714026,291.30177403499323,24361900,MSFT,Microsoft Corporation
-2022-04-11,276.5834655761719,283.7098823533749,276.33136433660695,282.9148461789771,34569300,MSFT,Microsoft Corporation
-2022-04-12,273.4807434082031,281.89672181810613,271.95849007947834,280.44234644172155,30966700,MSFT,Microsoft Corporation
-2022-04-13,278.87164306640625,279.80243508000837,272.7438673323913,274.1303944317771,21907200,MSFT,Microsoft Corporation
-2022-04-14,271.318603515625,279.54068423967755,270.8241359315861,279.3273746344273,28221600,MSFT,Microsoft Corporation
-2022-04-18,271.98760986328125,273.8686046152855,269.8739244910196,270.42659430347726,20778000,MSFT,Microsoft Corporation
-2022-04-19,276.6221923828125,277.4657549794319,269.94177668947515,270.8822739757197,22297700,MSFT,Microsoft Corporation
-2022-04-20,277.64996337890625,280.88839885014346,276.6900850216622,280.59750599779863,22906700,MSFT,Microsoft Corporation
-2022-04-21,272.2687683105469,284.37885800425323,271.5415806106492,279.8024222293234,29454600,MSFT,Microsoft Corporation
-2022-04-22,265.6949768066406,274.5860709052862,265.06475342226594,273.112284984401,29405800,MSFT,Microsoft Corporation
-2022-04-25,272.1814880371094,272.5596102250069,262.5341201377057,264.9774895553303,35678900,MSFT,Microsoft Corporation
-2022-04-26,262.00091552734375,269.8933116676329,261.787605924128,269.05948386646486,46518400,MSFT,Microsoft Corporation
-2022-04-27,274.60540771484375,282.1196789549304,270.6689015355711,273.5194790570219,63477700,MSFT,Microsoft Corporation
-2022-04-28,280.8205261230469,282.1294700096168,272.89901443389357,276.51557221439435,33646600,MSFT,Microsoft Corporation
-2022-04-29,269.07879638671875,281.062863571246,268.0898318904965,279.8314736159821,37073900,MSFT,Microsoft Corporation
-2022-05-02,275.8174743652344,276.27317988457435,267.81840889699976,269.26307913115687,35151100,MSFT,Microsoft Corporation
-2022-05-03,273.2093200683594,275.4878479002829,271.62889375112417,275.3230056361228,25978600,MSFT,Microsoft Corporation
-2022-05-04,281.1598205566406,282.03243974710455,268.3128397950904,273.99458463090093,33599300,MSFT,Microsoft Corporation
-2022-05-05,268.9140319824219,277.64028485633924,265.99557571933246,276.85492446483426,43260400,MSFT,Microsoft Corporation
-2022-05-06,266.3736877441406,270.7561945471367,263.018907502902,266.4512414054531,37780300,MSFT,Microsoft Corporation
-2022-05-09,256.53240966796875,264.0757687100623,255.31075448225116,261.84573831970226,47726000,MSFT,Microsoft Corporation
-2022-05-10,261.3027648925781,265.42349495118094,257.00751689764115,263.42615521933493,39336400,MSFT,Microsoft Corporation
-2022-05-11,252.62503051757812,263.1062283340395,251.4130508478731,257.59899981634317,48975900,MSFT,Microsoft Corporation
-2022-05-12,247.58316040039062,251.97537260943818,242.41527840810497,249.85198231075879,51033800,MSFT,Microsoft Corporation
-2022-05-13,253.1776123046875,255.03922544928247,247.58312674700312,249.52229354417668,34925100,MSFT,Microsoft Corporation
-2022-05-16,253.546142578125,257.7347513466333,248.0001225205669,252.05297536549674,32550900,MSFT,Microsoft Corporation
-2022-05-17,258.704345703125,260.1683970586015,254.47694512701054,258.015919929837,28828800,MSFT,Microsoft Corporation
-2022-05-18,246.9255828857422,256.1775215944614,245.65247241501044,255.59441054369825,31356000,MSFT,Microsoft Corporation
-2022-05-19,246.0120391845703,250.41449629814898,244.78752382257517,246.75063363367587,32692300,MSFT,Microsoft Corporation
-2022-05-20,245.4484100341797,251.2600357974427,239.50074181493954,249.99662341850876,39199300,MSFT,Microsoft Corporation
-2022-05-23,253.31060791015625,254.13667953053155,246.29390757961752,248.2959145287571,33175400,MSFT,Microsoft Corporation
-2022-05-24,252.30958557128906,253.9714268912015,246.36191797727767,250.62831809064022,29043900,MSFT,Microsoft Corporation
-2022-05-25,255.12796020507812,257.12995242337007,249.88974706172667,250.87131700715926,28547900,MSFT,Microsoft Corporation
-2022-05-26,258.41278076171875,259.588701272369,254.06864585399154,254.88498957150392,25002100,MSFT,Microsoft Corporation
-2022-05-27,265.5460510253906,265.643241139635,260.0259965721128,260.92010410159867,26910800,MSFT,Microsoft Corporation
-2022-05-31,264.2146911621094,267.0330271517111,261.3574731865208,264.8561104686971,37827700,MSFT,Microsoft Corporation
-2022-06-01,264.7491760253906,269.8707720178327,262.4361876229135,267.4508952453175,25292200,MSFT,Microsoft Corporation
-2022-06-02,266.84832763671875,266.9163636856067,254.23383914437693,257.00359440575477,44008200,MSFT,Microsoft Corporation
-2022-06-03,262.4167175292969,265.75015751179075,260.8520664352407,262.69855996137693,28059000,MSFT,Microsoft Corporation
-2022-06-06,261.1824645996094,266.459558068701,259.69554794096325,264.39925834908735,22400300,MSFT,Microsoft Corporation
-2022-06-07,264.8269348144531,265.439199996227,258.45165391231484,259.13195514945534,22860700,MSFT,Microsoft Corporation
-2022-06-08,262.7958068847656,265.3128741834113,262.0183154658259,264.0591896604282,17372300,MSFT,Microsoft Corporation
-2022-06-09,257.333984375,265.0309543991037,257.1784861365602,260.2397817065618,26439700,MSFT,Microsoft Corporation
-2022-06-10,245.86624145507812,253.2425017029727,245.4191877402005,253.2425017029727,31422800,MSFT,Microsoft Corporation
-2022-06-13,235.43838500976562,242.00804495345096,234.72894466033569,238.2081400229515,46135800,MSFT,Microsoft Corporation
-2022-06-14,237.60562133789062,238.82042366109098,234.70952192240742,236.99335622167607,28651500,MSFT,Microsoft Corporation
-2022-06-15,244.67088317871094,248.11121141212573,239.48125159041146,241.31803197634346,33111700,MSFT,Microsoft Corporation
-2022-06-16,238.0720977783203,240.45310733096755,236.17700914781045,239.05365270255112,33169200,MSFT,Microsoft Corporation
-2022-06-17,240.67665100097656,243.4464064672868,237.1585879163122,237.80972023794652,43084800,MSFT,Microsoft Corporation
-2022-06-21,246.5951385498047,247.57669340893574,242.4842371441969,243.21311847906128,29928300,MSFT,Microsoft Corporation
-2022-06-22,246.00230407714844,249.92855300604273,243.3200113875342,244.79721498260233,25939900,MSFT,Microsoft Corporation
-2022-06-23,251.57101440429688,252.06666333172817,246.48829955344343,248.3736754699589,25861400,MSFT,Microsoft Corporation
-2022-06-24,260.1621398925781,260.43425449200834,254.35051350542255,254.43797573471082,33923200,MSFT,Microsoft Corporation
-2022-06-27,257.43121337890625,260.74516813613343,255.86653250823528,260.65770592471864,24615100,MSFT,Microsoft Corporation
-2022-06-28,249.25799560546875,259.39429846410957,249.10249735843755,256.54680910735476,27295500,MSFT,Microsoft Corporation
-2022-06-29,252.9315643310547,254.59340555712373,248.558261264079,250.33673359363198,20069800,MSFT,Microsoft Corporation
-2022-06-30,249.59812927246094,252.22211413062385,245.77879792014835,249.81193566577983,31730900,MSFT,Microsoft Corporation
-2022-07-01,252.27069091796875,252.4553432396003,247.4406506324261,249.17054274453085,22837700,MSFT,Microsoft Corporation
-2022-07-05,255.4486541748047,255.57499836951445,247.56701562367115,248.94702936825868,22941000,MSFT,Microsoft Corporation
-2022-07-06,258.7139892578125,260.4438664218845,255.01127448719635,256.3232668081978,23824400,MSFT,Microsoft Corporation
-2022-07-07,260.84234619140625,261.4837653703721,257.5575159983353,257.65470611483187,20859900,MSFT,Microsoft Corporation
-2022-07-08,260.1231689453125,260.55078169221645,255.87622520098918,257.3339878404552,19658800,MSFT,Microsoft Corporation
-2022-07-11,257.0618896484375,259.02499945053415,254.79748159613314,258.16977390244966,19455200,MSFT,Microsoft Corporation
-2022-07-12,246.52711486816406,258.45161825659886,244.94300794231012,258.39331011954675,35868500,MSFT,Microsoft Corporation
-2022-07-13,245.60385131835938,246.41048176044416,241.12366020165572,243.14509284643532,29497400,MSFT,Microsoft Corporation
-2022-07-14,246.9255828857422,247.95573289017767,239.01479069630014,243.51442327742907,25102800,MSFT,Microsoft Corporation
-2022-07-15,249.49124145507812,253.0384582835576,247.59615280932707,248.51939960298733,29774100,MSFT,Microsoft Corporation
-2022-07-18,247.09075927734375,253.49519270414535,246.1675126018184,252.43588877990183,20975000,MSFT,Microsoft Corporation
-2022-07-19,252.22215270996094,252.4068050623558,246.53687108650638,250.32704894938806,25012600,MSFT,Microsoft Corporation
-2022-07-20,254.88491821289062,257.4117126263111,251.6195442570284,252.58165807290644,22788300,MSFT,Microsoft Corporation
-2022-07-21,257.382568359375,257.43117824236685,249.79248658053865,252.47477933086478,22404700,MSFT,Microsoft Corporation
-2022-07-22,253.02874755859375,257.85880307784385,251.77509283820282,257.77134086420693,21881300,MSFT,Microsoft Corporation
-2022-07-25,251.54183959960938,254.13667066328307,249.57872953188095,253.65074968687145,21056000,MSFT,Microsoft Corporation
-2022-07-26,244.80697631835938,252.56228559936346,242.54259767032684,252.54282977946914,39348000,MSFT,Microsoft Corporation
-2022-07-27,261.1728210449219,262.44593174810194,251.56131866563936,253.8062714114464,45994000,MSFT,Microsoft Corporation
-2022-07-28,268.6268005371094,270.01652721920226,260.32726310507684,262.1543304686785,33459300,MSFT,Microsoft Corporation
-2022-07-29,272.8348693847656,274.05939959701226,268.84061364788005,269.88049153738285,32152800,MSFT,Microsoft Corporation
-2022-08-01,270.18182373046875,273.35973662661695,268.07291338612845,269.99717136426204,21539600,MSFT,Microsoft Corporation
-2022-08-02,267.0815734863281,270.0651349626204,264.71027709598764,268.22833970476506,22754200,MSFT,Microsoft Corporation
-2022-08-03,274.5162353515625,275.5172315142961,268.8212253025485,268.9670253421325,23518900,MSFT,Microsoft Corporation
-2022-08-04,275.6629333496094,275.8087036946795,272.2809427109455,273.8650200050531,18098700,MSFT,Microsoft Corporation
-2022-08-05,274.9437561035156,275.66290951585654,270.83285477841,271.28962159231065,16774600,MSFT,Microsoft Corporation
-2022-08-08,272.4267272949219,277.86904784198094,271.4548853993135,276.0516785842541,18739200,MSFT,Microsoft Corporation
-2022-08-09,274.3509521484375,275.1089876320651,269.7930113371827,271.765878834773,23405200,MSFT,Microsoft Corporation
-2022-08-10,281.017822265625,281.6495136024719,278.8603319468809,280.05570822424676,24687800,MSFT,Microsoft Corporation
-2022-08-11,278.93804931640625,283.0100692187593,278.44243011883435,282.6602203734145,20065900,MSFT,Microsoft Corporation
-2022-08-12,283.69036865234375,283.69036865234375,278.8603132900209,280.35695809957093,22619700,MSFT,Microsoft Corporation
-2022-08-15,285.2064514160156,285.89645087966176,281.9410471199956,282.8060006707274,18085700,MSFT,Microsoft Corporation
-2022-08-16,284.46783447265625,285.7604008093183,282.24233787382076,283.76810711776506,18102900,MSFT,Microsoft Corporation
-2022-08-17,283.7179260253906,285.69495138930665,281.91619637542664,282.1791399463547,18253400,MSFT,Microsoft Corporation
-2022-08-18,282.5979309082031,284.2925155216381,281.53634866422476,282.61739830194875,17186200,MSFT,Microsoft Corporation
-2022-08-19,278.6827697753906,281.701879702616,278.10816968065785,281.3610071796506,20570000,MSFT,Microsoft Corporation
-2022-08-22,270.50201416015625,275.0890966994029,269.9858458890411,274.71900818026165,25061100,MSFT,Microsoft Corporation
-2022-08-23,269.2262268066406,271.58305961695726,268.2133575622362,269.2262268066406,17527400,MSFT,Microsoft Corporation
-2022-08-24,268.5931701660156,269.99559523146576,267.93089241978953,268.22308164579806,18137000,MSFT,Microsoft Corporation
-2022-08-25,271.57330322265625,271.73885036051576,267.3562796674805,270.09294921143464,16583400,MSFT,Microsoft Corporation
-2022-08-26,261.0941162109375,273.02444918596143,260.98700095652805,271.79731971202773,27549300,MSFT,Microsoft Corporation
-2022-08-29,258.3087158203125,260.42207206076966,256.96472277902944,258.91253188901453,20338500,MSFT,Microsoft Corporation
-2022-08-30,256.10772705078125,260.0812452565468,253.8580095108411,259.71118642639124,22767100,MSFT,Microsoft Corporation
-2022-08-31,254.64686584472656,260.13967295694687,254.51050491907353,258.464585387242,24791800,MSFT,Microsoft Corporation
-2022-09-01,253.60482788085938,254.08206148827077,248.74505198156,252.1147545852519,23263400,MSFT,Microsoft Corporation
-2022-09-02,249.37803649902344,257.831522209211,247.8295315839085,254.8708733039259,22855400,MSFT,Microsoft Corporation
-2022-09-06,246.64134216308594,251.10181219377696,245.36552950333498,249.5143726473492,21328200,MSFT,Microsoft Corporation
-2022-09-07,251.35507202148438,252.0757520218553,246.6121606696536,248.05353553100252,24126700,MSFT,Microsoft Corporation
-2022-09-08,251.7738800048828,253.63404190055496,248.14121894719383,250.7902562821086,20319900,MSFT,Microsoft Corporation
-2022-09-09,257.5588073730469,258.30873295170056,253.4976417532625,253.7021534014361,22084700,MSFT,Microsoft Corporation
-2022-09-12,259.6916809082031,260.47082249672275,258.24057242382844,258.84438857917326,18747700,MSFT,Microsoft Corporation
-2022-09-13,245.4142303466797,253.60475690024708,245.0246595826292,252.08546807196308,33353300,MSFT,Microsoft Corporation
-2022-09-14,245.63824462890625,247.59578772613622,243.3398289424253,246.91405740824067,23913000,MSFT,Microsoft Corporation
-2022-09-15,238.97674560546875,244.83964133633745,237.65223458820603,243.25218674358922,31530900,MSFT,Microsoft Corporation
-2022-09-16,238.3534393310547,238.89882358010237,235.74336703268992,237.88595437992277,39791800,MSFT,Microsoft Corporation
-2022-09-19,238.13917541503906,238.7429915584572,234.56494703921464,236.14266785813606,26826900,MSFT,Microsoft Corporation
-2022-09-20,236.1232147216797,237.15555142732097,233.3865446237342,235.7531410045641,26660300,MSFT,Microsoft Corporation
-2022-09-21,232.7145233154297,241.1972397263064,232.66582510868037,237.89570341294743,28625600,MSFT,Microsoft Corporation
-2022-09-22,234.69154357910156,237.49639378843938,231.37053994331876,231.6626994562865,31061200,MSFT,Microsoft Corporation
-2022-09-23,231.71141052246094,234.83765123018225,229.0623884800835,233.28913142247737,34176000,MSFT,Microsoft Corporation
-2022-09-26,231.253662109375,235.14928080942127,230.71801156599744,230.8641061836128,27694200,MSFT,Microsoft Corporation
-2022-09-27,230.2407989501953,235.49014435263194,228.38063752576426,233.71763077904288,27018700,MSFT,Microsoft Corporation
-2022-09-28,234.7792205810547,236.0063351920129,228.60465329387907,230.6303769171642,29029700,MSFT,Microsoft Corporation
-2022-09-29,231.3023681640625,233.68843172668625,228.29300618270508,232.65609511384054,27484200,MSFT,Microsoft Corporation
-2022-09-30,226.8223876953125,234.26301864836014,226.6568256876074,232.07173317953664,35694800,MSFT,Microsoft Corporation
-2022-10-03,234.45779418945312,235.3050864195647,228.53645255345572,229.26688098923591,28880400,MSFT,Microsoft Corporation
-2022-10-04,242.38539123535156,243.82676593965982,238.58715422805355,238.69428433273492,34888400,MSFT,Microsoft Corporation
-2022-10-05,242.697021484375,244.04101457744898,237.73011697887537,239.57079606431788,20347100,MSFT,Microsoft Corporation
-2022-10-06,240.3499298095703,243.8072944010288,239.65846580764227,241.46018055206,20239900,MSFT,Microsoft Corporation
-2022-10-07,228.12744140625,235.02268843917923,227.08535624814024,234.61363538940842,37769600,MSFT,Microsoft Corporation
-2022-10-10,223.26763916015625,228.43907043105446,220.81339530154835,226.96847977157327,29743600,MSFT,Microsoft Corporation
-2022-10-11,219.52786254882812,223.08260876857707,218.26178346350437,221.68018361933272,30474000,MSFT,Microsoft Corporation
-2022-10-12,219.85899353027344,221.91393311184666,218.1157105964302,219.5181209293946,21903900,MSFT,Microsoft Corporation
-2022-10-13,228.12744140625,229.93890473575348,213.41174085104754,214.11295342121704,42551800,MSFT,Microsoft Corporation
-2022-10-14,222.5956573486328,231.04915792889818,222.38139712434594,229.39350803929838,30198600,MSFT,Microsoft Corporation
-2022-10-17,231.33160400390625,232.72429558367523,229.00397214596376,229.66623513189379,28142300,MSFT,Microsoft Corporation
-2022-10-18,232.2762908935547,237.56458673552382,229.2279641654272,236.89260491773592,26329600,MSFT,Microsoft Corporation
-2022-10-19,230.30897521972656,233.35730163218065,228.17612158677025,230.854359464379,19985700,MSFT,Microsoft Corporation
-2022-10-20,229.98757934570312,235.01293095415457,228.7409825706679,229.61750568038707,21811000,MSFT,Microsoft Corporation
-2022-10-21,235.80178833007812,236.6588291746641,228.3806396767849,228.61438214183715,26299700,MSFT,Microsoft Corporation
-2022-10-24,240.79795837402344,241.37255863130235,235.0032278685901,237.39902532056323,24911200,MSFT,Microsoft Corporation
-2022-10-25,244.11892700195312,244.48900063928346,239.41496607006084,240.80764249442944,34775500,MSFT,Microsoft Corporation
-2022-10-26,225.28363037109375,232.0814806550544,224.05650100348495,225.13753575748976,82543200,MSFT,Microsoft Corporation
-2022-10-27,220.8328857421875,227.59178658537854,219.8881970156547,225.01093027224846,40424600,MSFT,Microsoft Corporation
-2022-10-28,229.71493530273438,230.42589655243185,220.15119727466177,220.33624157634716,40647700,MSFT,Microsoft Corporation
-2022-10-31,226.07249450683594,228.7896819818967,225.11805723606972,227.65994900462596,28357300,MSFT,Microsoft Corporation
-2022-11-01,222.21583557128906,229.5883013482599,221.3977591826353,228.47805057491365,30592300,MSFT,Microsoft Corporation
-2022-11-02,214.3564453125,225.26417573849062,214.29799854352845,223.47219453248943,38407000,MSFT,Microsoft Corporation
-2022-11-03,208.65907287597656,214.65832913291175,208.39611445747363,214.34667250941115,36633900,MSFT,Microsoft Corporation
-2022-11-04,215.61276245117188,215.80754042041704,207.86047444612015,211.87297194348153,36789100,MSFT,Microsoft Corporation
-2022-11-07,221.9236602783203,222.44957714073567,215.50563184165273,216.1971107205747,33498000,MSFT,Microsoft Corporation
-2022-11-08,222.8975830078125,225.6050371166513,219.9466527031385,222.73202097791747,28192500,MSFT,Microsoft Corporation
-2022-11-09,218.65133666992188,222.66383409917907,218.4760409587585,221.43670467861034,27852900,MSFT,Microsoft Corporation
-2022-11-10,236.63934326171875,236.9802158270735,228.86758846132082,229.2863603198829,46268000,MSFT,Microsoft Corporation
-2022-11-11,240.66159057617188,241.5186314660159,235.61675651178047,236.64910797482275,34620200,MSFT,Microsoft Corporation
-2022-11-14,235.24668884277344,237.54510458377084,232.9677553572084,235.67520929864517,31123300,MSFT,Microsoft Corporation
-2022-11-15,235.65573120117188,240.5544708560725,233.76635362727728,239.24944207060548,31390100,MSFT,Microsoft Corporation
-2022-11-16,236.08544921875,238.10712057795988,234.80604092204587,237.1206951717324,24093300,MSFT,Microsoft Corporation
-2022-11-17,236.03662109375,237.56996781309624,232.08120292470986,232.22769437449384,23123500,MSFT,Microsoft Corporation
-2022-11-18,235.5873565673828,238.0485170933891,233.44849211403692,237.82387701389203,27613500,MSFT,Microsoft Corporation
-2022-11-21,236.39797973632812,238.95679628172485,235.55806069358533,235.79244700156886,26394700,MSFT,Microsoft Corporation
-2022-11-22,239.3083953857422,239.58185601879657,235.08927783112682,237.90201790004144,19665700,MSFT,Microsoft Corporation
-2022-11-23,241.798828125,242.48247963370116,238.5661214247604,239.38650323520181,19508500,MSFT,Microsoft Corporation
-2022-11-25,241.71095275878906,242.89269012573502,240.9686897159274,241.53514812666896,9200800,MSFT,Microsoft Corporation
-2022-11-28,236.11473083496094,240.89054534482318,235.17715584666723,240.33386298973988,24778200,MSFT,Microsoft Corporation
-2022-11-29,234.71815490722656,237.12070411466752,232.64766292317384,235.7631620284747,17956300,MSFT,Microsoft Corporation
-2022-11-30,249.18231201171875,249.36787777071672,234.2591112887046,234.95253887719915,47594200,MSFT,Microsoft Corporation
-2022-12-01,248.74282836914062,250.13942980347773,245.0608561020454,247.94196873918125,26041500,MSFT,Microsoft Corporation
-2022-12-02,249.06509399414062,250.08080264924362,243.85955174333637,243.98652091365602,21528500,MSFT,Microsoft Corporation
-2022-12-05,244.35765075683594,247.8931313402829,242.2676218605377,246.12538359731664,23435300,MSFT,Microsoft Corporation
-2022-12-06,239.39627075195312,245.97889237423144,238.08756427144374,244.9631836631235,22463700,MSFT,Microsoft Corporation
-2022-12-07,238.663818359375,240.41202919852526,236.55426689950292,239.11308365788204,20481500,MSFT,Microsoft Corporation
-2022-12-08,241.62303161621094,242.93175300820135,237.38437721752427,239.12281178477338,22611800,MSFT,Microsoft Corporation
-2022-12-09,239.6892547607422,242.51177046904638,238.45868208288636,238.98606611554322,20609700,MSFT,Microsoft Corporation
-2022-12-12,246.61373901367188,246.6430373039938,241.39843470154545,241.67189534620834,30665100,MSFT,Microsoft Corporation
-2022-12-13,250.9207305908203,257.7572751273937,247.16062513471115,255.57933663809652,42196900,MSFT,Microsoft Corporation
-2022-12-14,251.21372985839844,256.4583317412534,248.3716768672205,251.1258349994924,35410900,MSFT,Microsoft Corporation
-2022-12-15,243.1954345703125,248.26424677465207,241.56443204275277,247.7954592877002,35560400,MSFT,Microsoft Corporation
-2022-12-16,238.976318359375,244.00605626723987,237.82386444207205,242.74618523388142,86102000,MSFT,Microsoft Corporation
-2022-12-19,234.83534240722656,239.48420303255193,233.13598200938617,239.14236978569437,29696400,MSFT,Microsoft Corporation
-2022-12-20,236.15379333496094,237.23787460638482,232.8527140773399,233.80982617655218,25150800,MSFT,Microsoft Corporation
-2022-12-21,238.722412109375,239.88462731103135,234.50329433719287,236.04640221899405,23690600,MSFT,Microsoft Corporation
-2022-12-22,232.62808227539062,236.33935232665362,228.40895045227447,235.626387659586,28651700,MSFT,Microsoft Corporation
-2022-12-23,233.155517578125,233.29224790417652,228.47737329876662,230.596700803809,21207000,MSFT,Microsoft Corporation
-2022-12-27,231.42681884765625,233.35080420983945,230.32320039769817,233.1261790492013,16688600,MSFT,Microsoft Corporation
-2022-12-28,229.05357360839844,234.12238618004355,228.7019792420853,231.35846669812094,17457100,MSFT,Microsoft Corporation
-2022-12-29,235.38226318359375,236.27101770155872,230.14742187789756,230.14742187789756,19770700,MSFT,Microsoft Corporation
-2022-12-30,234.22006225585938,234.3567925734217,231.133846628039,232.6476561526492,21938500,MSFT,Microsoft Corporation
-2023-01-03,233.9856414794922,240.011565882423,231.85653825258547,237.40391403529475,25740000,MSFT,Microsoft Corporation
-2023-01-04,223.7503662109375,227.43232343462765,220.6836879280111,226.85610390975128,50623400,MSFT,Microsoft Corporation
-2023-01-05,217.11892700195312,222.23657525283872,216.58176684830784,221.89474199984065,39585600,MSFT,Microsoft Corporation
-2023-01-06,219.677734375,220.48835513572715,214.2280440359925,217.79280825495562,43613600,MSFT,Microsoft Corporation
-2023-01-09,221.8165740966797,225.840379162237,221.12316147080284,221.16222088392175,27369800,MSFT,Microsoft Corporation
-2023-01-10,223.50621032714844,225.90875938940619,222.0216991383432,222.4416512068121,27033900,MSFT,Microsoft Corporation
-2023-01-11,230.26463317871094,230.44042291749267,225.7134433987462,225.88923313752792,28669300,MSFT,Microsoft Corporation
-2023-01-12,232.9405975341797,234.2981393389428,228.10618692887127,229.76648760410552,27269500,MSFT,Microsoft Corporation
-2023-01-13,233.643798828125,233.78052912873633,229.43444289235566,231.46587514607086,21333300,MSFT,Microsoft Corporation
-2023-01-17,234.73765563964844,235.28457684093857,231.5537695139473,232.41322563168038,29831300,MSFT,Microsoft Corporation
-2023-01-18,230.30369567871094,236.72028947485737,230.0204739060556,235.92920583478175,30028700,MSFT,Microsoft Corporation
-2023-01-19,226.51426696777344,230.02044931118633,225.2934553321454,228.32107414949724,28623000,MSFT,Microsoft Corporation
-2023-01-20,234.61068725585938,235.11854904554423,229.03401340452106,229.37584660771927,35389800,MSFT,Microsoft Corporation
-2023-01-23,236.91558837890625,239.44510648286737,234.0539981879018,235.47015159128358,31934000,MSFT,Microsoft Corporation
-2023-01-24,236.3882293701172,238.25363342027646,234.82559917145332,236.83749468000704,40234400,MSFT,Microsoft Corporation
-2023-01-25,234.99160766601562,237.6187968797975,225.50833563928637,229.00474220423706,66526600,MSFT,Microsoft Corporation
-2023-01-26,242.20904541015625,242.51180433252105,236.34914915023313,237.96061466071725,33454500,MSFT,Microsoft Corporation
-2023-01-27,242.36532592773438,243.9963286862057,241.06638039859524,243.1759467422718,26498900,MSFT,Microsoft Corporation
-2023-01-30,237.0425567626953,239.86507262695676,236.54445608504085,238.80051357034338,25867400,MSFT,Microsoft Corporation
-2023-01-31,242.02349853515625,242.16022886246068,237.27698159803322,237.76530632447597,26541100,MSFT,Microsoft Corporation
-2023-02-01,246.84811401367188,249.22136469253888,239.7381082028261,242.20902977404796,31259900,MSFT,Microsoft Corporation
-2023-02-02,258.42138671875,258.5092815709829,251.24300907004084,252.77635548169766,39940400,MSFT,Microsoft Corporation
-2023-02-03,252.31735229492188,258.0307566536459,251.09654067147537,253.4795673448407,29077300,MSFT,Microsoft Corporation
-2023-02-06,250.77423095703125,252.26850319934903,248.83070838044688,251.42859910463446,22518000,MSFT,Microsoft Corporation
-2023-02-07,261.3122863769531,262.49402369384705,254.00693882575916,254.44644293620124,50841400,MSFT,Microsoft Corporation
-2023-02-08,260.5016784667969,270.2974697516429,259.9938017557166,266.82060062873455,54686000,MSFT,Microsoft Corporation
-2023-02-09,257.4642639160156,267.58236538521874,256.66340439835324,267.4065458729489,42375100,MSFT,Microsoft Corporation
-2023-02-10,256.9564514160156,257.9233247404557,254.57342460398476,255.42310477455004,25818500,MSFT,Microsoft Corporation
-2023-02-13,264.9844665527344,268.18787471786464,260.9118262982857,261.3904046708747,44630900,MSFT,Microsoft Corporation
-2023-02-14,265.81463623046875,268.54924217498206,262.9921056261591,266.3029608494868,37047900,MSFT,Microsoft Corporation
-2023-02-15,263.69000244140625,265.07053065688496,260.61562828503037,262.7109069591907,28922400,MSFT,Microsoft Corporation
-2023-02-16,256.6698913574219,261.16393632712175,256.42511747097006,258.5007952473413,29603600,MSFT,Microsoft Corporation
-2023-02-17,252.66537475585938,254.6529373660176,250.6484404767677,253.96758846436245,30000100,MSFT,Microsoft Corporation
-2023-02-21,247.3880615234375,250.14911804172624,246.33063657642128,249.16022201193073,28397400,MSFT,Microsoft Corporation
-2023-02-22,246.2523193359375,249.0231615682259,245.10677932156742,248.77838767780975,22491100,MSFT,Microsoft Corporation
-2023-02-23,249.4441680908203,251.470888034521,245.24383997273418,250.2176469727612,29219100,MSFT,Microsoft Corporation
-2023-02-24,244.0102081298828,245.75299711343044,242.91362583186992,244.73474425667752,24990900,MSFT,Microsoft Corporation
-2023-02-27,244.9305877685547,247.53498595727137,244.17667988449142,247.1825109021081,21190000,MSFT,Microsoft Corporation
-2023-02-28,244.20602416992188,246.23275924474,243.53044581164914,243.8633496718303,22491000,MSFT,Microsoft Corporation
-2023-03-01,241.1218719482422,245.68444598313184,240.6518953145832,245.51800152780746,27565300,MSFT,Microsoft Corporation
-2023-03-02,245.8606719970703,246.1446031190087,240.47564673843016,241.3959989002767,24808200,MSFT,Microsoft Corporation
-2023-03-03,249.95327758789062,250.27638088786867,246.1348112059888,246.91809057504366,30760100,MSFT,Microsoft Corporation
-2023-03-06,251.500244140625,254.68230436172686,250.62884978536187,251.0694397510907,24109800,MSFT,Microsoft Corporation
-2023-03-07,248.83709716796875,252.303103351022,248.09299002066862,250.9421463632401,21473200,MSFT,Microsoft Corporation
-2023-03-08,248.39654541015625,249.21898211098042,245.56695978437247,248.72943432146894,17340200,MSFT,Microsoft Corporation
-2023-03-09,247.04539489746094,254.1340370763852,246.32085881638,250.47222930235247,26653400,MSFT,Microsoft Corporation
-2023-03-10,243.39337158203125,247.5055701134534,242.42407649965673,245.83132500399927,28333900,MSFT,Microsoft Corporation
-2023-03-13,248.6119384765625,252.51853507132006,240.5931435893199,242.2282313532918,33339700,MSFT,Microsoft Corporation
-2023-03-14,255.33834838867188,255.61249395987457,250.51139934035587,251.38279382163873,33620300,MSFT,Microsoft Corporation
-2023-03-15,259.8910827636719,260.90935033576807,253.7913077260952,254.545230299502,46028000,MSFT,Microsoft Corporation
-2023-03-16,270.4262390136719,270.7786991165704,257.7763096695362,259.665957162543,54768800,MSFT,Microsoft Corporation
-2023-03-17,273.5887145996094,277.40718199771544,270.54374119997567,272.4431893199929,69527400,MSFT,Microsoft Corporation
-2023-03-20,266.5392150878906,271.6794671642192,264.2089626992146,271.189919347426,43466600,MSFT,Microsoft Corporation
-2023-03-21,268.0567626953125,269.2512603911417,263.8858063365012,269.1337737128017,34558700,MSFT,Microsoft Corporation
-2023-03-22,266.5979919433594,275.1650798140094,266.4902758727201,267.6847738910131,34873300,MSFT,Microsoft Corporation
-2023-03-23,271.8556823730469,275.184601369669,269.44711561214615,272.12982794030694,36610900,MSFT,Microsoft Corporation
-2023-03-24,274.70477294921875,274.7635162763056,269.5253504938708,271.444368897814,28172000,MSFT,Microsoft Corporation
-2023-03-27,270.6024169921875,275.5762089469485,269.7603793312512,274.6362856404628,26840200,MSFT,Microsoft Corporation
-2023-03-28,269.47650146484375,270.3674820752308,266.3629546475742,270.0247926282162,21878600,MSFT,Microsoft Corporation
-2023-03-29,274.64605712890625,275.2628920047133,272.5899508360895,273.12844134818954,25087000,MSFT,Microsoft Corporation
-2023-03-30,278.1120910644531,278.51352384288515,275.59583810054556,278.28835097959796,25053400,MSFT,Microsoft Corporation
-2023-03-31,282.2731628417969,283.2228864773209,277.0839697072535,277.79872003241854,32766000,MSFT,Microsoft Corporation
-2023-04-03,281.2255859375,282.24382365262437,278.01415418141534,280.5304066816727,24883300,MSFT,Microsoft Corporation
-2023-04-04,281.1766357421875,284.37829711852913,279.6982218699312,281.2256084444779,25824300,MSFT,Microsoft Corporation
-2023-04-05,278.3960266113281,281.14728273137956,277.00572765537777,279.87447046132644,22064800,MSFT,Microsoft Corporation
-2023-04-06,285.5042419433594,285.9741886409237,276.13429122558216,277.28961669659077,29770300,MSFT,Microsoft Corporation
-2023-04-10,283.3404541015625,283.5460557851989,278.75826456602096,283.16419420739436,23103000,MSFT,Microsoft Corporation
-2023-04-11,276.9176025390625,280.0017776622644,275.7525062342862,279.77657491179383,27276600,MSFT,Microsoft Corporation
-2023-04-12,277.5638122558594,281.01024801713993,276.0657971281388,278.83665451028776,27403400,MSFT,Microsoft Corporation
-2023-04-13,283.781005859375,283.8397491927381,277.25045630367333,277.66165963721517,24222700,MSFT,Microsoft Corporation
-2023-04-14,280.1584167480469,282.4494967636299,277.7596206838942,281.0004245840228,20987900,MSFT,Microsoft Corporation
-2023-04-17,282.7627868652344,285.5042723715686,280.17799011428394,283.86916963303577,23836200,MSFT,Microsoft Corporation
-2023-04-18,282.3417663574219,285.6609144658387,281.0102108111372,285.47488392928074,20161800,MSFT,Microsoft Corporation
-2023-04-19,282.4200744628906,283.0075077875069,278.59180793950236,280.01147831348476,17150300,MSFT,Microsoft Corporation
-2023-04-20,280.1289978027344,282.98796979588815,279.1205306378155,279.28699001904164,23244400,MSFT,Microsoft Corporation
-2023-04-21,279.786376953125,280.285695406569,277.1428067987354,279.0520552301976,21676400,MSFT,Microsoft Corporation
-2023-04-24,275.8797302246094,278.9932766450886,272.8935008803915,276.19304795792937,26611000,MSFT,Microsoft Corporation
-2023-04-25,269.6625061035156,275.7133093545648,269.6135333988626,273.6670032666064,45772200,MSFT,Microsoft Corporation
-2023-04-26,289.1954345703125,293.30764764371935,286.61063797416637,290.49764832472823,64599200,MSFT,Microsoft Corporation
-2023-04-27,298.457763671875,298.8200542217492,289.078038925907,289.78298910678797,46462600,MSFT,Microsoft Corporation
-2023-04-28,300.8368835449219,302.47195624653347,296.96944448822813,297.6548232687838,36469600,MSFT,Microsoft Corporation
-2023-05-01,299.1724548339844,302.14891388087307,298.7710220447965,300.5529832417884,21294100,MSFT,Microsoft Corporation
-2023-05-02,299.0255432128906,302.71672228103625,297.5569000465208,301.3264234827943,26404400,MSFT,Microsoft Corporation
-2023-05-03,298.03668212890625,302.1586660652437,297.733164896042,300.21027546467184,22360800,MSFT,Microsoft Corporation
-2023-05-04,299.0255432128906,301.3264234827943,297.05755180847615,299.8381792845817,22519900,MSFT,Microsoft Corporation
-2023-05-05,304.1560363769531,305.448449715473,297.9094017870665,299.32910233190466,28197100,MSFT,Microsoft Corporation
-2023-05-08,302.1978759765625,303.71549220994933,299.69139342347466,303.6469483411657,21318600,MSFT,Microsoft Corporation
-2023-05-09,300.58233642578125,303.5587952895824,299.90675810012203,301.5614319841714,21340800,MSFT,Microsoft Corporation
-2023-05-10,305.7813720703125,306.45695048571525,301.2383836132989,302.1685065895515,30078000,MSFT,Microsoft Corporation
-2023-05-11,303.6272888183594,304.6161848272032,299.85779507616377,303.61751818157876,31680200,MSFT,Microsoft Corporation
-2023-05-12,302.5111389160156,304.1560121908101,300.19068735342637,304.05809666453393,19774700,MSFT,Microsoft Corporation
-2023-05-15,302.99090576171875,303.42171020151784,301.16000183238515,302.6384456998606,16336500,MSFT,Microsoft Corporation
-2023-05-16,305.2232666015625,307.15208621607525,303.35319033533926,303.35319033533926,26730300,MSFT,Microsoft Corporation
-2023-05-17,308.1080627441406,308.5299869808576,304.90922423008425,306.4301577933981,24315000,MSFT,Microsoft Corporation
-2023-05-18,312.5432434082031,313.0535052333268,307.83332313670064,308.6281218082049,27276000,MSFT,Microsoft Corporation
-2023-05-19,312.3666687011719,312.76897905978745,310.4336325582829,310.79668509180397,27546700,MSFT,Microsoft Corporation
-2023-05-22,315.1533203125,316.5368664420845,312.04281946483945,312.6217450177961,24115700,MSFT,Microsoft Corporation
-2023-05-23,309.3444519042969,316.664463629214,309.33462996251853,314.0249365560636,30797200,MSFT,Microsoft Corporation
-2023-05-24,307.9609069824219,310.5611762447715,306.7441540494219,308.8243994042462,23384900,MSFT,Microsoft Corporation
-2023-05-25,319.804443359375,320.7660354537529,313.99551318959146,317.17470817825347,43301700,MSFT,Microsoft Corporation
-2023-05-26,326.64361572265625,327.14402564243557,317.80267115227514,317.940028599587,36630600,MSFT,Microsoft Corporation
-2023-05-30,324.9951171875,329.44011438601143,324.318062056043,328.93970446554357,29503100,MSFT,Microsoft Corporation
-2023-05-31,322.22808837890625,329.636407832276,321.18795072131485,326.0549025994876,45950600,MSFT,Microsoft Corporation
-2023-06-01,326.3394470214844,327.2716331746607,318.62694664026094,319.81423378408647,26773900,MSFT,Microsoft Corporation
-2023-06-02,329.1064758300781,331.16707696462373,326.3099478578334,327.97806066792737,25873800,MSFT,Microsoft Corporation
-2023-06-05,329.63641357421875,332.20724701987933,328.3804327326386,328.92992247927083,21307100,MSFT,Microsoft Corporation
-2023-06-06,327.4188232421875,329.0771144876542,325.9371772359314,329.0378566628356,20396200,MSFT,Microsoft Corporation
-2023-06-07,317.3120422363281,328.21355775333575,316.44854992905215,325.4268516357255,40717100,MSFT,Microsoft Corporation
-2023-06-08,319.15679931640625,320.51090965341575,317.28263514872793,317.8615607379673,23277700,MSFT,Microsoft Corporation
-2023-06-09,320.65814208984375,323.7980795311089,318.3227954637779,318.8918992057431,22529000,MSFT,Microsoft Corporation
-2023-06-12,325.6231384277344,325.8684474019989,319.05866788081994,322.4144778795906,24260300,MSFT,Microsoft Corporation
-2023-06-13,328.017333984375,330.6568607625825,324.1905202364905,328.19394924698327,22951300,MSFT,Microsoft Corporation
-2023-06-14,331.0101013183594,332.678214257829,326.5651040717086,328.06639373925447,26003800,MSFT,Microsoft Corporation
-2023-06-15,341.5682373046875,343.2755782609129,330.87277152883553,331.1475163947217,38899100,MSFT,Microsoft Corporation
-2023-06-16,335.906494140625,344.87500521875836,335.53364962832507,344.7278258132524,46552000,MSFT,Microsoft Corporation
-2023-06-20,331.7068176269531,335.6611975068298,329.55790839262113,332.94318456860884,26375400,MSFT,Microsoft Corporation
-2023-06-21,327.3010559082031,331.39282293074336,325.83902394821615,330.058326488485,25117800,MSFT,Microsoft Corporation
-2023-06-22,333.3356018066406,333.7379120738976,327.0851346160875,327.85049733442173,23556800,MSFT,Microsoft Corporation
-2023-06-23,328.733642578125,331.6184785385029,327.19312496325193,328.08602328651534,23146900,MSFT,Microsoft Corporation
-2023-06-26,322.43414306640625,329.80320477764576,322.3261915392268,327.4580664000975,21520600,MSFT,Microsoft Corporation
-2023-06-27,328.2921142578125,329.8424538607447,323.120981710903,325.63294331118817,24354100,MSFT,Microsoft Corporation
-2023-06-28,329.5480651855469,331.63810233073093,327.54633567319496,328.38039213208674,20259500,MSFT,Microsoft Corporation
-2023-06-29,328.76312255859375,329.8032303632927,326.37872617300724,328.4295058990627,16997000,MSFT,Microsoft Corporation
-2023-06-30,334.1500549316406,336.2989637756356,330.87273088226857,331.41239860594516,26832800,MSFT,Microsoft Corporation
-2023-07-03,331.64794921875,334.50334959936004,330.25461085463917,332.8254444079519,12508700,MSFT,Microsoft Corporation
-2023-07-05,331.8049011230469,335.23922664394627,328.4490912403642,328.8023217775131,18172400,MSFT,Microsoft Corporation
-2023-07-06,334.86639404296875,336.55412113608645,329.2046731859424,330.97088598213605,28161200,MSFT,Microsoft Corporation
-2023-07-07,330.8923645019531,335.3766196583141,330.6764914106529,332.952965838011,21214800,MSFT,Microsoft Corporation
-2023-07-10,325.6034851074219,328.9397110166737,321.4430546068671,328.32152762825416,32791400,MSFT,Microsoft Corporation
-2023-07-11,326.23150634765625,326.61417278371005,320.86414468674985,324.8479601120357,26698200,MSFT,Microsoft Corporation
-2023-07-12,330.8727722167969,335.239254199601,329.3714824206285,330.2840246615467,29995300,MSFT,Microsoft Corporation
-2023-07-13,336.23028564453125,337.2900072046909,332.6585727165139,333.18844846906484,20567200,MSFT,Microsoft Corporation
-2023-07-14,338.7618408203125,344.8356928683022,337.8492987055268,341.06775095843255,28352700,MSFT,Microsoft Corporation
-2023-07-17,339.2427062988281,340.4790431987355,335.77894468986676,339.19362653573205,20363900,MSFT,Microsoft Corporation
-2023-07-18,352.7445068359375,359.8977253924033,335.74952271110794,339.3408199849451,64738600,MSFT,Microsoft Corporation
-2023-07-19,348.417236328125,355.6587621887617,345.82678907790546,354.96209307208494,39732900,MSFT,Microsoft Corporation
-2023-07-20,340.36126708984375,351.25299077675766,338.8894133468808,346.9355591197213,33778400,MSFT,Microsoft Corporation
-2023-07-21,337.3194274902344,343.72689620518594,333.4533559589221,342.59848099973897,69405400,MSFT,Microsoft Corporation
-2023-07-24,338.6343078613281,340.4103723937978,335.8868593129291,339.3604427915747,26678100,MSFT,Microsoft Corporation
-2023-07-25,344.3941955566406,345.2871238413171,338.595087649529,340.59678737512286,41637700,MSFT,Microsoft Corporation
-2023-07-26,331.4320373535156,338.20258898250944,326.8594744910843,335.0331862626318,58383700,MSFT,Microsoft Corporation
-2023-07-27,324.514404296875,334.9253049477345,322.8757268335566,334.0912782184188,39635300,MSFT,Microsoft Corporation
-2023-07-28,332.0207824707031,333.630023699817,326.91837382253794,327.4089917663005,28484900,MSFT,Microsoft Corporation
-2023-07-31,329.6167907714844,331.36338955022967,327.10479921092735,330.5980267133625,25446000,MSFT,Microsoft Corporation
-2023-08-01,330.0288391113281,332.18756980830966,327.43839221988986,328.90042395174487,18311900,MSFT,Microsoft Corporation
-2023-08-02,321.354736328125,327.3697167947092,320.23611310138045,327.3697167947092,27761300,MSFT,Microsoft Corporation
-2023-08-03,320.5305480957031,323.6901291419594,319.8338789360626,319.88292875697346,18253700,MSFT,Microsoft Corporation
-2023-08-04,321.6294860839844,328.85139751963476,321.0996103397931,325.6525590625856,23741500,MSFT,Microsoft Corporation
-2023-08-07,323.9157409667969,324.8969767831622,321.37434379580344,322.20840022870215,17741500,MSFT,Microsoft Corporation
-2023-08-08,319.93194580078125,322.5812946473448,316.9391883531327,320.82487404247576,22327600,MSFT,Microsoft Corporation
-2023-08-09,316.1836242675781,320.9720298428681,315.02574325936877,320.34405449895314,22373300,MSFT,Microsoft Corporation
-2023-08-10,316.8705139160156,322.1005182288563,315.15335102644235,319.9025293676403,20113700,MSFT,Microsoft Corporation
-2023-08-11,314.9865417480469,316.3602660012063,313.22029918403376,314.25061483261044,24355500,MSFT,Microsoft Corporation
-2023-08-14,317.95965576171875,317.9792696974629,314.0739404486972,315.35938689096906,18836100,MSFT,Microsoft Corporation
-2023-08-15,315.820556640625,318.9899592196478,314.87857860821487,316.9391798843772,16966300,MSFT,Microsoft Corporation
-2023-08-16,315.0536193847656,319.0065586089997,314.46362532057526,315.44693875811095,20698900,MSFT,Microsoft Corporation
-2023-08-17,311.5923767089844,316.49910131427634,310.9335434813975,315.1913076048041,21257200,MSFT,Microsoft Corporation
-2023-08-18,311.1990051269531,313.06729440212877,306.3512477338566,309.2421912471136,24755000,MSFT,Microsoft Corporation
-2023-08-21,316.5089111328125,317.384044424445,311.7496780411196,312.6248113327521,24040000,MSFT,Microsoft Corporation
-2023-08-22,317.0791931152344,320.63878240151894,316.09587983136174,320.06847390054236,16084600,MSFT,Microsoft Corporation
-2023-08-23,321.54345703125,323.70675834794656,318.0625194610532,318.4165278621223,21166400,MSFT,Microsoft Corporation
-2023-08-24,314.6308288574219,327.42374738223793,314.6209861195301,327.2959118230331,23281400,MSFT,Microsoft Corporation
-2023-08-25,317.590576171875,319.93083688219207,313.4803033090538,316.1057633191369,21684100,MSFT,Microsoft Corporation
-2023-08-28,318.2985534667969,320.70765324549666,316.35158216920695,320.2258392914253,14808500,MSFT,Microsoft Corporation
-2023-08-29,322.929931640625,323.4904274361002,316.5088968490621,316.5088968490621,19284600,MSFT,Microsoft Corporation
-2023-08-30,323.30364990234375,324.30661885641814,321.0026999429876,323.18565708519924,15222100,MSFT,Microsoft Corporation
-2023-08-31,322.29083251953125,325.38826394826276,321.3271745159577,323.7068063169535,26411000,MSFT,Microsoft Corporation
-2023-09-01,323.1757507324219,326.45017079701614,321.3271169387943,325.7815249592522,14942000,MSFT,Microsoft Corporation
-2023-09-05,327.984130859375,329.26245612182606,323.17574454916013,323.5100674616456,18553900,MSFT,Microsoft Corporation
-2023-09-06,327.32537841796875,328.87900042913225,324.67042016143193,327.81703513152416,17535800,MSFT,Microsoft Corporation
-2023-09-07,324.4049072265625,327.52199370609907,323.539586687025,325.76188443553343,18381000,MSFT,Microsoft Corporation
-2023-09-08,328.6921691894531,330.5506459747243,323.9624339954705,324.58192625722756,19530100,MSFT,Microsoft Corporation
-2023-09-11,332.3009338378906,332.7729350743732,329.83280759348713,331.6126024523964,16583300,MSFT,Microsoft Corporation
-2023-09-12,326.2338562011719,331.1701083762214,325.94871693840975,330.21629323552526,17565500,MSFT,Microsoft Corporation
-2023-09-13,330.45233154296875,331.22915760826913,325.64394414491534,325.7815924302143,16544400,MSFT,Microsoft Corporation
-2023-09-14,333.0482177734375,335.17214803708595,330.95375569932395,333.4906907415561,20267000,MSFT,Microsoft Corporation
-2023-09-15,324.709716796875,331.76989903822374,324.14922101789426,331.2979278629475,37679800,MSFT,Microsoft Corporation
-2023-09-18,323.5690612792969,324.88669745624287,320.91410345472514,322.3300769600515,16834200,MSFT,Microsoft Corporation
-2023-09-19,323.1659240722656,323.89359635152607,319.095022437881,320.7273261877417,16505900,MSFT,Microsoft Corporation
-2023-09-20,315.4174499511719,324.0902819305911,315.16180885547175,324.011630056917,21436500,MSFT,Microsoft Corporation
-2023-09-21,314.1980895996094,319.9209800628248,309.74368166363735,313.93260581832857,35560400,MSFT,Microsoft Corporation
-2023-09-22,311.72021484375,316.0861290808594,310.87454964946875,315.9582935275562,21447900,MSFT,Microsoft Corporation
-2023-09-25,312.2413330078125,312.36916854605823,309.7437086689083,311.3071733116646,17836000,MSFT,Microsoft Corporation
-2023-09-26,306.93145751953125,310.60904001416407,304.8468079151213,309.87155496791354,26297600,MSFT,Microsoft Corporation
-2023-09-27,307.5705871582031,309.055369891766,304.52230981108517,307.08874321728234,19410100,MSFT,Microsoft Corporation
-2023-09-28,308.40643310546875,310.2157261834966,304.2863475063599,305.8006285556267,19683600,MSFT,Microsoft Corporation
-2023-09-29,310.481201171875,314.1391281627372,309.7240606687745,312.4478279409763,24147300,MSFT,Microsoft Corporation
-2023-10-02,316.4302062988281,316.51873090270954,309.9206770878558,311.0023277139253,20570000,MSFT,Microsoft Corporation
-2023-10-03,308.16058349609375,316.0270902536059,306.01693759833194,315.4764071729055,21033500,MSFT,Microsoft Corporation
-2023-10-04,313.6376647949219,314.69966017701324,308.76043824911994,308.7899364537143,20720100,MSFT,Microsoft Corporation
-2023-10-05,314.03094482421875,314.6406243233155,309.64537557701226,313.76546101615116,16965600,MSFT,Microsoft Corporation
-2023-10-06,321.79913330078125,323.6969208452724,311.0219974867104,311.2678258217484,25673600,MSFT,Microsoft Corporation
-2023-10-09,324.3164367675781,324.7884080000268,317.78722130749577,319.3310305664322,19891200,MSFT,Microsoft Corporation
-2023-10-10,322.91033935546875,325.5751105768061,322.2023524248597,325.43743228080154,20557100,MSFT,Microsoft Corporation
-2023-10-11,326.8730773925781,327.26639677950044,323.64781040646227,325.6832464860802,20063200,MSFT,Microsoft Corporation
-2023-10-12,325.6340637207031,328.062848978579,323.23477666400214,325.0539124253683,19313100,MSFT,Microsoft Corporation
-2023-10-13,322.2613220214844,328.25950995278436,320.91415741201166,326.8337234807313,21072400,MSFT,Microsoft Corporation
-2023-10-16,327.0893859863281,330.5309829095428,325.083418234461,325.52589126243953,22158000,MSFT,Microsoft Corporation
-2023-10-17,326.51904296875,327.8956757176601,321.9466416917106,324.09025768703805,18338500,MSFT,Microsoft Corporation
-2023-10-18,324.6015625,329.9901305761364,322.8217676991399,326.94185312433785,23153600,MSFT,Microsoft Corporation
-2023-10-19,325.7914123535156,331.2586326156587,325.38825024680347,326.60754929555145,25052100,MSFT,Microsoft Corporation
-2023-10-20,321.218994140625,326.381389371038,320.019350620081,326.18471469225653,25027700,MSFT,Microsoft Corporation
-2023-10-23,323.82476806640625,327.1778702783257,318.9770403265237,320.0390055685396,24374700,MSFT,Microsoft Corporation
-2023-10-24,325.01458740234375,326.3027255972939,322.13348624926266,325.77172794180206,31153600,MSFT,Microsoft Corporation
-2023-10-25,334.98541259765625,340.4231348794275,331.98628851300685,339.2628021799774,55053800,MSFT,Microsoft Corporation
-2023-10-26,322.41864013671875,335.9293564408089,321.48448041784866,334.8575484524091,37828500,MSFT,Microsoft Corporation
-2023-10-27,324.30657958984375,331.1012785656195,322.92010413957604,324.91622907683893,29856500,MSFT,Microsoft Corporation
-2023-10-30,331.68145751953125,333.7857627071757,326.29288900889105,327.846541065036,22828100,MSFT,Microsoft Corporation
-2023-10-31,332.4681091308594,333.3432725394677,329.105193805489,333.1957815178894,20265300,MSFT,Microsoft Corporation
-2023-11-01,340.2952575683594,341.6227365899214,333.98237267008375,334.12005094281756,28158800,MSFT,Microsoft Corporation
-2023-11-02,342.5077209472656,343.00919036132757,339.0169404715558,341.44572570080203,24348100,MSFT,Microsoft Corporation
-2023-11-03,346.9129638671875,348.4764586181646,341.5342382393827,343.7958771188286,23637700,MSFT,Microsoft Corporation
-2023-11-06,350.5807189941406,351.57387511294206,347.4537896404017,347.5521269803011,23828300,MSFT,Microsoft Corporation
-2023-11-07,354.51397705078125,356.41176470087066,351.6623742073379,353.4028281132475,25833900,MSFT,Microsoft Corporation
-2023-11-08,357.1393737792969,357.7981768325293,354.53356973764215,355.64471847842236,26767800,MSFT,Microsoft Corporation
-2023-11-09,354.6713562011719,358.7029476379298,354.34684593464885,356.25447656557805,24847300,MSFT,Microsoft Corporation
-2023-11-10,363.5014343261719,363.9242518356229,355.0449340954523,355.45790886941,28042100,MSFT,Microsoft Corporation
-2023-11-13,360.561279296875,362.321418338549,359.7942961962673,362.07559003696525,19986500,MSFT,Microsoft Corporation
-2023-11-14,364.0914001464844,365.74338927576326,361.22014215175847,364.8190723848794,27683900,MSFT,Microsoft Corporation
-2023-11-15,364.2392578125,367.64841915601704,361.71683864791095,365.8255911591098,26860100,MSFT,Microsoft Corporation
-2023-11-16,370.6437683105469,370.8211167467286,364.74174586188934,365.51028582126,27182300,MSFT,Microsoft Corporation
-2023-11-17,364.4165954589844,368.8701819959366,361.60845836518695,368.12133741912425,40157000,MSFT,Microsoft Corporation
-2023-11-20,371.8951110839844,373.304096039392,365.54971735826314,365.766486587499,52465100,MSFT,Microsoft Corporation
-2023-11-21,367.58929443359375,370.6930122644204,365.66792954966576,370.151104255748,28423100,MSFT,Microsoft Corporation
-2023-11-22,372.2990417480469,374.2105437680483,369.4613467876635,372.44683209614044,23345300,MSFT,Microsoft Corporation
-2023-11-24,371.88525390625,372.41732930761407,369.6289174288519,371.786716969812,10176600,MSFT,Microsoft Corporation
-2023-11-27,373.0478820800781,375.04808851693826,370.6733134944069,371.2447795697606,22179200,MSFT,Microsoft Corporation
-2023-11-28,377.0777893066406,377.37336999695543,372.6044777546507,372.7916888815988,20453100,MSFT,Microsoft Corporation
-2023-11-29,373.2843933105469,378.654310364066,371.89510374186113,378.122265050378,28963400,MSFT,Microsoft Corporation
-2023-11-30,373.3435363769531,374.50619409044,369.95407010737097,372.9296932561048,30554400,MSFT,Microsoft Corporation
-2023-12-01,369.0081481933594,372.6045206628206,365.85514681042775,371.22509383375666,33040500,MSFT,Microsoft Corporation
-2023-12-04,363.7170715332031,364.0914637906027,357.5687213567305,363.6776507437524,32063300,MSFT,Microsoft Corporation
-2023-12-05,367.0473937988281,367.5991645775178,360.2487659355607,361.06658945811125,23065000,MSFT,Microsoft Corporation
-2023-12-06,363.3819885253906,368.68295635972305,362.62331133398067,368.0523741639695,21182100,MSFT,Microsoft Corporation
-2023-12-07,365.5004577636719,365.99311236097066,360.93847138160504,362.82041555159645,23118900,MSFT,Microsoft Corporation
-2023-12-08,368.7323303222656,368.95893222933154,362.82047419906866,363.77622547508906,20154400,MSFT,Microsoft Corporation
-2023-12-11,365.8453369140625,366.14094775034295,360.72174651366186,363.0667874962518,27708800,MSFT,Microsoft Corporation
-2023-12-12,368.8800964355469,368.91951722649867,365.0176707921049,365.4019558480655,24838300,MSFT,Microsoft Corporation
-2023-12-13,368.87017822265625,372.09215835732533,365.3230593019992,370.4959322910932,30955500,MSFT,Microsoft Corporation
-2023-12-14,360.5542297363281,368.26921849690297,358.78068500039916,367.8258172782938,43277500,MSFT,Microsoft Corporation
-2023-12-15,365.2836608886719,366.92911028032063,360.89902327689896,361.4606566919279,78502300,MSFT,Microsoft Corporation
-2023-12-18,367.17547607421875,367.52034031624777,363.2637972546779,364.02250460099197,21802900,MSFT,Microsoft Corporation
-2023-12-19,367.7765197753906,367.7765197753906,364.4067490977682,366.03250325578983,20603700,MSFT,Microsoft Corporation
-2023-12-20,365.1752624511719,370.50578841631284,365.08658823838834,369.490921222126,26316700,MSFT,Microsoft Corporation
-2023-12-21,368.0523681640625,368.9095822665608,364.6037863278298,367.0867544249883,17708000,MSFT,Microsoft Corporation
-2023-12-22,369.0771179199219,369.66830947141494,367.23459447201543,368.190345627308,17107500,MSFT,Microsoft Corporation
-2023-12-26,369.1559753417969,371.4024792784928,368.01301297831964,369.49097688586306,12673100,MSFT,Microsoft Corporation
-2023-12-27,368.5745849609375,369.55003135494337,367.33308586365905,368.20016268910763,14905400,MSFT,Microsoft Corporation
-2023-12-28,369.766845703125,370.92950337498513,368.66330417937627,369.8555199252922,14327000,MSFT,Microsoft Corporation
-2023-12-29,370.5156555175781,371.61919693761735,367.9932665377033,370.47623473279145,18730800,MSFT,Microsoft Corporation
-2024-01-02,365.421630859375,370.3777351043963,361.3818569854959,368.36769584733304,25258600,MSFT,Microsoft Corporation
-2024-01-03,365.1556091308594,367.7765353087628,363.09631643448915,363.58897105283376,23083500,MSFT,Microsoft Corporation
-2024-01-04,362.5346984863281,367.618897973795,361.77602116650127,365.2246036426734,20901500,MSFT,Microsoft Corporation
-2024-01-05,362.34747314453125,366.5941535649678,361.115836594074,363.5495516205476,21004600,MSFT,Microsoft Corporation
-2024-01-08,369.18548583984375,369.6880031258094,363.5889371144665,363.8746551165755,23134000,MSFT,Microsoft Corporation
-2024-01-09,370.2693176269531,370.46636140674497,365.73688972227416,366.5448504063893,20830000,MSFT,Microsoft Corporation
-2024-01-10,377.1468200683594,378.52627710766996,370.79159329119034,370.84084672720024,25514200,MSFT,Microsoft Corporation
-2024-01-11,378.9794921875,384.9406009736396,374.79192797943045,380.3293610152563,27850800,MSFT,Microsoft Corporation
-2024-01-12,382.7630615234375,382.969968033559,378.99917320808413,379.82682931782017,21661200,MSFT,Microsoft Corporation
-2024-01-16,384.53662109375,388.24139340844187,381.925557656747,387.8768338056293,27202300,MSFT,Microsoft Corporation
-2024-01-17,383.7483825683594,384.37896483224864,379.1568380014038,382.28028145481545,22234100,MSFT,Microsoft Corporation
-2024-01-18,388.083740234375,388.201972530476,384.38883063496286,385.965331411229,23392100,MSFT,Microsoft Corporation
-2024-01-19,392.813232421875,392.813232421875,387.71917062186213,389.94597903844516,29331100,MSFT,Microsoft Corporation
-2024-01-22,390.6849670410156,394.73457348742886,387.8078508984798,394.14338194370225,27016900,MSFT,Microsoft Corporation
-2024-01-23,393.0398254394531,393.51278467024315,388.1428376176736,389.9361075398463,20525900,MSFT,Microsoft Corporation
-2024-01-24,396.64605712890625,399.670963497878,394.56706921313554,395.641052600286,24867000,MSFT,Microsoft Corporation
-2024-01-25,398.922119140625,401.03069519921775,396.6164992894369,398.3802111244257,21021200,MSFT,Microsoft Corporation
-2024-01-26,397.99591064453125,400.20302354825617,396.517946945891,398.4294490683389,17803300,MSFT,Microsoft Corporation
-2024-01-29,403.70086669921875,403.9570567007328,398.39003594013263,400.0946315969203,24510200,MSFT,Microsoft Corporation
-2024-01-30,402.5874328613281,406.98190293298035,400.47888706889955,406.20353041065806,33477600,MSFT,Microsoft Corporation
-2024-01-31,391.7392272949219,409.21863334219495,391.3746676938224,400.98143260936786,47871100,MSFT,Microsoft Corporation
-2024-02-01,397.8481140136719,402.0061196897029,395.8971911373073,395.92674920804393,30657700,MSFT,Microsoft Corporation
-2024-02-02,405.1788330078125,406.587817886619,397.6313612519742,397.87768854138443,28256700,MSFT,Microsoft Corporation
-2024-02-05,399.6906433105469,405.1197062490565,398.05502654340927,403.8782071207988,25352300,MSFT,Microsoft Corporation
-2024-02-06,399.5329895019531,401.97656696928505,396.9909051770198,399.91727449589274,18382600,MSFT,Microsoft Corporation
-2024-02-07,407.96722412109375,408.21355139808253,401.41492456704214,401.4543453507497,22340500,MSFT,Microsoft Corporation
-2024-02-08,408.0263671875,409.45507751601383,406.46959192466915,407.9672510426615,21225300,MSFT,Microsoft Corporation
-2024-02-09,414.37176513671875,414.6378178606117,408.9919854136341,409.1496384913206,22032800,MSFT,Microsoft Corporation
-2024-02-12,409.1595153808594,414.55899064975375,408.65699805765166,414.3816422071808,21202900,MSFT,Microsoft Corporation
-2024-02-13,400.350830078125,404.04573947399683,397.4638814201037,398.9910986093642,27824900,MSFT,Microsoft Corporation
-2024-02-14,404.2203674316406,404.5658693954015,399.3636985334278,402.81865792132635,20401200,MSFT,Microsoft Corporation
-2024-02-15,401.32806396484375,403.8649984148582,399.0872869539498,402.88774815292464,21825500,MSFT,Microsoft Corporation
-2024-02-16,398.8602600097656,403.0358361421353,398.24824344009687,402.71006595192074,22296500,MSFT,Microsoft Corporation
-2024-02-20,397.60662841796875,399.284733568485,392.8881419655763,398.0508194321391,24307900,MSFT,Microsoft Corporation
-2024-02-21,397.00445556640625,397.11305567339133,392.10829279576154,395.020342155489,18518900,MSFT,Microsoft Corporation
-2024-02-22,406.35260009765625,407.51740782025877,403.3122489001272,404.91139681164196,27009900,MSFT,Microsoft Corporation
-2024-02-23,405.0594177246094,410.5083711673126,403.70705278478863,410.3208439519873,16295900,MSFT,Microsoft Corporation
-2024-02-26,402.29547119140625,406.8560126685655,402.1177646745505,406.1650087554213,16193500,MSFT,Microsoft Corporation
-2024-02-27,402.23626708984375,403.0654537547415,398.65297570324026,402.73968356058333,14835800,MSFT,Microsoft Corporation
-2024-02-28,402.4731750488281,404.0328292486966,400.10406595257604,402.9272470121027,13183100,MSFT,Microsoft Corporation
-2024-02-29,408.3170166015625,408.8698077347499,400.69636155135646,403.38135996606263,31947300,MSFT,Microsoft Corporation
-2024-03-01,410.1530456542969,410.51827940686405,405.5925039738578,405.9774695070198,17823400,MSFT,Microsoft Corporation
-2024-03-04,409.5804748535156,411.97919634640016,407.01392780821277,408.11950988930266,17596000,MSFT,Microsoft Corporation
-2024-03-05,397.4684143066406,408.91914348036823,395.48430086662944,408.63286696668945,26919200,MSFT,Microsoft Corporation
-2024-03-06,396.9156188964844,399.94611920290095,393.26325117893276,397.784299256291,22344100,MSFT,Microsoft Corporation
-2024-03-07,403.8749084472656,404.5066568048068,397.0636784801651,400.8937526863445,18718500,MSFT,Microsoft Corporation
-2024-03-08,400.99249267578125,405.13845633858756,399.1267999900611,402.7100915611558,18002200,MSFT,Microsoft Corporation
-2024-03-11,399.3143310546875,400.45940694447387,396.09630359488256,398.5641317733387,16120800,MSFT,Microsoft Corporation
-2024-03-12,409.9358825683594,410.22215907857986,401.5551475222323,402.37445324131755,22457000,MSFT,Microsoft Corporation
-2024-03-13,409.7582092285156,412.79856038183436,406.15518600344376,412.7196031326607,17115900,MSFT,Microsoft Corporation
-2024-03-14,419.7479553222656,422.31450262164736,412.6109854719372,414.8320308055619,34157300,MSFT,Microsoft Corporation
-2024-03-15,411.0611877441406,417.16165133292435,407.4778966665496,413.8942494694405,45079900,MSFT,Microsoft Corporation
-2024-03-18,411.94964599609375,415.31576738207366,408.45519271968817,408.9191456409196,20106000,MSFT,Microsoft Corporation
-2024-03-19,415.98699951171875,416.2436632864421,410.20239450160744,412.4530526322829,19837900,MSFT,Microsoft Corporation
-2024-03-20,419.7578125,420.4783989986328,415.2466156701396,416.569367867818,17860100,MSFT,Microsoft Corporation
-2024-03-21,423.84454345703125,425.27589583117316,421.6629918116586,424.29861540078343,21296200,MSFT,Microsoft Corporation
-2024-03-22,423.2226867675781,424.32826906328035,420.58706292422704,424.1703545566299,17648500,MSFT,Microsoft Corporation
-2024-03-25,417.4183349609375,421.90980053588714,416.18442081257615,419.76771231939466,18060500,MSFT,Microsoft Corporation
-2024-03-26,416.223876953125,420.5080228747841,415.9277496341745,420.1329081875438,16725600,MSFT,Microsoft Corporation
-2024-03-27,416.0067443847656,418.987900246969,413.61790346357526,418.9780192938283,16705000,MSFT,Microsoft Corporation
-2024-03-28,415.3058776855469,416.4410726444904,413.7264615959985,415.5427795552794,21871200,MSFT,Microsoft Corporation
-2024-04-01,419.1063232421875,422.38360623153415,416.78655877307597,418.49430668541237,16316000,MSFT,Microsoft Corporation
-2024-04-02,416.0166015625,416.94450735898084,412.4629229935154,414.7037001138204,17912000,MSFT,Microsoft Corporation
-2024-04-03,415.039306640625,417.8131427793342,413.6967926033786,414.32857100322445,16502300,MSFT,Microsoft Corporation
-2024-04-04,412.5024108886719,423.1535654935394,412.1964026116657,419.52089960464946,19370900,MSFT,Microsoft Corporation
-2024-04-05,420.04412841796875,421.0214089561493,412.93680065087176,414.6050550709994,16554800,MSFT,Microsoft Corporation
-2024-04-08,419.1260681152344,421.7814536782747,417.85266032435015,419.698621129678,14272400,MSFT,Microsoft Corporation
-2024-04-09,420.7942810058594,422.235484103292,416.19424606146305,420.95222561069284,12496900,MSFT,Microsoft Corporation
-2024-04-10,417.8132019042969,418.5732821571219,414.29901690120346,416.75696418781513,16216600,MSFT,Microsoft Corporation
-2024-04-11,422.4230651855469,423.8445365841043,416.92473693729744,420.3402327247268,17966400,MSFT,Microsoft Corporation
-2024-04-12,416.4706726074219,419.70846193552615,414.36807820345115,418.59299879164644,19253800,MSFT,Microsoft Corporation
-2024-04-15,408.3170166015625,421.3274002627743,408.1096973329742,421.110230165818,20273500,MSFT,Microsoft Corporation
-2024-04-16,409.244873046875,413.0157217686464,408.4058355582689,409.23502221897127,16765600,MSFT,Microsoft Corporation
-2024-04-17,406.5401611328125,413.4895740933759,405.0495831926222,411.8805452142036,15855500,MSFT,Microsoft Corporation
-2024-04-18,399.0675354003906,406.5895007512514,398.7516762985985,405.34570574936373,21029900,MSFT,Microsoft Corporation
-2024-04-19,393.9838562011719,400.2620271980646,392.65122286516964,398.83067470294037,30565800,MSFT,Microsoft Corporation
-2024-04-22,395.80010986328125,397.66580225513326,390.6571648456916,394.93142960410273,20286900,MSFT,Microsoft Corporation
-2024-04-23,402.3251037597656,402.94700128728675,397.8731320388209,399.0379397213986,15734500,MSFT,Microsoft Corporation
-2024-04-24,403.7958984375,407.16201954597966,401.54524043863097,404.28946405238224,15065300,MSFT,Microsoft Corporation
-2024-04-25,393.9048767089844,394.74394432686086,383.0365516126927,388.9593393273181,40586500,MSFT,Microsoft Corporation
-2024-04-26,401.0911865234375,407.68521620447916,400.53839541992835,406.8659105019104,29694700,MSFT,Microsoft Corporation
-2024-04-29,397.0735168457031,401.0911479751383,394.05289784724425,400.0349103833964,19582100,MSFT,Microsoft Corporation
-2024-04-30,384.31982421875,396.9847359459567,384.16190971715395,396.323344705487,28781400,MSFT,Microsoft Corporation
-2024-05-01,389.8576354980469,396.55038446355206,385.287212788776,387.5576027140766,23562500,MSFT,Microsoft Corporation
-2024-05-02,392.7203063964844,394.7834071649824,389.5713551906569,392.5426299953367,17709400,MSFT,Microsoft Corporation
-2024-05-03,401.4267883300781,401.9104729912864,396.68854036623503,397.1031487364524,17446700,MSFT,Microsoft Corporation
-2024-05-06,408.2182922363281,408.60325778406036,401.1405474563734,403.4998057579773,16996600,MSFT,Microsoft Corporation
-2024-05-07,404.07232666015625,409.3337534102894,403.82554383275414,409.3238724572391,20018200,MSFT,Microsoft Corporation
-2024-05-08,405.2568664550781,406.92512065552296,401.4761369476161,402.917370243468,11792300,MSFT,Microsoft Corporation
-2024-05-09,407.01397705078125,407.40882353824776,403.83541312066325,405.28649730886616,14689700,MSFT,Microsoft Corporation
-2024-05-10,409.4028015136719,410.0345799682454,406.5006332532913,407.6259773286798,13402300,MSFT,Microsoft Corporation
-2024-05-13,408.39593505859375,412.96635748889184,405.53326050690544,412.63073648454196,15440200,MSFT,Microsoft Corporation
-2024-05-14,411.19940185546875,412.117426712038,406.25386452353786,406.71781742817865,15109300,MSFT,Microsoft Corporation
-2024-05-15,418.3887634277344,419.1106798585564,412.64318866360406,413.2662078851203,22239500,MSFT,Microsoft Corporation
-2024-05-16,416.3219299316406,420.70283173045664,415.6890421322498,417.12294600008903,17530100,MSFT,Microsoft Corporation
-2024-05-17,415.5506286621094,418.23060143126196,413.39480813113437,417.85481010987854,15352200,MSFT,Microsoft Corporation
-2024-05-20,420.6237487792969,422.03788543513167,415.3330645205205,415.55062632751003,16272100,MSFT,Microsoft Corporation
-2024-05-21,424.28271484375,428.1691308622737,420.1391721073256,422.09719809997813,21453300,MSFT,Microsoft Corporation
-2024-05-22,425.7463073730469,427.61536520540614,422.393911984686,425.32108253196407,18073700,MSFT,Microsoft Corporation
-2024-05-23,422.26531982421875,428.792143449846,420.7028525285379,428.1691242148773,17211700,MSFT,Microsoft Corporation
-2024-05-24,425.3902893066406,426.28030386108634,419.704046646492,422.45322015153533,11855300,MSFT,Microsoft Corporation
-2024-05-28,425.54852294921875,426.0429788375184,421.8697699331016,424.86617140902985,15718000,MSFT,Microsoft Corporation
-2024-05-29,424.41131591796875,426.1616790443509,420.9698917832297,420.9698917832297,15517100,MSFT,Microsoft Corporation
-2024-05-30,410.0721130371094,419.5953093343335,409.64685798165414,419.5953093343335,28394500,MSFT,Microsoft Corporation
-2024-05-31,410.5269775390625,412.1290098934204,400.0247386123212,412.1290098934204,47995300,MSFT,Microsoft Corporation
-2024-06-03,408.9347839355469,411.81252080542527,404.38581394057536,410.92250624898264,17484700,MSFT,Microsoft Corporation
-2024-06-04,411.4565124511719,411.82240496411936,405.1373519842431,407.85685925302585,14348900,MSFT,Microsoft Corporation
-2024-06-05,419.3085021972656,419.3777030871155,411.6839704862112,413.17723696234333,16988000,MSFT,Microsoft Corporation
-2024-06-06,419.81280517578125,420.5940539083252,415.9164904670929,419.3084807052153,14861300,MSFT,Microsoft Corporation
-2024-06-07,419.1502685546875,421.55331696325794,418.30968749669245,421.47421729884104,13621700,MSFT,Microsoft Corporation
-2024-06-10,423.12567138671875,423.33333440686357,419.1898218829819,419.9908379970184,13982900,MSFT,Microsoft Corporation
-2024-06-11,427.88232421875,428.02078634829667,420.5347172370151,420.76217780161693,14551100,MSFT,Microsoft Corporation
-2024-06-12,436.16943359375,438.4834835709838,428.4460348943523,430.4930895516259,22366200,MSFT,Microsoft Corporation
-2024-06-13,436.68365478515625,438.47361288924054,434.498168180252,435.96176849341106,15960600,MSFT,Microsoft Corporation
-2024-06-14,437.6627197265625,438.2264067176669,431.87757943393086,433.4202794880734,13582000,MSFT,Microsoft Corporation
-2024-06-17,443.3983459472656,445.9398563271766,435.83317727597375,437.68243737571277,20790000,MSFT,Microsoft Corporation
-2024-06-18,441.390869140625,445.14875191744164,439.95696520327493,444.7234969265718,17112500,MSFT,Microsoft Corporation
-2024-06-20,440.75799560546875,441.57877910996035,436.37709345219747,441.35131853440595,19877400,MSFT,Microsoft Corporation
-2024-06-21,444.792724609375,445.58384193574466,441.55899405937,442.4193424510746,34187100,MSFT,Microsoft Corporation
-2024-06-24,442.7061462402344,447.72980476303803,441.4601077502006,444.812502964026,15913700,MSFT,Microsoft Corporation
-2024-06-25,445.9497985839844,446.41458834788966,441.7963568563546,443.27972459062323,16413400,MSFT,Microsoft Corporation
-2024-06-26,447.1463623046875,448.57039770845984,443.22038125858614,444.02139740080895,16507000,MSFT,Microsoft Corporation
-2024-06-27,447.8287353515625,451.1119299222234,446.76069365788027,447.16615113611203,14806300,MSFT,Microsoft Corporation
-2024-06-28,441.994140625,450.3306598473802,441.4601198033777,448.0462760060759,28362300,MSFT,Microsoft Corporation
-2024-07-01,451.66571044921875,452.29859832649356,440.718449260987,443.6851847474979,17662800,MSFT,Microsoft Corporation
-2024-07-02,454.1874084472656,454.4939686896818,448.08580938726794,448.17483800659534,13979800,MSFT,Microsoft Corporation
-2024-07-03,455.6608581542969,455.9080860928665,452.80291887761234,453.10947910710325,9932800,MSFT,Microsoft Corporation
-2024-07-05,462.37554931640625,463.1567980049815,453.8808014849039,454.51368927600026,16000300,MSFT,Microsoft Corporation
-2024-07-08,461.0702209472656,462.5140538822785,459.30995917726233,461.37678118625774,12962300,MSFT,Microsoft Corporation
-2024-07-09,454.44451904296875,462.14811993117183,452.9215864810465,461.8217923289273,17207200,MSFT,Microsoft Corporation
-2024-07-10,461.0801086425781,461.28777166224876,453.7720362415662,456.10588369109234,18196100,MSFT,Microsoft Corporation
-2024-07-11,449.6582336425781,459.6264518865709,446.5431371483352,457.84642261488483,23111200,MSFT,Microsoft Corporation
-2024-07-12,448.5209655761719,451.2998055103986,445.6531271953451,449.29231562590036,16324300,MSFT,Microsoft Corporation
-2024-07-15,448.9263916015625,452.18981864416236,446.4244459584992,448.2737061930426,14429400,MSFT,Microsoft Corporation
-2024-07-16,444.5356140136719,449.26261113120097,441.70734079913353,449.18351146737297,17175700,MSFT,Microsoft Corporation
-2024-07-17,438.6021728515625,439.9174425124237,434.310299044026,437.6824920740607,21778000,MSFT,Microsoft Corporation
-2024-07-18,435.4870910644531,439.71963242472316,429.5832863227986,439.41307217646386,20794800,MSFT,Microsoft Corporation
-2024-07-19,432.2632141113281,436.2485575608238,427.20988939637874,428.2976983913284,20940400,MSFT,Microsoft Corporation
-2024-07-22,438.0285949707031,439.670192179698,434.04328162510484,436.8913524368939,15808800,MSFT,Microsoft Corporation
-2024-07-23,439.9173889160156,443.4181448887154,438.186793389343,438.9779107012884,13107100,MSFT,Microsoft Corporation
-2024-07-24,424.14422607421875,436.5847522773038,422.8487541493976,435.5661744239133,26805800,MSFT,Microsoft Corporation
-2024-07-25,413.76068115234375,425.0342693658965,412.88056536465024,424.0453575896341,29943800,MSFT,Microsoft Corporation
-2024-07-26,420.55450439453125,424.1640565570156,412.64321010602674,413.5629210032518,23583800,MSFT,Microsoft Corporation
-2024-07-29,421.99835205078125,427.35823721785147,419.9908622622184,426.7945502371275,15125800,MSFT,Microsoft Corporation
-2024-07-30,418.2305908203125,424.2925947905347,412.732213459478,422.97735537825565,32687600,MSFT,Microsoft Corporation
-2024-07-31,413.71124267578125,417.10320278469345,407.6393099563061,415.8373969334193,42891400,MSFT,Microsoft Corporation
-2024-08-01,412.4849548339844,422.7201972162586,408.50954056683383,416.12417291556886,30296400,MSFT,Microsoft Corporation
-2024-08-02,403.9605407714844,410.39836575672,399.85656314975535,407.91618767034436,29437900,MSFT,Microsoft Corporation
-2024-08-05,390.7684631347656,396.5931676964823,381.3045706583986,384.85479031825656,40709200,MSFT,Microsoft Corporation
-2024-08-06,395.1790466308594,401.17188015725634,394.08136897243253,395.5647367351895,24946500,MSFT,Microsoft Corporation
-2024-08-07,394.01214599609375,405.53296315438047,393.0627990585979,404.10895783773424,20650900,MSFT,Microsoft Corporation
-2024-08-08,398.2248840332031,401.3597174512935,395.50537665916386,397.97765609010867,20203000,MSFT,Microsoft Corporation
-2024-08-09,401.5179748535156,403.52546468375385,397.7996868528818,399.55004994709526,19276700,MSFT,Microsoft Corporation
-2024-08-12,402.2991943359375,404.22758435718055,399.75768384658,402.54642227818954,16762900,MSFT,Microsoft Corporation
-2024-08-13,409.4194030761719,410.3489826258754,405.02863206499177,405.0483994374045,19414300,MSFT,Microsoft Corporation
-2024-08-14,412.23779296875,413.08827288112064,407.876718123392,410.20063690456334,18267000,MSFT,Microsoft Corporation
-2024-08-15,417.1119689941406,417.191211225686,413.77333444813155,415.89340426982346,20752100,MSFT,Microsoft Corporation
-2024-08-16,414.5757751464844,417.4190624715108,413.41664970781534,416.6859584876603,22775600,MSFT,Microsoft Corporation
-2024-08-19,417.6072998046875,417.8252537249248,412.58447325666395,415.06120860773046,15234000,MSFT,Microsoft Corporation
-2024-08-20,420.8468933105469,421.8970267669262,417.7163261753405,417.7757654099591,16387600,MSFT,Microsoft Corporation
-2024-08-21,420.19305419921875,422.4320025414326,417.79556092274566,420.1335847320776,16067300,MSFT,Microsoft Corporation
-2024-08-22,411.6829833984375,422.8184073246916,410.75172838496667,420.410997320223,19361900,MSFT,Microsoft Corporation
-2024-08-23,412.91143798828125,415.3584538355035,408.255163223579,413.0996723021897,18493800,MSFT,Microsoft Corporation
-2024-08-26,409.64215087890625,413.3968905070922,407.5121643134923,412.4953551222988,13152800,MSFT,Microsoft Corporation
-2024-08-27,409.9888916015625,410.5040417108967,406.43230298651787,409.01800038370646,13492900,MSFT,Microsoft Corporation
-2024-08-28,406.779052734375,411.13810125518216,403.5196602855256,411.0192227861693,14882700,MSFT,Microsoft Corporation
-2024-08-29,409.2755432128906,418.12243430135214,406.7790049560858,411.07861373737535,17045200,MSFT,Microsoft Corporation
-2024-08-30,413.2582092285156,413.604928025177,408.2948214180594,411.73253163556785,24308300,MSFT,Microsoft Corporation
-2024-09-03,405.62982177734375,415.97267128987687,403.2422452090673,414.0210025733613,20313600,MSFT,Microsoft Corporation
-2024-09-04,405.0948486328125,407.4130694116055,400.60700515715166,402.1326826766194,15135800,MSFT,Microsoft Corporation
-2024-09-05,404.589599609375,409.25576060406553,402.35062114910426,403.8267457621573,14195500,MSFT,Microsoft Corporation
-2024-09-06,397.9618835449219,406.8285787467922,397.070234552708,405.2533785520499,19609500,MSFT,Microsoft Corporation
-2024-09-09,401.9444274902344,404.8471540629301,398.4076421561328,403.45027169819457,15295100,MSFT,Microsoft Corporation
-2024-09-10,410.3455505371094,412.45570379102855,403.90603822449737,404.4013853254675,19594300,MSFT,Microsoft Corporation
-2024-09-11,419.1033020019531,420.0444433948456,405.76853569187716,411.6334589269,19266900,MSFT,Microsoft Corporation
-2024-09-12,423.02642822265625,423.39298024346107,415.84389519077274,419.37076416429335,17395700,MSFT,Microsoft Corporation
-2024-09-13,426.5830078125,427.8114589338371,421.5007417784194,421.8672937914901,15874600,MSFT,Microsoft Corporation
-2024-09-16,427.3260498046875,429.4956726087264,424.2350886136153,426.59294574191983,13834700,MSFT,Microsoft Corporation
-2024-09-17,431.1006164550781,437.73828032551546,428.24741204788825,436.13336040486877,18874200,MSFT,Microsoft Corporation
-2024-09-18,426.8009338378906,431.9723583829489,426.40466223436135,430.951944642908,18898000,MSFT,Microsoft Corporation
-2024-09-19,434.6076354980469,437.3914837460106,432.8342844371603,437.1240071994986,21706600,MSFT,Microsoft Corporation
-2024-09-20,431.2194519042969,435.1525090726311,430.17923509170157,433.15131768035957,55167100,MSFT,Microsoft Corporation
-2024-09-23,429.475830078125,432.39835967664135,426.3848691715516,430.2386536885338,15128900,MSFT,Microsoft Corporation
-2024-09-24,425.17626953125,429.3173642884583,422.1348308922367,428.97061525019865,17015800,MSFT,Microsoft Corporation
-2024-09-25,428.0888366699219,429.08944744090394,424.58180113051003,425.8300552065777,13396400,MSFT,Microsoft Corporation
-2024-09-26,427.2963562011719,431.2492167842264,425.13664988279464,431.04117944658947,14492000,MSFT,Microsoft Corporation
-2024-09-27,424.0369567871094,427.83133282772945,423.49208702404536,427.5043867830189,14896100,MSFT,Microsoft Corporation
-2024-09-30,426.29571533203125,426.4146240359172,421.4116000312542,424.2251680181162,16807300,MSFT,Microsoft Corporation
-2024-10-01,416.775146484375,424.49266278755016,414.91263654622963,424.4629431708175,19092900,MSFT,Microsoft Corporation
-2024-10-02,413.2482604980469,418.8853126966806,412.8321556473641,418.6475255390392,16582300,MSFT,Microsoft Corporation
-2024-10-03,412.6637878417969,415.64575695003026,410.43472579830313,413.74364093705873,13686400,MSFT,Microsoft Corporation
-2024-10-04,412.188232421875,415.8438964916741,411.1083793562167,414.34793855319174,19169700,MSFT,Microsoft Corporation
-2024-10-07,405.7288818359375,413.2284134108737,405.19389854116383,412.1287574404014,20919800,MSFT,Microsoft Corporation
-2024-10-08,410.85076904296875,411.791940593935,404.37165096666996,407.0762266898708,19229300,MSFT,Microsoft Corporation
-2024-10-09,413.5751953125,416.46803570058375,410.4445979894132,411.99007853410836,14974300,MSFT,Microsoft Corporation
-2024-10-10,411.9702453613281,413.46620317952954,409.3052757201966,411.3659364512592,13848400,MSFT,Microsoft Corporation
-2024-10-11,412.44580078125,413.2482606337857,409.4043624478393,412.2674830881502,14144900,MSFT,Microsoft Corporation
-2024-10-14,415.2395935058594,420.09398917949596,413.6346434592421,413.8823170164031,16653100,MSFT,Microsoft Corporation
-2024-10-15,414.8432922363281,418.5485092157335,411.3956956650851,418.25128280655105,18900200,MSFT,Microsoft Corporation
-2024-10-16,412.2476501464844,412.48540707078536,406.660150790306,411.3065088320687,15508900,MSFT,Microsoft Corporation
-2024-10-17,412.8420715332031,418.56828256822496,411.72258229511425,418.429570873714,14820000,MSFT,Microsoft Corporation
-2024-10-18,414.2686767578125,415.74480139281076,412.3863638860618,413.25817959093666,17145300,MSFT,Microsoft Corporation
-2024-10-21,414.8829040527344,415.0612217475957,409.89971357797583,412.24765392774344,14206100,MSFT,Microsoft Corporation
-2024-10-22,423.53167724609375,426.57308539168537,414.14980218140033,414.59559642085827,25482200,MSFT,Microsoft Corporation
-2024-10-23,420.6487731933594,427.06845240983137,418.59802889539156,426.8504984713963,19654400,MSFT,Microsoft Corporation
-2024-10-24,420.7775573730469,422.01592511987707,418.4692229621463,421.3719497046553,13581600,MSFT,Microsoft Corporation
-2024-10-25,424.16571044921875,428.4950392124222,422.6004269353124,422.78866124967664,16899100,MSFT,Microsoft Corporation
-2024-10-28,422.6202392578125,427.9204593260478,422.33292947161533,427.64306615669506,14882400,MSFT,Microsoft Corporation
-2024-10-29,427.9303894042969,429.13903758740884,421.83759563654417,424.017135059726,17644100,MSFT,Microsoft Corporation
-2024-10-30,428.50494384765625,434.41938919264413,428.07895261488494,433.3692558016521,29749100,MSFT,Microsoft Corporation
-2024-10-31,402.568603515625,412.2873114234298,402.5190506643278,411.4947379049696,53971000,MSFT,Microsoft Corporation
-2024-11-01,406.5511779785156,411.63344411141696,403.7078904341815,405.20384836550784,24230400,MSFT,Microsoft Corporation
-2024-11-04,404.658935546875,406.6007179042562,401.79584509345045,405.9864621175824,19672300,MSFT,Microsoft Corporation
-2024-11-05,407.63104248046875,411.0390330760231,404.28249112047496,404.5698009147436,17626000,MSFT,Microsoft Corporation
-2024-11-06,416.2698974609375,416.53740425456203,406.69978749855915,408.5821307366994,26681800,MSFT,Microsoft Corporation
-2024-11-07,421.47100830078125,422.87780730764854,415.97266781837374,417.3596335925896,19901800,MSFT,Microsoft Corporation
-2024-11-08,418.60797119140625,422.5311120903096,417.855033860881,421.36210009135,16891400,MSFT,Microsoft Corporation
-2024-11-11,414.12005615234375,420.8567640322301,412.1287513090121,418.5880660463993,24503300,MSFT,Microsoft Corporation
-2024-11-12,419.0933532714844,420.49023567836724,413.3176195666668,414.35783635110096,19401200,MSFT,Microsoft Corporation
-2024-11-13,421.2431945800781,425.3347363138495,414.31822142109314,417.7163255743709,21502200,MSFT,Microsoft Corporation
-2024-11-14,422.9174499511719,424.1855372830497,416.0915525882571,421.04502345240303,30246900,MSFT,Microsoft Corporation
-2024-11-15,411.1380920410156,418.86549468955633,409.79076244428035,415.91324532993855,28247600,MSFT,Microsoft Corporation
-2024-11-18,411.8910217285156,414.5064386408341,408.26507740364855,411.00928939667125,24727000,MSFT,Microsoft Corporation
-2024-11-19,413.90216064453125,414.0507587358417,407.7202079437107,409.2656885605185,18133500,MSFT,Microsoft Corporation
-2024-11-20,411.6235046386719,413.4067722571845,406.75919271133495,412.9906674094557,19191700,MSFT,Microsoft Corporation
-2024-11-21,409.8466491699219,416.70605256605285,407.28555520801666,416.4281041493026,20780200,MSFT,Microsoft Corporation
-2024-11-22,413.9463806152344,414.3434454251094,408.04987579157546,408.35760329128635,24814600,MSFT,Microsoft Corporation
-2024-11-25,415.72332763671875,417.9965368019756,411.81217671998786,415.3163263155851,27691100,MSFT,Microsoft Corporation
-2024-11-26,424.8559265136719,425.89825580258685,415.78287220202776,416.5174436728799,23458900,MSFT,Microsoft Corporation
-2024-11-27,419.89251708984375,424.10148899734514,418.929618998767,421.9969878965425,18332400,MSFT,Microsoft Corporation
-2024-11-29,420.35906982421875,421.76868474809675,414.7405133546205,417.0137525773511,16271900,MSFT,Microsoft Corporation
-2024-12-02,427.82403564453125,429.82923270647603,418.22483367708463,418.48293944626425,20207200,MSFT,Microsoft Corporation
-2024-12-03,428.0424499511719,429.3031391752765,424.60776479316314,426.69239311416067,18302000,MSFT,Microsoft Corporation
-2024-12-04,434.21685791015625,436.45038152660425,429.46192581768037,429.8589906240061,26009400,MSFT,Microsoft Corporation
-2024-12-05,439.3788146972656,441.40388483943747,432.9760643904688,434.71324963786515,21697800,MSFT,Microsoft Corporation
-2024-12-06,440.3218688964844,442.83334120617906,438.5350316138442,439.0611493611207,18821000,MSFT,Microsoft Corporation
-2024-12-09,442.75390625,445.04698832633716,437.27433861074473,439.3589669421711,19144400,MSFT,Microsoft Corporation
-2024-12-10,440.08355712890625,446.3275050202344,438.3662450103701,441.1358228013123,18469500,MSFT,Microsoft Corporation
-2024-12-11,445.7021789550781,447.05223585940473,440.79835058458633,440.79835058458633,19200200,MSFT,Microsoft Corporation
-2024-12-12,446.2679748535156,452.8196506561494,445.8212579806136,445.8212579806136,20834800,MSFT,Microsoft Corporation
-2024-12-13,443.9947509765625,448.12429204881937,442.3171239692673,445.15619671011535,20177800,MSFT,Microsoft Corporation
-2024-12-16,448.2831115722656,448.86878750909034,442.01932060586137,443.99473862109255,23598800,MSFT,Microsoft Corporation
-2024-12-17,451.132080078125,451.9560191338881,446.2779042343056,447.70736185197006,22733500,MSFT,Microsoft Corporation
-2024-12-18,434.18707275390625,449.33530544806223,433.8197567617204,448.015058169262,24444500,MSFT,Microsoft Corporation
-2024-12-19,433.8297424316406,439.9347015317489,433.12495005824394,438.38612742715867,22963700,MSFT,Microsoft Corporation
-2024-12-20,433.4029235839844,440.4906238895222,425.49128413888167,429.93845914028344,64263700,MSFT,Microsoft Corporation
-2024-12-23,432.0627746582031,434.44519400818086,429.6604823749245,433.54185407205193,19152500,MSFT,Microsoft Corporation
-2024-12-24,436.1129150390625,436.3809573045352,431.01056935113644,431.46719243742376,7164500,MSFT,Microsoft Corporation
-2024-12-26,434.90179443359375,437.7110878799943,433.43265156283826,435.8646925313124,8194200,MSFT,Microsoft Corporation
-2024-12-27,427.3773193359375,432.0329778888151,423.2279358558446,431.4175228637617,18117700,MSFT,Microsoft Corporation
-2024-12-30,421.71905517578125,424.41913845880714,418.8105181563676,422.9400590771193,13158700,MSFT,Microsoft Corporation
-2024-12-31,418.4134216308594,423.60513406729245,417.5795764543607,422.97974261139274,13246500,MSFT,Microsoft Corporation
-2025-01-02,415.51483154296875,422.9500047735069,411.81216477472935,422.4139505741353,16896500,MSFT,Microsoft Corporation
-2025-01-03,420.2499084472656,420.9249216883709,416.46781065088146,417.99651176266025,16662900,MSFT,Microsoft Corporation
-2025-01-06,424.7169494628906,431.1395722098291,422.36430932720185,424.8658449852562,20573600,MSFT,Microsoft Corporation
-2025-01-07,419.277099609375,427.49646630939253,417.7185890028598,425.85855484956164,18139100,MSFT,Microsoft Corporation
-2025-01-08,421.4510192871094,423.8433749158129,418.4531451224049,420.3590683350305,15054600,MSFT,Microsoft Corporation
-2025-01-10,415.8821105957031,421.59991046888086,411.98086631184646,421.52050962504774,20201100,MSFT,Microsoft Corporation
-2025-01-13,414.135009765625,415.4354144937977,409.2708974707551,412.19927707865725,17604800,MSFT,Microsoft Corporation
-2025-01-14,412.6261291503906,416.6663021751594,407.7123650821303,414.75044252358344,16935900,MSFT,Microsoft Corporation
-2025-01-15,423.1882019042969,425.0147242617403,415.2070689754285,416.06078709453215,19637800,MSFT,Microsoft Corporation
-2025-01-16,421.4708557128906,426.34490420898106,421.2822749228641,425.56071106349873,15300000,MSFT,Microsoft Corporation
-2025-01-17,425.8883056640625,431.29840862027794,425.0346177976779,430.91124996405387,26197500,MSFT,Microsoft Corporation
-2025-01-21,425.3622131347656,427.7446325404098,422.48345509069117,427.0497766230712,26085700,MSFT,Microsoft Corporation
-2025-01-22,442.9325866699219,443.9947282693763,432.8072669314077,434.3558409675422,27803800,MSFT,Microsoft Corporation
-2025-01-23,443.4388427734375,443.4785583455101,438.2670028193458,438.76334144088526,18389300,MSFT,Microsoft Corporation
-2025-01-24,440.80828857421875,443.3793191993505,438.1677632660573,441.9002396857303,15549500,MSFT,Microsoft Corporation
-2025-01-27,431.3778076171875,432.01313557520695,420.39880005578783,420.90507512895306,35647800,MSFT,Microsoft Corporation
-2025-01-28,443.9252624511719,445.0966142937209,428.2211016468738,431.4175234893937,23491700,MSFT,Microsoft Corporation
-2025-01-29,439.09088134765625,443.607580668921,437.1750216711049,443.41896958220315,23581400,MSFT,Microsoft Corporation
-2025-01-30,411.95111083984375,419.7634757332681,410.1345248522129,415.7034295288443,54586300,MSFT,Microsoft Corporation
-2025-01-31,412.0205993652344,417.60937689111034,411.87170384291437,415.911907348454,34161900,MSFT,Microsoft Corporation
-2025-02-03,407.9109802246094,412.368091725276,405.6675197732108,408.5859935358612,25679100,MSFT,Microsoft Corporation
-2025-02-04,409.35028076171875,410.8889485554991,406.7395349510832,409.66794472749183,20532100,MSFT,Microsoft Corporation
-2025-02-05,410.2635803222656,410.7996042139957,407.39472859021873,409.33046130378085,16316700,MSFT,Microsoft Corporation
-2025-02-06,412.7750549316406,415.13763159687187,410.96837509421607,410.96837509421607,16309800,MSFT,Microsoft Corporation
-2025-02-07,406.7494812011719,415.58430218979566,405.1115698860282,413.4302096384315,22886800,MSFT,Microsoft Corporation
-2025-02-10,409.2013854980469,412.4176498447071,407.91091729068654,410.6804647918203,20817900,MSFT,Microsoft Corporation
-2025-02-11,408.4271240234375,409.4694230026259,406.30278019920314,406.64031711794166,18140600,MSFT,Microsoft Corporation
-2025-02-12,406.044677734375,407.7421472112012,401.40886202523427,404.22806155020925,19121700,MSFT,Microsoft Corporation
-2025-02-13,407.53369140625,407.99031441935836,403.38427783705555,404.0196057632089,23891700,MSFT,Microsoft Corporation
-2025-02-14,405.43914794921875,405.91564391864586,402.9078331667541,404.80385028408716,22758500,MSFT,Microsoft Corporation
-2025-02-18,406.6402893066406,407.59325090478893,403.52326846051176,405.01228421128855,21423100,MSFT,Microsoft Corporation
-2025-02-19,411.7326965332031,412.4474253032674,404.66483997040297,404.8931666240703,24114200,MSFT,Microsoft Corporation
-2025-02-20,413.91107177734375,417.07410775463984,410.3402184035009,413.0755545581438,23508700,MSFT,Microsoft Corporation
-2025-02-21,406.03326416015625,415.8207899827264,405.71499358869687,415.11458446579724,27524800,MSFT,Microsoft Corporation
-2025-02-24,401.8457336425781,407.1870941067446,397.1906962904959,406.3316944915949,26443700,MSFT,Microsoft Corporation
-2025-02-25,395.7782287597656,399.7768119064437,394.5846458623518,398.9611771958944,29387400,MSFT,Microsoft Corporation
-2025-02-26,397.5984802246094,401.4478388786511,392.1476909921423,395.8876507833858,19619000,MSFT,Microsoft Corporation
-2025-02-27,390.4368896484375,403.5764407452776,390.0788238664077,399.13027515598884,21127400,MSFT,Microsoft Corporation
-2025-02-28,394.87310791015625,395.50970978817173,384.50868780557136,390.5662102627109,32845700,MSFT,Microsoft Corporation
-2025-03-03,386.4184265136719,396.693360360252,384.1008642400347,396.693360360252,23007700,MSFT,Microsoft Corporation
-2025-03-04,386.53778076171875,390.48661254503907,378.9683745181786,381.3555708063787,29342900,MSFT,Microsoft Corporation
-2025-03-05,398.8816223144531,399.52818059067016,386.73673843465946,387.2639110911412,23433100,MSFT,Microsoft Corporation
-2025-03-06,394.7736511230469,400.00558222724027,390.5860785359009,392.1775528184261,23304600,MSFT,Microsoft Corporation
-2025-03-07,391.2127380371094,392.6947831487431,383.4841811851977,390.2280267594304,22034100,MSFT,Microsoft Corporation
-2025-03-10,378.13287353515625,384.3395902213564,375.20854809150063,383.7825787420743,32840100,MSFT,Microsoft Corporation
-2025-03-11,378.4212951660156,383.9416881253617,374.9001634128666,376.97901502464265,30380200,MSFT,Microsoft Corporation
-2025-03-12,381.22625732421875,383.1658713736677,376.92931616803475,380.9079867475423,24253600,MSFT,Microsoft Corporation
-2025-03-13,376.750244140625,383.2653352756173,375.43730594967485,381.1168495701804,20473000,MSFT,Microsoft Corporation
-2025-03-14,386.4880676269531,388.1491759928466,377.48633735073093,377.7548866940246,19952800,MSFT,Microsoft Corporation
-2025-03-17,386.6273193359375,390.61591588488574,383.5140048019888,384.6379840789578,22474300,MSFT,Microsoft Corporation
-2025-03-18,381.4749450683594,385.3044217812384,379.06786623501773,385.0060336134189,19486900,MSFT,Microsoft Corporation
-2025-03-19,385.75201416015625,387.6020814133235,381.9523764633006,383.47421674907764,19185500,MSFT,Microsoft Corporation
-2025-03-20,384.7772216796875,389.7008385815923,381.2362073514129,383.68308121761453,18470500,MSFT,Microsoft Corporation
-2025-03-21,389.1736755371094,389.65109658333733,380.7587653391681,381.1765391094654,39675900,MSFT,Microsoft Corporation
-2025-03-24,390.9839782714844,393.2916146921325,387.7314257194749,393.2916146921325,21004500,MSFT,Microsoft Corporation
-2025-03-25,393.0528869628906,394.2464699747621,390.54633531859656,391.8195087441688,15775000,MSFT,Microsoft Corporation
-2025-03-26,387.89056396484375,393.2020858372719,386.49803525659746,392.89374127883343,16108400,MSFT,Microsoft Corporation
-2025-03-27,388.497314453125,390.1484665522675,385.3342783094565,388.0497321808232,13766800,MSFT,Microsoft Corporation
-2025-03-28,376.78009033203125,387.05502406399853,374.920066699825,386.01060482786494,21632000,MSFT,Microsoft Corporation
-2025-03-31,373.3883056640625,375.0593400396717,365.28173999012597,370.5534967757106,35184700,MSFT,Microsoft Corporation
-2025-04-01,380.15203857421875,380.80852287787553,371.2398247656492,372.65223585591366,19689500,MSFT,Microsoft Corporation
-2025-04-02,380.1023254394531,383.0266205201498,374.6117403662579,375.95454781806535,16092600,MSFT,Microsoft Corporation
-2025-04-03,371.1204528808594,375.4671762502354,367.3805229509676,372.7915176951189,30198000,MSFT,Microsoft Corporation
-2025-04-04,357.9212341308594,372.5925832225619,357.5631683165765,362.1883672134991,49209900,MSFT,Microsoft Corporation
-2025-04-07,355.9517822265625,369.021730877009,342.9514979578054,349.00902084094025,50425000,MSFT,Microsoft Corporation
-2025-04-08,352.66937255859375,371.65757505461033,348.38235725741856,366.2963320079612,35868900,MSFT,Microsoft Corporation
-2025-04-09,388.4077453613281,391.1331552543464,351.21713920354574,351.6547953803853,50199700,MSFT,Microsoft Corporation
-2025-04-10,379.3164978027344,381.852888057324,365.8387335220006,380.02270330397937,38024400,MSFT,Microsoft Corporation
-2025-04-11,386.3786926269531,387.9701367142302,376.86967153767677,378.61034006862997,23839200,MSFT,Microsoft Corporation
-2025-04-14,385.7420654296875,392.54558862795363,382.1612557582716,391.1232211496066,19251200,MSFT,Microsoft Corporation
-2025-04-15,383.67315673828125,389.80031299588615,382.11152127039287,386.4383315419063,17199900,MSFT,Microsoft Corporation
-2025-04-16,369.6284484863281,379.5751254610235,366.0377126687907,378.6401657518634,21967800,MSFT,Microsoft Corporation
-2025-04-17,365.8188781738281,372.3240133010547,364.9336397230584,371.75704543823275,21120200,MSFT,Microsoft Corporation
-2025-04-21,357.2050476074219,362.5364820854384,353.7734623702264,360.88533011613976,20807300,MSFT,Microsoft Corporation
-2025-04-22,364.864013671875,365.80892977570767,357.94110461161955,361.44235434917846,19485000,MSFT,Microsoft Corporation
-2025-04-23,372.3936462402344,378.3616523034824,371.0309260243866,374.05472426245655,20545500,MSFT,Microsoft Corporation
-2025-04-24,385.2347717285156,386.3786638188774,373.1893609627435,373.69665118177875,22232300,MSFT,Microsoft Corporation
-2025-04-25,389.7605285644531,390.068873110604,382.54918803088736,384.93638434344297,18973200,MSFT,Microsoft Corporation
-2025-04-28,389.0741882324219,390.6457497092271,384.5783015368256,389.86991018310994,16579400,MSFT,Microsoft Corporation
-2025-04-29,391.9388427734375,392.99318803647833,388.2983555925269,389.2134328165618,14974000,MSFT,Microsoft Corporation
-2025-04-30,393.1523742675781,394.54490301008695,382.3900622096707,388.21880050147547,36461100,MSFT,Microsoft Corporation
-2025-05-01,423.1316223144531,434.65981700987567,422.6342884776108,428.81116623183453,58938100,MSFT,Microsoft Corporation
-2025-05-02,432.95892333984375,437.0967443095362,427.69712309519423,429.43779144193553,30757400,MSFT,Microsoft Corporation
-2025-05-05,433.8442077636719,437.15643772408293,429.80582912695047,430.5617862640975,20136100,MSFT,Microsoft Corporation
-2025-05-06,430.99945068359375,435.39589519237757,428.8708776295015,429.8953841273505,15104200,MSFT,Microsoft Corporation
-2025-05-07,431.03924560546875,435.7837995157977,428.8111693588705,431.5266230555768,23295300,MSFT,Microsoft Corporation
-2025-05-08,435.83355712890625,441.30422944958144,433.3369315017373,435.5948162408885,23491300,MSFT,Microsoft Corporation
-2025-05-09,436.39056396484375,438.38982536855053,433.55575499424157,437.6537809958818,15324200,MSFT,Microsoft Corporation
-2025-05-12,446.8643798828125,446.97377874951286,437.4349200185842,443.5620761346614,22821900,MSFT,Microsoft Corporation
-2025-05-13,446.74505615234375,448.2668964878236,442.9851831830833,445.392292323668,23618800,MSFT,Microsoft Corporation
-2025-05-14,450.5247497558594,451.47962216221697,445.75035736922496,445.75035736922496,19902800,MSFT,Microsoft Corporation
-2025-05-15,451.5412292480469,454.5904977674882,448.85068389062144,449.1894881249397,21992300,MSFT,Microsoft Corporation
-2025-05-16,452.67718505859375,452.7668658429008,447.15663182075053,450.4649678139624,23849800,MSFT,Microsoft Corporation
-2025-05-19,457.26104736328125,457.9785240250479,449.2193361148497,449.29907263869796,21336500,MSFT,Microsoft Corporation
-2025-05-20,456.56353759765625,456.73292449884485,452.72703072274504,453.9925667897047,15441800,MSFT,Microsoft Corporation
-2025-05-21,450.9831848144531,456.1749087494066,450.2258398312579,452.97617231921885,19216900,MSFT,Microsoft Corporation
-2025-05-22,453.26513671875,458.63625267798704,452.30851122486644,453.3548479183862,18025600,MSFT,Microsoft Corporation
-2025-05-23,448.6015319824219,452.09923464302557,447.33599591595265,448.402251486361,16883500,MSFT,Microsoft Corporation
-2025-05-27,459.07470703125,459.33380513701957,454.5207233060155,454.87947686866386,20974300,MSFT,Microsoft Corporation
-2025-05-28,455.75634765625,460.8982588383752,455.3278626603832,459.60282918231184,17086300,MSFT,Microsoft Corporation
-2025-05-29,457.0717468261719,460.10109634693043,453.71356774793736,459.93167902845283,13974800,MSFT,Microsoft Corporation
-2025-05-30,458.7458190917969,460.06119805700706,453.942742633105,458.1080789456966,34770500,MSFT,Microsoft Corporation
-2025-06-02,460.3502197265625,460.48971303831235,455.2880448481698,455.53716828611505,16626500,MSFT,Microsoft Corporation
-2025-06-03,461.3466796875,462.51259067234093,459.2440622117471,459.85193916930956,15743800,MSFT,Microsoft Corporation
-2025-06-04,462.2435302734375,464.05715611586317,461.3965045417047,462.3730793208357,14162700,MSFT,Microsoft Corporation
-2025-06-05,466.0401611328125,468.00325491639626,462.4029652503908,463.3296970825432,20131700,MSFT,Microsoft Corporation
-2025-06-06,468.7307434082031,471.6803564462113,467.13634729745564,468.4417517005521,15285600,MSFT,Microsoft Corporation
-2025-06-09,471.0924072265625,471.77001565920176,466.9768832876908,468.05311353771793,16469900,MSFT,Microsoft Corporation
-2025-06-10,469.26885986328125,471.14224260725143,465.3227226358238,469.53790223355384,15375900,MSFT,Microsoft Corporation
-2025-06-11,470.9628601074219,473.80287330978865,468.01324719222674,468.37197033665615,16399200,MSFT,Microsoft Corporation
-2025-06-12,477.1909484863281,478.73553201697933,471.8597009390277,473.3544415367432,18950600,MSFT,Microsoft Corporation
-2025-06-13,473.2946472167969,477.4998519181197,471.1023792861798,474.7395752703882,16814500,MSFT,Microsoft Corporation
-2025-06-16,477.46002197265625,479.00457509504827,473.3345233196989,473.5437784887318,15626100,MSFT,Microsoft Corporation
-2025-06-17,476.3638610839844,477.06138843382047,472.4177241014044,473.7331030955977,15414100,MSFT,Microsoft Corporation
-2025-06-18,478.5561218261719,479.313466764918,472.7963894918646,476.3239856832242,17526500,MSFT,Microsoft Corporation
-2025-06-20,475.7261047363281,481.76485435953526,475.1979642712812,480.53918652379775,37576200,MSFT,Microsoft Corporation
-2025-06-23,484.29595947265625,486.0398235242553,470.853268600571,476.53326469371973,24864000,MSFT,Microsoft Corporation
-2025-06-24,488.3915100097656,490.1254297173699,485.0931183138473,487.23560408546166,22305600,MSFT,Microsoft Corporation
-2025-06-25,490.5439758300781,492.8259550719198,487.67409932543603,490.3148017263918,17495100,MSFT,Microsoft Corporation
-2025-06-26,495.705810546875,496.29373818928514,491.08206511354325,491.2514824256969,21578900,MSFT,Microsoft Corporation
-2025-06-27,494.20111083984375,497.54931522943417,491.30131038962224,495.80545117387857,34539200,MSFT,Microsoft Corporation
-2025-06-30,495.66595458984375,499.0042146991214,493.5932305818623,495.2972567719388,28369000,MSFT,Microsoft Corporation
-2025-07-01,490.32470703125,496.30366915943387,489.2584818970934,494.729222512998,19945400,MSFT,Microsoft Corporation
-2025-07-02,489.36810302734375,491.76965656989233,486.98649882219644,488.2719538404123,16319600,MSFT,Microsoft Corporation
-2025-07-03,497.0909423828125,498.3764278450543,491.7098821739863,492.07857999859937,13984800,MSFT,Microsoft Corporation
-2025-07-07,495.974853515625,497.0012408266234,493.4935938943106,495.6360493014733,13981600,MSFT,Microsoft Corporation
-2025-07-08,494.8786926269531,496.4531696907806,492.3774837277821,495.4965138505155,11846600,MSFT,Microsoft Corporation
-2025-07-09,501.74456787109375,505.003091421344,497.98776704512187,498.54580110123976,18659500,MSFT,Microsoft Corporation
-2025-07-10,499.7216796875,502.67129257213526,496.0047471787155,501.2861517097084,16492100,MSFT,Microsoft Corporation
-2025-07-11,501.5552062988281,503.25920197660867,496.05454172265075,496.72220586888017,16459500,MSFT,Microsoft Corporation
-2025-07-14,501.2562561035156,502.2029372942231,499.273243347857,499.7615155353931,12058800,MSFT,Microsoft Corporation
-2025-07-15,504.04644775390625,506.51773265302506,501.027073076573,501.2562471634966,14927200,MSFT,Microsoft Corporation
-2025-07-16,503.84716796875,504.9433171823036,500.1302657221866,503.40870828332856,15154400,MSFT,Microsoft Corporation
-2025-07-17,509.9058532714844,511.5699807689203,503.84715436950415,503.9069415603956,17503100,MSFT,Microsoft Corporation
-2025-07-18,508.2615966796875,512.8355294984256,505.6507880659733,512.6760564474737,21209700,MSFT,Microsoft Corporation
-2025-07-21,508.2716064453125,510.29451797884275,503.777409841716,504.93334625634344,14066800,MSFT,Microsoft Corporation
-2025-07-22,503.4983825683594,509.40761357627605,503.4983825683594,509.1784090675831,13868600,MSFT,Microsoft Corporation
-2025-07-23,504.09625244140625,505.01304000657746,498.94439715180334,504.97317174446385,16396600,MSFT,Microsoft Corporation
-2025-07-24,509.0887451171875,511.86894085644093,505.5212803694045,506.98612743645725,16107000,MSFT,Microsoft Corporation
-2025-07-25,511.9088439941406,516.4727417364818,508.57055332296227,510.67314061143924,19125700,MSFT,Microsoft Corporation
-2025-07-28,510.7030334472656,513.1942677567645,508.3313735189307,512.2775105607909,14308000,MSFT,Microsoft Corporation
-2025-07-29,510.7727966308594,515.8050777848653,509.7663282358281,513.7224399565682,16469200,MSFT,Microsoft Corporation
-2025-07-30,511.4404296875,514.1409495778635,507.6537656967309,513.3636552782116,26380400,MSFT,Microsoft Corporation
-2025-07-31,531.62939453125,553.5024436401114,530.0350289229713,553.2831833968122,51617300,MSFT,Microsoft Corporation
-2025-08-01,522.2722778320312,533.9212911566675,519.0336734352546,533.1241083924594,28977600,MSFT,Microsoft Corporation
-2025-08-04,533.7619018554688,536.3627358241171,526.2782244119826,526.4177481275262,25349000,MSFT,Microsoft Corporation
-2025-08-05,525.8995361328125,535.41603854948,525.3913146279989,535.2964641743647,19171600,MSFT,Microsoft Corporation
-2025-08-06,523.0994262695312,529.8357336828143,522.1926437275052,529.0385508551038,21355700,MSFT,Microsoft Corporation
-2025-08-07,519.0137939453125,526.2383731099006,515.735290819572,524.9528573399085,16079100,MSFT,Microsoft Corporation
-2025-08-08,520.2095947265625,522.8204035830947,517.5888112007746,520.7676288144971,15531000,MSFT,Microsoft Corporation
-2025-08-11,519.9405517578125,525.7401525514866,517.8976909591346,520.4686618064882,20194400,MSFT,Microsoft Corporation
-2025-08-12,527.3843383789062,529.1182277589118,520.8672912006765,521.9135974657331,18667000,MSFT,Microsoft Corporation
-2025-08-13,518.7546997070312,530.8321983067945,517.5489204522431,530.244240271181,19619200,MSFT,Microsoft Corporation
-2025-08-14,520.6480102539062,524.1058750288076,518.3162490497452,520.7277467800332,20269100,MSFT,Microsoft Corporation
-2025-08-15,518.3461303710938,524.255330935539,517.2599862571353,520.9370505811125,25213300,MSFT,Microsoft Corporation
-2025-08-18,515.286865234375,520.9868407954262,512.2177084457264,519.7611730136332,23760600,MSFT,Microsoft Corporation
-2025-08-19,507.98260498046875,513.3536904476517,506.7668813962475,513.1942782099028,21481000,MSFT,Microsoft Corporation
-2025-08-20,503.9468078613281,509.2082935133009,502.6712971096552,508.0822507382742,27723000,MSFT,Microsoft Corporation
-2025-08-21,503.2980041503906,506.68168580920974,501.7808546744913,502.74904380636957,18443300,MSFT,Microsoft Corporation
-2025-08-22,506.2824401855469,509.77590173606455,501.471437254012,503.3079962424447,24324200,MSFT,Microsoft Corporation
-2025-08-25,503.3179931640625,507.2406441544574,503.1782400793436,505.6835608535286,21638600,MSFT,Microsoft Corporation
-2025-08-26,501.1021423339844,504.0366525259624,497.5787379824689,503.4177851675948,30835700,MSFT,Microsoft Corporation
-2025-08-27,505.7933349609375,506.34232576675964,498.96611661319633,501.06219963605827,17277900,MSFT,Microsoft Corporation
-2025-08-28,508.68792724609375,510.1352001425548,504.5556467937143,506.1426727693108,18015600,MSFT,Microsoft Corporation
-2025-08-29,505.7434387207031,508.64800611235046,503.5475364264987,507.7097597194238,20961600,MSFT,Microsoft Corporation
-2025-09-02,504.1763610839844,505.0547219959289,495.88188775050133,499.53505401941584,18128000,MSFT,Microsoft Corporation
-2025-09-03,504.40594482421875,506.8413890153064,501.3816064871684,502.8488615493355,16345100,MSFT,Microsoft Corporation
-2025-09-04,507.02105712890625,507.20071355848035,502.2100541109688,503.3578996917829,15509500,MSFT,Microsoft Corporation
-2025-09-05,494.0752868652344,511.0135863020471,491.4501951138555,508.11900990545524,31994800,MSFT,Microsoft Corporation
-2025-09-08,497.2693176269531,500.26371328397477,494.10522614671714,497.1794589519428,16771000,MSFT,Microsoft Corporation
-2025-09-09,497.4789123535156,501.3117351050236,496.77024724997165,500.4932596555404,14410500,MSFT,Microsoft Corporation
-2025-09-10,499.43524169921875,502.2899147028095,495.7920664455459,502.04038173392,21611800,MSFT,Microsoft Corporation
-2025-09-11,500.0740661621094,502.2300346920423,496.9499084839274,501.31173995388707,18881600,MSFT,Microsoft Corporation
-2025-09-12,508.94744873046875,511.59249216822343,502.9087629314118,505.70352006176233,23624900,MSFT,Microsoft Corporation
-2025-09-15,514.397216796875,514.5069966795595,506.05284913244947,507.8395136770829,17143800,MSFT,Microsoft Corporation
-2025-09-16,508.08905029296875,516.2637221986186,507.64986983793983,515.9144004162443,19711900,MSFT,Microsoft Corporation
-2025-09-17,509.06719970703125,510.33484666258875,504.9848440594251,509.6660849144807,15816600,MSFT,Microsoft Corporation
-2025-09-18,507.5001525878906,512.1115168727503,506.71161989545686,510.5344514878828,18913700,MSFT,Microsoft Corporation
-2025-09-19,516.96240234375,518.3298380532008,509.35664280609984,509.6061757592278,52474100,MSFT,Microsoft Corporation
-2025-09-22,513.4889526367188,516.772784556969,511.5824866494396,514.6268375894382,20009300,MSFT,Microsoft Corporation
-2025-09-23,508.2787170410156,513.6287198501773,506.3622903955001,512.8401566617626,19799600,MSFT,Microsoft Corporation
-2025-09-24,509.19696044921875,511.5225942719762,505.9730140478167,509.4265417419943,13533700,MSFT,Microsoft Corporation
-2025-09-25,506.0827941894531,509.0572380888419,504.09652154158834,507.3504106819217,15786500,MSFT,Microsoft Corporation
-2025-09-26,510.5045166015625,512.9798945996346,505.67356201643696,509.1071380786861,16213100,MSFT,Microsoft Corporation
-2025-09-29,513.6386108398438,515.8844074376258,507.9293260645142,510.5444265624633,17617800,MSFT,Microsoft Corporation
-2025-09-30,516.982421875,517.1919905812645,508.70790002171145,512.2811987663596,19728200,MSFT,Microsoft Corporation
-2025-10-01,518.7391357421875,519.5376290534263,510.7340986553811,513.8382741479315,22632300,MSFT,Microsoft Corporation
-2025-10-02,514.7765502929688,520.625588764222,509.7260051791023,516.6730253227585,21222900,MSFT,Microsoft Corporation
-2025-10-03,516.3834838867188,519.5176324904353,514.0378984273964,516.1339509263171,15112300,MSFT,Microsoft Corporation
-2025-10-06,527.5825805664062,530.0380069481532,517.2319577376861,517.6411650074094,21388600,MSFT,Microsoft Corporation
-2025-10-07,523.0010986328125,528.8102332144322,520.4658657072805,527.3030443984364,14615200,MSFT,Microsoft Corporation
-2025-10-08,523.8695068359375,525.9656203925812,522.1128458539913,522.3024933531,13363400,MSFT,Microsoft Corporation
-2025-10-09,521.4241333007812,523.3505205733983,516.4334737589328,521.3642478231245,18343600,MSFT,Microsoft Corporation
-2025-10-10,510.0054626464844,522.6019127014883,508.6779606337136,518.6692706129455,24133800,MSFT,Microsoft Corporation
-2025-10-13,513.0896606445312,515.4452371680482,510.7240930552238,515.4452371680482,14284200,MSFT,Microsoft Corporation
-2025-10-14,512.610595703125,514.3174231454748,505.05473007895694,509.2768388871209,14684300,MSFT,Microsoft Corporation
-2025-10-15,512.4708251953125,516.2238106749688,509.04724028199115,513.9979961583023,14694700,MSFT,Microsoft Corporation
-2025-10-16,510.65423583984375,515.884437136842,507.1807563967364,511.62245544117155,15559600,MSFT,Microsoft Corporation
-2025-10-17,512.62060546875,514.5170195527368,506.3622988729776,508.0890780500653,19867800,MSFT,Microsoft Corporation
-2025-10-20,515.8245239257812,517.730989827423,512.4708156147512,513.6486038577511,14665600,MSFT,Microsoft Corporation
-2025-10-21,516.6929321289062,517.7210372272165,512.0815676283437,516.533257830336,15586200,MSFT,Microsoft Corporation
-2025-10-22,519.5675659179688,524.2488070435115,516.7428964573043,520.1764726871388,18962700,MSFT,Microsoft Corporation
-2025-10-23,519.5875244140625,522.9712060783663,517.6411550810741,521.4839993377199,14023500,MSFT,Microsoft Corporation
-2025-10-24,522.6318359375,524.3685757173844,519.7372899447384,521.8133604589415,15532400,MSFT,Microsoft Corporation
-2025-10-27,530.527099609375,533.5813808592218,528.0217787333662,530.7866236569336,18734700,MSFT,Microsoft Corporation
-2025-10-28,541.057373046875,552.6855732732587,539.7598137450263,548.9725518014023,29986700,MSFT,Microsoft Corporation
-2025-10-29,540.538330078125,545.2495444281135,535.7273269044096,543.9220119141725,36023000,MSFT,Microsoft Corporation
-2025-10-30,524.77783203125,533.9705877450752,521.1446173319796,529.4889853080866,41023100,MSFT,Microsoft Corporation
-2025-10-31,516.8426513671875,528.3311587204174,514.137692119172,527.8919782690999,34006400,MSFT,Microsoft Corporation
-2025-11-03,516.0641479492188,523.9793263365088,513.628703759196,518.8389228578652,22374700,MSFT,Microsoft Corporation
-2025-11-04,513.3692016601562,514.5868933466259,506.8913048594995,510.80399534425794,20958700,MSFT,Microsoft Corporation
-2025-11-05,506.2125549316406,513.8682396575209,505.6336213981725,512.3410686781482,23024300,MSFT,Microsoft Corporation
-2025-11-06,496.1713562011719,504.75529633258907,494.88375756631746,504.7153625290288,27406500,MSFT,Microsoft Corporation
-2025-11-07,495.8918762207031,498.4470913363115,492.32853818272196,496.02163823572937,24019800,MSFT,Microsoft Corporation
-2025-11-10,505.0547180175781,505.9031361854127,497.8681564860657,499.10586069795033,26101500,MSFT,Microsoft Corporation
-2025-11-11,507.7297058105469,508.64800052182136,501.411544557113,503.85694933091565,17980000,MSFT,Microsoft Corporation
-2025-11-12,510.1851501464844,510.7141588310794,498.18758530403636,508.4084461357136,26574900,MSFT,Microsoft Corporation
-2025-11-13,502.34979248046875,512.54071024479,500.3535287599438,509.3566671737073,25273100,MSFT,Microsoft Corporation
-2025-11-14,509.2268981933594,510.644258818196,496.51070821491913,497.2992409027003,28505700,MSFT,Microsoft Corporation
-2025-11-17,506.54193115234375,511.16328656765256,503.9667643395777,507.5001596757347,19092800,MSFT,Microsoft Corporation
-2025-11-18,492.8675537109375,502.0403882023454,485.87063942574486,494.44458869198826,33815100,MSFT,Microsoft Corporation
-2025-11-19,486.2099914550781,494.264922953439,481.9279972054541,489.18443539234676,23245300,MSFT,Microsoft Corporation
-2025-11-20,478.42999267578125,493.57000732421875,475.5,492.7099914550781,26802500,MSFT,Microsoft Corporation
-2025-11-21,472.1199951171875,478.9200134277344,468.2699890136719,478.5,31769200,MSFT,Microsoft Corporation
-2025-11-24,474.0,476.8999938964844,468.0199890136719,475.0,34421000,MSFT,Microsoft Corporation
-2025-11-25,476.989990234375,479.1499938964844,464.8900146484375,474.07000732421875,28019800,MSFT,Microsoft Corporation
-2025-11-26,485.5,488.30999755859375,481.20001220703125,486.30999755859375,25709100,MSFT,Microsoft Corporation
-2025-11-28,492.010009765625,492.6300048828125,486.6499938964844,487.6000061035156,14386700,MSFT,Microsoft Corporation
-2025-12-01,486.739990234375,489.8599853515625,484.6499938964844,488.44000244140625,23964000,MSFT,Microsoft Corporation
-2025-12-02,490.0,493.5,486.32000732421875,486.7200012207031,19562700,MSFT,Microsoft Corporation
-2025-12-03,477.7300109863281,484.239990234375,475.20001220703125,476.32000732421875,34615100,MSFT,Microsoft Corporation
-2025-12-04,480.8399963378906,481.32000732421875,476.489990234375,479.760009765625,22318200,MSFT,Microsoft Corporation
-2025-12-05,483.1600036621094,483.3999938964844,478.8800048828125,482.5199890136719,22608700,MSFT,Microsoft Corporation
-2025-12-08,491.0199890136719,492.29998779296875,484.3800048828125,484.8900146484375,21965900,MSFT,Microsoft Corporation
-2025-12-09,492.0199890136719,492.1000061035156,488.5000915527344,489.3399963378906,14081114,MSFT,Microsoft Corporation
+2020-09-30,128.27525329589844,129.0076067841477,126.51757863010548,127.043156143789,8487700,JNJ,Johnson & Johnson
+2020-10-01,126.93118286132812,128.93870347607947,126.190204791098,128.64576202080247,6457800,JNJ,Johnson & Johnson
+2020-10-02,126.00066375732422,127.87033826066707,125.64740383098258,125.9748167526652,5485600,JNJ,Johnson & Johnson
+2020-10-05,127.7152099609375,127.84445809771155,126.15571306498207,126.65544360377959,4992800,JNJ,Johnson & Johnson
+2020-10-06,126.01788330078125,128.04265293042263,125.68185910128769,127.75832273900484,5118200,JNJ,Johnson & Johnson
+2020-10-07,127.41368103027344,127.7152337783197,125.6301589567697,126.21605502934595,5603100,JNJ,Johnson & Johnson
+2020-10-08,128.2838592529297,129.1110025578424,127.55149264809035,127.94783516121446,4413500,JNJ,Johnson & Johnson
+2020-10-09,130.07603454589844,130.51544676390876,128.76639603059166,128.93871377410545,5054100,JNJ,Johnson & Johnson
+2020-10-12,130.82562255859375,131.9457075999278,130.1191158736606,130.61884652739428,7273200,JNJ,Johnson & Johnson
+2020-10-13,127.82725524902344,129.3436698226056,127.31891329587388,128.37867992550798,11057600,JNJ,Johnson & Johnson
+2020-10-14,127.60323333740234,128.40451671025275,126.99149026753784,128.22358769244795,7706400,JNJ,Johnson & Johnson
+2020-10-15,126.81916809082031,127.43089799224784,126.078190034204,127.06902682231892,5978600,JNJ,Johnson & Johnson
+2020-10-16,127.60323333740234,128.17188054036058,126.66407737265259,127.17243243234292,6097000,JNJ,Johnson & Johnson
+2020-10-19,124.34637451171875,128.29249907291126,124.18266807090514,127.97371062311618,7250800,JNJ,Johnson & Johnson
+2020-10-20,124.54457092285156,125.57849068675527,124.17407522880923,124.6393476681179,5325400,JNJ,Johnson & Johnson
+2020-10-21,124.01031494140625,125.2251763817219,123.9930923748325,124.17402135283852,5221300,JNJ,Johnson & Johnson
+2020-10-22,125.00122833251953,125.52680611453752,123.93283704613756,124.20855601565707,5279700,JNJ,Johnson & Johnson
+2020-10-23,125.13903045654297,127.06039848678313,124.37220550119166,125.6904549958181,4154400,JNJ,Johnson & Johnson
+2020-10-26,124.04478454589844,124.73406846164441,122.99362953246019,124.44111392322927,6929500,JNJ,Johnson & Johnson
+2020-10-27,123.3382797241211,124.32050514920537,123.14011501166516,123.84663472554972,4890100,JNJ,Johnson & Johnson
+2020-10-28,119.21121215820312,122.33020611616074,119.05611701521701,121.85632255009017,8426100,JNJ,Johnson & Johnson
+2020-10-29,118.203125,119.50413867639433,117.22089970692815,118.90102018889354,7205400,JNJ,Johnson & Johnson
+2020-10-30,118.13422393798828,118.50470640335413,115.15307590981104,117.76372832562222,7364100,JNJ,Johnson & Johnson
+2020-11-02,119.49554443359375,119.77125014705429,118.46162500086872,119.74540314726107,7088000,JNJ,Johnson & Johnson
+2020-11-03,119.33184814453125,121.45139433668813,118.71149380277802,120.6414865490103,6363000,JNJ,Johnson & Johnson
+2020-11-04,120.10726928710938,122.81269804440127,119.50415073873188,120.1848234302566,10263500,JNJ,Johnson & Johnson
+2020-11-05,120.41746520996094,122.20098728169573,119.98666430146464,121.09813800770527,8016200,JNJ,Johnson & Johnson
+2020-11-06,122.5628433227539,123.37275103417099,120.32267361657894,120.96887489947571,5942500,JNJ,Johnson & Johnson
+2020-11-09,125.86280822753906,128.3700729336903,124.86334685954039,127.88756482199999,12351600,JNJ,Johnson & Johnson
+2020-11-10,127.75830078125,128.16325463757906,126.01786164215483,126.87085206980515,7386500,JNJ,Johnson & Johnson
+2020-11-11,127.3447265625,128.55096361429855,126.53481890757902,128.52511661654557,6382400,JNJ,Johnson & Johnson
+2020-11-12,127.77552795410156,128.07708064488898,126.44004276062047,127.18102070915207,4710300,JNJ,Johnson & Johnson
+2020-11-13,129.1540985107422,129.5935238222366,127.87032030296318,128.45620318895638,5893500,JNJ,Johnson & Johnson
+2020-11-16,129.97262573242188,130.36034388003984,129.0679412899806,130.03293101685182,6266400,JNJ,Johnson & Johnson
+2020-11-17,128.6802215576172,129.78307070245913,128.48204369707614,129.24025741427954,7297700,JNJ,Johnson & Johnson
+2020-11-18,126.9742202758789,129.0334475203334,126.9742202758789,128.26662264219755,6661000,JNJ,Johnson & Johnson
+2020-11-19,126.77611541748047,127.05183436296015,125.44062971269447,126.91397489022032,7987700,JNJ,Johnson & Johnson
+2020-11-20,126.10403442382812,127.4653667855536,125.90586969970973,126.69854174318287,6354900,JNJ,Johnson & Johnson
+2020-11-23,124.81998443603516,126.67662376024913,124.09988421256784,126.67662376024913,7318300,JNJ,Johnson & Johnson
+2020-11-24,124.81998443603516,125.59213786436823,124.59441613549909,124.9327752054798,11034800,JNJ,Johnson & Johnson
+2020-11-25,124.65515899658203,125.08028229678568,123.94374302704807,124.98484699422386,7594600,JNJ,Johnson & Johnson
+2020-11-27,124.93280029296875,125.5054121381836,124.25608201711697,125.36659473843045,3059000,JNJ,Johnson & Johnson
+2020-11-30,125.52275085449219,125.67892373441163,124.1172611269947,125.13233851222682,15663200,JNJ,Johnson & Johnson
+2020-12-01,127.92596435546875,129.3835204056746,126.5465013574619,126.91955818251164,9738200,JNJ,Johnson & Johnson
+2020-12-02,128.5246124267578,129.88673328327027,128.1428712124905,128.27301748372997,7745500,JNJ,Johnson & Johnson
+2020-12-03,129.27073669433594,129.7739398083259,128.13419743616686,128.43784558605998,7310500,JNJ,Johnson & Johnson
+2020-12-04,130.37258911132812,130.4072868428245,129.50500020200099,129.95613690323466,6747100,JNJ,Johnson & Johnson
+2020-12-07,129.24468994140625,130.06022543907818,128.84559331377955,129.57437788429993,6634700,JNJ,Johnson & Johnson
+2020-12-08,131.48309326171875,131.99496750755728,129.7479155564855,130.13832789249193,8339800,JNJ,Johnson & Johnson
+2020-12-09,132.827880859375,133.17491116315423,131.66530154116384,132.5936281232274,8440100,JNJ,Johnson & Johnson
+2020-12-10,132.09039306640625,132.7237291753549,131.59586110248648,132.58492503032602,7392900,JNJ,Johnson & Johnson
+2020-12-11,132.69769287109375,133.0967895095595,131.20543920468796,131.4657184699175,5977400,JNJ,Johnson & Johnson
+2020-12-14,129.33148193359375,133.15753886985524,129.26207323392688,132.9579971322854,8547300,JNJ,Johnson & Johnson
+2020-12-15,130.63284301757812,130.78900263646568,129.73054331393809,130.13831108106038,7612600,JNJ,Johnson & Johnson
+2020-12-16,129.85202026367188,130.93650631508729,129.74791383900964,130.3118412904036,8486100,JNJ,Johnson & Johnson
+2020-12-17,133.27899169921875,133.51324438983121,130.10362664564448,130.2164041913539,9920300,JNJ,Johnson & Johnson
+2020-12-18,134.0511474609375,134.5630349398195,131.58719832227996,133.30502052589557,17137200,JNJ,Johnson & Johnson
+2020-12-21,132.75845336914062,133.09681250088164,130.18171335113,131.88218013277768,7893400,JNJ,Johnson & Johnson
+2020-12-22,132.49819946289062,133.52194817734008,131.75207235774548,132.22056461522817,4699500,JNJ,Johnson & Johnson
+2020-12-23,131.82147216796875,133.26167305665746,131.78676119517584,132.56759922272914,4607300,JNJ,Johnson & Johnson
+2020-12-24,132.28128051757812,132.7757993061676,131.71735302845124,131.74337963635827,2114900,JNJ,Johnson & Johnson
+2020-12-28,132.9059295654297,133.49588359135876,132.13377606775524,133.01872034500323,3855500,JNJ,Johnson & Johnson
+2020-12-29,133.7301483154297,134.415537700022,133.4351712759016,133.70412170831577,5212000,JNJ,Johnson & Johnson
+2020-12-30,135.38722229003906,135.67352815600117,134.12922129476559,134.2506831859295,5412800,JNJ,Johnson & Johnson
+2020-12-31,136.5411376953125,136.7840615146818,134.57170729552425,135.80368187614155,5099900,JNJ,Johnson & Johnson
+2021-01-04,135.77764892578125,136.5411313157588,133.7214676799199,136.41966941174917,11765900,JNJ,Johnson & Johnson
+2021-01-05,137.37400817871094,137.73839388813468,134.53700231855,135.56075075383276,9602300,JNJ,Johnson & Johnson
+2021-01-06,138.66671752929688,139.01374774904167,135.96851586996505,136.41966574631672,8230100,JNJ,Johnson & Johnson
+2021-01-07,139.13525390625,139.7078658654855,137.38273352923247,137.94666112528174,7747200,JNJ,Johnson & Johnson
+2021-01-08,138.84890747070312,139.76856273046937,138.71010332210952,139.256675270892,8228900,JNJ,Johnson & Johnson
+2021-01-11,138.2676544189453,139.9594635562692,137.74710896299433,139.30008744503075,7066200,JNJ,Johnson & Johnson
+2021-01-12,137.1918182373047,138.51922801376142,136.49774456452272,138.0767492627064,6903200,JNJ,Johnson & Johnson
+2021-01-13,136.98358154296875,137.47811346442703,135.9945309384054,137.27855852856501,6643100,JNJ,Johnson & Johnson
+2021-01-14,139.3781280517578,140.50599607976613,138.47584157236344,139.2046129486074,10030800,JNJ,Johnson & Johnson
+2021-01-15,139.074462890625,140.03748681922133,138.04203028160208,139.074462890625,7630800,JNJ,Johnson & Johnson
+2021-01-19,141.22610473632812,141.45167306000815,139.7685618971257,140.5493865269335,9057600,JNJ,Johnson & Johnson
+2021-01-20,140.87905883789062,142.40601020029416,140.37585579794612,141.5904746954997,6839900,JNJ,Johnson & Johnson
+2021-01-21,140.3151092529297,140.9658007431897,138.86623778988636,139.9594079660686,6818000,JNJ,Johnson & Johnson
+2021-01-22,141.89414978027344,143.2909682669063,140.43659372370445,140.86171699819423,8137000,JNJ,Johnson & Johnson
+2021-01-25,144.00241088867188,144.0978462031531,141.98961139919078,143.160848544162,9924400,JNJ,Johnson & Johnson
+2021-01-26,147.90652465820312,150.65677937483807,146.96085610900144,147.22980650020983,14205700,JNJ,Johnson & Johnson
+2021-01-27,145.65081787109375,148.28828210488953,145.27774778806065,146.72661955405746,14207300,JNJ,Johnson & Johnson
+2021-01-28,146.7613525390625,148.2362511323178,145.5814310167869,145.92846130754447,8944400,JNJ,Johnson & Johnson
+2021-01-29,141.52976989746094,144.0197456001784,139.29138913025315,142.5101362720555,22505900,JNJ,Johnson & Johnson
+2021-02-01,141.16537475585938,143.4210976174721,141.06993946151414,143.4210976174721,9971400,JNJ,Johnson & Johnson
+2021-02-02,139.89871215820312,141.98960461479632,139.8379745799095,141.7466807783343,11443300,JNJ,Johnson & Johnson
+2021-02-03,139.24803161621094,140.1329760846241,138.44118021733223,139.6297728864424,8601900,JNJ,Johnson & Johnson
+2021-02-04,140.54075622558594,140.62750718834272,138.6060230952562,139.68183829263586,7758100,JNJ,Johnson & Johnson
+2021-02-05,142.6750030517578,143.53392089535555,142.16312873815986,143.0307177056237,9495300,JNJ,Johnson & Johnson
+2021-02-08,143.082763671875,143.95035259535595,142.18047701633162,143.17819898299217,6035300,JNJ,Johnson & Johnson
+2021-02-09,144.25399780273438,144.531619343104,143.12612968128704,143.3256714045235,5544200,JNJ,Johnson & Johnson
+2021-02-10,144.7224884033203,145.7028680025172,143.7594642871977,145.65948591400894,5921300,JNJ,Johnson & Johnson
+2021-02-11,144.07180786132812,145.21703154184328,143.67272438843764,144.8873435298727,4871300,JNJ,Johnson & Johnson
+2021-02-12,144.52293395996094,144.75718662660069,142.2845534211958,142.6315836220036,4413100,JNJ,Johnson & Johnson
+2021-02-16,143.212890625,144.93071275491042,142.83982055430846,144.52294495683935,5656100,JNJ,Johnson & Johnson
+2021-02-17,143.72474670410156,144.0978034893551,142.5968787504732,143.12610838511057,6676700,JNJ,Johnson & Johnson
+2021-02-18,143.79417419433594,144.1585599060832,142.54484418928547,143.11745598132606,5189100,JNJ,Johnson & Johnson
+2021-02-19,141.39962768554688,143.985052001486,141.33890334972565,143.67271948458387,8190900,JNJ,Johnson & Johnson
+2021-02-22,141.3123321533203,141.8972398363259,139.93299224915086,141.3123321533203,6447100,JNJ,Johnson & Johnson
+2021-02-23,140.06394958496094,142.46469662745312,140.02902216827164,140.97186260528642,7042800,JNJ,Johnson & Johnson
+2021-02-24,141.9408721923828,143.51227270207033,140.48296578978244,141.77500028845682,10286100,JNJ,Johnson & Johnson
+2021-02-25,142.0893096923828,142.90993086783362,141.41711006645593,142.4123283743435,9719700,JNJ,Johnson & Johnson
+2021-02-26,138.3353729248047,141.78371495266794,137.90759878773517,141.4257823066038,14417500,JNJ,Johnson & Johnson
+2021-03-01,139.08619689941406,141.01551708856957,138.88539755304973,140.9456755751698,10551400,JNJ,Johnson & Johnson
+2021-03-02,138.82432556152344,140.3607992367779,138.45766752495965,139.48780010565181,7610900,JNJ,Johnson & Johnson
+2021-03-03,136.3798828125,138.71951336047985,136.240199798049,138.15206943051763,8499600,JNJ,Johnson & Johnson
+2021-03-04,133.62994384765625,136.27512936645152,132.23314032287539,136.1790989576115,11033200,JNJ,Johnson & Johnson
+2021-03-05,136.27513122558594,136.79019737052474,133.68232347243907,134.42436453186636,8331600,JNJ,Johnson & Johnson
+2021-03-08,137.41001892089844,139.09491369275722,136.1703621049602,137.06082469589543,6546700,JNJ,Johnson & Johnson
+2021-03-09,137.6719207763672,140.33457002579672,136.96479381458056,136.96479381458056,7461300,JNJ,Johnson & Johnson
+2021-03-10,138.93777465820312,139.5925238570088,137.3751124315858,138.64969673312638,6635600,JNJ,Johnson & Johnson
+2021-03-11,138.92906188964844,140.2298352098045,138.7370010418158,139.27825616521267,6305600,JNJ,Johnson & Johnson
+2021-03-12,139.3306121826172,139.9504338636784,138.97267948177654,139.05124617584272,5474800,JNJ,Johnson & Johnson
+2021-03-15,140.04647827148438,140.25600279752283,138.37032202589393,139.46157062231262,5524100,JNJ,Johnson & Johnson
+2021-03-16,140.87583923339844,141.1464667821908,139.8893594575657,140.08142029623906,6369100,JNJ,Johnson & Johnson
+2021-03-17,140.35205078125,141.19012234853284,139.26952724252666,140.40442858909174,6001400,JNJ,Johnson & Johnson
+2021-03-18,140.09011840820312,140.98058091346226,139.6448938160258,139.86314351588018,4801800,JNJ,Johnson & Johnson
+2021-03-19,139.7147674560547,140.98935197910907,139.21716490535397,140.28222485285028,14891500,JNJ,Johnson & Johnson
+2021-03-22,140.11630249023438,140.2472469772842,137.93380556671048,138.20443305388278,7544100,JNJ,Johnson & Johnson
+2021-03-23,139.98538208007812,140.72742316916174,138.70207260264993,139.86316276417574,7178300,JNJ,Johnson & Johnson
+2021-03-24,141.34725952148438,141.84486198319274,139.5226949603762,139.7671335943569,6370100,JNJ,Johnson & Johnson
+2021-03-25,141.39964294433594,141.81867871625244,140.23855272633818,141.80995352215874,6269800,JNJ,Johnson & Johnson
+2021-03-26,143.98370361328125,144.132125150153,140.88456814421968,141.50438990966953,7619200,JNJ,Johnson & Johnson
+2021-03-29,144.95272827148438,145.81700195879168,142.84881109315782,143.02340820509409,8535100,JNJ,Johnson & Johnson
+2021-03-30,144.05357360839844,144.62103100378326,143.3726353906637,144.062312124593,7236300,JNJ,Johnson & Johnson
+2021-03-31,143.47735595703125,144.38526883421983,142.9098987529971,144.00988574988256,8281500,JNJ,Johnson & Johnson
+2021-04-01,142.150390625,143.03211458287845,141.6527749344906,141.94960463873144,7229700,JNJ,Johnson & Johnson
+2021-04-05,142.6741943359375,143.8265592012659,142.00199481873446,142.85752995393253,7387100,JNJ,Johnson & Johnson
+2021-04-06,142.63926696777344,143.62575982998342,142.29879798396087,143.24163824395816,5074200,JNJ,Johnson & Johnson
+2021-04-07,142.83135986328125,143.4162675658628,142.57819602699342,142.77898205721527,4608000,JNJ,Johnson & Johnson
+2021-04-08,142.2726287841797,143.26784697625664,142.16787318108922,143.17181656645508,5039400,JNJ,Johnson & Johnson
+2021-04-09,140.77108764648438,142.2377195609517,139.48777806087173,141.5305925078401,8418300,JNJ,Johnson & Johnson
+2021-04-12,141.11154174804688,141.4956633956229,139.97664051318299,140.63138968857683,5022800,JNJ,Johnson & Johnson
+2021-04-13,139.2258758544922,139.6187227376706,136.65053148598105,136.93862275255387,18424100,JNJ,Johnson & Johnson
+2021-04-14,139.6099853515625,139.77585727730792,137.53224366427787,137.7854208101755,7718300,JNJ,Johnson & Johnson
+2021-04-15,140.02029418945312,141.76629200380924,139.88061116728716,140.30838542733062,7524600,JNJ,Johnson & Johnson
+2021-04-16,141.63536071777344,141.8710608536617,140.16871548993157,140.8496536354236,9049400,JNJ,Johnson & Johnson
+2021-04-19,142.02818298339844,142.3948408965861,140.41312980589817,141.86231107295293,8353500,JNJ,Johnson & Johnson
+2021-04-20,145.3368377685547,146.48046407523802,140.55280803245847,140.55280803245847,14050700,JNJ,Johnson & Johnson
+2021-04-21,145.43283081054688,145.71219675126545,144.29792998795477,145.24077005652816,6333200,JNJ,Johnson & Johnson
+2021-04-22,144.2019500732422,145.1622541793864,143.7130728268073,144.7781325369287,7233000,JNJ,Johnson & Johnson
+2021-04-23,144.49879455566406,144.97020814254327,143.17183237936712,143.63452077199372,6015300,JNJ,Johnson & Johnson
+2021-04-26,143.27658081054688,144.4027568953123,142.96230066141544,144.22815977266296,6027800,JNJ,Johnson & Johnson
+2021-04-27,142.45599365234375,143.09329261730403,141.83617172099468,142.96233475340776,6217700,JNJ,Johnson & Johnson
+2021-04-28,141.40835571289062,142.47341541864304,141.12026448222915,142.17659899465454,7448000,JNJ,Johnson & Johnson
+2021-04-29,143.34640502929688,143.39878282768174,141.25993836123533,141.3385050588126,6394300,JNJ,Johnson & Johnson
+2021-04-30,142.0631103515625,143.45991395025175,141.8797880382897,143.3027672179687,9079100,JNJ,Johnson & Johnson
+2021-05-03,144.22811889648438,144.3241492848612,142.40354151732464,142.82259047800687,6594100,JNJ,Johnson & Johnson
+2021-05-04,146.46304321289062,146.53288473008962,143.7567410352852,143.8964240696832,10179500,JNJ,Johnson & Johnson
+2021-05-05,145.85191345214844,147.01299011418607,145.60746153703576,146.22729653578833,7792300,JNJ,Johnson & Johnson
+2021-05-06,146.4368438720703,146.56778838191858,145.1273454899622,145.60748424001005,5529900,JNJ,Johnson & Johnson
+2021-05-07,147.1002960205078,147.69392880329238,146.51538843009206,146.92569892680083,5316200,JNJ,Johnson & Johnson
+2021-05-10,148.64552307128906,149.74549686488737,147.7375967761141,148.32250442737788,8357500,JNJ,Johnson & Johnson
+2021-05-11,147.43206787109375,149.16932726720032,146.90826316941832,148.97726643131313,8217900,JNJ,Johnson & Johnson
+2021-05-12,146.83840942382812,148.23521296468041,146.62015970312655,147.13522584696486,6758300,JNJ,Johnson & Johnson
+2021-05-13,148.37489318847656,149.02090382420658,145.76462178252126,145.76462178252126,8018600,JNJ,Johnson & Johnson
+2021-05-14,148.6018524169922,149.81532018035116,148.5581998140993,149.70182607701048,5797700,JNJ,Johnson & Johnson
+2021-05-17,148.7502899169922,150.05978833635214,148.68044840278418,148.75901511092815,5722600,JNJ,Johnson & Johnson
+2021-05-18,148.80267333984375,149.60583080219556,147.99951587749194,148.39236275394887,5846000,JNJ,Johnson & Johnson
+2021-05-19,148.47967529296875,148.5495168132531,146.6987498279881,148.33126705770502,5533800,JNJ,Johnson & Johnson
+2021-05-20,149.3439483642578,149.79789826244547,148.1392054570422,148.35745521148516,4853200,JNJ,Johnson & Johnson
+2021-05-21,149.24790954589844,150.8018466444676,149.16932951482826,149.57091490161795,6501800,JNJ,Johnson & Johnson
+2021-05-24,149.81887817382812,150.5216372333728,149.13369177687596,150.12632604711916,5195100,JNJ,Johnson & Johnson
+2021-05-25,149.40599060058594,150.2405110238668,149.1073223908244,149.92427015352732,7444700,JNJ,Johnson & Johnson
+2021-05-26,148.51876831054688,149.40599332774366,147.8247889471841,149.3357160881618,5726400,JNJ,Johnson & Johnson
+2021-05-27,148.29039001464844,149.48507648965528,147.91266486496994,148.68568782831656,8114700,JNJ,Johnson & Johnson
+2021-05-28,148.6768798828125,150.22293891907398,148.60660264425343,148.91406388744778,6400800,JNJ,Johnson & Johnson
+2021-06-01,145.40908813476562,149.51142716905005,145.27732666630425,149.4675022115579,10448400,JNJ,Johnson & Johnson
+2021-06-02,145.99761962890625,146.4631946084754,145.04011738066123,145.207024147679,6806000,JNJ,Johnson & Johnson
+2021-06-03,145.85708618164062,146.8321612312205,145.56721095967052,145.72532471710875,5808800,JNJ,Johnson & Johnson
+2021-06-04,145.79556274414062,147.20108053976875,145.7077128554097,146.70913992849114,6510300,JNJ,Johnson & Johnson
+2021-06-07,144.80296325683594,146.10307233978986,144.61849719502166,145.82196332595694,5362800,JNJ,Johnson & Johnson
+2021-06-08,143.52920532226562,145.52328029944633,142.3696642677914,145.18946673036373,7746800,JNJ,Johnson & Johnson
+2021-06-09,145.46180725097656,145.62871406370851,143.7664136353657,144.05630229895013,5552600,JNJ,Johnson & Johnson
+2021-06-10,146.77069091796875,147.2099137133646,145.77804311108895,145.82196807143174,6463100,JNJ,Johnson & Johnson
+2021-06-11,144.90835571289062,146.7706556283111,144.2583013065586,146.76187599995993,7389900,JNJ,Johnson & Johnson
+2021-06-14,145.2685089111328,145.34757918276887,143.9771931239021,144.5042657160826,4931300,JNJ,Johnson & Johnson
+2021-06-15,144.49546813964844,145.6989338773602,144.40761825052607,145.1455090647138,5062900,JNJ,Johnson & Johnson
+2021-06-16,144.44277954101562,145.60233397401132,143.60825904067022,144.76781347366594,6988500,JNJ,Johnson & Johnson
+2021-06-17,145.13674926757812,145.5583993041514,143.62582211550983,144.23195158284122,5874700,JNJ,Johnson & Johnson
+2021-06-18,142.29055786132812,144.23192776185823,142.12365111916358,143.42375974022906,12993000,JNJ,Johnson & Johnson
+2021-06-21,143.92453002929688,144.2934755885604,142.52780468265274,142.9846001672719,6592300,JNJ,Johnson & Johnson
+2021-06-22,143.73126220703125,144.10020774393774,143.43259392534728,143.81033249666655,5627800,JNJ,Johnson & Johnson
+2021-06-23,142.8616180419922,143.79276827131417,142.72984315420985,143.79276827131417,4493400,JNJ,Johnson & Johnson
+2021-06-24,143.51165771484375,144.24076919333507,143.01095067781748,143.4238211946019,4549200,JNJ,Johnson & Johnson
+2021-06-25,144.2495574951172,144.75026451571446,143.09000287223324,143.13392783292116,10963800,JNJ,Johnson & Johnson
+2021-06-28,144.08262634277344,145.00499674531216,143.64340361813728,144.45157182298618,5604000,JNJ,Johnson & Johnson
+2021-06-29,144.09141540527344,144.62726770057157,143.54678348035276,144.06506311239113,3749500,JNJ,Johnson & Johnson
+2021-06-30,144.71510314941406,144.9171418426574,143.77516011717125,144.06504871391866,6151700,JNJ,Johnson & Johnson
+2021-07-01,145.7868194580078,145.83073100930827,144.6184853475068,144.71511488759378,6320200,JNJ,Johnson & Johnson
+2021-07-02,148.43971252441406,148.72082151017432,145.50570785661608,145.83952142620282,9059900,JNJ,Johnson & Johnson
+2021-07-06,147.55247497558594,148.33429084577122,146.69160223632883,147.49977039620472,6098500,JNJ,Johnson & Johnson
+2021-07-07,148.81744384765625,148.89650071957064,147.12203719385965,147.12203719385965,6293500,JNJ,Johnson & Johnson
+2021-07-08,148.52755737304688,148.86137093126038,147.20988920622142,148.19374381483337,5755500,JNJ,Johnson & Johnson
+2021-07-09,149.11611938476562,149.66075128999393,148.66811701795018,148.7823058149732,6120900,JNJ,Johnson & Johnson
+2021-07-12,148.87892150878906,150.37227599665093,148.05318069441486,149.09853285712205,7840500,JNJ,Johnson & Johnson
+2021-07-13,148.6944580078125,149.12488767928718,148.1673854012565,148.43092170453448,4691200,JNJ,Johnson & Johnson
+2021-07-14,149.7046661376953,150.06483197510173,148.49240717472415,149.33572067157652,6162900,JNJ,Johnson & Johnson
+2021-07-15,147.90386962890625,149.24789021777667,147.33288539588838,148.72083094207133,6656900,JNJ,Johnson & Johnson
+2021-07-16,147.6666717529297,148.5363240888614,147.5348969052949,147.8774900627252,5834900,JNJ,Johnson & Johnson
+2021-07-19,146.59498596191406,147.74574739583807,145.22461315803463,146.24359972757685,8219700,JNJ,Johnson & Johnson
+2021-07-20,147.97412109375,150.04725271989534,146.55982350043882,146.61252807842354,9902800,JNJ,Johnson & Johnson
+2021-07-21,148.88775634765625,149.06344279485126,147.12207203270202,148.72084953141513,7585200,JNJ,Johnson & Johnson
+2021-07-22,149.31814575195312,150.27566142765193,148.14981175823945,148.77351389173063,5281900,JNJ,Johnson & Johnson
+2021-07-23,150.90814208984375,151.25073528856396,149.66954415847943,150.2141760631079,5014900,JNJ,Johnson & Johnson
+2021-07-26,150.97842407226562,151.21560811082418,150.09119894108574,150.93451252039685,4484900,JNJ,Johnson & Johnson
+2021-07-27,151.67239379882812,151.72509838090266,149.92428253727806,150.91693017972767,7089300,JNJ,Johnson & Johnson
+2021-07-28,151.25074768066406,152.30489305910635,151.16291116847074,151.7338954117809,5750700,JNJ,Johnson & Johnson
+2021-07-29,151.25074768066406,152.2697477310168,150.29324525246045,151.74268844581093,4214100,JNJ,Johnson & Johnson
+2021-07-30,151.26832580566406,151.95351228397837,150.9520848615178,151.56699408513117,5346400,JNJ,Johnson & Johnson
+2021-08-02,151.32981872558594,151.83052571924267,150.47772546934826,151.50550515486873,3721500,JNJ,Johnson & Johnson
+2021-08-03,153.1920928955078,153.2887224257476,151.47912704490523,151.73387031334843,6033000,JNJ,Johnson & Johnson
+2021-08-04,152.2873077392578,153.3677919179509,152.19945783034993,153.0251987196329,4793100,JNJ,Johnson & Johnson
+2021-08-05,152.5771942138672,152.71774870454277,151.4615647256525,152.71774870454277,4291000,JNJ,Johnson & Johnson
+2021-08-06,152.0677032470703,152.79681463112863,151.4879259916965,152.79681463112863,4581100,JNJ,Johnson & Johnson
+2021-08-09,152.5948028564453,153.06915761930574,151.90960290384245,152.60358248767744,3950200,JNJ,Johnson & Johnson
+2021-08-10,152.64747619628906,152.9461444452327,151.77781033776145,152.1994604188592,3678300,JNJ,Johnson & Johnson
+2021-08-11,152.673828125,153.26238499205115,152.46299638294605,153.06912591283862,4221300,JNJ,Johnson & Johnson
+2021-08-12,153.90362548828125,153.98268235428182,152.4893279124391,152.69137999756836,4300400,JNJ,Johnson & Johnson
+2021-08-13,154.82601928710938,154.861151209323,153.8333715833882,153.9827057098217,5882100,JNJ,Johnson & Johnson
+2021-08-16,156.22274780273438,156.26667275946508,154.56248630882735,155.08955898156586,4782800,JNJ,Johnson & Johnson
+2021-08-17,157.65463256835938,157.68976449451742,155.75718685943897,155.75718685943897,6041900,JNJ,Johnson & Johnson
+2021-08-18,155.65174865722656,157.6809554659343,155.59904407580768,157.6809554659343,7134100,JNJ,Johnson & Johnson
+2021-08-19,156.8639678955078,157.53158143099154,154.66785486614143,155.15098900939387,5615000,JNJ,Johnson & Johnson
+2021-08-20,157.6282501220703,158.04990017539527,156.42478417211547,157.14510245471172,5428700,JNJ,Johnson & Johnson
+2021-08-23,156.94781494140625,158.11424627802722,156.88595189018014,157.63707288660595,6461700,JNJ,Johnson & Johnson
+2021-08-24,154.98611450195312,156.59439242274323,154.88891074318374,156.39998490520446,5734800,JNJ,Johnson & Johnson
+2021-08-25,153.96104431152344,155.43676415537414,153.66060126194893,155.25120194155832,5700300,JNJ,Johnson & Johnson
+2021-08-26,153.13922119140625,154.39402447967026,152.91830483466265,153.71359832547392,5031600,JNJ,Johnson & Johnson
+2021-08-27,152.81228637695312,154.00524033542487,152.653233040446,154.00524033542487,7046100,JNJ,Johnson & Johnson
+2021-08-30,153.45736694335938,154.00523528491746,152.67973692282533,152.68856872445264,3252700,JNJ,Johnson & Johnson
+2021-08-31,152.98899841308594,154.1907839231118,152.41460780013625,153.30711850349468,7106800,JNJ,Johnson & Johnson
+2021-09-01,153.5280303955078,153.5280303955078,152.0434655222003,152.78574121702212,5327400,JNJ,Johnson & Johnson
+2021-09-02,154.5796356201172,154.8093973334357,153.67830630741236,154.05827608917974,4544300,JNJ,Johnson & Johnson
+2021-09-03,154.67678833007812,154.8358551163054,153.5898836449045,154.72981958126334,4096900,JNJ,Johnson & Johnson
+2021-09-07,152.2732391357422,154.6679649908689,151.69884849429366,154.06707894787465,6859900,JNJ,Johnson & Johnson
+2021-09-08,151.90208435058594,152.8564446476459,151.177485698391,151.65465910508868,4661700,JNJ,Johnson & Johnson
+2021-09-09,148.51766967773438,151.5309588383177,148.1907042680726,151.2747017716089,7114600,JNJ,Johnson & Johnson
+2021-09-10,147.54566955566406,149.41903660802882,147.45729758827477,148.94186304166635,6699300,JNJ,Johnson & Johnson
+2021-09-13,146.51173400878906,148.56183083711437,145.9196797765328,148.3851004442067,6273500,JNJ,Johnson & Johnson
+2021-09-14,145.6280975341797,147.1656670904163,145.371826952362,147.04195444240108,5259600,JNJ,Johnson & Johnson
+2021-09-15,146.1759490966797,146.6531360296263,145.19507982747368,145.80481119531333,7935300,JNJ,Johnson & Johnson
+2021-09-16,145.9992218017578,147.09497192701065,145.0890473729777,146.3791915123297,5665400,JNJ,Johnson & Johnson
+2021-09-17,145.58387756347656,145.72526726638546,144.53231355904606,145.1862308222515,13419800,JNJ,Johnson & Johnson
+2021-09-20,144.75320434570312,145.95498964082887,143.30399385602166,144.4615931913349,7270800,JNJ,Johnson & Johnson
+2021-09-21,145.3894500732422,146.67076205571902,145.13319307021177,145.4601449149622,6663600,JNJ,Johnson & Johnson
+2021-09-22,144.85928344726562,146.64429158819712,144.59419457595502,146.11410036191,5657100,JNJ,Johnson & Johnson
+2021-09-23,145.6811065673828,146.485245473034,145.0536980791898,145.27461447192914,4697900,JNJ,Johnson & Johnson
+2021-09-24,145.23928833007812,146.37921109798245,144.8239643914331,145.5839173979253,4399300,JNJ,Johnson & Johnson
+2021-09-27,144.18771362304688,145.2392778392489,143.90494764394788,144.9211576854707,5775500,JNJ,Johnson & Johnson
+2021-09-28,143.86959838867188,144.8416359705834,142.95059207059245,144.12586897102463,7610400,JNJ,Johnson & Johnson
+2021-09-29,144.93882751464844,145.5043729281923,143.84307737680322,144.03748487680264,5124100,JNJ,Johnson & Johnson
+2021-09-30,142.7119598388672,146.1582494507985,142.63243319020657,145.48666861155806,6972300,JNJ,Johnson & Johnson
+2021-10-01,141.8018035888672,143.06543877925873,140.16701702356937,142.73848685966533,8568300,JNJ,Johnson & Johnson
+2021-10-04,140.69723510742188,142.27015876538937,139.32755075797826,141.37766138129172,8620700,JNJ,Johnson & Johnson
+2021-10-05,141.01531982421875,142.36732674687582,140.6353367077592,141.26274504642637,5129000,JNJ,Johnson & Johnson
+2021-10-06,141.3069305419922,141.34227122347735,139.477736779963,141.27157637684374,7312600,JNJ,Johnson & Johnson
+2021-10-07,142.57058715820312,143.69284610780036,141.4041557209645,141.4041557209645,5309200,JNJ,Johnson & Johnson
+2021-10-08,142.20828247070312,142.8091820223269,141.60739640274483,142.5529249600895,4343200,JNJ,Johnson & Johnson
+2021-10-11,141.607421875,143.02129232306933,141.3334876780577,142.1464584664138,4101600,JNJ,Johnson & Johnson
+2021-10-12,139.34521484375,141.54553330906774,139.03592652530298,141.38647999123702,6686400,JNJ,Johnson & Johnson
+2021-10-13,140.67953491210938,141.4571648116545,139.39822272484216,139.46008577760801,6901100,JNJ,Johnson & Johnson
+2021-10-14,141.48370361328125,142.39387812740625,141.0330389991128,141.13024275710998,4579200,JNJ,Johnson & Johnson
+2021-10-15,142.5352325439453,142.98589704644175,141.7487708727276,142.29663910913473,6918400,JNJ,Johnson & Johnson
+2021-10-18,141.4924774169922,142.17290344406288,140.67950699410466,141.607358215808,7465500,JNJ,Johnson & Johnson
+2021-10-19,144.8062744140625,145.93736527881768,142.031565029637,142.18178656033626,10081300,JNJ,Johnson & Johnson
+2021-10-20,144.7267303466797,145.58388693570757,144.26722052447613,144.90346074486104,6003200,JNJ,Johnson & Johnson
+2021-10-21,144.3909149169922,145.2657484804583,143.4012140252301,145.1862218338696,4524100,JNJ,Johnson & Johnson
+2021-10-22,144.67372131347656,144.97416435689726,144.0021403663598,144.09049882895454,4304300,JNJ,Johnson & Johnson
+2021-10-25,144.99185180664062,145.1950911171682,142.89756867049385,144.67373165449595,6715400,JNJ,Johnson & Johnson
+2021-10-26,146.46755981445312,146.71498508114777,144.96533112847393,145.41599568916797,6939100,JNJ,Johnson & Johnson
+2021-10-27,144.69134521484375,146.47633921693318,144.3113621659936,146.40564438264337,7018800,JNJ,Johnson & Johnson
+2021-10-28,143.9049530029297,145.9815591398231,143.43661129849127,144.71792376315614,6278800,JNJ,Johnson & Johnson
+2021-10-29,143.93145751953125,144.2584094773865,141.9255328282474,143.46311582932407,8526800,JNJ,Johnson & Johnson
+2021-11-01,144.05514526367188,144.90345654381412,140.85626716957162,144.17885788717865,5846400,JNJ,Johnson & Johnson
+2021-11-02,146.32615661621094,147.55445103546504,144.01978928409622,144.65602947803575,8450600,JNJ,Johnson & Johnson
+2021-11-03,145.8578338623047,146.48524233706613,144.4174546977066,145.84015677583736,6717800,JNJ,Johnson & Johnson
+2021-11-04,145.45135498046875,145.79598400575716,143.74587345679393,145.7517980315066,8224400,JNJ,Johnson & Johnson
+2021-11-05,144.41744995117188,145.4513504787038,143.3305451333125,143.57797040105828,6215900,JNJ,Johnson & Johnson
+2021-11-08,143.92262268066406,145.07139074299027,143.16266966869455,144.63838971260796,5578800,JNJ,Johnson & Johnson
+2021-11-09,143.60447692871094,144.55883729590752,143.17148945910247,143.692848873025,6112800,JNJ,Johnson & Johnson
+2021-11-10,145.15975952148438,145.66344192846657,143.46312309829707,143.62217644250165,6225100,JNJ,Johnson & Johnson
+2021-11-11,144.0904998779297,144.75324902871154,143.5868175348418,144.47048306921758,4118800,JNJ,Johnson & Johnson
+2021-11-12,145.8136444091797,148.12001198432543,145.46018359026306,147.95211337605696,18995200,JNJ,Johnson & Johnson
+2021-11-15,144.49697875976562,146.2112918972744,144.23187642693128,145.8047998557731,7496200,JNJ,Johnson & Johnson
+2021-11-16,143.74583435058594,145.23039908279677,143.70164838835623,144.19649880453898,7594700,JNJ,Johnson & Johnson
+2021-11-17,144.28492736816406,144.79745506716438,142.9682606853701,143.92262121278435,5414500,JNJ,Johnson & Johnson
+2021-11-18,143.50726318359375,145.33645713084215,143.2686832211685,144.43511459957492,6358700,JNJ,Johnson & Johnson
+2021-11-19,143.94024658203125,144.205348880559,142.95937751604265,144.0727909894636,7620700,JNJ,Johnson & Johnson
+2021-11-22,142.04574584960938,144.6607417642591,142.0012704525059,143.22872083823594,7634500,JNJ,Johnson & Johnson
+2021-11-23,142.92630004882812,143.20202849117555,141.22744042870616,141.8856409735242,7734000,JNJ,Johnson & Johnson
+2021-11-24,142.52606201171875,142.8640451798464,141.76113130703084,142.4371112152722,5230900,JNJ,Johnson & Johnson
+2021-11-26,141.6009979248047,143.34433279881944,141.12069899481187,142.84624099823913,8523100,JNJ,Johnson & Johnson
+2021-11-29,142.0902099609375,142.68614223323098,140.90723506627089,141.8678465650675,9188500,JNJ,Johnson & Johnson
+2021-11-30,138.69248962402344,141.42311861754365,138.6213452812729,140.98728147928588,14981700,JNJ,Johnson & Johnson
+2021-12-01,140.6048126220703,142.38371964374835,138.97711106859688,139.5374711234602,9835800,JNJ,Johnson & Johnson
+2021-12-02,139.7242431640625,141.6810380951363,139.4218322397657,139.8754486262109,11334700,JNJ,Johnson & Johnson
+2021-12-03,141.76113891601562,142.01907452437763,140.1690091492729,140.4536408555906,8750500,JNJ,Johnson & Johnson
+2021-12-06,144.9275665283203,145.44345122635175,142.1613653892113,142.4815692165417,9692000,JNJ,Johnson & Johnson
+2021-12-07,145.30113220214844,146.11053818842763,144.456154045608,145.87038193021624,8311300,JNJ,Johnson & Johnson
+2021-12-08,146.17279052734375,146.37737461200203,144.6607222338675,145.39897029576122,6216400,JNJ,Johnson & Johnson
+2021-12-09,147.5603485107422,147.63150642819994,145.41677562476193,146.0304872153631,8574200,JNJ,Johnson & Johnson
+2021-12-10,147.19569396972656,148.26303566828827,146.4485425659459,147.26685189256213,6572200,JNJ,Johnson & Johnson
+2021-12-13,149.82846069335938,150.49555091334048,145.6925067582706,146.53748498918296,11142300,JNJ,Johnson & Johnson
+2021-12-14,151.46502685546875,152.0698622781736,148.68104669720154,149.72170563822567,10482400,JNJ,Johnson & Johnson
+2021-12-15,152.22108459472656,152.36340042429464,150.69122335683105,151.0736954522972,8552200,JNJ,Johnson & Johnson
+2021-12-16,153.88436889648438,154.3290957151145,151.95425613226783,152.3278250312789,8998600,JNJ,Johnson & Johnson
+2021-12-17,149.6327667236328,151.90087598760854,149.1257852582175,150.8868994847938,16726200,JNJ,Johnson & Johnson
+2021-12-20,149.20582580566406,149.8818055850991,148.1384843116149,149.25919084456902,7954500,JNJ,Johnson & Johnson
+2021-12-21,148.72555541992188,149.5171686501956,147.63151762452068,149.48158290277541,7954200,JNJ,Johnson & Johnson
+2021-12-22,149.36593627929688,149.5794100288482,147.75602743755374,148.5921159916487,4178200,JNJ,Johnson & Johnson
+2021-12-23,149.6505584716797,150.27317323680845,148.8589453620194,149.3214650041082,3501500,JNJ,Johnson & Johnson
+2021-12-27,150.91357421875,151.07368290671434,150.0508032351192,150.44216494793937,3704800,JNJ,Johnson & Johnson
+2021-12-28,151.5183868408203,151.77632234616343,150.8423935942994,151.02028155370652,3187000,JNJ,Johnson & Johnson
+2021-12-29,152.58575439453125,152.97711611568,151.1270511615119,151.20709872120585,3662000,JNJ,Johnson & Johnson
+2021-12-30,153.26173400878906,153.76872903023445,152.76364220862186,153.09273566830726,4231800,JNJ,Johnson & Johnson
+2021-12-31,152.15882873535156,153.590835953955,152.12324299224008,153.45742334724798,4409500,JNJ,Johnson & Johnson
+2022-01-03,152.5768585205078,152.63023713485788,150.40660322305627,151.39389722277556,6012200,JNJ,Johnson & Johnson
+2022-01-04,152.16773986816406,153.2439712395014,151.74080589444267,152.14994699409633,6748400,JNJ,Johnson & Johnson
+2022-01-05,153.1816864013672,154.29350330210178,152.64800886022113,152.9860055410792,7016100,JNJ,Johnson & Johnson
+2022-01-06,152.6569061279297,153.43072631762746,151.9186581059953,153.11941216876946,7301600,JNJ,Johnson & Johnson
+2022-01-07,154.72044372558594,155.0317578997317,152.21219174903814,152.50571305186534,6986000,JNJ,Johnson & Johnson
+2022-01-10,153.95550537109375,154.48918290790624,153.12832011821627,154.48918290790624,7698400,JNJ,Johnson & Johnson
+2022-01-11,152.31890869140625,154.22233859874362,151.30493226547856,153.86656263497298,8341100,JNJ,Johnson & Johnson
+2022-01-12,151.0203094482422,151.2782585732117,149.73060453934622,150.86021432679948,8116200,JNJ,Johnson & Johnson
+2022-01-13,150.1041717529297,151.5806678593435,149.83734655344358,150.3176454845023,6159400,JNJ,Johnson & Johnson
+2022-01-14,149.28590393066406,150.0063592473626,148.67217871362865,149.98857994540958,5847700,JNJ,Johnson & Johnson
+2022-01-18,148.62770080566406,149.1791576902391,147.65818607467324,148.62770080566406,7815600,JNJ,Johnson & Johnson
+2022-01-19,148.1651611328125,150.06859102179135,147.9339081157903,148.71661794293314,5926500,JNJ,Johnson & Johnson
+2022-01-20,146.98220825195312,149.3036827042885,146.6975765837506,148.79668763479705,6011300,JNJ,Johnson & Johnson
+2022-01-21,146.6442108154297,149.41931527877261,146.2884348039168,147.81829608299495,10550300,JNJ,Johnson & Johnson
+2022-01-24,144.9542236328125,146.0215650127676,140.76489209081078,145.8703595613723,14054600,JNJ,Johnson & Johnson
+2022-01-25,149.09909057617188,149.79286320193174,143.71789433012532,144.4116669558852,14081200,JNJ,Johnson & Johnson
+2022-01-26,149.76620483398438,150.5133426172852,147.8538714083634,149.0190534786984,9963200,JNJ,Johnson & Johnson
+2022-01-27,151.7318572998047,152.90594234144066,150.31762960400135,150.66451589866975,9066700,JNJ,Johnson & Johnson
+2022-01-28,152.7992401123047,152.84371551023526,150.58450915841348,151.9720547131371,9783100,JNJ,Johnson & Johnson
+2022-01-31,153.2439727783203,153.53749412944694,151.93648831891844,152.54131032343162,8054800,JNJ,Johnson & Johnson
+2022-02-01,151.98985290527344,152.96824383405294,150.70013418008574,152.75478363169412,8154700,JNJ,Johnson & Johnson
+2022-02-02,153.67091369628906,153.86659458859506,150.89580902903379,150.89580902903379,7382800,JNJ,Johnson & Johnson
+2022-02-03,153.66200256347656,154.42693321984564,152.13214125073839,153.21727575330814,6240400,JNJ,Johnson & Johnson
+2022-02-04,152.6569061279297,153.85766019070385,151.31382267815255,152.09654608877852,6392200,JNJ,Johnson & Johnson
+2022-02-07,152.14991760253906,152.75475305612608,151.21598868819635,152.46123176464786,6065700,JNJ,Johnson & Johnson
+2022-02-08,152.55018615722656,153.03049871446964,151.63405001032004,152.11436256756312,6296100,JNJ,Johnson & Johnson
+2022-02-09,152.5323944091797,153.19948457270206,152.31892067093824,153.0482790976084,5387500,JNJ,Johnson & Johnson
+2022-02-10,150.6912078857422,152.2922268740491,150.5844778105161,152.28333722510797,10355300,JNJ,Johnson & Johnson
+2022-02-11,149.17025756835938,151.34051278226252,149.01903852483215,150.42437673162752,13125300,JNJ,Johnson & Johnson
+2022-02-14,147.29354858398438,149.4015496592926,145.70141874787564,149.1702965668243,8967600,JNJ,Johnson & Johnson
+2022-02-15,148.8144989013672,149.51717493660635,147.65820635734372,147.76495003210627,6631400,JNJ,Johnson & Johnson
+2022-02-16,148.72555541992188,149.2859020079225,147.3913749033716,148.08514768621885,8482400,JNJ,Johnson & Johnson
+2022-02-17,147.81829833984375,148.93900500800632,146.68868844946726,148.7255448266335,6227600,JNJ,Johnson & Johnson
+2022-02-18,146.2338409423828,148.02416709806374,145.85787408878238,147.6840007575709,6423200,JNJ,Johnson & Johnson
+2022-02-22,144.24656677246094,146.57399606028596,143.61995539777067,146.42181998779714,6868900,JNJ,Johnson & Johnson
+2022-02-23,144.31817626953125,145.58930605799787,143.98697033889715,144.57776752290064,8016900,JNJ,Johnson & Johnson
+2022-02-24,141.5611114501953,143.34249118012806,139.39481809098487,143.02917858863157,12883400,JNJ,Johnson & Johnson
+2022-02-25,148.59706115722656,149.48327746333314,142.95753140558338,143.22608304310995,11340400,JNJ,Johnson & Johnson
+2022-02-28,147.3170166015625,147.86305304905326,145.35660697854715,145.7952282113324,9373500,JNJ,Johnson & Johnson
+2022-03-01,146.80673217773438,147.47810442854717,145.38342628419602,145.94736968668846,8737800,JNJ,Johnson & Johnson
+2022-03-02,148.63287353515625,150.05619322995693,146.8425473541738,147.1737669858468,6793300,JNJ,Johnson & Johnson
+2022-03-03,150.8170928955078,151.58693379787428,148.88355075437676,149.22370348395273,7333700,JNJ,Johnson & Johnson
+2022-03-04,151.7122344970703,152.05240083731476,149.35796489226013,150.0651377132317,6302500,JNJ,Johnson & Johnson
+2022-03-07,154.15606689453125,154.97065505843844,149.81451973592334,150.65597536329122,11663400,JNJ,Johnson & Johnson
+2022-03-08,151.0319061279297,154.9706179601327,150.84391588334964,154.00384025751478,11100300,JNJ,Johnson & Johnson
+2022-03-09,151.60484313964844,152.38363076835734,150.28895211652235,152.18669376767812,7248200,JNJ,Johnson & Johnson
+2022-03-10,151.8734130859375,152.31203437361302,150.45905339252263,150.88872796422197,6171400,JNJ,Johnson & Johnson
+2022-03-11,151.5958709716797,153.48466559080418,151.30046552025973,151.39893400406638,5188000,JNJ,Johnson & Johnson
+2022-03-14,153.6905517578125,155.86579149103878,152.49103650593204,152.78642830302567,7729500,JNJ,Johnson & Johnson
+2022-03-15,157.6740264892578,158.01419283515452,154.46039426694404,155.15862038602322,10554400,JNJ,Johnson & Johnson
+2022-03-16,156.22386169433594,158.39910138265748,154.4693360795582,157.0653171596322,9603300,JNJ,Johnson & Johnson
+2022-03-17,158.26486206054688,158.30066257979973,155.9374321950111,156.8415558006518,7472100,JNJ,Johnson & Johnson
+2022-03-18,156.5103302001953,158.44388598532035,155.45404418333092,158.44388598532035,13809500,JNJ,Johnson & Johnson
+2022-03-21,157.39654541015625,158.58711409250392,156.04485390990448,156.34920611646083,7574900,JNJ,Johnson & Johnson
+2022-03-22,156.65354919433594,157.87991832282927,155.67782465182512,157.3965362381789,8442100,JNJ,Johnson & Johnson
+2022-03-23,156.062744140625,157.13693721528867,155.83895334760732,156.85943881740369,5254200,JNJ,Johnson & Johnson
+2022-03-24,156.868408203125,157.13694624288905,155.8210688707248,156.65356411220696,5012300,JNJ,Johnson & Johnson
+2022-03-25,158.3722686767578,159.0704948666789,156.85049399767612,157.27122178636014,4809500,JNJ,Johnson & Johnson
+2022-03-28,159.18687438964844,159.50017331594518,157.86203667075327,158.1305747049772,5604200,JNJ,Johnson & Johnson
+2022-03-29,159.10630798339844,160.59226847616836,158.26485241163476,159.89404229089766,5933400,JNJ,Johnson & Johnson
+2022-03-30,160.76234436035156,161.0040422316877,159.05257949193512,159.7329122173101,6277600,JNJ,Johnson & Johnson
+2022-03-31,158.64976501464844,161.31736109950558,158.42597422183798,160.76235064514353,11490400,JNJ,Johnson & Johnson
+2022-04-01,159.50914001464844,159.72397045054598,157.1906704998738,158.48865446681395,6525600,JNJ,Johnson & Johnson
+2022-04-04,157.96945190429688,159.5091337098712,157.11904959123243,159.5091337098712,6860600,JNJ,Johnson & Johnson
+2022-04-05,158.98992919921875,160.81605603337536,157.8083072730953,157.96944374443297,7446100,JNJ,Johnson & Johnson
+2022-04-06,163.1255645751953,163.45678420365923,159.89402530346715,160.58330470101652,10330900,JNJ,Johnson & Johnson
+2022-04-07,162.704833984375,163.7700802185386,161.33523558590878,162.62427258660745,7385200,JNJ,Johnson & Johnson
+2022-04-08,163.02708435058594,163.9849153355303,161.51425666579192,162.31991157687762,7144500,JNJ,Johnson & Johnson
+2022-04-11,160.9861297607422,164.8890414506213,160.77129935705483,163.8148484548694,5932000,JNJ,Johnson & Johnson
+2022-04-12,161.0398406982422,161.8544424200479,159.51806611780532,160.41322924266294,5957500,JNJ,Johnson & Johnson
+2022-04-13,161.7201690673828,161.88129186915512,160.44903910334986,161.03983636895325,5643100,JNJ,Johnson & Johnson
+2022-04-14,161.0398406982422,162.3825853855286,160.88766460610904,161.12936247437008,6188200,JNJ,Johnson & Johnson
+2022-04-18,159.03466796875,161.47845922809847,158.21111961619934,160.88764834721303,6318700,JNJ,Johnson & Johnson
+2022-04-19,163.88645935058594,166.4466263217637,161.08459452174708,161.77387392220774,14380800,JNJ,Johnson & Johnson
+2022-04-20,164.61155700683594,164.99648427786676,162.83017735721302,163.13454322004185,8044900,JNJ,Johnson & Johnson
+2022-04-21,164.13711547851562,165.4888069156636,163.4209822277933,164.64735137049777,6969200,JNJ,Johnson & Johnson
+2022-04-22,162.50790405273438,163.94911719798043,162.3646883368709,163.34041284302185,8003600,JNJ,Johnson & Johnson
+2022-04-25,166.50926208496094,167.11798001808822,163.0091851911159,163.22401556589938,11176500,JNJ,Johnson & Johnson
+2022-04-26,165.31869506835938,167.01056623866154,164.87111357164957,165.6946755456065,10190000,JNJ,Johnson & Johnson
+2022-04-27,163.0092010498047,165.44404570098646,162.68694179717463,164.92484947957664,11090100,JNJ,Johnson & Johnson
+2022-04-28,164.22666931152344,165.15763315779822,162.8481101444661,163.1435156802641,9403900,JNJ,Johnson & Johnson
+2022-04-29,161.5411376953125,163.4120252806001,161.30838654941704,163.3672643941506,8463100,JNJ,Johnson & Johnson
+2022-05-02,159.9119110107422,162.39151624042523,158.4706980953289,161.550060870555,7145400,JNJ,Johnson & Johnson
+2022-05-03,159.59864807128906,161.69334043409518,159.05259794845054,160.05519006557964,5898700,JNJ,Johnson & Johnson
+2022-05-04,161.3083953857422,161.57694706004537,158.57814507202005,159.47330821362695,5923000,JNJ,Johnson & Johnson
+2022-05-05,158.22901916503906,160.8697611459707,156.89523493400637,160.61015620685257,7089200,JNJ,Johnson & Johnson
+2022-05-06,157.87994384765625,158.3275254891445,156.37607608862737,156.77889683414529,6434000,JNJ,Johnson & Johnson
+2022-05-09,158.73928833007812,159.84033521680067,156.28653629988443,157.05637718095937,7855200,JNJ,Johnson & Johnson
+2022-05-10,158.52442932128906,160.395316912904,157.9962863730713,159.54491470390673,8186700,JNJ,Johnson & Johnson
+2022-05-11,157.6650848388672,159.62549425889404,157.44129405866514,157.51290874742241,6138900,JNJ,Johnson & Johnson
+2022-05-12,159.22264099121094,159.29425567145122,156.3939362467892,157.96941823476482,6898600,JNJ,Johnson & Johnson
+2022-05-13,158.3096160888672,160.1357429919249,157.3696920047333,159.96565979985894,7732200,JNJ,Johnson & Johnson
+2022-05-16,159.41065979003906,160.35058385529746,157.70089484817265,158.3096129097052,5516700,JNJ,Johnson & Johnson
+2022-05-17,160.07305908203125,160.8607932577853,158.07683569679858,159.98353731566874,5751100,JNJ,Johnson & Johnson
+2022-05-18,157.10113525390625,160.56541232705285,156.80572977074638,160.09097694294618,8608800,JNJ,Johnson & Johnson
+2022-05-19,155.70469665527344,156.4745375905307,154.58574260164994,156.40292289200593,6874500,JNJ,Johnson & Johnson
+2022-05-20,158.4259490966797,158.5870855446833,155.80312797727146,156.51926113251287,7522100,JNJ,Johnson & Johnson
+2022-05-23,161.6602783203125,162.101718114035,159.876469492671,160.0025971118602,7040800,JNJ,Johnson & Johnson
+2022-05-24,163.42604064941406,163.73236231914882,161.35394632089185,161.48907812601203,6419800,JNJ,Johnson & Johnson
+2022-05-25,161.82241821289062,163.5611920667618,161.3179077931802,162.642254518359,6558900,JNJ,Johnson & Johnson
+2022-05-26,161.67828369140625,163.06568735842617,160.90349589772867,163.06568735842617,6897600,JNJ,Johnson & Johnson
+2022-05-27,163.1467742919922,163.20984497151105,160.57015557484686,161.9485551030418,5853600,JNJ,Johnson & Johnson
+2022-05-31,161.74130249023438,162.31788766028134,157.66916199416056,160.36290335329593,16391400,JNJ,Johnson & Johnson
+2022-06-01,160.10165405273438,162.0115899709291,158.47098591379145,161.39896045666103,5175400,JNJ,Johnson & Johnson
+2022-06-02,159.59713745117188,160.19174483931266,157.29079651800598,160.1286879176545,8666500,JNJ,Johnson & Johnson
+2022-06-03,158.93948364257812,160.9665431704517,158.69623265010767,159.52508686542348,4234200,JNJ,Johnson & Johnson
+2022-06-06,158.9214630126953,160.81339075563014,158.56110236969695,159.65121599711463,5386500,JNJ,Johnson & Johnson
+2022-06-07,160.66925048828125,161.5341353281829,158.92147239807863,159.44400498409948,5447800,JNJ,Johnson & Johnson
+2022-06-08,159.7142791748047,161.66926392068805,159.28184363690553,160.45303639280706,4333100,JNJ,Johnson & Johnson
+2022-06-09,156.4980010986328,160.94851108454222,156.43493042982243,159.65120461411854,5509600,JNJ,Johnson & Johnson
+2022-06-10,155.4529571533203,156.7322553892562,153.7141832590751,155.11060489761977,6647300,JNJ,Johnson & Johnson
+2022-06-13,153.8853759765625,155.1826965097295,153.22771150376082,153.22771150376082,7997000,JNJ,Johnson & Johnson
+2022-06-14,151.5249786376953,154.15565022190967,150.6871200826498,154.1106016979817,7116800,JNJ,Johnson & Johnson
+2022-06-15,153.1466064453125,154.45293096324588,151.93036521492917,152.8312805716939,7796100,JNJ,Johnson & Johnson
+2022-06-16,153.22769165039062,153.34481505045048,150.8222492013445,151.71414664217588,7056700,JNJ,Johnson & Johnson
+2022-06-17,152.6691436767578,155.1376433002178,152.4709411709046,153.72321314140655,12486600,JNJ,Johnson & Johnson
+2022-06-21,155.86737060546875,156.63315420503037,152.7592151809672,153.83130672160218,8219700,JNJ,Johnson & Johnson
+2022-06-22,158.32688903808594,160.29087815663462,154.67817864923535,154.95746024436116,10593100,JNJ,Johnson & Johnson
+2022-06-23,161.8584747314453,162.00262450419703,159.02960073886754,159.4620363102438,10223500,JNJ,Johnson & Johnson
+2022-06-24,164.2278594970703,164.44408413836481,162.14674715704277,162.86748221447996,9374400,JNJ,Johnson & Johnson
+2022-06-27,164.07470703125,165.1828428627777,163.51614388639658,163.64227149158535,5908600,JNJ,Johnson & Johnson
+2022-06-28,159.40798950195312,164.84050882400558,158.84040834246483,164.11977368036065,9245700,JNJ,Johnson & Johnson
+2022-06-29,159.4530029296875,160.63319976603597,158.9484788173683,159.66020959830652,7097900,JNJ,Johnson & Johnson
+2022-06-30,159.9214630126953,160.62417581644377,157.68719701479958,159.3358735918636,10777200,JNJ,Johnson & Johnson
+2022-07-01,161.73233032226562,161.91251064605538,159.18273818735184,159.86742891650394,5498400,JNJ,Johnson & Johnson
+2022-07-05,160.48904418945312,161.3809552475231,157.3088144150041,161.1106779196041,5676400,JNJ,Johnson & Johnson
+2022-07-06,160.63323974609375,161.66028288761652,159.83142548426352,160.42603302590297,5335600,JNJ,Johnson & Johnson
+2022-07-07,160.8134002685547,161.3719634223072,159.92148906608824,160.23681495752297,5725800,JNJ,Johnson & Johnson
+2022-07-08,160.6151885986328,162.15575990631334,160.15572671586082,160.6602371158169,3828300,JNJ,Johnson & Johnson
+2022-07-11,160.67825317382812,161.2818647899293,159.93049180695976,160.09264996641522,3645200,JNJ,Johnson & Johnson
+2022-07-12,158.4259490966797,160.76832045250444,157.84034594756687,160.3448891935788,4708800,JNJ,Johnson & Johnson
+2022-07-13,158.05657958984375,158.8583936425531,157.20971702356903,158.25478205203044,5291700,JNJ,Johnson & Johnson
+2022-07-14,158.27284240722656,158.5701461980857,155.2277570964115,155.4349638305688,5359600,JNJ,Johnson & Johnson
+2022-07-15,160.57015991210938,160.8224151432413,159.05662852531773,160.10169376679525,5691100,JNJ,Johnson & Johnson
+2022-07-18,156.9664764404297,160.5341072491236,156.67819067890133,160.12869809394587,7605700,JNJ,Johnson & Johnson
+2022-07-19,154.67816162109375,159.23679118042182,153.04750700567723,158.85840837575702,13256400,JNJ,Johnson & Johnson
+2022-07-20,153.79527282714844,155.4529538514434,152.9393922060763,155.13762796506126,7455800,JNJ,Johnson & Johnson
+2022-07-21,154.33580017089844,154.40787504561052,152.94839663660193,153.20065182465584,5729200,JNJ,Johnson & Johnson
+2022-07-22,155.06553649902344,155.39888450674297,154.1105684838368,154.5970704423998,4257000,JNJ,Johnson & Johnson
+2022-07-25,155.3718719482422,155.84033804647657,154.70518962046262,155.06555027247023,4437300,JNJ,Johnson & Johnson
+2022-07-26,156.47096252441406,157.64215516243394,155.39888486603107,155.4619417885823,4525500,JNJ,Johnson & Johnson
+2022-07-27,156.03854370117188,156.84937580498857,154.17365598146162,155.52502907427817,4648500,JNJ,Johnson & Johnson
+2022-07-28,156.93946838378906,158.64219803162734,154.4529466947347,156.2187332755928,5513000,JNJ,Johnson & Johnson
+2022-07-29,157.22775268554688,157.52505640436777,155.77727840414164,156.57007457411996,6451400,JNJ,Johnson & Johnson
+2022-08-01,156.67819213867188,157.80433632847854,156.34484411061254,156.91242518127584,5461400,JNJ,Johnson & Johnson
+2022-08-02,155.78627014160156,158.10162903309003,155.5880676782494,157.6691797965709,5794200,JNJ,Johnson & Johnson
+2022-08-03,157.2908172607422,157.89442893247082,154.75024296700198,155.4529558831564,5010000,JNJ,Johnson & Johnson
+2022-08-04,154.76824951171875,157.7412730617762,154.5970871342085,157.48901785116556,5651600,JNJ,Johnson & Johnson
+2022-08-05,154.15562438964844,154.53400718285354,152.96640954225194,154.3268005037625,5235500,JNJ,Johnson & Johnson
+2022-08-08,153.33580017089844,154.48897079698807,152.65110940755716,154.32681262154338,4629800,JNJ,Johnson & Johnson
+2022-08-09,153.31777954101562,154.16464223511687,152.91237035148671,153.64210964201445,5532500,JNJ,Johnson & Johnson
+2022-08-10,153.75921630859375,154.27274464047593,152.73217339170625,154.07454216994705,5603400,JNJ,Johnson & Johnson
+2022-08-11,150.57899475097656,153.1105647472126,150.4348449921822,151.82226236354194,9328700,JNJ,Johnson & Johnson
+2022-08-12,148.9213104248047,151.29972640404716,148.78616487388754,150.93935201514537,14606900,JNJ,Johnson & Johnson
+2022-08-15,149.63302612304688,150.22763354908838,148.76815509142028,149.55194704137133,10072000,JNJ,Johnson & Johnson
+2022-08-16,150.9663848876953,151.57900069915246,149.19158062968467,149.42581366108712,7453600,JNJ,Johnson & Johnson
+2022-08-17,150.97537231445312,151.85826536980076,149.9213031699628,149.9213031699628,7406600,JNJ,Johnson & Johnson
+2022-08-18,150.2456512451172,151.62405058019266,149.48887193131208,151.06547373585119,8312100,JNJ,Johnson & Johnson
+2022-08-19,152.53396606445312,153.26370525231218,150.4528539370398,150.54295096509398,8128500,JNJ,Johnson & Johnson
+2022-08-22,151.99887084960938,153.2051407998792,151.61794568203624,153.18699755211574,5462600,JNJ,Johnson & Johnson
+2022-08-23,150.67471313476562,152.16214123513063,150.37541180588656,151.4637714677461,5566300,JNJ,Johnson & Johnson
+2022-08-24,150.17588806152344,151.09192152162757,149.71333897876204,151.06471356612658,5684300,JNJ,Johnson & Johnson
+2022-08-25,151.5816650390625,151.68143213764,149.37772416657478,150.51143490529992,5678700,JNJ,Johnson & Johnson
+2022-08-26,148.98776245117188,151.91726767827782,148.9242679949762,151.8809950170553,5667100,JNJ,Johnson & Johnson
+2022-08-29,147.8358917236328,148.59774207735458,146.94706631095744,148.26216810138644,5259200,JNJ,Johnson & Johnson
+2022-08-30,147.3189239501953,148.32565979255574,146.95614199443702,148.10799615479857,6973300,JNJ,Johnson & Johnson
+2022-08-31,146.330322265625,148.33472912065002,146.2668416549715,148.04449250268073,8741700,JNJ,Johnson & Johnson
+2022-09-01,149.95819091796875,150.10330922111143,146.4572914302994,146.46636997377274,7509600,JNJ,Johnson & Johnson
+2022-09-02,147.60006713867188,150.7381705787029,146.93797013143953,150.42980459243242,5803700,JNJ,Johnson & Johnson
+2022-09-06,147.9991455078125,150.75633809991427,147.6726500621825,148.68845057545997,7394600,JNJ,Johnson & Johnson
+2022-09-07,148.80636596679688,149.12379671830828,147.0740523734896,147.7542789200427,4590600,JNJ,Johnson & Johnson
+2022-09-08,150.0034942626953,150.03070220594915,147.90839959671732,148.63397704171004,5838400,JNJ,Johnson & Johnson
+2022-09-09,150.2937774658203,150.7381832365155,149.09657223377934,149.64075894638762,5500600,JNJ,Johnson & Johnson
+2022-09-12,150.2302703857422,151.07375833542952,149.84934525464664,150.6565467122819,6365300,JNJ,Johnson & Johnson
+2022-09-13,146.32125854492188,149.14193168827592,145.84963095717228,148.35287336663703,6726400,JNJ,Johnson & Johnson
+2022-09-14,149.3414764404297,149.9763517922413,147.2735888149606,147.2735888149606,9555700,JNJ,Johnson & Johnson
+2022-09-15,149.72238159179688,150.62028550857283,148.83355621834494,149.1509869320992,7174500,JNJ,Johnson & Johnson
+2022-09-16,152.00796508789062,152.03517304272341,149.4230986648196,149.94007748513164,20201500,JNJ,Johnson & Johnson
+2022-09-19,150.8107452392578,150.94678500036085,148.81541698736822,150.82888848715262,7380900,JNJ,Johnson & Johnson
+2022-09-20,149.6226043701172,150.4660784876288,149.03308034213003,149.8493465099956,7143400,JNJ,Johnson & Johnson
+2022-09-21,148.08982849121094,151.28236176469332,148.0535558373128,149.66795880100307,8071200,JNJ,Johnson & Johnson
+2022-09-22,150.72006225585938,151.60890160704997,147.68172520611097,147.9719480136004,7401100,JNJ,Johnson & Johnson
+2022-09-23,151.20980834960938,151.89909951374085,149.34145522008131,150.32098298336882,9598600,JNJ,Johnson & Johnson
+2022-09-26,150.28468322753906,151.31862680212112,149.08749195976898,150.37538561658232,8735500,JNJ,Johnson & Johnson
+2022-09-27,149.5954132080078,152.07143377835055,149.10564238093303,150.88330704633518,8686700,JNJ,Johnson & Johnson
+2022-09-28,150.88331604003906,151.80842800468963,149.74054044081961,150.78354892778023,8660900,JNJ,Johnson & Johnson
+2022-09-29,149.22352600097656,151.61792228424778,148.64306671531205,150.9921118057949,7008100,JNJ,Johnson & Johnson
+2022-09-30,148.1623992919922,150.3209891086343,148.12612663524104,149.64982732516958,8985200,JNJ,Johnson & Johnson
+2022-10-03,148.01730346679688,149.08753383328343,146.65685028449315,149.00589612451867,8657000,JNJ,Johnson & Johnson
+2022-10-04,150.212158203125,150.55681075268342,147.76334537439413,148.6068334985122,6236100,JNJ,Johnson & Johnson
+2022-10-05,149.7495880126953,150.59306217863468,148.9333217979641,149.66796415907075,4539400,JNJ,Johnson & Johnson
+2022-10-06,146.84727478027344,149.64980415484632,146.64774060092768,149.45933467847402,5890700,JNJ,Johnson & Johnson
+2022-10-07,145.29637145996094,147.12845196378902,144.36219488011758,146.72031884897524,6363500,JNJ,Johnson & Johnson
+2022-10-10,145.48681640625,146.27587455099768,144.3712352176694,145.68635057790308,5315600,JNJ,Johnson & Johnson
+2022-10-11,147.5910186767578,148.84263996220426,145.4505719041619,145.4505719041619,6212200,JNJ,Johnson & Johnson
+2022-10-12,147.55474853515625,149.54101231709615,147.38242225792933,147.78149072324538,4341700,JNJ,Johnson & Johnson
+2022-10-13,149.785888671875,150.54775296587076,145.7952315704958,145.92220664628755,6465100,JNJ,Johnson & Johnson
+2022-10-14,149.1600799560547,150.2665690488161,148.3800863128252,149.14193670688817,5684600,JNJ,Johnson & Johnson
+2022-10-17,151.09188842773438,151.65421834315788,149.65887644849687,150.01259363177917,6710800,JNJ,Johnson & Johnson
+2022-10-18,150.5658416748047,151.6179284979517,147.88122255829893,149.6498084355986,10883600,JNJ,Johnson & Johnson
+2022-10-19,149.3686981201172,150.7835672739422,148.64312029170165,150.5568250675152,10044600,JNJ,Johnson & Johnson
+2022-10-20,149.7495880126953,150.32098266655277,149.04215360279687,149.64982091185104,5659900,JNJ,Johnson & Johnson
+2022-10-21,153.0146942138672,153.61328303314235,149.13285547753486,149.38681944356074,8487600,JNJ,Johnson & Johnson
+2022-10-24,155.07350158691406,156.07117267418542,153.50444963988167,154.01234988822208,6855500,JNJ,Johnson & Johnson
+2022-10-25,154.82864379882812,155.1914257687468,152.84237999129758,154.33887291626837,5661900,JNJ,Johnson & Johnson
+2022-10-26,156.18907165527344,156.51558091103095,154.65629247794627,155.3818701395455,6123800,JNJ,Johnson & Johnson
+2022-10-27,156.27976989746094,157.29557038309918,155.74466170157964,156.316056394373,5390900,JNJ,Johnson & Johnson
+2022-10-28,158.60159301757812,159.07322055970153,156.53370573804634,156.90556618162907,6073900,JNJ,Johnson & Johnson
+2022-10-31,157.7853546142578,158.8646496415132,157.28651903368876,158.2841901948269,7810000,JNJ,Johnson & Johnson
+2022-11-01,156.98719787597656,158.3839373253229,154.56559327868675,157.86695855999204,6985000,JNJ,Johnson & Johnson
+2022-11-02,154.57464599609375,157.7581145185413,154.44767095047638,156.80579475678996,6877300,JNJ,Johnson & Johnson
+2022-11-03,154.8376922607422,155.51791876241276,153.22328913725016,154.01234745063007,4819900,JNJ,Johnson & Johnson
+2022-11-04,155.52696228027344,156.45207407151005,153.49536159582186,155.5995214246098,5300900,JNJ,Johnson & Johnson
+2022-11-07,156.887451171875,157.67652339844065,155.4907253801613,155.69932431856608,6621000,JNJ,Johnson & Johnson
+2022-11-08,157.6674041748047,158.4383329524006,156.16183311038327,157.02346427566388,5148400,JNJ,Johnson & Johnson
+2022-11-09,156.40676879882812,158.71954203634982,156.3070016759783,158.05745867884414,6150000,JNJ,Johnson & Johnson
+2022-11-10,158.23883056640625,158.51092394489174,156.0348894238423,158.12999875070972,7877500,JNJ,Johnson & Johnson
+2022-11-11,153.50445556640625,157.00535537248018,151.3005282238588,156.66070283098117,11074700,JNJ,Johnson & Johnson
+2022-11-14,155.91700744628906,157.14140700481252,154.41143593891655,154.41143593891655,6581500,JNJ,Johnson & Johnson
+2022-11-15,156.35231018066406,156.90556155822517,154.6562833946904,156.17091923572838,9351000,JNJ,Johnson & Johnson
+2022-11-16,157.32278442382812,158.71044531860196,157.02348311564748,157.48603213415774,5500900,JNJ,Johnson & Johnson
+2022-11-17,158.592529296875,158.71043964294734,156.8874239073348,156.90556715424808,4464100,JNJ,Johnson & Johnson
+2022-11-18,159.80787658691406,160.2069450152458,158.3748644302881,158.71951695280072,6555700,JNJ,Johnson & Johnson
+2022-11-21,160.62942504882812,161.15886393047438,159.58880764106,160.5563975553007,5706600,JNJ,Johnson & Johnson
+2022-11-22,161.4053192138672,161.74305916140446,160.95803106906084,161.02192141627933,4707900,JNJ,Johnson & Johnson
+2022-11-23,161.5787353515625,161.93473563472642,160.66591268410954,161.05843367396997,5389200,JNJ,Johnson & Johnson
+2022-11-25,161.7886962890625,162.59197077341219,161.44181921465346,161.91649090670236,3058600,JNJ,Johnson & Johnson
+2022-11-28,161.870849609375,162.27249382234064,161.16797223668513,161.3414107766993,6183100,JNJ,Johnson & Johnson
+2022-11-29,160.73895263671875,161.80695356905042,159.43362280672548,161.57874788448632,6700500,JNJ,Johnson & Johnson
+2022-11-30,162.4824676513672,162.49159086560124,159.5431769537253,160.99456194550677,13288000,JNJ,Johnson & Johnson
+2022-12-01,163.15794372558594,164.27158859743997,162.27250454175822,163.39527262684817,6282600,JNJ,Johnson & Johnson
+2022-12-02,163.28573608398438,163.35876357456607,161.53311809573285,162.02603624644718,5823900,JNJ,Johnson & Johnson
+2022-12-05,163.1944580078125,163.7238968997959,162.4824573427311,162.81107410573563,5120600,JNJ,Johnson & Johnson
+2022-12-06,160.74810791015625,164.30811141948325,160.59291577000633,164.23508392075718,7943500,JNJ,Johnson & Johnson
+2022-12-07,161.72482299804688,162.37293335146066,160.8667672886982,161.17713764405528,5702600,JNJ,Johnson & Johnson
+2022-12-08,161.752197265625,161.9986633214592,160.96716910100955,161.40533407328599,4798500,JNJ,Johnson & Johnson
+2022-12-09,160.4194793701172,162.38204276343842,160.34645187674462,161.67916532722623,4561000,JNJ,Johnson & Johnson
+2022-12-12,162.33636474609375,162.36374830928625,160.29165107536076,160.61113062212917,4882400,JNJ,Johnson & Johnson
+2022-12-13,163.5869598388672,164.49064538456412,162.76541106356134,163.486548786171,9177500,JNJ,Johnson & Johnson
+2022-12-14,164.0889892578125,165.25740109784553,163.01186525126275,163.01186525126275,9533600,JNJ,Johnson & Johnson
+2022-12-15,162.01690673828125,164.1620317354211,161.0219194052638,163.57782576203618,7602400,JNJ,Johnson & Johnson
+2022-12-16,160.35557556152344,161.56963152634188,159.61619134073683,161.56963152634188,18841800,JNJ,Johnson & Johnson
+2022-12-19,160.18215942382812,160.8120094566705,158.89508971385914,160.06350191764096,5736000,JNJ,Johnson & Johnson
+2022-12-20,160.35557556152344,161.05845299980152,159.89916417303093,160.6568087493569,6174700,JNJ,Johnson & Johnson
+2022-12-21,162.1903533935547,162.64676480755531,160.33732416699775,160.9032837917868,5472000,JNJ,Johnson & Johnson
+2022-12-22,161.59701538085938,162.0351664145866,160.0543426564581,161.35968647270926,5709100,JNJ,Johnson & Johnson
+2022-12-23,162.00775146484375,162.04427216891298,160.4833393912905,161.26836738596853,3683400,JNJ,Johnson & Johnson
+2022-12-27,161.96212768554688,162.80193684074092,161.560497390824,162.58285437478995,3067300,JNJ,Johnson & Johnson
+2022-12-28,161.25927734375,162.8932240084633,161.2501402015695,162.26337405510648,2645400,JNJ,Johnson & Johnson
+2022-12-29,162.080810546875,162.75630441818794,161.63353629907408,162.07168733336263,2828800,JNJ,Johnson & Johnson
+2022-12-30,161.25013732910156,162.27250830660677,160.10910886249718,162.016919044373,4216600,JNJ,Johnson & Johnson
+2023-01-03,162.65586853027344,162.82930706052974,160.66590793123802,160.80283968444633,6344900,JNJ,Johnson & Johnson
+2023-01-04,164.4267578125,164.48152494606364,162.92059199665462,163.29485264743158,9788800,JNJ,Johnson & Johnson
+2023-01-05,163.21270751953125,164.298968800861,162.8567072106439,163.41352963516715,6255300,JNJ,Johnson & Johnson
+2023-01-06,164.5363006591797,165.15701344335935,163.751272537172,164.4267663863409,5706000,JNJ,Johnson & Johnson
+2023-01-09,160.2734375,164.0890303231332,159.9083000032546,163.6691396125901,7925300,JNJ,Johnson & Johnson
+2023-01-10,159.89002990722656,160.784592266836,159.12326217041849,160.38294804415483,5047500,JNJ,Johnson & Johnson
+2023-01-11,159.6344757080078,160.40124361315324,157.105952335427,160.26432574743882,6494800,JNJ,Johnson & Johnson
+2023-01-12,158.8311767578125,159.47928711338417,157.73579211761083,159.0685056858086,4269400,JNJ,Johnson & Johnson
+2023-01-13,158.3108673095703,158.84030625780957,157.35241441682246,158.0917987300037,6088000,JNJ,Johnson & Johnson
+2023-01-17,157.33413696289062,159.3606046751152,157.0876709090875,158.8311657844054,6053300,JNJ,Johnson & Johnson
+2023-01-18,154.96078491210938,157.00551288489547,154.91515491749865,156.68601935120176,7047800,JNJ,Johnson & Johnson
+2023-01-19,154.75083923339844,156.34827904115193,154.00233182347878,154.2944278597546,6939500,JNJ,Johnson & Johnson
+2023-01-20,154.02967834472656,155.28024075058582,152.8795130454947,155.27111753959235,8620600,JNJ,Johnson & Johnson
+2023-01-23,153.63717651367188,154.84210908578325,153.30855980569316,154.35831420022683,8425400,JNJ,Johnson & Johnson
+2023-01-24,153.63717651367188,156.0835484349731,151.53768165317268,154.28528671750175,10541800,JNJ,Johnson & Johnson
+2023-01-25,154.7325897216797,154.7325897216797,152.5144369760421,152.59658768619815,7099800,JNJ,Johnson & Johnson
+2023-01-26,154.16661071777344,155.097693684031,153.94752827613408,154.76907698585583,6946100,JNJ,Johnson & Johnson
+2023-01-27,153.5641632080078,154.14836919517415,153.1442725542845,153.84713602433644,6058100,JNJ,Johnson & Johnson
+2023-01-30,147.87725830078125,153.84711185916913,147.037463196674,153.29028952694324,23259100,JNJ,Johnson & Johnson
+2023-01-31,149.1735076904297,149.18263090459598,147.01012200445902,147.60345128240763,11612500,JNJ,Johnson & Johnson
+2023-02-01,150.54270935058594,151.51029912834133,148.24239237894315,148.78096832666682,9865300,JNJ,Johnson & Johnson
+2023-02-02,151.10865783691406,151.72938449197537,148.62579300237434,148.79009439636297,10099000,JNJ,Johnson & Johnson
+2023-02-03,150.25978088378906,151.8389606297708,149.6025472694414,151.55598775414907,6868500,JNJ,Johnson & Johnson
+2023-02-06,149.11871337890625,150.4788241847215,148.8813844966823,150.2049745953439,7021000,JNJ,Johnson & Johnson
+2023-02-07,149.1552276611328,149.5933925976075,147.34784256602532,147.51215789934568,7310800,JNJ,Johnson & Johnson
+2023-02-08,149.34693908691406,150.21411796248768,148.6988287693806,149.06396624706517,6054700,JNJ,Johnson & Johnson
+2023-02-09,147.32955932617188,150.4331644655417,147.0283401309182,149.36516371484961,7949500,JNJ,Johnson & Johnson
+2023-02-10,148.01419067382812,148.59839662668824,147.28394367917943,147.6673275299406,7028000,JNJ,Johnson & Johnson
+2023-02-13,148.5618896484375,148.625793921096,147.1013678039686,147.26568312754142,6414700,JNJ,Johnson & Johnson
+2023-02-14,147.91378784179688,148.76272021667248,147.65819859375398,148.55277489047353,6316000,JNJ,Johnson & Johnson
+2023-02-15,145.4765625,147.8590305212712,145.4035350059163,147.8316469520611,12621800,JNJ,Johnson & Johnson
+2023-02-16,144.44509887695312,145.73216856390255,144.15298886694606,145.20274354576557,11177000,JNJ,Johnson & Johnson
+2023-02-17,147.46067810058594,148.12263875051525,143.99458053481044,144.36234424518844,12401900,JNJ,Johnson & Johnson
+2023-02-21,145.26333618164062,147.4239040717919,145.16220291808565,146.78032110621447,9423900,JNJ,Johnson & Johnson
+2023-02-22,145.06103515625,146.04478703403433,144.684082715487,145.72299562777374,9820200,JNJ,Johnson & Johnson
+2023-02-23,145.01507568359375,145.8057499812936,144.04052657849252,144.9966980229776,9385100,JNJ,Johnson & Johnson
+2023-02-24,143.39695739746094,144.20602338260292,142.6982275194965,144.0221345468899,8689700,JNJ,Johnson & Johnson
+2023-02-27,143.08436584472656,144.25197856046117,142.57869961453727,143.83825674621474,7267100,JNJ,Johnson & Johnson
+2023-02-28,140.90542602539062,142.75340522734703,140.70315950548743,142.4867748016791,9062300,JNJ,Johnson & Johnson
+2023-03-01,140.27105712890625,140.88704550749154,139.66425758149393,140.6755761317646,6767000,JNJ,Johnson & Johnson
+2023-03-02,140.1607208251953,140.4457289074277,139.03906615858733,139.5171519251948,8762500,JNJ,Johnson & Johnson
+2023-03-03,141.6041717529297,141.69610215390108,140.51928640296487,141.00656101723922,5747200,JNJ,Johnson & Johnson
+2023-03-06,143.02003479003906,143.17632911003378,142.10984939543735,142.19259097153724,8148200,JNJ,Johnson & Johnson
+2023-03-07,141.66851806640625,143.65439985692842,140.98817980708384,143.50729438457492,7457700,JNJ,Johnson & Johnson
+2023-03-08,140.6295928955078,141.7696250228649,140.18827656032374,141.56735854309235,6230500,JNJ,Johnson & Johnson
+2023-03-09,139.0482635498047,141.21802006214952,138.5609889712007,141.08930628721168,7439400,JNJ,Johnson & Johnson
+2023-03-10,139.38844299316406,141.11689726649573,138.91956007015935,139.61829003892623,8504300,JNJ,Johnson & Johnson
+2023-03-13,140.7215576171875,143.34181963536557,139.35167815841262,139.82974992840414,10799600,JNJ,Johnson & Johnson
+2023-03-14,141.51223754882812,141.61337081732972,139.65506935850382,140.92382963084188,8421200,JNJ,Johnson & Johnson
+2023-03-15,141.90756225585938,142.4040256691374,140.23426913985858,140.5192772131061,7757700,JNJ,Johnson & Johnson
+2023-03-16,141.61338806152344,141.92597673722804,140.2986694396613,141.0801411289228,7605500,JNJ,Johnson & Johnson
+2023-03-17,140.0963897705078,142.45921034124112,140.02283702509078,142.0270967298859,20540700,JNJ,Johnson & Johnson
+2023-03-20,141.48463439941406,141.65013155265785,140.09636341629536,140.17910497854268,7129000,JNJ,Johnson & Johnson
+2023-03-21,141.48463439941406,141.70529259415608,139.90328574230244,141.58576765174385,8376800,JNJ,Johnson & Johnson
+2023-03-22,138.87356567382812,141.64091861244216,138.85517398505465,141.447854980939,7943500,JNJ,Johnson & Johnson
+2023-03-23,138.9471435546875,139.46199870356767,138.00936365994113,138.99310174181915,9051500,JNJ,Johnson & Johnson
+2023-03-24,140.34458923339844,140.44572248654276,138.67131016989592,139.268906829272,5696200,JNJ,Johnson & Johnson
+2023-03-27,140.94219970703125,142.08223198210592,140.7675137219797,141.76964339240797,6772300,JNJ,Johnson & Johnson
+2023-03-28,139.58152770996094,141.0801209842104,139.49877210747087,140.1055717057258,6115300,JNJ,Johnson & Johnson
+2023-03-29,140.95140075683594,141.0157646637501,139.81136838293185,139.96766269133,6012000,JNJ,Johnson & Johnson
+2023-03-30,141.06170654296875,141.40188967250947,140.49169042191224,141.19962317237676,4555700,JNJ,Johnson & Johnson
+2023-03-31,142.50518798828125,142.67987401170595,140.88706961373288,141.39272196101206,9890000,JNJ,Johnson & Johnson
+2023-04-03,144.20602416992188,144.3531155990474,141.53060152342383,142.45917842235073,6841900,JNJ,Johnson & Johnson
+2023-04-04,145.71383666992188,146.15513906515653,143.96699072300308,144.3163627181369,8314500,JNJ,Johnson & Johnson
+2023-04-05,152.2598419189453,152.30581412308788,149.63958059903686,151.11979578844623,16704200,JNJ,Johnson & Johnson
+2023-04-06,151.8369140625,153.74924267856795,151.5151366978171,152.60921060098187,9615400,JNJ,Johnson & Johnson
+2023-04-10,151.07386779785156,151.55193953596196,150.44867655984203,151.35887588023465,5354000,JNJ,Johnson & Johnson
+2023-04-11,151.02789306640625,151.95647003364778,150.8164236943738,151.16579567534077,5903800,JNJ,Johnson & Johnson
+2023-04-12,150.7061004638672,151.55193585933094,149.95220949282864,150.72449215450212,5764100,JNJ,Johnson & Johnson
+2023-04-13,152.71954345703125,152.92180994226584,150.60494822060005,150.94511729633652,5640600,JNJ,Johnson & Johnson
+2023-04-14,152.47134399414062,152.7287715818085,150.83483403164422,152.5908689558262,7225100,JNJ,Johnson & Johnson
+2023-04-17,152.31500244140625,152.83906031512856,151.6438531551671,152.37936633273932,8046400,JNJ,Johnson & Johnson
+2023-04-18,148.0306854248047,151.41404121331777,146.78031694212055,151.00950817057435,14571500,JNJ,Johnson & Johnson
+2023-04-19,149.42813110351562,149.56603369255723,148.17776285746382,148.93166775421824,6752000,JNJ,Johnson & Johnson
+2023-04-20,150.39352416992188,150.61418238934385,147.9847315634224,149.3362193175361,9498800,JNJ,Johnson & Johnson
+2023-04-21,149.5752716064453,151.67147562364372,148.9133109664089,151.1842009898323,7014200,JNJ,Johnson & Johnson
+2023-04-24,150.48545837402344,150.60498333282308,148.82136792650996,149.57527300701386,5278900,JNJ,Johnson & Johnson
+2023-04-25,151.86453247070312,152.02084080622473,150.92676663007512,151.0646692452409,6263100,JNJ,Johnson & Johnson
+2023-04-26,149.5109100341797,151.13823113543367,149.16155204502004,150.86241185964894,5518200,JNJ,Johnson & Johnson
+2023-04-27,149.8602752685547,150.2372277941058,149.06041203086133,149.76833083787133,5739700,JNJ,Johnson & Johnson
+2023-04-28,150.50381469726562,150.5589757333635,149.45571292516303,149.68555992806927,6024900,JNJ,Johnson & Johnson
+2023-05-01,150.41189575195312,151.05546460328355,149.16152739990454,150.41189575195312,4893400,JNJ,Johnson & Johnson
+2023-05-02,151.72662353515625,152.1403453921698,150.37512184782895,151.092243474319,7541700,JNJ,Johnson & Johnson
+2023-05-03,149.74070739746094,152.7838791956247,149.40972718211327,152.20467434032614,5937200,JNJ,Johnson & Johnson
+2023-05-04,149.06039428710938,149.7683130098506,148.25132828540646,149.5660465094249,5128000,JNJ,Johnson & Johnson
+2023-05-05,149.56607055664062,149.97980648323565,148.65588518713415,149.71317604037438,5194500,JNJ,Johnson & Johnson
+2023-05-08,149.2259063720703,149.46495629828925,148.334098636757,148.93170942355283,4994900,JNJ,Johnson & Johnson
+2023-05-09,148.0674591064453,149.06039995664315,147.82840921753234,148.71102798284687,5520500,JNJ,Johnson & Johnson
+2023-05-10,148.6190643310547,148.91327522434386,147.15724078048635,148.20534253752086,6756600,JNJ,Johnson & Johnson
+2023-05-11,148.01229858398438,149.11556152294136,146.5412719795421,148.78458123837933,5867600,JNJ,Johnson & Johnson
+2023-05-12,147.81922912597656,148.53635077761396,147.11129630570625,148.35247594902106,3904200,JNJ,Johnson & Johnson
+2023-05-15,146.6884002685547,148.04909097068256,146.12757286658788,147.8376355980972,5104500,JNJ,Johnson & Johnson
+2023-05-16,146.4952850341797,147.3319315066709,145.75058297599992,146.23785750860515,5599200,JNJ,Johnson & Johnson
+2023-05-17,146.17355346679688,147.15729167033987,145.05189859855,146.90905289687475,6840700,JNJ,Johnson & Johnson
+2023-05-18,145.70462036132812,146.1183421954712,144.85878500321925,145.8701175122347,5173000,JNJ,Johnson & Johnson
+2023-05-19,146.09996032714844,147.03772604986816,145.392027591224,145.80574941345313,6527100,JNJ,Johnson & Johnson
+2023-05-22,145.3125762939453,147.41533768424907,145.22921044883174,146.35932790902348,5675900,JNJ,Johnson & Johnson
+2023-05-23,145.2570037841797,146.60944434321922,144.84941857091857,145.5256459177364,5793000,JNJ,Johnson & Johnson
+2023-05-24,145.11805725097656,145.56268923004555,144.43257176002356,145.5071119994864,5015100,JNJ,Johnson & Johnson
+2023-05-25,143.0338134765625,144.77529446123285,142.39464711323257,144.55298555892296,6886100,JNJ,Johnson & Johnson
+2023-05-26,142.97825622558594,143.83973161157715,142.8392990076349,143.29320330425392,6845400,JNJ,Johnson & Johnson
+2023-05-30,142.99679565429688,143.9323930153921,142.02416564445153,142.6262712824128,5593100,JNJ,Johnson & Johnson
+2023-05-31,143.6359405517578,144.2195297773463,142.51509530832834,143.30246301350678,11324600,JNJ,Johnson & Johnson
+2023-06-01,143.1542510986328,143.61741357216022,141.86665998761046,143.1542510986328,7901300,JNJ,Johnson & Johnson
+2023-06-02,145.40521240234375,145.72015945810313,142.73739231921627,143.32098149604926,7659700,JNJ,Johnson & Johnson
+2023-06-05,146.65576171875,146.95217833022377,145.2014248732129,145.2014248732129,6430500,JNJ,Johnson & Johnson
+2023-06-06,146.52606201171875,147.8507139335808,145.80352973964705,147.82292531808542,5073600,JNJ,Johnson & Johnson
+2023-06-07,146.8410186767578,147.10038850310184,145.84058614603282,146.45196393724177,6504300,JNJ,Johnson & Johnson
+2023-06-08,148.4528045654297,148.60101992294278,146.19258396903018,146.8224780365691,5818400,JNJ,Johnson & Johnson
+2023-06-09,148.2212677001953,148.88822287388444,147.7210583872278,148.60106436694025,6264400,JNJ,Johnson & Johnson
+2023-06-12,148.11935424804688,148.44357363525444,147.03555574979447,148.2119923971339,6510600,JNJ,Johnson & Johnson
+2023-06-13,148.8974609375,148.99008494140682,147.42459368904858,147.9618637962517,6066800,JNJ,Johnson & Johnson
+2023-06-14,149.65704345703125,150.13873634622124,149.11977333728004,149.69410436713588,6699100,JNJ,Johnson & Johnson
+2023-06-15,151.66717529296875,151.83392112866787,149.53662514865795,150.1109562109587,7138300,JNJ,Johnson & Johnson
+2023-06-16,152.13035583496094,152.83437190443945,151.7968782585233,152.36193709263713,13426600,JNJ,Johnson & Johnson
+2023-06-20,152.03770446777344,153.13076102280527,151.74127372665555,152.15811708858132,7995800,JNJ,Johnson & Johnson
+2023-06-21,151.80612182617188,152.76949345656678,150.70379298670952,151.5282215426325,7177500,JNJ,Johnson & Johnson
+2023-06-22,153.41793823242188,153.51057638399993,151.7227618276447,151.8246581405416,5485900,JNJ,Johnson & Johnson
+2023-06-23,153.28822326660156,154.02002777072963,152.87137993536888,153.8718124110841,9450700,JNJ,Johnson & Johnson
+2023-06-26,151.5745391845703,152.82506924682488,149.44398921029776,152.82506924682488,6978800,JNJ,Johnson & Johnson
+2023-06-27,151.25958251953125,151.80612493771278,150.4722148570593,151.62084865515857,4927500,JNJ,Johnson & Johnson
+2023-06-28,150.95391845703125,151.17622739651196,149.9812744430126,151.17622739651196,6780400,JNJ,Johnson & Johnson
+2023-06-29,152.00991821289062,152.21371081692456,150.27768107860228,150.6574776710833,4547500,JNJ,Johnson & Johnson
+2023-06-30,153.3253173828125,153.71437218520205,152.2415188330278,152.71393949280133,7580000,JNJ,Johnson & Johnson
+2023-07-03,151.315185546875,152.27855727126274,150.95391938340498,152.2322381970544,4033700,JNJ,Johnson & Johnson
+2023-07-05,150.81497192382812,151.84319324558913,150.74086422721678,150.98171777485314,7224600,JNJ,Johnson & Johnson
+2023-07-06,149.69410705566406,150.4073670401374,149.1383064708783,150.29621257701865,6332500,JNJ,Johnson & Johnson
+2023-07-07,147.5172119140625,149.17532694649705,147.47089285106404,148.64732920517633,7022200,JNJ,Johnson & Johnson
+2023-07-10,147.75808715820312,148.4898917814632,147.2856665238457,147.6839794663162,5739200,JNJ,Johnson & Johnson
+2023-07-11,146.9429473876953,148.48990852697136,145.98883371577415,147.40610991327253,6606700,JNJ,Johnson & Johnson
+2023-07-12,146.4334259033203,147.2300657957421,146.24816377046298,147.2300657957421,6940400,JNJ,Johnson & Johnson
+2023-07-13,147.10964965820312,147.40608039982888,145.81280050007973,146.35932877853205,6401700,JNJ,Johnson & Johnson
+2023-07-14,148.091552734375,148.42503025361307,147.26712416384134,147.45238631128566,5362200,JNJ,Johnson & Johnson
+2023-07-17,147.3505096435547,148.09155826098703,146.49827829123404,147.98040379529147,5486800,JNJ,Johnson & Johnson
+2023-07-18,147.3412322998047,149.03640851656007,146.53533418193254,147.3505045946925,6332500,JNJ,Johnson & Johnson
+2023-07-19,147.04481506347656,148.59177590139515,145.73869360348564,146.27596372464353,7522600,JNJ,Johnson & Johnson
+2023-07-20,155.97459411621094,156.6785959649862,149.4162120048115,150.0090593865687,21892900,JNJ,Johnson & Johnson
+2023-07-21,157.6512451171875,158.2348343573339,155.78932292609062,155.78932292609062,12080000,JNJ,Johnson & Johnson
+2023-07-24,158.47567749023438,161.01381299531198,158.3923116352764,158.86473228130222,15155400,JNJ,Johnson & Johnson
+2023-07-25,159.68914794921875,159.95777594932028,157.24365079386155,157.89207539289637,13790100,JNJ,Johnson & Johnson
+2023-07-26,159.99484252929688,161.04159421992418,158.77208684099628,159.32788745105958,14288200,JNJ,Johnson & Johnson
+2023-07-27,160.89337158203125,161.44915803242856,159.36492704059762,159.49461195914992,12446400,JNJ,Johnson & Johnson
+2023-07-28,161.6251678466797,162.44033829815407,160.46726169837928,161.18053584341936,14138800,JNJ,Johnson & Johnson
+2023-07-31,155.18719482421875,157.67901083325538,154.42761582738612,157.18805981302825,22632700,JNJ,Johnson & Johnson
+2023-08-01,156.44700622558594,156.63226837207074,153.82550515576847,154.11266360300928,15810300,JNJ,Johnson & Johnson
+2023-08-02,157.3918914794922,158.62390548307712,156.40998919525418,156.40998919525418,14595600,JNJ,Johnson & Johnson
+2023-08-03,158.06809997558594,158.69800833570267,157.16956358037402,157.42893345377558,17424800,JNJ,Johnson & Johnson
+2023-08-04,156.58596801757812,159.9577903711599,155.5206999470186,157.79019331555676,23415100,JNJ,Johnson & Johnson
+2023-08-07,160.3468475341797,160.56915646638163,156.88238728320346,157.00281404454378,17736400,JNJ,Johnson & Johnson
+2023-08-08,160.42095947265625,160.7637093400738,158.76284391338012,160.2449695926935,27378700,JNJ,Johnson & Johnson
+2023-08-09,160.3190460205078,161.41210254149152,159.37419073087094,160.25419649743492,42974400,JNJ,Johnson & Johnson
+2023-08-10,159.4853515625,163.0053889040435,158.9944005109648,161.18052777490482,48213800,JNJ,Johnson & Johnson
+2023-08-11,161.04159545898438,161.13421947164315,158.97588067887958,159.7725206876481,45905600,JNJ,Johnson & Johnson
+2023-08-14,160.66177368164062,162.66263861838192,159.09628252654014,160.73588136091934,64036900,JNJ,Johnson & Johnson
+2023-08-15,160.19862365722656,161.699265408361,159.45756094181112,160.06893874212355,88958100,JNJ,Johnson & Johnson
+2023-08-16,159.68914794921875,161.8567448093907,159.44830856517615,159.81883286902573,85832700,JNJ,Johnson & Johnson
+2023-08-17,161.18980407714844,162.46813706782797,160.03189785648868,160.12453600798042,70904200,JNJ,Johnson & Johnson
+2023-08-18,159.78179931640625,161.17128677273374,158.68872850077136,160.41169351200134,49631700,JNJ,Johnson & Johnson
+2023-08-21,155.02049255371094,157.33630502607235,153.7329013844619,157.18808963553778,151319500,JNJ,Johnson & Johnson
+2023-08-22,153.78848266601562,155.47438684023354,153.22342384251775,154.56659228488542,56834800,JNJ,Johnson & Johnson
+2023-08-23,152.40821838378906,154.2330793725988,151.42631635622539,153.67727883813893,119011400,JNJ,Johnson & Johnson
+2023-08-24,152.92697143554688,154.39056644581797,151.7875957879381,151.9450693217868,70755100,JNJ,Johnson & Johnson
+2023-08-25,155.11961364746094,156.54717947919397,153.07623119574404,153.3001683949794,18185500,JNJ,Johnson & Johnson
+2023-08-28,153.29086303710938,155.0823325569093,152.24585101491027,153.95333516796697,18458000,JNJ,Johnson & Johnson
+2023-08-29,153.30953979492188,154.5878145442256,151.87264815416765,153.83204584610525,12208600,JNJ,Johnson & Johnson
+2023-08-30,152.76834106445312,154.72775263857403,152.7216856960751,154.0559551981451,9939100,JNJ,Johnson & Johnson
+2023-08-31,150.8555908203125,152.61906984904326,150.48237633297842,152.43244836815614,15333000,JNJ,Johnson & Johnson
+2023-09-01,149.73593139648438,151.60203228610186,149.29739654844667,150.61300109255978,8610100,JNJ,Johnson & Johnson
+2023-09-05,149.92254638671875,151.12618949557523,149.54933188439372,149.81058488346537,9019800,JNJ,Johnson & Johnson
+2023-09-06,147.43130493164062,149.2880805589926,146.8155024196226,149.1387890615006,9753800,JNJ,Johnson & Johnson
+2023-09-07,149.31607055664062,150.27711143382547,148.33636468301137,148.48565618012495,9931800,JNJ,Johnson & Johnson
+2023-09-08,149.81057739257812,149.92253889023317,148.53230283694995,148.90551732061337,6957000,JNJ,Johnson & Johnson
+2023-09-11,151.76998901367188,151.79797938808358,149.7079412629506,150.27710260468834,6309300,JNJ,Johnson & Johnson
+2023-09-12,152.62840270996094,152.95496184308098,150.7156463348663,151.35945345871374,6045800,JNJ,Johnson & Johnson
+2023-09-13,153.0109405517578,153.90666096484895,152.0872155283645,152.7963287084966,7397500,JNJ,Johnson & Johnson
+2023-09-14,152.7777099609375,154.205276236143,152.4977919342414,153.6547655633259,7758400,JNJ,Johnson & Johnson
+2023-09-15,150.6409912109375,153.78538088590912,150.41706821638468,153.00160769331453,13392100,JNJ,Johnson & Johnson
+2023-09-18,151.5926971435547,152.22716457129548,149.9878493428681,151.266123814017,5789000,JNJ,Johnson & Johnson
+2023-09-19,151.34078979492188,151.9472811684353,150.57569578047932,151.38744516784152,5550800,JNJ,Johnson & Johnson
+2023-09-20,152.00326538085938,152.59107753391928,150.83695221742613,151.33146785974412,3837400,JNJ,Johnson & Johnson
+2023-09-21,150.83694458007812,152.5537540527913,150.77162421236704,151.68602393699905,4526700,JNJ,Johnson & Johnson
+2023-09-22,149.75460815429688,150.59434792569422,149.52134552477304,150.50105141621734,4976700,JNJ,Johnson & Johnson
+2023-09-25,149.53067016601562,149.6239809122527,148.1031040193583,149.3534025277187,6722500,JNJ,Johnson & Johnson
+2023-09-26,148.37368774414062,149.36271895117585,148.2243962540017,149.1107913412189,4904800,JNJ,Johnson & Johnson
+2023-09-27,146.59158325195312,148.13111107769336,144.86543391272218,147.96316880021882,10211600,JNJ,Johnson & Johnson
+2023-09-28,146.37698364257812,147.3846800056445,145.7611668256116,146.95547046245568,7861900,JNJ,Johnson & Johnson
+2023-09-29,145.32261657714844,147.04876571131592,144.9494020689494,146.83415384374163,7680700,JNJ,Johnson & Johnson
+2023-10-02,144.76278686523438,145.01471449968238,143.055316890702,145.01471449968238,7259700,JNJ,Johnson & Johnson
+2023-10-03,144.9400634765625,145.08935497578574,143.58714307825178,144.3242467201824,5740800,JNJ,Johnson & Johnson
+2023-10-04,145.10801696777344,145.49055685043294,144.22162184497398,145.15467233996722,4955200,JNJ,Johnson & Johnson
+2023-10-05,146.61953735351562,147.459277007557,145.62118084203172,145.8077880721277,5993300,JNJ,Johnson & Johnson
+2023-10-06,147.0860595703125,147.7018762306621,146.1063538356143,146.5635536417318,5802200,JNJ,Johnson & Johnson
+2023-10-09,147.9258270263672,148.24307503171195,146.57290658460005,146.65687771665245,4414100,JNJ,Johnson & Johnson
+2023-10-10,147.7578887939453,148.60696822934443,147.32867926748605,147.7765537917623,5273500,JNJ,Johnson & Johnson
+2023-10-11,145.72381591796875,148.40168045455945,145.5931894213463,147.85118409288057,6922900,JNJ,Johnson & Johnson
+2023-10-12,145.86380004882812,146.07839769752576,144.6881614340064,145.48124589102903,5792400,JNJ,Johnson & Johnson
+2023-10-13,146.3489532470703,146.8248038006746,145.60251011883767,146.2369775236434,5359800,JNJ,Johnson & Johnson
+2023-10-16,146.98341369628906,147.65521105618564,146.33960670662003,147.25400625811235,6408100,JNJ,Johnson & Johnson
+2023-10-17,145.63986206054688,148.3083872969945,144.25895118434704,145.5372259269442,12244400,JNJ,Johnson & Johnson
+2023-10-18,142.50479125976562,145.50921484811613,141.87032378755248,145.00537386943037,9097300,JNJ,Johnson & Johnson
+2023-10-19,142.1222686767578,142.85937235760008,140.0975364250571,141.51577726810464,7733800,JNJ,Johnson & Johnson
+2023-10-20,142.75672912597656,143.56847851999785,142.1315869879437,142.5141411169137,7207000,JNJ,Johnson & Johnson
+2023-10-23,141.2545166015625,143.2232537535926,141.08657434307906,142.62610199472766,5874000,JNJ,Johnson & Johnson
+2023-10-24,141.105224609375,141.786361732322,140.07887759093668,140.65736435109685,6155300,JNJ,Johnson & Johnson
+2023-10-25,141.42247009277344,141.98229184637918,140.17217161155722,141.11456172154098,5880800,JNJ,Johnson & Johnson
+2023-10-26,139.02450561523438,141.795666362784,138.91254412635362,141.795666362784,7612500,JNJ,Johnson & Johnson
+2023-10-27,135.85214233398438,138.70727424638397,135.24565103879982,138.54865738871945,11385800,JNJ,Johnson & Johnson
+2023-10-30,137.18641662597656,137.38236349928152,136.2253757306898,136.30934686044006,8205300,JNJ,Johnson & Johnson
+2023-10-31,138.40870666503906,138.595313916128,136.82252367495218,137.6622634234627,7576900,JNJ,Johnson & Johnson
+2023-11-01,138.7353057861328,139.73366259525736,138.52070811940527,139.2018311190677,5733000,JNJ,Johnson & Johnson
+2023-11-02,140.1815185546875,140.3307958211184,137.66227070152462,137.82090182241853,5349100,JNJ,Johnson & Johnson
+2023-11-03,141.20785522460938,142.07559956820867,140.09752288333024,141.08656834437963,4926800,JNJ,Johnson & Johnson
+2023-11-06,141.5437469482422,142.2248697736259,141.2358385988228,141.61839269087898,4851400,JNJ,Johnson & Johnson
+2023-11-07,140.79730224609375,142.05692600407184,140.59203001535332,141.75834303673324,4840400,JNJ,Johnson & Johnson
+2023-11-08,140.28416442871094,141.66507534036685,140.27482481082052,141.21721503552052,5460000,JNJ,Johnson & Johnson
+2023-11-09,137.55030822753906,140.42410558519092,137.40101672493398,140.42410558519092,6973600,JNJ,Johnson & Johnson
+2023-11-10,137.3916778564453,138.55799091125385,135.88946607236312,138.32472830029212,6930700,JNJ,Johnson & Johnson
+2023-11-13,137.74624633789062,137.9981597156304,136.8318466205449,137.3916826010741,5889300,JNJ,Johnson & Johnson
+2023-11-14,137.7742462158203,138.59532101008216,137.13043906497288,137.75558121858987,6713600,JNJ,Johnson & Johnson
+2023-11-15,138.83792114257812,139.41640791289706,137.41035497650503,137.48500072706574,6729100,JNJ,Johnson & Johnson
+2023-11-16,140.05088806152344,140.1161941942489,138.68862804461264,139.49105205737467,6875600,JNJ,Johnson & Johnson
+2023-11-17,139.7616424560547,140.69469305169147,139.08985912544065,140.47077002056085,7023300,JNJ,Johnson & Johnson
+2023-11-20,140.9937286376953,141.45457546881343,138.76468059783178,139.1126836748056,8851700,JNJ,Johnson & Johnson
+2023-11-21,142.13174438476562,142.29163147499267,140.7115606883489,141.1724218434033,5916300,JNJ,Johnson & Johnson
+2023-11-22,141.84959411621094,142.99701823185208,141.4451620248212,142.6114149578891,4633500,JNJ,Johnson & Johnson
+2023-11-24,143.42965698242188,143.5989441151868,141.88720091744707,141.88720091744707,3351400,JNJ,Johnson & Johnson
+2023-11-27,142.28221130371094,143.260362524892,141.99065168914603,143.23213365297582,6449700,JNJ,Johnson & Johnson
+2023-11-28,142.6114501953125,142.7807373791884,141.86842928500474,142.3951196587115,5909000,JNJ,Johnson & Johnson
+2023-11-29,143.06285095214844,143.1474945168202,142.08471405195615,142.3292446891963,5190000,JNJ,Johnson & Johnson
+2023-11-30,145.461181640625,145.91262832404047,142.88414538496704,143.20391952108503,12481900,JNJ,Johnson & Johnson
+2023-12-01,148.9599609375,149.03520446106,146.2230369668477,147.13534495706514,10342900,JNJ,Johnson & Johnson
+2023-12-04,149.43020629882812,150.50240128082947,148.60254197895577,148.60254197895577,8920300,JNJ,Johnson & Johnson
+2023-12-05,149.1198272705078,150.13559317021665,148.80945316077182,149.35495786716544,7268200,JNJ,Johnson & Johnson
+2023-12-06,147.30462646484375,149.2233003638562,146.88139421840205,149.09162779049137,6642900,JNJ,Johnson & Johnson
+2023-12-07,146.1571807861328,147.2670047230433,145.50823236045224,147.2670047230433,6532400,JNJ,Johnson & Johnson
+2023-12-08,145.23548889160156,146.58044358632293,144.68998409630237,146.17601143151705,6254700,JNJ,Johnson & Johnson
+2023-12-11,145.83741760253906,146.23243533323156,145.16965465942837,145.31072729494906,6090400,JNJ,Johnson & Johnson
+2023-12-12,145.84683227539062,146.08196290250547,144.51127768429188,145.78098881120587,5324400,JNJ,Johnson & Johnson
+2023-12-13,146.52398681640625,146.66507379526797,142.7430968836394,144.52068374792046,10764600,JNJ,Johnson & Johnson
+2023-12-14,147.53976440429688,147.81252397416262,145.82802086563868,147.16356113351603,9240700,JNJ,Johnson & Johnson
+2023-12-15,145.9314727783203,147.37047103780765,144.61473268351406,146.2418469217125,21727800,JNJ,Johnson & Johnson
+2023-12-18,146.19479370117188,147.13531603393676,145.55523105225117,145.97847758298087,7231400,JNJ,Johnson & Johnson
+2023-12-19,147.1541290283203,147.19174360671298,145.72453107845973,146.0631196889206,6651500,JNJ,Johnson & Johnson
+2023-12-20,144.1538848876953,147.34225552880284,144.00339784622358,147.22938307208193,7008300,JNJ,Johnson & Johnson
+2023-12-21,145.63046264648438,145.90322213736064,144.18206468706697,144.54886779278655,4598600,JNJ,Johnson & Johnson
+2023-12-22,146.213623046875,147.21997458271298,145.79979088214412,146.0161070223504,3798900,JNJ,Johnson & Johnson
+2023-12-26,146.85317993164062,147.0506959676272,145.63991224303047,145.78098487499648,4170000,JNJ,Johnson & Johnson
+2023-12-27,147.05068969726562,147.21057679042076,146.17599636267153,146.25123988025632,5288100,JNJ,Johnson & Johnson
+2023-12-28,147.26699829101562,147.8877465158419,146.7120935224131,146.7214935799167,4377500,JNJ,Johnson & Johnson
+2023-12-29,147.41749572753906,147.56796841438577,146.70268947227325,147.20116522858552,4313700,JNJ,Johnson & Johnson
+2024-01-02,150.4553680419922,152.02603871287297,147.46449937585936,147.59617193655498,9622100,JNJ,Johnson & Johnson
+2024-01-03,151.39588928222656,151.83793595075159,150.29547981522788,151.08551517339626,8232000,JNJ,Johnson & Johnson
+2024-01-04,151.07611083984375,152.34580741141193,150.87859483027594,151.97900426612793,6766600,JNJ,Johnson & Johnson
+2024-01-05,151.54638671875,151.74388839624356,149.98511600994857,150.953852983802,5602500,JNJ,Johnson & Johnson
+2024-01-08,151.92259216308594,152.04486467556035,150.11679075790485,151.51817439295343,6569800,JNJ,Johnson & Johnson
+2024-01-09,152.01666259765625,153.5685190467847,151.04792553041494,152.01666259765625,6357000,JNJ,Johnson & Johnson
+2024-01-10,152.2423553466797,152.947747142283,151.61220706475535,152.19534070795905,4945100,JNJ,Johnson & Johnson
+2024-01-11,151.56517028808594,152.5527216214413,151.21718161252753,152.43046347532277,4946000,JNJ,Johnson & Johnson
+2024-01-12,152.73146057128906,152.8067040995315,152.0730976382125,152.21417028414476,4496900,JNJ,Johnson & Johnson
+2024-01-16,150.97265625,152.5997559468353,150.65286773429946,151.96020761789939,6923200,JNJ,Johnson & Johnson
+2024-01-17,150.8879852294922,151.70624938677577,150.361295039333,150.7186981046116,5072100,JNJ,Johnson & Johnson
+2024-01-18,151.6216278076172,151.7721004900284,150.1920296904599,150.48358934862551,5368500,JNJ,Johnson & Johnson
+2024-01-19,152.06365966796875,152.28939021772285,150.74693400581992,151.56518392792432,7071300,JNJ,Johnson & Johnson
+2024-01-22,152.80667114257812,153.8506515510207,151.74387626832393,152.36462447901573,6824200,JNJ,Johnson & Johnson
+2024-01-23,150.3048858642578,150.9632486889759,147.57737658275423,150.16381324154437,9149800,JNJ,Johnson & Johnson
+2024-01-24,149.5054473876953,151.04790355345455,148.75302659559088,150.24845377098742,7247900,JNJ,Johnson & Johnson
+2024-01-25,150.0697784423828,150.12620750018561,149.04461228900414,149.54308810124277,5478900,JNJ,Johnson & Johnson
+2024-01-26,150.01333618164062,151.17958922811775,149.88166360794435,150.88801520307283,5591900,JNJ,Johnson & Johnson
+2024-01-29,149.8816375732422,150.54941473535834,149.50543438552404,149.55244902056504,6483200,JNJ,Johnson & Johnson
+2024-01-30,149.32675170898438,150.2578597391205,148.72481792186971,149.87225644593727,7200500,JNJ,Johnson & Johnson
+2024-01-31,149.44900512695312,151.066704819369,149.23268899111642,150.85978874118325,8256800,JNJ,Johnson & Johnson
+2024-02-01,148.94114685058594,149.06341937058872,147.70906464550626,148.7530452168211,8012000,JNJ,Johnson & Johnson
+2024-02-02,147.29522705078125,148.89411240612947,146.66507870754776,148.57433820530667,8295900,JNJ,Johnson & Johnson
+2024-02-05,146.5334014892578,147.5585675218213,146.1007548450311,147.29522238228634,9121600,JNJ,Johnson & Johnson
+2024-02-06,148.6589813232422,149.28912966451952,146.34530405243098,146.56162020511204,9229900,JNJ,Johnson & Johnson
+2024-02-07,148.58372497558594,149.8910505396653,148.31097979368434,148.4144378319021,8690300,JNJ,Johnson & Johnson
+2024-02-08,147.09768676757812,147.98178005455262,146.07252087150422,147.98178005455262,9755000,JNJ,Johnson & Johnson
+2024-02-09,147.43630981445312,147.85014203277117,146.4111436789513,146.97546294960958,6529200,JNJ,Johnson & Johnson
+2024-02-12,148.4614715576172,148.98816182307706,147.05068791032113,147.26700405122784,6701500,JNJ,Johnson & Johnson
+2024-02-13,147.1635284423828,149.0257586161686,146.4863512244186,148.26393783376676,8621000,JNJ,Johnson & Johnson
+2024-02-14,146.4769744873047,147.15415181307787,145.63049565447125,147.05069376743936,9098800,JNJ,Johnson & Johnson
+2024-02-15,148.52728271484375,149.0539729166502,146.61802355767955,146.70266712199165,7462500,JNJ,Johnson & Johnson
+2024-02-16,148.35671997070312,149.02955294054848,147.5227714850611,148.40410603651407,8541000,JNJ,Johnson & Johnson
+2024-02-20,149.59817504882812,150.30892274205513,148.25249448487554,148.36620948852823,9501700,JNJ,Johnson & Johnson
+2024-02-21,150.375244140625,150.38473003058672,148.90637721636884,149.74979719166998,7472500,JNJ,Johnson & Johnson
+2024-02-22,152.0526123046875,152.32744282936665,149.51288095497972,150.65954574220515,8065000,JNJ,Johnson & Johnson
+2024-02-23,153.36985778808594,153.75840329459362,151.77779004463608,152.46010892331387,6726000,JNJ,Johnson & Johnson
+2024-02-26,152.37481689453125,153.53096759033312,152.1663442154736,153.33196634116953,5465400,JNJ,Johnson & Johnson
+2024-02-27,152.55487060546875,152.61172810348612,151.2850049490881,151.9483665262871,5078600,JNJ,Johnson & Johnson
+2024-02-28,153.0950469970703,153.1519044955482,151.90098168824252,152.57382916069292,6071100,JNJ,Johnson & Johnson
+2024-02-29,152.93394470214844,153.7015498458266,152.51697043639788,153.52149146196177,9849100,JNJ,Johnson & Johnson
+2024-03-01,153.63522338867188,154.0616835912206,152.65913100455262,153.3604072978866,5670100,JNJ,Johnson & Johnson
+2024-03-04,151.4745330810547,153.15190155493607,149.98670887872424,152.87708549750354,8532900,JNJ,Johnson & Johnson
+2024-03-05,151.5977325439453,152.80126924805884,150.86802759387047,152.21370804011656,8298200,JNJ,Johnson & Johnson
+2024-03-06,151.0006866455078,152.50746802057574,150.88697166178835,151.11441608942357,5773700,JNJ,Johnson & Johnson
+2024-03-07,150.5552978515625,151.96732169318412,149.95827967063866,151.62616224971435,5188700,JNJ,Johnson & Johnson
+2024-03-08,151.17129516601562,151.99575783609373,150.1383308956875,150.55530517579083,5284000,JNJ,Johnson & Johnson
+2024-03-11,152.79180908203125,152.87710980186932,150.56480813923673,151.1428835548949,4620800,JNJ,Johnson & Johnson
+2024-03-12,154.22276306152344,154.57339392895526,152.69702424944268,153.12346993203224,8018700,JNJ,Johnson & Johnson
+2024-03-13,152.66859436035156,154.16588995288575,151.44610035784035,154.02374621315064,6260000,JNJ,Johnson & Johnson
+2024-03-14,150.8775177001953,153.08556101075192,150.38472861336734,152.51697156613315,6988300,JNJ,Johnson & Johnson
+2024-03-15,149.90139770507812,150.858547044902,148.87793390319797,149.78768271824626,13165500,JNJ,Johnson & Johnson
+2024-03-18,148.5557403564453,150.3847386191456,148.30935302673706,150.27102361469545,6602300,JNJ,Johnson & Johnson
+2024-03-19,148.03453063964844,148.65050616777802,147.51331279112432,148.47044777826986,7840600,JNJ,Johnson & Johnson
+2024-03-20,147.6080780029297,148.2524967740427,147.0868745880077,147.5512205002254,5982300,JNJ,Johnson & Johnson
+2024-03-21,147.59860229492188,148.7357956966472,146.98262675321192,147.4469726519722,5915800,JNJ,Johnson & Johnson
+2024-03-22,147.1057891845703,148.17665348041373,146.99207420101038,147.5417207218771,7248600,JNJ,Johnson & Johnson
+2024-03-25,147.09634399414062,147.81656311881542,146.79308470362565,147.26691649990616,7498100,JNJ,Johnson & Johnson
+2024-03-26,147.6175537109375,148.05347084173374,146.6604042807755,147.4659240740527,6864100,JNJ,Johnson & Johnson
+2024-03-27,149.6929473876953,149.93933471599786,147.30483108647496,147.82604895422924,8461600,JNJ,Johnson & Johnson
+2024-03-28,149.91090393066406,150.81118143900477,149.8350891090924,149.920375360786,6181500,JNJ,Johnson & Johnson
+2024-04-01,149.5223388671875,149.87296971849523,148.56520398270595,149.46548137348321,4364700,JNJ,Johnson & Johnson
+2024-04-02,149.47496032714844,149.56973246155775,147.78812044808467,148.3756816530669,6102300,JNJ,Johnson & Johnson
+2024-04-03,146.18658447265625,149.77823768174383,146.1771130421502,149.53183588659422,8098200,JNJ,Johnson & Johnson
+2024-04-04,144.5186767578125,147.36166712026127,144.43339051738627,147.18160875034138,6947400,JNJ,Johnson & Johnson
+2024-04-05,144.41444396972656,145.00199072785497,143.67526757717863,144.07328452238153,6783000,JNJ,Johnson & Johnson
+2024-04-08,143.6563262939453,145.03043566629208,143.62789754184294,144.03540042230958,5935400,JNJ,Johnson & Johnson
+2024-04-09,144.3196563720703,144.5471007993333,143.04031942673132,143.61839469335297,6135300,JNJ,Johnson & Johnson
+2024-04-10,142.3390655517578,143.87429037057132,141.92209126665287,143.59945983711646,6809500,JNJ,Johnson & Johnson
+2024-04-11,141.0028533935547,142.97399531489694,140.62379375722657,142.90766638562872,8374400,JNJ,Johnson & Johnson
+2024-04-12,139.79933166503906,141.26821306714572,139.4486863167979,140.31106362218807,7100200,JNJ,Johnson & Johnson
+2024-04-15,139.8656463623047,141.66621560947928,139.65715924462975,140.60482270308054,8502300,JNJ,Johnson & Johnson
+2024-04-16,136.8900146484375,138.59581215157382,135.88549346886836,137.420703991591,12774900,JNJ,Johnson & Johnson
+2024-04-17,137.1932373046875,137.79974131482516,136.02760088723534,137.4111958423411,9378100,JNJ,Johnson & Johnson
+2024-04-18,138.11248779296875,138.16934529102392,135.63908540618397,137.39225425707568,9887700,JNJ,Johnson & Johnson
+2024-04-19,140.16891479492188,140.37740192625859,136.97527889773562,138.50101774422822,9750800,JNJ,Johnson & Johnson
+2024-04-22,141.31558227539062,142.40540402110477,139.5908421541167,140.7375069383278,10118700,JNJ,Johnson & Johnson
+2024-04-23,141.7325439453125,142.61387847732422,140.44372106874894,142.0168458737097,10110400,JNJ,Johnson & Johnson
+2024-04-24,140.75645446777344,141.19238602777787,139.1738582033131,140.3868662917641,9756300,JNJ,Johnson & Johnson
+2024-04-25,139.13595581054688,141.75150174831862,138.6715955105692,141.55248605970053,7642700,JNJ,Johnson & Johnson
+2024-04-26,138.49154663085938,139.4771103319938,138.31148824791228,139.02223588994698,6183000,JNJ,Johnson & Johnson
+2024-04-29,139.13595581054688,139.51501540957577,138.34939340537494,138.4915371399616,6149600,JNJ,Johnson & Johnson
+2024-04-30,137.02267456054688,139.192832272277,136.96581705896423,139.192832272277,8817700,JNJ,Johnson & Johnson
+2024-05-01,143.26776123046875,143.9027085015122,139.8940814784167,140.9554744331391,14470900,JNJ,Johnson & Johnson
+2024-05-02,142.07373046875,144.35760330026764,141.33455399003302,144.08277274831931,8459800,JNJ,Johnson & Johnson
+2024-05-03,141.4577178955078,142.04526456847245,140.0836088757251,142.04526456847245,6532700,JNJ,Johnson & Johnson
+2024-05-06,140.80384826660156,142.19691480503755,140.16891544013447,142.02632785125058,5042800,JNJ,Johnson & Johnson
+2024-05-07,140.93650817871094,141.89364304896887,140.68063500064724,141.56196952055706,7333500,JNJ,Johnson & Johnson
+2024-05-08,141.1544952392578,141.89367171616064,140.91757933101462,141.31559632163925,7735100,JNJ,Johnson & Johnson
+2024-05-09,142.0074005126953,142.24431641981678,141.0976370668611,141.18292332297696,6546200,JNJ,Johnson & Johnson
+2024-05-10,142.0642547607422,142.2348272690645,141.38193580705473,142.14954101490335,5710600,JNJ,Johnson & Johnson
+2024-05-13,143.30569458007812,144.04487105102402,141.87472771149302,142.18744398287834,5628500,JNJ,Johnson & Johnson
+2024-05-14,143.45730590820312,144.24386835199584,142.81288720597638,143.90270891203994,8254200,JNJ,Johnson & Johnson
+2024-05-15,144.67977905273438,144.9451236653601,143.3814847366588,143.8742737859052,5548000,JNJ,Johnson & Johnson
+2024-05-16,146.2055206298828,146.30029276202148,144.35757973475563,144.9925125315328,7591000,JNJ,Johnson & Johnson
+2024-05-17,146.5467071533203,146.7551943144106,145.66538689432934,146.7551943144106,6521800,JNJ,Johnson & Johnson
+2024-05-20,144.5118408203125,146.53712268890445,144.50227825261373,146.26008519025333,7742300,JNJ,Johnson & Johnson
+2024-05-21,144.4832000732422,145.77287866509127,144.0532926322058,144.99906859456448,5492400,JNJ,Johnson & Johnson
+2024-05-22,146.64222717285156,147.19631681630557,143.6043039912886,144.10106195265834,6609800,JNJ,Johnson & Johnson
+2024-05-23,143.01197814941406,146.01169447042932,142.70628209595964,145.925718821997,8000400,JNJ,Johnson & Johnson
+2024-05-24,140.40396118164062,143.11707768343885,140.2033367395314,142.84958814535096,9520600,JNJ,Johnson & Johnson
+2024-05-28,137.92967224121094,140.23199180994135,137.70993724409783,140.23199180994135,10499800,JNJ,Johnson & Johnson
+2024-05-29,137.98699951171875,138.9232129407671,137.2896170802808,137.39470330231288,8263800,JNJ,Johnson & Johnson
+2024-05-30,138.7894744873047,139.1047331677615,137.5857714522688,138.15895712639107,8490300,JNJ,Johnson & Johnson
+2024-05-31,140.1173553466797,140.8911653771175,138.70348004937253,139.0665077978094,14621200,JNJ,Johnson & Johnson
+2024-06-03,141.13955688476562,142.24772151958874,140.21289154445563,140.67144293048884,7329200,JNJ,Johnson & Johnson
+2024-06-04,141.19688415527344,141.68409412695607,139.6588119971144,140.89117349117603,8876400,JNJ,Johnson & Johnson
+2024-06-05,139.44863891601562,141.37839738723267,139.33400470605173,141.3592868265431,5891300,JNJ,Johnson & Johnson
+2024-06-06,139.87850952148438,140.43259907661502,138.19714487552835,138.9996133717516,5016300,JNJ,Johnson & Johnson
+2024-06-07,140.509033203125,141.67452946293966,139.80208830840763,140.126894917973,5111600,JNJ,Johnson & Johnson
+2024-06-10,140.55682373046875,140.96760605038585,139.09517918759832,139.98362350393288,5749900,JNJ,Johnson & Johnson
+2024-06-11,140.20330810546875,140.58544635118255,138.9422883373221,140.2510772083184,5661200,JNJ,Johnson & Johnson
+2024-06-12,138.9136505126953,140.63323643220812,138.3117917965944,140.48992910228205,6180500,JNJ,Johnson & Johnson
+2024-06-13,138.9518585205078,139.47728958160914,137.45200757563956,138.58884535045354,6840400,JNJ,Johnson & Johnson
+2024-06-14,139.037841796875,139.44863867701946,138.02520073836482,138.6557180462591,4075300,JNJ,Johnson & Johnson
+2024-06-17,139.42953491210938,139.88808635061545,138.27360103505012,138.54109058893593,6666600,JNJ,Johnson & Johnson
+2024-06-18,139.14292907714844,139.84987405598042,138.77035331547316,139.4390917497865,6156600,JNJ,Johnson & Johnson
+2024-06-20,141.17774963378906,141.4643496884669,138.53149863302914,138.7798921497226,8749700,JNJ,Johnson & Johnson
+2024-06-21,142.1044464111328,142.4197050835139,140.78609461337328,141.28286717989081,15172300,JNJ,Johnson & Johnson
+2024-06-24,142.45790100097656,143.0311011947362,141.55034617509583,142.3432667930592,6914700,JNJ,Johnson & Johnson
+2024-06-25,140.6141357421875,142.53433165045098,140.37530475263344,142.51522108970235,5912500,JNJ,Johnson & Johnson
+2024-06-26,140.26065063476562,140.61411578446967,139.26710569606846,139.66833995232068,5267800,JNJ,Johnson & Johnson
+2024-06-27,139.28622436523438,140.77652728298105,138.36910702819037,140.24154824349102,5739200,JNJ,Johnson & Johnson
+2024-06-28,139.63014221191406,140.49949044378357,139.14291770233953,139.51549343355708,10495700,JNJ,Johnson & Johnson
+2024-07-01,139.8976287841797,142.056655466101,139.11425621977563,139.5441636196529,5144400,JNJ,Johnson & Johnson
+2024-07-02,139.50595092773438,140.5759090538986,139.2289134047405,139.88807466505412,5492000,JNJ,Johnson & Johnson
+2024-07-03,139.18115234375,140.09825519719845,138.27359748230666,139.66836232357656,3246200,JNJ,Johnson & Johnson
+2024-07-05,139.9358367919922,140.00271646008244,138.04429960562362,139.25756500554073,4888500,JNJ,Johnson & Johnson
+2024-07-08,138.9805145263672,140.64278333184302,138.76079411468865,139.85941075016692,5260200,JNJ,Johnson & Johnson
+2024-07-09,140.48036193847656,140.5567895885892,138.6938965933964,139.16201048392998,5890400,JNJ,Johnson & Johnson
+2024-07-10,142.75404357910156,142.79226469832298,140.12690285043743,140.68099246246052,6093200,JNJ,Johnson & Johnson
+2024-07-11,143.01197814941406,143.8526678063128,141.9993371956507,142.8973439515043,6350400,JNJ,Johnson & Johnson
+2024-07-12,143.1839599609375,144.13928392208155,142.5725532088888,143.29859417160702,5336400,JNJ,Johnson & Johnson
+2024-07-15,142.5725555419922,143.5374275107859,142.2190757581654,143.3750241839842,6711400,JNJ,Johnson & Johnson
+2024-07-16,144.26345825195312,144.33033792258516,142.49611776653495,143.00243827214373,6469600,JNJ,Johnson & Johnson
+2024-07-17,149.58460998535156,150.45395818620767,144.65513542733981,144.7793321923436,13801400,JNJ,Johnson & Johnson
+2024-07-18,148.4764404296875,150.05273362835996,147.71217838582382,148.6484063136727,10166200,JNJ,Johnson & Johnson
+2024-07-19,147.77903747558594,149.51771917057317,147.23449592540405,149.51771917057317,7398000,JNJ,Johnson & Johnson
+2024-07-22,147.3491668701172,148.18029401698655,146.72819757501603,147.85548738224293,6840600,JNJ,Johnson & Johnson
+2024-07-23,145.54359436035156,146.64221095688177,144.79844292361042,146.4606970930706,6261900,JNJ,Johnson & Johnson
+2024-07-24,149.2980194091797,149.42221618208112,145.52449288210508,145.9352751661852,7168200,JNJ,Johnson & Johnson
+2024-07-25,152.50790405273438,153.40591083481542,149.03052570275355,149.48907708487036,10019600,JNJ,Johnson & Johnson
+2024-07-26,153.46322631835938,154.3612330909779,152.3454991366168,152.61298865479012,8356900,JNJ,Johnson & Johnson
+2024-07-29,151.4761505126953,152.8518192179909,150.98894058668873,152.82316066805436,5625000,JNJ,Johnson & Johnson
+2024-07-30,154.12242126464844,154.33259370890002,151.28510784433942,151.4570591657704,6545700,JNJ,Johnson & Johnson
+2024-07-31,150.79788208007812,153.18619180844752,150.69279586894643,152.70852986277364,8293200,JNJ,Johnson & Johnson
+2024-08-01,153.5778350830078,153.6256041841456,150.6641094156819,151.39969818028837,7213400,JNJ,Johnson & Johnson
+2024-08-02,156.80686950683594,157.48515591200436,153.80715294551615,154.66693865288636,11280400,JNJ,Johnson & Johnson
+2024-08-05,154.0459747314453,158.3735907158735,153.4059094849122,156.47249095825867,12032200,JNJ,Johnson & Johnson
+2024-08-06,151.86782836914062,154.26568590228885,151.83916982079467,153.85490365794027,7607100,JNJ,Johnson & Johnson
+2024-08-07,151.8009490966797,153.44410723248347,151.12267734796205,151.77229054825978,5993000,JNJ,Johnson & Johnson
+2024-08-08,153.06199645996094,153.52054785048412,150.96983478613794,151.48571785542666,5094800,JNJ,Johnson & Johnson
+2024-08-09,153.44410705566406,153.74025510705175,152.22129373420773,152.96644514643629,4579200,JNJ,Johnson & Johnson
+2024-08-12,152.73719787597656,154.47587988586264,151.61947060310268,153.77849748355737,7605400,JNJ,Johnson & Johnson
+2024-08-13,151.3137664794922,153.20530390168892,149.45088761088275,153.10978024876042,9711400,JNJ,Johnson & Johnson
+2024-08-14,151.3997039794922,152.42190739007984,150.3679525791445,150.77874937216498,5141200,JNJ,Johnson & Johnson
+2024-08-15,151.98245239257812,152.374138629876,150.78829770112142,151.29461812413237,7237800,JNJ,Johnson & Johnson
+2024-08-16,152.26907348632812,152.79450453863075,151.1131251712624,152.03024251501654,5012800,JNJ,Johnson & Johnson
+2024-08-19,152.49835205078125,153.12885471820184,152.0206901219893,152.33594874424222,4408400,JNJ,Johnson & Johnson
+2024-08-20,153.00469970703125,153.74028871253057,152.5365856859144,152.85184436416603,7275100,JNJ,Johnson & Johnson
+2024-08-21,154.2179412841797,154.2657103980364,153.14798310380678,153.23395876249668,5019400,JNJ,Johnson & Johnson
+2024-08-22,155.0968475341797,155.23059230273446,153.60652994260093,154.76247832424949,6552100,JNJ,Johnson & Johnson
+2024-08-23,156.7973175048828,156.88329315800357,154.47587283102047,155.24013487196117,7093400,JNJ,Johnson & Johnson
+2024-08-26,157.25587463378906,158.30673680054358,156.23367101911998,156.83552976708725,6870600,JNJ,Johnson & Johnson
+2024-08-27,156.85159301757812,157.90079624055073,156.09116523160841,157.3810122041286,4388700,JNJ,Johnson & Johnson
+2024-08-28,157.7852783203125,158.8248609911455,156.62057089817154,156.89971116094978,5187000,JNJ,Johnson & Johnson
+2024-08-29,158.08367919921875,158.5553462101326,157.24624369664147,158.46871799008557,7390100,JNJ,Johnson & Johnson
+2024-08-30,159.65267944335938,159.76818373558538,157.67939788737357,157.9777937674427,7971000,JNJ,Johnson & Johnson
+2024-09-03,160.90403747558594,161.52970533863666,158.60348385669542,159.05589527313958,6956500,JNJ,Johnson & Johnson
+2024-09-04,161.09654235839844,162.5307843049111,159.82593638896796,161.52969814334867,6939100,JNJ,Johnson & Johnson
+2024-09-05,158.81524658203125,161.10616497961635,158.66123106469144,160.94252900034087,4600400,JNJ,Johnson & Johnson
+2024-09-06,158.2280731201172,159.72968767441986,157.97779423591479,158.99812132087797,6016900,JNJ,Johnson & Johnson
+2024-09-09,160.37460327148438,161.1446661222834,158.3146935910401,158.67084160084718,7538200,JNJ,Johnson & Johnson
+2024-09-10,161.1157989501953,162.15538165303892,160.50937203493785,161.2313032434908,6559600,JNJ,Johnson & Johnson
+2024-09-11,158.65159606933594,160.54785503792735,157.94890584374164,160.54785503792735,5920200,JNJ,Johnson & Johnson
+2024-09-12,158.47833251953125,158.9211234405208,156.62056999422387,158.05479720929625,4540900,JNJ,Johnson & Johnson
+2024-09-13,159.32540893554688,159.546797060231,157.68903446734652,158.5746016538111,3693400,JNJ,Johnson & Johnson
+2024-09-16,160.74038696289062,160.99065114794536,159.57566487763583,160.13396007912158,5187800,JNJ,Johnson & Johnson
+2024-09-17,160.81739807128906,161.4430658908396,159.72004856816073,160.0184591294502,5066500,JNJ,Johnson & Johnson
+2024-09-18,159.93182373046875,162.04950039267203,159.5371791595384,160.39387028643762,4722800,JNJ,Johnson & Johnson
+2024-09-19,158.65159606933594,160.14357535774084,158.26655731125823,160.00881546434533,4956100,JNJ,Johnson & Johnson
+2024-09-20,158.01629638671875,158.69971632881735,157.42912512032555,158.151056282888,11839000,JNJ,Johnson & Johnson
+2024-09-23,157.11148071289062,158.34357544406328,156.6301932495348,158.24731207630103,4671600,JNJ,Johnson & Johnson
+2024-09-24,156.68795776367188,157.37139247818604,155.50399462292114,156.6975782261164,6041600,JNJ,Johnson & Johnson
+2024-09-25,154.5895538330078,157.20775905812286,154.358530541005,156.89972800211913,5420000,JNJ,Johnson & Johnson
+2024-09-26,155.34996032714844,155.49434068501623,154.03123743286534,154.24300508288954,6122000,JNJ,Johnson & Johnson
+2024-09-27,155.35958862304688,157.31361456594203,155.30183647698738,155.93713945909764,7553800,JNJ,Johnson & Johnson
+2024-09-30,155.99488830566406,156.11039259534,154.6665302234805,155.52323599766893,6010000,JNJ,Johnson & Johnson
+2024-10-01,155.9275360107422,156.65908775352935,155.14783789068161,156.35105669063194,4408000,JNJ,Johnson & Johnson
+2024-10-02,155.13821411132812,156.05265744219554,154.63767098868513,155.46548609286313,4684400,JNJ,Johnson & Johnson
+2024-10-03,154.4932861328125,155.3981089748419,154.22376631021592,154.76280595540908,4791200,JNJ,Johnson & Johnson
+2024-10-04,154.29112243652344,154.4932696257365,152.83763964226807,153.65583417269772,5331100,JNJ,Johnson & Johnson
+2024-10-07,153.5595703125,154.83979667277313,153.26117444802415,154.25262540509488,4266000,JNJ,Johnson & Johnson
+2024-10-08,153.71359252929688,154.25263213868422,153.00128179533343,153.52108048133394,4766300,JNJ,Johnson & Johnson
+2024-10-09,154.63766479492188,155.18633958410354,153.54032990428712,153.93498917148145,6047200,JNJ,Johnson & Johnson
+2024-10-10,154.50289916992188,155.34996982178976,154.011991235441,155.32109374845137,4793900,JNJ,Johnson & Johnson
+2024-10-11,155.41737365722656,156.5724607768685,155.1670947446889,156.11041417882805,5253500,JNJ,Johnson & Johnson
+2024-10-14,155.55210876464844,156.07189274487246,154.87829458858366,155.35958203564292,5964000,JNJ,Johnson & Johnson
+2024-10-15,157.9585723876953,160.50939040814515,153.04943373250424,154.01200878742566,10548000,JNJ,Johnson & Johnson
+2024-10-16,158.1317901611328,158.81522474552844,156.55316804477476,157.86227038671018,5982100,JNJ,Johnson & Johnson
+2024-10-17,158.314697265625,158.82486079497855,157.5061378629961,158.11255007110398,4798000,JNJ,Johnson & Johnson
+2024-10-18,158.9403533935547,159.1039893543555,157.79488698022257,158.71896529220376,5908000,JNJ,Johnson & Johnson
+2024-10-21,156.73606872558594,159.06549816155163,156.23552567780905,158.92111780533088,6082700,JNJ,Johnson & Johnson
+2024-10-22,157.33287048339844,157.6023902906859,155.84087639380354,156.24517079246263,5680300,JNJ,Johnson & Johnson
+2024-10-23,159.65267944335938,159.78743934686568,156.34141931408666,156.7264581010532,7441600,JNJ,Johnson & Johnson
+2024-10-24,157.5446319580078,159.3157662471268,157.2269804788081,158.82485833621487,5386300,JNJ,Johnson & Johnson
+2024-10-25,154.8590545654297,157.7852757979483,154.59915522994433,157.55425253443602,6400400,JNJ,Johnson & Johnson
+2024-10-28,155.55210876464844,155.9082567753996,154.97455795308642,155.09969738939455,4842500,JNJ,Johnson & Johnson
+2024-10-29,154.09861755371094,156.10077517759024,154.0697414807289,155.41735520004482,5216900,JNJ,Johnson & Johnson
+2024-10-30,154.59915161132812,155.24407501651123,153.0782815428571,153.48256122874528,5820500,JNJ,Johnson & Johnson
+2024-10-31,153.8772430419922,154.8494385230762,153.4922189096912,154.00238249446815,8613900,JNJ,Johnson & Johnson
+2024-11-01,154.1371307373047,155.03231838659337,153.89648700090734,154.57028652527433,5256400,JNJ,Johnson & Johnson
+2024-11-04,152.31787109375,154.28151760286693,152.1542351086343,153.72322234838057,4644000,JNJ,Johnson & Johnson
+2024-11-05,152.42373657226562,152.65474514096994,150.49858683185292,151.7691780229073,6547100,JNJ,Johnson & Johnson
+2024-11-06,151.97132873535156,154.83017734123354,151.46116521731997,153.91571944313236,8926600,JNJ,Johnson & Johnson
+2024-11-07,150.86436462402344,152.8087700946419,150.6525969644646,152.53925028933568,7522800,JNJ,Johnson & Johnson
+2024-11-08,149.65151977539062,151.20126594048125,149.59376763185253,151.12425818652136,8926100,JNJ,Johnson & Johnson
+2024-11-11,149.2375946044922,151.68254288838057,149.1124698647291,149.79588976626414,7146800,JNJ,Johnson & Johnson
+2024-11-12,146.9274444580078,149.23761853646224,146.6675451006699,148.74671058391604,7181400,JNJ,Johnson & Johnson
+2024-11-13,147.50498962402344,147.76487428359457,145.7530961768093,146.7926788782779,7161900,JNJ,Johnson & Johnson
+2024-11-14,146.18624877929688,147.8418788210071,145.11779002781793,147.44721957772936,7716400,JNJ,Johnson & Johnson
+2024-11-15,148.23654174804688,148.65044192489623,145.25255353906638,145.25255353906638,11328500,JNJ,Johnson & Johnson
+2024-11-18,148.9777374267578,149.51677707876257,146.62905206782648,146.87931628119185,7510600,JNJ,Johnson & Johnson
+2024-11-19,147.27395629882812,148.22691071540225,146.35951310249192,148.18839949516433,8233700,JNJ,Johnson & Johnson
+2024-11-20,147.37985229492188,147.51461220143037,146.1285019129269,147.302844535813,9061300,JNJ,Johnson & Johnson
+2024-11-21,149.68040466308594,150.21944428482647,147.0910756986205,147.8707590577615,10141100,JNJ,Johnson & Johnson
+2024-11-22,149.36276245117188,151.23978078202018,148.34243529120965,150.06543809549373,8266000,JNJ,Johnson & Johnson
+2024-11-25,149.94993591308594,151.16277515452518,149.3338884858539,149.36276456152655,12256200,JNJ,Johnson & Johnson
+2024-11-26,149.93052673339844,150.6388404851252,148.61092019554064,150.55151717441504,5683500,JNJ,Johnson & Johnson
+2024-11-27,150.7843780517578,151.97785584361577,150.00815111128483,150.03725888127357,4140400,JNJ,Johnson & Johnson
+2024-11-29,150.4059600830078,151.0463606247515,149.59091292383204,150.28952900471972,5687800,JNJ,Johnson & Johnson
+2024-12-02,150.20220947265625,150.3962662098756,149.3580397171032,150.15369158695643,6946500,JNJ,Johnson & Johnson
+2024-12-03,147.83468627929688,150.2022170879145,147.78616839113718,150.2022170879145,8674400,JNJ,Johnson & Johnson
+2024-12-04,146.00082397460938,147.05844584056467,145.30220783429849,146.79646108655288,10333100,JNJ,Johnson & Johnson
+2024-12-05,145.0790252685547,145.91348250982662,144.52594805727463,145.54476436897326,7898100,JNJ,Johnson & Johnson
+2024-12-06,144.87525939941406,145.59328558340798,143.9728889463539,144.9528850521901,8389600,JNJ,Johnson & Johnson
+2024-12-09,145.15664672851562,146.4083251514949,144.03109702988738,144.855841787485,8410300,JNJ,Johnson & Johnson
+2024-12-10,144.79762268066406,146.35010600637966,143.92436006343544,145.4768285835728,9398700,JNJ,Johnson & Johnson
+2024-12-11,142.28457641601562,144.08933228125662,142.0225916663053,144.08933228125662,13446700,JNJ,Johnson & Johnson
+2024-12-12,141.89646911621094,143.38102475337882,141.67328978366214,142.82794745825524,6176300,JNJ,Johnson & Johnson
+2024-12-13,142.26515197753906,142.56594212386773,140.73207867167702,141.3336737699135,8324900,JNJ,Johnson & Johnson
+2024-12-16,139.5774383544922,142.87644717170906,139.2572380884056,142.37188783070172,8732400,JNJ,Johnson & Johnson
+2024-12-17,142.0614013671875,142.30397598267456,139.44159848104303,139.56772721330222,10343000,JNJ,Johnson & Johnson
+2024-12-18,140.45069885253906,142.3815980735082,140.37307320085606,141.3530692928929,9336100,JNJ,Johnson & Johnson
+2024-12-19,139.31546020507812,140.9067491505523,139.11169100591772,139.85882499539903,9516700,JNJ,Johnson & Johnson
+2024-12-20,140.17901611328125,141.14931454845004,138.51010162034459,138.80119411201107,17702800,JNJ,Johnson & Johnson
+2024-12-23,140.95526123046875,141.0134767690937,139.1893109290874,140.33427080916994,8720800,JNJ,Johnson & Johnson
+2024-12-24,141.51803588867188,141.51803588867188,140.04317808833426,140.69327627791438,3164100,JNJ,Johnson & Johnson
+2024-12-26,141.25604248046875,142.02257170001613,140.7805909356998,141.1881144859681,4656300,JNJ,Johnson & Johnson
+2024-12-27,140.74179077148438,142.24575630485853,140.382770283216,140.56712935451452,5588300,JNJ,Johnson & Johnson
+2024-12-30,139.0825653076172,140.57683309396822,138.70414953416588,140.53801286790346,6268700,JNJ,Johnson & Johnson
+2024-12-31,140.32456970214844,140.37308759012114,139.0534809873993,139.49011236799225,5811400,JNJ,Johnson & Johnson
+2025-01-02,139.7423858642578,141.44040813899545,139.50950890799953,140.91643868880917,6051300,JNJ,Johnson & Johnson
+2025-01-03,139.9073486328125,140.276066815222,139.35427135919824,139.79091754598034,5878800,JNJ,Johnson & Johnson
+2025-01-06,139.39308166503906,140.51863144286358,138.6847531223714,139.24752801128366,7910500,JNJ,Johnson & Johnson
+2025-01-07,141.88673400878906,142.808514547958,139.32514676864207,139.4900957236025,8422000,JNJ,Johnson & Johnson
+2025-01-08,138.0443572998047,141.26574028391562,137.23900785238231,141.16871932741302,11175600,JNJ,Johnson & Johnson
+2025-01-10,137.84059143066406,139.4027724819699,136.50157487080793,136.81207747245878,8821500,JNJ,Johnson & Johnson
+2025-01-13,140.17901611328125,140.76120109661417,138.08316793997767,138.73326611487127,10376400,JNJ,Johnson & Johnson
+2025-01-14,140.45069885253906,140.50891438990652,138.61683539756845,140.2081242431219,8681700,JNJ,Johnson & Johnson
+2025-01-15,140.66416931152344,141.71209342783047,139.97525088860306,140.99406723547762,7434600,JNJ,Johnson & Johnson
+2025-01-16,143.38101196289062,143.67210447090517,139.78119805179006,140.03348513467333,8964000,JNJ,Johnson & Johnson
+2025-01-17,142.66299438476562,143.97290334731926,142.25547077111315,143.06082034294334,10773100,JNJ,Johnson & Johnson
+2025-01-21,143.7497100830078,144.4386285000191,142.6823906666203,143.17723754830712,11111700,JNJ,Johnson & Johnson
+2025-01-22,140.95526123046875,141.14931796107845,137.8891145478648,139.72297804244877,16834700,JNJ,Johnson & Johnson
+2025-01-23,142.28457641601562,143.51685969960647,140.50892832234462,141.12022113647512,10506400,JNJ,Johnson & Johnson
+2025-01-24,142.45921325683594,143.24515256470158,142.0322796067415,142.44950079760227,9887300,JNJ,Johnson & Johnson
+2025-01-27,148.34893798828125,148.8923027827417,143.60417888622317,144.04081025280172,15152300,JNJ,Johnson & Johnson
+2025-01-28,145.91348266601562,148.4265520468043,145.83585701493294,148.12576190234577,10320600,JNJ,Johnson & Johnson
+2025-01-29,146.6605987548828,147.36892725422663,145.5447615055716,146.02991071059017,7156400,JNJ,Johnson & Johnson
+2025-01-30,148.32952880859375,149.56181206453698,146.86438338531534,147.39805052809234,8911000,JNJ,Johnson & Johnson
+2025-01-31,147.63092041015625,148.6303267454098,147.5435970928423,148.08696191912605,8457800,JNJ,Johnson & Johnson
+2025-02-03,147.35922241210938,147.9414074104585,146.30160064383534,147.48536594972023,6687500,JNJ,Johnson & Johnson
+2025-02-04,148.9311065673828,149.60060002589378,146.46654034321475,146.86436624007646,9645000,JNJ,Johnson & Johnson
+2025-02-05,150.09547424316406,150.13427966790974,148.75645760295112,149.25131930333234,8947000,JNJ,Johnson & Johnson
+2025-02-06,148.95050048828125,150.24099912338545,148.8243717654005,150.19248124277973,7418100,JNJ,Johnson & Johnson
+2025-02-07,148.5720977783203,149.90141675708023,148.26160996517143,148.96992370647402,6204900,JNJ,Johnson & Johnson
+2025-02-10,149.6588592529297,149.7849880013297,147.7667651655334,149.04756640588894,6936200,JNJ,Johnson & Johnson
+2025-02-11,151.49270629882812,151.7449785734173,149.36775026043762,149.5326992252359,7554500,JNJ,Johnson & Johnson
+2025-02-12,150.64854431152344,151.0366726065465,149.68795824320014,150.6582567723869,7746000,JNJ,Johnson & Johnson
+2025-02-13,152.5794219970703,153.4332893190044,150.19248144056306,150.64852286881614,10704700,JNJ,Johnson & Johnson
+2025-02-14,151.51211547851562,152.79291669501842,151.42479216073076,152.6182552538675,6411800,JNJ,Johnson & Johnson
+2025-02-18,151.59034729003906,152.0402489737242,149.8787330029535,150.75898580953205,9670700,JNJ,Johnson & Johnson
+2025-02-19,154.42674255371094,154.8277529420788,151.3556178514593,151.60013419693823,7974700,JNJ,Johnson & Johnson
+2025-02-20,156.17745971679688,156.4415415261645,153.50734563036613,153.50734563036613,7224000,JNJ,Johnson & Johnson
+2025-02-21,158.74000549316406,159.92345618086694,155.78624402806446,156.37308919366578,12546900,JNJ,Johnson & Johnson
+2025-02-24,160.14842224121094,161.2536259138946,158.4954894483981,159.11166045689302,10201900,JNJ,Johnson & Johnson
+2025-02-25,162.44686889648438,162.7794075306249,160.3440343830805,160.50052841941465,12303700,JNJ,Johnson & Johnson
+2025-02-26,159.50291442871094,161.50795157411068,158.99431621898793,161.45904531708254,11396400,JNJ,Johnson & Johnson
+2025-02-27,160.13864135742188,160.3538169361167,158.18251058680966,158.74979030117842,8364600,JNJ,Johnson & Johnson
+2025-02-28,161.4003448486328,162.30016316085826,159.13122612068747,160.70591189810517,12037200,JNJ,Johnson & Johnson
+2025-03-03,163.6107635498047,163.65966980002955,161.22428181011645,161.34165979547458,9191500,JNJ,Johnson & Johnson
+2025-03-04,161.79156494140625,166.26133065875257,161.69376736295627,164.39322229847508,11999700,JNJ,Johnson & Johnson
+2025-03-05,161.49813842773438,162.808757279084,159.94301817416357,160.90151799456612,8744800,JNJ,Johnson & Johnson
+2025-03-06,162.19256591796875,162.2316819622656,159.923447322367,161.3807699509608,8037900,JNJ,Johnson & Johnson
+2025-03-07,163.03370666503906,164.76488641862807,161.08735135228795,161.50792719032012,9637600,JNJ,Johnson & Johnson
+2025-03-10,164.02154541015625,166.17328605365597,163.38580894415355,163.8063698533971,17559000,JNJ,Johnson & Johnson
+2025-03-11,162.22190856933594,163.63032496587397,161.42967807730625,163.53251246785644,9890300,JNJ,Johnson & Johnson
+2025-03-12,159.27793884277344,160.60810823744953,158.67152821308082,160.13862615173423,8010700,JNJ,Johnson & Johnson
+2025-03-13,159.4148712158203,160.93086051623524,159.09210787067292,159.84520741859117,5286700,JNJ,Johnson & Johnson
+2025-03-14,159.23880004882812,159.5713386501337,157.5663168384381,158.5639326423548,6235800,JNJ,Johnson & Johnson
+2025-03-17,159.26815795898438,159.9136846715509,158.18250482388353,158.84759702218952,6669800,JNJ,Johnson & Johnson
+2025-03-18,160.64723205566406,161.2438525098817,159.39530961469802,159.8550015183129,7348800,JNJ,Johnson & Johnson
+2025-03-19,159.4148712158203,160.7548159229325,158.65198146332366,160.37337104668416,5936400,JNJ,Johnson & Johnson
+2025-03-20,159.4442138671875,159.62025846257242,158.37811131790625,159.42464838189167,7485900,JNJ,Johnson & Johnson
+2025-03-21,160.04083251953125,160.5298651777963,158.91604845106622,159.42464659440773,17047100,JNJ,Johnson & Johnson
+2025-03-24,159.70828247070312,160.7841603121084,158.93561742030673,159.26815605343467,8046400,JNJ,Johnson & Johnson
+2025-03-25,157.4880828857422,160.58854817658738,157.03816626942583,159.93324619941436,7456200,JNJ,Johnson & Johnson
+2025-03-26,158.17271423339844,158.92582865849818,157.11640196710167,157.6739063260186,7223500,JNJ,Johnson & Johnson
+2025-03-27,159.5518035888672,160.47118739573978,157.78150771244313,158.78891381807773,6752500,JNJ,Johnson & Johnson
+2025-03-28,160.11907958984375,160.91131010864603,159.3366243515368,160.00170160343768,5760300,JNJ,Johnson & Johnson
+2025-03-31,162.2023468017578,162.9750267511633,160.62766106177978,160.7645896076869,12481400,JNJ,Johnson & Johnson
+2025-04-01,149.88851928710938,158.26075654100097,149.77115621737417,157.20444414110437,23303100,JNJ,Johnson & Johnson
+2025-04-02,151.9522247314453,152.37278564446345,150.0841164374023,150.63183061439895,10356900,JNJ,Johnson & Johnson
+2025-04-03,156.3144073486328,157.12618843488838,154.02572314664877,155.26787028769624,13249300,JNJ,Johnson & Johnson
+2025-04-04,149.8787384033203,156.31441014554045,149.57552561101676,155.668883437941,16601700,JNJ,Johnson & Johnson
+2025-04-07,147.31619262695312,149.36036047285884,144.16682112605073,147.96171931513388,18083000,JNJ,Johnson & Johnson
+2025-04-08,146.70980834960938,150.2210595143276,144.7536775716146,150.2210595143276,12018400,JNJ,Johnson & Johnson
+2025-04-09,147.6585235595703,149.8298297786797,138.39624372218634,139.08088646602883,18773700,JNJ,Johnson & Johnson
+2025-04-10,145.4285430908203,147.88348181098718,141.94663274141948,147.07168575832006,13830500,JNJ,Johnson & Johnson
+2025-04-11,148.40185546875,149.00826615085418,144.93951060088102,146.05450453366188,9943900,JNJ,Johnson & Johnson
+2025-04-14,150.97415161132812,151.27734944901417,147.854121096136,148.26490670759043,10685300,JNJ,Johnson & Johnson
+2025-04-15,150.2504119873047,152.87163519455228,148.7637632255588,152.28478994579837,10847700,JNJ,Johnson & Johnson
+2025-04-16,150.53404235839844,152.2163159627981,148.90067500656366,151.96200941909794,7986900,JNJ,Johnson & Johnson
+2025-04-17,154.01596069335938,155.9427507373147,150.77856658700517,150.77856658700517,10981100,JNJ,Johnson & Johnson
+2025-04-21,153.47801208496094,154.7592752985423,152.07938580573637,154.495208400845,6285400,JNJ,Johnson & Johnson
+2025-04-22,154.28981018066406,155.23853477158195,152.83248742498463,154.09420009393824,7136300,JNJ,Johnson & Johnson
+2025-04-23,151.97178649902344,153.65405995813353,150.94481498022725,153.05743954619226,9099400,JNJ,Johnson & Johnson
+2025-04-24,151.53164672851562,152.48037124442914,150.0743390121412,152.3825736708444,8310400,JNJ,Johnson & Johnson
+2025-04-25,151.18934631347656,151.50231947057802,149.10606230479286,150.9350546905758,8643600,JNJ,Johnson & Johnson
+2025-04-28,151.94244384765625,152.39234550898632,150.4460051963736,152.08914766676574,5815200,JNJ,Johnson & Johnson
+2025-04-29,152.49017333984375,153.5758264827086,150.90569731365886,152.0402567091757,5246700,JNJ,Johnson & Johnson
+2025-04-30,152.8813934326172,154.729936358785,151.6196956897791,154.729936358785,9598200,JNJ,Johnson & Johnson
+2025-05-01,151.07199096679688,151.68816203149163,149.9961130378157,151.60013972569152,7325800,JNJ,Johnson & Johnson
+2025-05-02,152.695556640625,153.28240181632026,151.63924427882918,152.6466653127277,5974500,JNJ,Johnson & Johnson
+2025-05-05,151.60012817382812,153.35085857129926,151.33604635245678,153.23349550584211,5464100,JNJ,Johnson & Johnson
+2025-05-06,151.08175659179688,152.48038288598428,150.31886680876866,151.42408543570903,8644200,JNJ,Johnson & Johnson
+2025-05-07,153.8496856689453,154.47564690871295,151.11109964842703,151.34584070987484,7853100,JNJ,Johnson & Johnson
+2025-05-08,152.2456512451172,153.58559595738635,151.3849489880782,152.40214527805017,7606100,JNJ,Johnson & Johnson
+2025-05-09,150.8372344970703,152.636871099945,150.43622413501134,152.0109098935498,6520400,JNJ,Johnson & Johnson
+2025-05-12,150.7589874267578,151.9522283079107,147.8639075206592,148.6854937295837,9023800,JNJ,Johnson & Johnson
+2025-05-13,145.18402099609375,148.3725086216881,144.83191687784895,148.3725086216881,10549600,JNJ,Johnson & Johnson
+2025-05-14,143.14964294433594,145.55569023363782,142.91490189139907,145.40897147901754,10216000,JNJ,Johnson & Johnson
+2025-05-15,146.32835388183594,146.36746992823834,144.0983661345862,144.75366811149715,7945800,JNJ,Johnson & Johnson
+2025-05-16,148.01063537597656,148.17690469926936,145.94691683237613,146.3870432674563,8051200,JNJ,Johnson & Johnson
+2025-05-19,149.1451873779297,149.31145669295304,147.73677091644666,148.5583422109476,12639900,JNJ,Johnson & Johnson
+2025-05-20,150.28952026367188,150.6611749359263,148.78329131728185,148.98869160055045,7351500,JNJ,Johnson & Johnson
+2025-05-21,149.82005310058594,151.04263486929065,149.6440084894575,149.82984330615562,7032200,JNJ,Johnson & Johnson
+2025-05-22,149.26255798339844,149.95699096861145,148.04975154159976,149.30167403193045,7535300,JNJ,Johnson & Johnson
+2025-05-23,149.58531188964844,150.1134605939447,148.87132838736704,149.6439934207822,6727300,JNJ,Johnson & Johnson
+2025-05-27,151.17349243164062,151.9527814630419,149.8713709488511,150.45338800363243,6990700,JNJ,Johnson & Johnson
+2025-05-28,150.36459350585938,151.55820484491514,149.87136841653694,151.20308217852158,8459300,JNJ,Johnson & Johnson
+2025-05-29,151.4990234375,151.95278210010628,149.50638982004466,149.6938177662655,6810600,JNJ,Johnson & Johnson
+2025-05-30,153.10694885253906,153.6001739740829,151.1439074500615,151.81468639038377,15529700,JNJ,Johnson & Johnson
+2025-06-02,153.2943572998047,153.43245972774181,150.2363706663291,152.38682490878404,6669300,JNJ,Johnson & Johnson
+2025-06-03,152.32763671875,153.55084037456984,151.99224726623072,152.70249260805704,8209800,JNJ,Johnson & Johnson
+2025-06-04,151.14390563964844,152.83072710598327,151.0551287313226,152.83072710598327,6983900,JNJ,Johnson & Johnson
+2025-06-05,151.57794189453125,152.00210825709343,150.5717584723101,151.59766006113725,5295400,JNJ,Johnson & Johnson
+2025-06-06,152.92938232421875,153.91583258241639,151.91333976243808,151.91333976243808,5391500,JNJ,Johnson & Johnson
+2025-06-09,153.1266632080078,153.87637500739433,152.35723324171644,152.75182236035036,5319000,JNJ,Johnson & Johnson
+2025-06-10,154.33013916015625,155.3067303299207,152.91952252253284,153.3239556869477,6791600,JNJ,Johnson & Johnson
+2025-06-11,153.15625,154.4781046848199,152.6334326071518,154.18216661950095,6016000,JNJ,Johnson & Johnson
+2025-06-12,154.53729248046875,154.55701064707156,153.0674762586382,154.12298520127607,7075500,JNJ,Johnson & Johnson
+2025-06-13,154.97132873535156,155.53359750884889,153.85663521935322,153.85663521935322,6587500,JNJ,Johnson & Johnson
+2025-06-16,153.11680603027344,154.37946112154557,152.35723513798075,154.30054329683657,7024000,JNJ,Johnson & Johnson
+2025-06-17,150.31529235839844,153.17599203302345,150.03908749541546,152.87019486700916,6407100,JNJ,Johnson & Johnson
+2025-06-18,148.68763732910156,150.58161994376783,148.66791916218287,150.50271717202142,8325200,JNJ,Johnson & Johnson
+2025-06-20,147.7603759765625,149.34856147740305,147.02053829080515,149.21045904480982,22605500,JNJ,Johnson & Johnson
+2025-06-23,149.2696533203125,149.3781483936895,147.7110601789464,147.7110601789464,7397900,JNJ,Johnson & Johnson
+2025-06-24,150.12786865234375,150.65068609007142,148.93425720550877,149.4472155592924,9544200,JNJ,Johnson & Johnson
+2025-06-25,150.21664428710938,150.99594842112307,148.6876433747355,149.328845074524,7153700,JNJ,Johnson & Johnson
+2025-06-26,149.95028686523438,151.14389820929034,149.47679499207118,150.6309398996763,7156900,JNJ,Johnson & Johnson
+2025-06-27,150.34487915039062,151.252411531502,148.9638398340629,149.95029003771032,10010800,JNJ,Johnson & Johnson
+2025-06-30,150.68028259277344,150.8973028618818,149.46695294423995,150.09828053109055,9039300,JNJ,Johnson & Johnson
+2025-07-01,153.80731201171875,155.61251766793012,150.7394513148845,150.92687925954553,10896700,JNJ,Johnson & Johnson
+2025-07-02,153.4521942138672,154.1821727972981,152.96884323811335,153.88623472012148,5544000,JNJ,Johnson & Johnson
+2025-07-03,153.89610290527344,154.1624486956881,152.78142432323565,153.32395993610405,3482500,JNJ,Johnson & Johnson
+2025-07-07,153.16612243652344,154.23149042863557,152.79126655447425,153.90596006559838,6270900,JNJ,Johnson & Johnson
+2025-07-08,153.6790771484375,154.63593509089037,152.12049900608696,152.38682973494903,6438200,JNJ,Johnson & Johnson
+2025-07-09,154.16244506835938,154.5668932865029,152.9688486856892,153.67907902335588,6147400,JNJ,Johnson & Johnson
+2025-07-10,155.55332946777344,157.08233023924421,153.70867246946386,153.98487731246095,6732900,JNJ,Johnson & Johnson
+2025-07-11,154.77403259277344,155.0502374485966,153.0773370201251,154.96146054180394,7872000,JNJ,Johnson & Johnson
+2025-07-14,154.69512939453125,155.33631601120078,153.4127411091565,154.74443986347836,10185600,JNJ,Johnson & Johnson
+2025-07-15,153.06747436523438,155.06010796606702,152.7024926111346,154.24135250111084,6873200,JNJ,Johnson & Johnson
+2025-07-16,162.54727172851562,163.86911145702572,157.6347536757916,158.12797880302998,22134800,JNJ,Johnson & Johnson
+2025-07-17,160.7716522216797,162.46834779981697,160.10087329880653,160.96893925475794,11295700,JNJ,Johnson & Johnson
+2025-07-18,161.4818878173828,162.86292706948893,161.14649837622764,161.70876713910133,9792600,JNJ,Johnson & Johnson
+2025-07-21,162.13294982910156,162.68535951354264,160.5743567611228,161.55094784385363,8254000,JNJ,Johnson & Johnson
+2025-07-22,165.6545867919922,165.78283014388003,162.4782307670936,162.76429472280122,9288000,JNJ,Johnson & Johnson
+2025-07-23,166.80874633789062,166.8284645057841,164.33274653193283,166.3155212038957,10617600,JNJ,Johnson & Johnson
+2025-07-24,167.2624969482422,167.68667837003616,166.59171802340538,167.20331234334904,6636900,JNJ,Johnson & Johnson
+2025-07-25,166.0195770263672,167.57817019889325,165.1712292249172,167.44992685210462,6254900,JNJ,Johnson & Johnson
+2025-07-28,163.96775817871094,165.66445377582426,162.81361321765758,165.58553595130317,8014600,JNJ,Johnson & Johnson
+2025-07-29,165.8321533203125,166.49307318631378,164.11572445425492,164.4116625417871,7663400,JNJ,Johnson & Johnson
+2025-07-30,164.99365234375,166.3253661128563,164.5201604700382,165.42769283300052,6189200,JNJ,Johnson & Johnson
+2025-07-31,162.5078125,164.80624328827264,162.00471326118884,163.68167560247625,11036200,JNJ,Johnson & Johnson
+2025-08-01,165.06271362304688,165.34877755789267,162.55712168817175,163.2377747338822,8927800,JNJ,Johnson & Johnson
+2025-08-04,168.72242736816406,168.87040392217878,164.3820527203586,164.76676767754117,12679100,JNJ,Johnson & Johnson
+2025-08-05,168.426513671875,169.23539501412407,167.35127150727274,168.22921158895198,7934400,JNJ,Johnson & Johnson
+2025-08-06,168.27853393554688,169.8469861217651,167.38086065210047,167.60775503277506,8957200,JNJ,Johnson & Johnson
+2025-08-07,169.20579528808594,169.29457219028478,167.61760992326612,168.8506726272556,9315900,JNJ,Johnson & Johnson
+2025-08-08,170.98141479492188,171.6028832369287,168.0812488016039,168.70271724361075,7686800,JNJ,Johnson & Johnson
+2025-08-11,171.46478271484375,172.23421267442555,170.7052118386284,171.05046038088216,7256800,JNJ,Johnson & Johnson
+2025-08-12,170.43885803222656,172.3920251412362,169.48200016954254,171.6423284357666,7916700,JNJ,Johnson & Johnson
+2025-08-13,172.056640625,172.17500983134917,170.35994509116315,170.65588315907152,5878700,JNJ,Johnson & Johnson
+2025-08-14,172.3525848388672,173.33903506571417,170.37968438517322,171.9481366333713,8241700,JNJ,Johnson & Johnson
+2025-08-15,174.24656677246094,174.86803522954472,172.589337622952,173.19107286100757,9477600,JNJ,Johnson & Johnson
+2025-08-18,173.86184692382812,175.16396840661764,173.71388541534543,174.10845947265625,9284000,JNJ,Johnson & Johnson
+2025-08-19,175.39085388183594,175.76569473380323,173.59550723848972,173.65469184395633,9274200,JNJ,Johnson & Johnson
+2025-08-20,176.41676330566406,178.1627845043829,175.58814868838743,176.08137382515258,9030000,JNJ,Johnson & Johnson
+2025-08-21,176.5055389404297,177.63996577800168,175.74598307277464,176.1306980745858,8859600,JNJ,Johnson & Johnson
+2025-08-22,176.86065673828125,178.70532892070915,175.06532513024973,177.60049441757673,9524000,JNJ,Johnson & Johnson
+2025-08-25,175.99258422851562,177.8175080717949,175.87419996883952,177.0875445552974,6229100,JNJ,Johnson & Johnson
+2025-08-26,175.3765106201172,176.04228169685982,174.6610519663747,175.63486479298874,9145000,JNJ,Johnson & Johnson
+2025-08-27,175.67459106445312,176.56892188809329,175.04857616667528,175.85346329418851,5951100,JNJ,Johnson & Johnson
+2025-08-28,174.3430633544922,175.37651036954125,173.52824471043394,175.2572571524081,6424700,JNJ,Johnson & Johnson
+2025-08-29,176.0522003173828,176.29069157209005,174.34305089827734,174.85977436888373,6942300,JNJ,Johnson & Johnson
+2025-09-02,176.93658447265625,178.06939139768684,175.77396803611316,176.3503105295524,9049000,JNJ,Johnson & Johnson
+2025-09-03,176.87696838378906,177.16513205402964,175.41624164537086,176.54904858919326,7111700,JNJ,Johnson & Johnson
+2025-09-04,177.63217163085938,177.77128774394077,176.42981418833836,176.87697204020583,7854800,JNJ,Johnson & Johnson
+2025-09-05,177.3042449951172,178.3774328957435,175.44604802147302,176.87696522230814,9733800,JNJ,Johnson & Johnson
+2025-09-08,177.0061492919922,178.31781328005192,175.58516354553242,176.24100312082155,8382500,JNJ,Johnson & Johnson
+2025-09-09,175.84353637695312,176.9663967070775,175.33674434840574,176.876968171164,6005700,JNJ,Johnson & Johnson
+2025-09-10,174.680908203125,175.4957419797814,173.23012805020278,175.18770024166173,6891600,JNJ,Johnson & Johnson
+2025-09-11,177.37380981445312,177.72160766341042,174.5219220380698,174.64116008341813,5792500,JNJ,Johnson & Johnson
+2025-09-12,176.93658447265625,177.6719211358412,175.60504241670282,176.58880178417093,7220200,JNJ,Johnson & Johnson
+2025-09-15,176.28074645996094,177.86072639674853,175.8137105587591,176.6384757638066,4768100,JNJ,Johnson & Johnson
+2025-09-16,175.34669494628906,176.49936481458425,174.5417926172162,176.44969240184915,7959300,JNJ,Johnson & Johnson
+2025-09-17,176.08201599121094,177.38374858169246,175.4758639648204,175.5951171776068,6714900,JNJ,Johnson & Johnson
+2025-09-18,173.0612030029297,175.90315945566854,172.77302416387383,175.48581111593307,8200900,JNJ,Johnson & Johnson
+2025-09-19,175.07839965820312,176.04228103077807,172.2364431172901,173.58786332896594,25621000,JNJ,Johnson & Johnson
+2025-09-22,173.1108856201172,175.52554705139653,173.02144192218486,174.9790140641156,7193900,JNJ,Johnson & Johnson
+2025-09-23,175.46592712402344,175.85346593800497,173.72696818596185,173.78658720926384,8350400,JNJ,Johnson & Johnson
+2025-09-24,175.5752410888672,175.83359525485707,174.63123780109416,175.0287080814662,6676800,JNJ,Johnson & Johnson
+2025-09-25,176.60867309570312,177.27444415539176,174.80016360688845,176.0820181505387,8475000,JNJ,Johnson & Johnson
+2025-09-26,178.57618713378906,178.77492226884667,176.2012666379313,177.47318969732265,8634400,JNJ,Johnson & Johnson
+2025-09-29,180.47412109375,180.7225437976727,178.66561169370246,178.6954212051717,8597100,JNJ,Johnson & Johnson
+2025-09-30,184.25015258789062,184.81656364117856,179.92760655827345,180.55362147306892,11569000,JNJ,Johnson & Johnson
+2025-10-01,184.87619018554688,185.38296707290417,182.7496923211661,184.8265026093308,13063800,JNJ,Johnson & Johnson
+2025-10-02,184.80662536621094,185.4127774086895,182.92855021205926,183.0279253649323,7728100,JNJ,Johnson & Johnson
+2025-10-03,187.44984436035156,188.58265134111866,185.73076340763467,185.8798109725306,8675100,JNJ,Johnson & Johnson
+2025-10-06,186.97286987304688,188.72176027217148,186.18784562775866,186.81387570153043,5806100,JNJ,Johnson & Johnson
+2025-10-07,187.69825744628906,188.036108684398,181.78580012930843,182.61056532529332,8776800,JNJ,Johnson & Johnson
+2025-10-08,188.49322509765625,189.0198800500613,187.08218587022017,187.67839129958386,5751200,JNJ,Johnson & Johnson
+2025-10-09,189.87445068359375,190.88801960275083,188.53296196228231,188.80126273904844,7484800,JNJ,Johnson & Johnson
+2025-10-10,189.5167236328125,190.85821237015006,188.65221742931723,190.79857818153027,9598000,JNJ,Johnson & Johnson
+2025-10-13,189.69557189941406,190.09305732581876,188.08579761940138,188.63233060413367,7979500,JNJ,Johnson & Johnson
+2025-10-14,189.64590454101562,193.1734949239154,184.7072598099331,191.7028367133322,13613300,JNJ,Johnson & Johnson
+2025-10-15,189.96388244628906,192.34874963993454,188.1056853650577,190.2719241910366,9473000,JNJ,Johnson & Johnson
+2025-10-16,190.9078826904297,191.8320230724124,189.22854271525568,190.1328050345831,10611800,JNJ,Johnson & Johnson
+2025-10-17,192.00094604492188,192.37855341755795,190.47065365451596,191.2854874244109,7764400,JNJ,Johnson & Johnson
+2025-10-20,192.49778747558594,193.25298704268093,191.11655783789408,192.27917428148922,8034700,JNJ,Johnson & Johnson
+2025-10-21,190.66940307617188,192.3288649581203,190.56009647736,191.79226341394602,6716000,JNJ,Johnson & Johnson
+2025-10-22,191.72271728515625,192.2294941661236,190.57003224656304,190.78864544914174,6343100,JNJ,Johnson & Johnson
+2025-10-23,191.25567626953125,192.77602203443016,190.33153590825845,191.34510480569733,8882500,JNJ,Johnson & Johnson
+2025-10-24,189.19873046875,191.09668361815096,188.2249176879786,190.98737701890485,6903400,JNJ,Johnson & Johnson
+2025-10-27,189.099365234375,189.59621064215713,188.33421906088537,188.79132350755307,7126000,JNJ,Johnson & Johnson
+2025-10-28,185.75062561035156,188.31434985456886,185.44258386904394,188.0659271389957,8329500,JNJ,Johnson & Johnson
+2025-10-29,185.42271423339844,185.91955964649702,183.49495160457295,185.52207421850693,10551100,JNJ,Johnson & Johnson
+2025-10-30,187.8572540283203,188.18517382099697,185.7307562633265,185.89968188455046,7072500,JNJ,Johnson & Johnson
+2025-10-31,187.6783905029297,188.3044206054977,185.58170215248379,186.2772978942347,8791700,JNJ,Johnson & Johnson
+2025-11-03,185.08485412597656,187.83738205369508,184.34953259358537,187.80757254089647,7542600,JNJ,Johnson & Johnson
+2025-11-04,185.6810760498047,186.63502595381652,184.44889391598093,185.6512665367905,7209400,JNJ,Johnson & Johnson
+2025-11-05,184.8264923095703,186.64494832760218,184.23027175324168,185.4624538271455,5049400,JNJ,Johnson & Johnson
+2025-11-06,185.79037475585938,186.33690774209137,184.20046337091514,185.58169301110945,6767400,JNJ,Johnson & Johnson
+2025-11-07,185.39291381835938,187.16168236277767,184.5283924466353,186.55553032255438,6959200,JNJ,Johnson & Johnson
+2025-11-10,187.22129821777344,187.23122966784774,183.95204680354126,184.82649961069478,5323800,JNJ,Johnson & Johnson
+2025-11-11,192.6071014404297,192.69652997893053,187.85726033703008,188.19511159082387,7465600,JNJ,Johnson & Johnson
+2025-11-12,193.16355895996094,194.3162439565306,191.85189495482751,192.1400586227106,8803000,JNJ,Johnson & Johnson
+2025-11-13,194.0181427001953,194.76341085397326,192.2294960986243,192.98471086513175,8631600,JNJ,Johnson & Johnson
+2025-11-14,194.69384765625,195.93596126145505,192.32887366245293,193.76972241198686,8824800,JNJ,Johnson & Johnson
+2025-11-17,198.32081604003906,199.0163965828153,194.6640259312004,195.71735093885428,13257000,JNJ,Johnson & Johnson
+2025-11-18,198.73817443847656,199.03628473263817,197.27744764335222,197.7544150164991,12468600,JNJ,Johnson & Johnson
+2025-11-19,201.23233032226562,202.19621166813639,198.12208824527278,198.73817172561604,14690800,JNJ,Johnson & Johnson
+2025-11-20,201.78880310058594,203.21970515199808,200.29826686316107,200.72554663988058,10612600,JNJ,Johnson & Johnson
+2025-11-21,202.61355590820312,205.63438454829935,201.70930876866882,202.6731900950299,13189100,JNJ,Johnson & Johnson
+2025-11-24,204.75,204.8195504740814,201.71923991459224,202.4247670803831,14803900,JNJ,Johnson & Johnson
+2025-11-25,206.6699981689453,207.72000122070312,205.17999267578125,205.17999267578125,10275300,JNJ,Johnson & Johnson
+2025-11-26,207.55999755859375,207.80999755859375,205.94000244140625,206.49000549316406,6729000,JNJ,Johnson & Johnson
+2025-11-28,206.9199981689453,207.4600067138672,204.6300048828125,207.0,5638300,JNJ,Johnson & Johnson
+2025-12-01,205.33999633789062,207.6999969482422,205.33999633789062,206.5,8473700,JNJ,Johnson & Johnson
+2025-12-02,205.4199981689453,205.61000061035156,203.10000610351562,205.24000549316406,8393600,JNJ,Johnson & Johnson
+2025-12-03,205.3300018310547,207.02000427246094,204.99000549316406,205.89999389648438,8363300,JNJ,Johnson & Johnson
+2025-12-04,202.47999572753906,204.86000061035156,201.7100067138672,204.58999633789062,9049900,JNJ,Johnson & Johnson
+2025-12-05,201.92999267578125,203.4499969482422,200.80999755859375,202.97999572753906,7785300,JNJ,Johnson & Johnson
+2025-12-08,201.6199951171875,203.25999450683594,200.99000549316406,202.66000366210938,7785700,JNJ,Johnson & Johnson
+2025-12-09,199.9600067138672,205.5399932861328,199.90499877929688,202.9199981689453,7507774,JNJ,Johnson & Johnson
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/train.csv b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/train.csv
index 986cf52e99c8818c34f77732221c60607b4a5445..3a4029c757a0a026184163672c86103b1827eaa2 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/train.csv
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_ingestion/ingested/train.csv
@@ -1,5220 +1,5220 @@
 Date,Close,High,Low,Open,Volume,StockCode,StockName
-2000-01-03,35.601463317871094,36.23140878140447,34.20794759550938,35.8496236519903,53228400,MSFT,Microsoft Corporation
-2000-01-04,34.3988151550293,35.77324062182292,34.28427969946316,34.685153793944636,54119000,MSFT,Microsoft Corporation
-2000-01-05,34.76152038574219,35.54417954873803,33.40618378640792,33.94068272699045,64059600,MSFT,Microsoft Corporation
-2000-01-06,33.597076416015625,34.78060978976163,33.10075596896085,34.26520009474321,54976600,MSFT,Microsoft Corporation
-2000-01-07,34.0361328125,34.2842930629557,32.77624231018648,33.177116560922606,62013600,MSFT,Microsoft Corporation
-2000-01-10,34.2842903137207,34.72334302931957,34.01704083466052,34.646986035302376,44963600,MSFT,Microsoft Corporation
-2000-01-11,33.40617752075195,34.89513857596261,33.196195833478654,34.05521182686942,46743600,MSFT,Microsoft Corporation
-2000-01-12,32.318092346191406,33.253465367433805,31.8981289488989,33.13892989544494,66532400,MSFT,Microsoft Corporation
-2000-01-13,32.9289436340332,33.17710378895635,31.000930122707203,31.87903528628142,83144000,MSFT,Microsoft Corporation
-2000-01-14,34.2842903137207,34.79970002333677,32.29900846927362,32.73806118487249,73416400,MSFT,Microsoft Corporation
-2000-01-18,35.21967315673828,35.58236897786458,34.131585693359376,34.150674947102864,81483600,MSFT,Microsoft Corporation
-2000-01-19,32.6807975769043,34.055223643222696,32.375369562166874,33.74979562848527,97568200,MSFT,Microsoft Corporation
-2000-01-20,32.3753662109375,33.50163189870007,32.33718771304724,32.69988344300468,56349800,MSFT,Microsoft Corporation
-2000-01-21,31.688167572021484,32.75716599613787,31.535453511433428,32.680808965843845,68416200,MSFT,Microsoft Corporation
-2000-01-24,30.924571990966797,32.279908170817805,30.790947297178665,31.7024586012334,63597600,MSFT,Microsoft Corporation
-2000-01-25,31.40181541442871,31.726332655793627,30.40917444084191,30.848227179159146,59823200,MSFT,Microsoft Corporation
-2000-01-26,30.351903915405273,31.61179426661078,30.275546924423125,31.287277054936634,49365000,MSFT,Microsoft Corporation
-2000-01-27,30.1610107421875,30.905491387089597,29.702868806863133,30.509389505507073,63654800,MSFT,Microsoft Corporation
-2000-01-28,30.0083065032959,30.619162615322278,29.702878447282707,29.97012799629425,58225400,MSFT,Microsoft Corporation
-2000-01-31,29.893760681152344,29.9892069157665,28.97747682885649,29.817403693461024,73194200,MSFT,Microsoft Corporation
-2000-02-01,31.439990997314453,31.535437235921965,29.83649418870825,30.084654409087783,70196600,MSFT,Microsoft Corporation
-2000-02-02,30.79097557067871,31.74543854559126,30.695529273187457,31.287296317633235,49915600,MSFT,Microsoft Corporation
-2000-02-03,31.649978637695312,31.821781899299204,30.580980565493295,31.172747355462267,49186000,MSFT,Microsoft Corporation
-2000-02-04,32.54717254638672,32.986225313874634,31.807464079423383,31.879048769774673,55365400,MSFT,Microsoft Corporation
-2000-02-07,32.56625747680664,32.64261446971826,31.840866044146235,32.623525221490354,40005800,MSFT,Microsoft Corporation
-2000-02-08,33.5779914855957,33.59708073601389,32.508993462177074,32.508993462177074,56229000,MSFT,Microsoft Corporation
-2000-02-09,31.76451301574707,33.425277818854035,31.72633451452622,33.425277818854035,55090000,MSFT,Microsoft Corporation
-2000-02-10,32.3753662109375,32.54716945144365,31.306368270010317,31.73110405903942,54527800,MSFT,Microsoft Corporation
-2000-02-11,30.523710250854492,32.03176097619377,30.27555000491259,32.03176097619377,115559000,MSFT,Microsoft Corporation
-2000-02-14,30.42827033996582,31.077304964532217,30.25646705699236,30.919818621806545,81028600,MSFT,Microsoft Corporation
-2000-02-15,30.103750228881836,30.542803022327796,29.97012546565915,30.46644601477198,71027600,MSFT,Microsoft Corporation
-2000-02-16,29.817411422729492,30.600070749446466,29.66469740776033,30.31373197137928,65202600,MSFT,Microsoft Corporation
-2000-02-17,30.42827033996582,30.447359593629535,29.669472506833046,30.084663774018903,80343400,MSFT,Microsoft Corporation
-2000-02-18,29.034757614135742,30.561898054063988,28.977489847638434,30.542808798564884,79063000,MSFT,Microsoft Corporation
-2000-02-22,28.6529541015625,29.66468399322327,28.347526209740384,29.05382820957903,66296200,MSFT,Microsoft Corporation
-2000-02-23,28.78658676147461,29.244728725848212,28.118463063429775,28.557515779287808,75847200,MSFT,Microsoft Corporation
-2000-02-24,28.93930435180664,29.282910867857115,28.099377312572145,28.786590344673094,69733200,MSFT,Microsoft Corporation
-2000-02-25,27.889404296875,28.92499648243658,27.641243957477755,28.920224168217402,65301400,MSFT,Microsoft Corporation
-2000-02-28,27.965761184692383,28.137564495724625,26.915852061717587,27.564886792283826,76131800,MSFT,Microsoft Corporation
-2000-02-29,27.297637939453125,28.023029716865167,27.14492388105059,28.023029716865167,58437400,MSFT,Microsoft Corporation
-2000-03-01,27.736690521240234,28.73887651736213,27.164012809170583,27.373994636929456,106889800,MSFT,Microsoft Corporation
-2000-03-02,28.51934051513672,29.13019653687994,27.832127490675592,28.042109248149824,106932600,MSFT,Microsoft Corporation
-2000-03-03,29.359262466430664,30.19918935103596,28.67204956084451,28.93929902412801,101435200,MSFT,Microsoft Corporation
-2000-03-06,27.679418563842773,29.74105801549451,27.52670453038709,29.32109442349138,93609400,MSFT,Microsoft Corporation
-2000-03-07,28.36663055419922,29.779235305888818,28.080291753181058,29.35927173106218,135061000,MSFT,Microsoft Corporation
-2000-03-08,29.187467575073242,29.378360103360183,27.793952118578574,28.652968495869807,94290000,MSFT,Microsoft Corporation
-2000-03-09,30.542804718017578,30.542804718017578,29.0156644821167,29.111110746860504,88198800,MSFT,Microsoft Corporation
-2000-03-10,30.848222732543945,31.3063646543144,30.39008081077349,30.409170057513926,85589000,MSFT,Microsoft Corporation
-2000-03-13,29.931941986083984,30.619154939846116,29.779227996359065,29.817406493790294,61831800,MSFT,Microsoft Corporation
-2000-03-14,29.053836822509766,30.313727249767087,29.053836822509766,30.122834760788706,73489200,MSFT,Microsoft Corporation
-2000-03-15,29.13018798828125,29.511972889831462,28.61477837118846,28.882027802273612,53208000,MSFT,Microsoft Corporation
-2000-03-16,29.13018798828125,29.53106213490897,28.481153655645887,29.301991193978846,77300800,MSFT,Microsoft Corporation
-2000-03-17,30.351903915405273,30.39008241089635,28.86294259125332,29.092013564199775,81161600,MSFT,Microsoft Corporation
-2000-03-20,29.741056442260742,30.46644806280369,29.473806897850185,30.161020012048763,47773000,MSFT,Microsoft Corporation
-2000-03-21,31.38273048400879,31.49726599672415,29.473805272086114,29.550162280563022,81648800,MSFT,Microsoft Corporation
-2000-03-22,31.535446166992188,32.26083778584552,30.886411560649734,31.401821395098153,93975800,MSFT,Microsoft Corporation
-2000-03-23,34.16975021362305,34.47517814849342,32.56625355555359,32.62352129334178,148224000,MSFT,Microsoft Corporation
-2000-03-24,34.11248016357422,35.12421012925381,33.46344584596844,34.398818833106176,112196800,MSFT,Microsoft Corporation
-2000-03-27,31.78359603881836,33.062575579119155,31.745417545078038,32.914633915875406,111434000,MSFT,Microsoft Corporation
-2000-03-28,31.85994529724121,32.8144074092017,31.268178787825704,31.6499636326099,81114400,MSFT,Microsoft Corporation
-2000-03-29,32.73806381225586,33.27256281327229,32.108118561057935,32.12720781109424,64363800,MSFT,Microsoft Corporation
-2000-03-30,31.573623657226562,33.17712086835536,31.30637412203843,32.43264002033128,64178400,MSFT,Microsoft Corporation
-2000-03-31,32.45171356201172,33.062569346708415,31.802679290771486,32.37535658892463,64281400,MSFT,Microsoft Corporation
-2000-04-03,27.755765914916992,29.473798193006765,27.48851644943636,28.843853024373846,260118200,MSFT,Microsoft Corporation
-2000-04-04,27.049467086791992,28.09937583045717,25.942290593472347,27.96575108126342,181244400,MSFT,Microsoft Corporation
-2000-04-05,26.381351470947266,27.030386167048718,26.228637424805747,26.95402914397796,82887600,MSFT,Microsoft Corporation
-2000-04-06,26.266794204711914,26.87764988389126,26.042495635013246,26.83947140394255,66421400,MSFT,Microsoft Corporation
-2000-04-07,27.20218276977539,27.297629025107938,25.961381450452304,26.572237484580594,82613600,MSFT,Microsoft Corporation
-2000-04-10,26.285900115966797,27.068559451300594,26.266810863885482,27.068559451300594,60685400,MSFT,Microsoft Corporation
-2000-04-11,25.61778450012207,26.2859085370105,25.503248950941195,25.999569664058317,71961800,MSFT,Microsoft Corporation
-2000-04-12,24.243335723876953,25.121440797340213,24.052443316602332,25.08326231588529,153003800,MSFT,Microsoft Corporation
-2000-04-13,24.205167770385742,25.12145172383883,24.128810774264654,24.701488245172833,94316200,MSFT,Microsoft Corporation
-2000-04-14,22.639846801757812,24.28152203358848,22.372597345413286,24.166986552297967,151217800,MSFT,Microsoft Corporation
-2000-04-17,23.174358367919922,23.212536882529346,22.296252531903185,22.67803767799742,119772200,MSFT,Microsoft Corporation
-2000-04-18,24.606048583984375,25.026012175022124,23.17435452362842,23.365247065009214,91794600,MSFT,Microsoft Corporation
-2000-04-19,24.033355712890625,24.892371604137708,23.86155253464121,24.873282362109997,53715400,MSFT,Microsoft Corporation
-2000-04-20,24.109716415405273,24.396055090172556,23.670663780762105,24.014270190482844,52387400,MSFT,Microsoft Corporation
-2000-04-24,20.34914207458496,20.769105607081087,19.85282153618045,20.540034589355926,313645800,MSFT,Microsoft Corporation
-2000-04-25,21.189071655273438,21.227250162760416,20.65457255045573,20.998179117838543,159517400,MSFT,Microsoft Corporation
-2000-04-26,20.769102096557617,21.723564509083243,20.578209614052493,21.379958040574017,107091200,MSFT,Microsoft Corporation
-2000-04-27,21.322694778442383,21.360873282969585,20.57821394016194,20.597303192425542,77669800,MSFT,Microsoft Corporation
-2000-04-28,21.30360984802246,21.685394970746877,20.84546770075316,21.609037946201994,78082600,MSFT,Microsoft Corporation
-2000-05-01,22.42987632751465,22.601679635555186,21.89537714694409,22.25807301947411,107811000,MSFT,Microsoft Corporation
-2000-05-02,21.341779708862305,22.44895611594103,21.22724421847485,22.23897438356403,97716200,MSFT,Microsoft Corporation
-2000-05-03,21.551755905151367,21.628112879128874,21.017257087308817,21.494488174668238,55354800,MSFT,Microsoft Corporation
-2000-05-04,21.513574600219727,21.761734733141516,21.169968262328016,21.475396118231757,43317200,MSFT,Microsoft Corporation
-2000-05-05,21.72356414794922,21.933545875214108,21.34177918928579,21.45631467688482,36402200,MSFT,Microsoft Corporation
-2000-05-08,21.322694778442383,21.79992608503241,21.28451627391518,21.666301319187202,36187600,MSFT,Microsoft Corporation
-2000-05-09,20.71183967590332,21.513588308518933,20.616393410115748,21.437231295888875,60778400,MSFT,Microsoft Corporation
-2000-05-10,20.215517044067383,20.730926827060603,20.081892285513586,20.69274832461666,67740000,MSFT,Microsoft Corporation
-2000-05-11,20.730926513671875,20.807283517405473,20.08189198193629,20.349141495003884,58390800,MSFT,Microsoft Corporation
-2000-05-12,21.01726722717285,21.303606017733788,20.845463952836287,20.902731710948476,37886000,MSFT,Microsoft Corporation
-2000-05-15,21.189071655273438,21.208160909016925,20.769108072916666,21.0745361328125,33899600,MSFT,Microsoft Corporation
-2000-05-16,21.227231979370117,21.570838252417474,21.093607317629477,21.246321216761636,48410600,MSFT,Microsoft Corporation
-2000-05-17,20.673660278320312,21.11271308201502,20.540035511978445,21.03635607267681,53242000,MSFT,Microsoft Corporation
-2000-05-18,20.215517044067383,20.788194580726515,20.120070787957527,20.788194580726515,53640400,MSFT,Microsoft Corporation
-2000-05-19,19.871915817260742,20.139165405581252,19.700112510483272,19.967362098803783,66578000,MSFT,Microsoft Corporation
-2000-05-22,19.604665756225586,19.92918310564704,19.0701665924726,19.8910045939504,69955000,MSFT,Microsoft Corporation
-2000-05-23,19.299230575561523,20.024622031418435,19.261052077884845,19.509212312783262,57963200,MSFT,Microsoft Corporation
-2000-05-24,20.024629592895508,20.330057689641293,19.241970094984435,19.28014860707766,85482400,MSFT,Microsoft Corporation
-2000-05-25,18.78382110595703,19.776462058710855,18.66928561140851,19.7191943114366,94348800,MSFT,Microsoft Corporation
-2000-05-26,18.76473045349121,19.127426159102942,18.44021324320703,18.955622930128964,55822000,MSFT,Microsoft Corporation
-2000-05-30,19.35650062561035,19.58557163893118,18.936537101188822,19.07016185895931,68536400,MSFT,Microsoft Corporation
-2000-05-31,19.108335494995117,19.45671423903474,18.955621525005146,19.43762499278599,54968200,MSFT,Microsoft Corporation
-2000-06-01,19.719205856323242,20.15825884247565,19.490134733113294,19.661938075520755,94507200,MSFT,Microsoft Corporation
-2000-06-02,20.25369644165039,20.387321206109913,19.852822148271827,20.15825018132216,80463200,MSFT,Microsoft Corporation
-2000-06-05,20.425498962402344,20.88364099520389,20.158249443268105,20.16302175610979,64400000,MSFT,Microsoft Corporation
-2000-06-06,21.265419006347656,21.341775986621794,20.711830899360148,20.826366369771357,99019000,MSFT,Microsoft Corporation
-2000-06-07,21.53267478942871,21.6090317922281,20.50185525163691,21.150889775431747,76310600,MSFT,Microsoft Corporation
-2000-06-08,21.01726722717285,22.028997620488166,20.845463952836287,21.8571943461516,94765600,MSFT,Microsoft Corporation
-2000-06-09,21.01726722717285,21.284516765029725,20.86455320554035,21.265427512325665,35710200,MSFT,Microsoft Corporation
-2000-06-12,20.425498962402344,21.074533508871202,20.27278495146849,21.074533508871202,49260600,MSFT,Microsoft Corporation
-2000-06-13,20.730926513671875,20.769105015538674,20.19642748753669,20.387319996870684,44289200,MSFT,Microsoft Corporation
-2000-06-14,21.53267478942871,21.685388795027496,21.22724677823114,21.32269303173038,79992400,MSFT,Microsoft Corporation
-2000-06-15,22.105348587036133,22.20079482445857,21.570849657470493,21.628117399923955,65592600,MSFT,Microsoft Corporation
-2000-06-16,22.162612915039062,22.33441611593084,21.838095757799042,22.181702159582596,68710600,MSFT,Microsoft Corporation
-2000-06-19,22.506216049194336,22.544394532738345,21.99080652135019,22.162609697298237,46604800,MSFT,Microsoft Corporation
-2000-06-20,22.88800811767578,22.98345435669862,22.52531240938901,22.563490904998144,62275000,MSFT,Microsoft Corporation
-2000-06-21,24.644222259521484,25.10236426899361,23.498867235841168,23.51795648623584,160399600,MSFT,Microsoft Corporation
-2000-06-22,24.396060943603516,25.045095428801105,24.2242576975218,24.854202933154752,87315200,MSFT,Microsoft Corporation
-2000-06-23,23.727933883666992,24.453325265468557,23.517952167882328,24.415146771689525,49811600,MSFT,Microsoft Corporation
-2000-06-26,24.281524658203125,24.472417147654408,23.670668691959023,23.670668691959023,48287000,MSFT,Microsoft Corporation
-2000-06-27,24.07154083251953,24.472415025606693,23.93791610149048,24.205165563548587,31071200,MSFT,Microsoft Corporation
-2000-06-28,24.109716415405273,24.453322825126012,24.014270190482844,24.12880566038976,37459200,MSFT,Microsoft Corporation
-2000-06-29,23.575212478637695,24.10971122309264,23.537033996890912,23.899729573485338,38449000,MSFT,Microsoft Corporation
-2000-06-30,24.434236526489258,24.434236526489258,23.42250642031431,23.53704190403223,52356400,MSFT,Microsoft Corporation
-2000-07-03,24.434236526489258,24.45332577377558,24.24334405362606,24.33879029005766,15734800,MSFT,Microsoft Corporation
-2000-07-05,23.97609519958496,24.396058650533103,23.89973820850348,24.396058650533103,34824400,MSFT,Microsoft Corporation
-2000-07-06,24.7205753326416,24.94964630097496,23.976094685558188,24.090630169724864,47873200,MSFT,Microsoft Corporation
-2000-07-07,25.04509925842285,25.31234879319261,24.60604645130111,24.820800541741093,54153200,MSFT,Microsoft Corporation
-2000-07-10,24.26243019104004,24.83510753622588,24.24334094620051,24.6442150878306,52689800,MSFT,Microsoft Corporation
-2000-07-11,24.1669921875,24.586955716824647,23.97609967417062,24.07154593083531,37164800,MSFT,Microsoft Corporation
-2000-07-12,24.529687881469727,24.739669645435615,23.575225317988416,23.89974258957206,58370200,MSFT,Microsoft Corporation
-2000-07-13,24.41514778137207,24.43423702905102,23.63248862653528,24.071541323151042,80843200,MSFT,Microsoft Corporation
-2000-07-14,24.109716415405273,24.357876600203586,23.957002455529388,24.28151962026564,51180600,MSFT,Microsoft Corporation
-2000-07-17,23.880651473999023,24.30061496914529,23.670669726425892,23.8997407237784,53992800,MSFT,Microsoft Corporation
-2000-07-18,23.97609519958496,24.281523163910883,23.65157798748867,23.708845730799776,70617200,MSFT,Microsoft Corporation
-2000-07-19,22.334423065185547,23.670670599000065,22.238976812770222,23.23161783788958,139924600,MSFT,Microsoft Corporation
-2000-07-20,22.849830627441406,22.983455367952757,22.33442091404047,22.429867157262866,54690600,MSFT,Microsoft Corporation
-2000-07-21,22.086265563964844,22.90710343712862,21.952640793914924,22.83074642567152,56100600,MSFT,Microsoft Corporation
-2000-07-24,21.551755905151367,22.028986992510784,21.379952713701975,22.00989774901641,56165600,MSFT,Microsoft Corporation
-2000-07-25,21.074535369873047,21.685391467550527,20.883642839348834,21.62812370839326,64188600,MSFT,Microsoft Corporation
-2000-07-26,20.71183967590332,21.227249511156216,20.54003639748569,21.093624739053613,85404600,MSFT,Microsoft Corporation
-2000-07-27,21.189071655273438,21.41814270019531,20.61639404296875,20.730929565429687,74337600,MSFT,Microsoft Corporation
-2000-07-28,21.284515380859375,21.933549930589617,21.265426129396722,21.66630041011246,75645600,MSFT,Microsoft Corporation
-2000-07-31,21.322694778442383,21.723569075978006,21.15089150806997,21.43723029202399,70283800,MSFT,Microsoft Corporation
-2000-08-01,20.97908592224121,21.399049425689167,20.826371920987405,21.360870925375718,47163600,MSFT,Microsoft Corporation
-2000-08-02,21.189071655273438,21.51358896891276,20.92182210286458,20.940911356608073,48269200,MSFT,Microsoft Corporation
-2000-08-03,21.456315994262695,21.494494492473127,20.807281524685354,20.826370773790572,54543400,MSFT,Microsoft Corporation
-2000-08-04,21.112707138061523,21.341778101584797,20.826368433657436,21.20815337286289,38107400,MSFT,Microsoft Corporation
-2000-08-07,21.379961013793945,21.72356753008706,21.303604010173252,21.437228766509463,52741800,MSFT,Microsoft Corporation
-2000-08-08,22.639846801757812,22.81165002369358,21.379956507562184,21.399045754443936,138038800,MSFT,Microsoft Corporation
-2000-08-09,22.678030014038086,22.86892252257376,22.334423498673875,22.525316007209547,63945600,MSFT,Microsoft Corporation
-2000-08-10,22.181705474853516,22.620758164975403,21.914456011301066,22.544401175388987,48986000,MSFT,Microsoft Corporation
-2000-08-11,22.124439239501953,22.20079623428885,21.876279006444555,22.124439239501957,35629600,MSFT,Microsoft Corporation
-2000-08-14,22.048086166381836,22.41078195613184,21.79992588918446,22.086264670566045,53427000,MSFT,Microsoft Corporation
-2000-08-15,21.876277923583984,22.29624137412399,21.838099428080348,21.990813410094894,40714200,MSFT,Microsoft Corporation
-2000-08-16,21.685388565063477,22.067173575011775,21.55176381158157,21.952638072027288,44976200,MSFT,Microsoft Corporation
-2000-08-17,21.8571834564209,21.990808158774563,21.551755565326804,21.72355875406723,36112800,MSFT,Microsoft Corporation
-2000-08-18,21.685388565063477,21.81901331854538,21.379960557104834,21.723567066058305,54438800,MSFT,Microsoft Corporation
-2000-08-21,21.570852279663086,21.628120029078122,21.39904903141798,21.5899415294681,34119600,MSFT,Microsoft Corporation
-2000-08-22,21.761743545532227,22.124439271291095,21.446770941583733,21.628118804463167,54428200,MSFT,Microsoft Corporation
-2000-08-23,21.60903549194336,21.723571015752245,21.494499968134473,21.628124745911506,36726800,MSFT,Microsoft Corporation
-2000-08-24,21.72356414794922,21.742653395882392,21.36086843721896,21.570850164483847,42405400,MSFT,Microsoft Corporation
-2000-08-25,21.570852279663086,21.895369526348283,21.551763029858076,21.5899415294681,52729400,MSFT,Microsoft Corporation
-2000-08-28,21.780832290649414,22.028992518325527,21.418136573276637,21.437225821559416,56421600,MSFT,Microsoft Corporation
-2000-08-29,21.66629981994629,22.219888097284123,21.647210569003605,21.742656823717024,59400200,MSFT,Microsoft Corporation
-2000-08-30,21.379961013793945,21.666299777371542,21.284514759268077,21.58994277375085,53498800,MSFT,Microsoft Corporation
-2000-08-31,21.322694778442383,21.99081860766842,21.28451627391518,21.6472120669236,72575400,MSFT,Microsoft Corporation
-2000-09-01,21.437227249145508,21.57085199602353,21.284513252713484,21.379959500483498,37629800,MSFT,Microsoft Corporation
-2000-09-05,21.418140411376953,21.589943676708856,21.32269415285923,21.379961907969864,50755200,MSFT,Microsoft Corporation
-2000-09-06,21.208158493041992,21.589943524419887,21.169979989904203,21.39905100873094,62960800,MSFT,Microsoft Corporation
-2000-09-07,21.399044036865234,22.009899888051397,21.20815158336956,21.37995479151567,111711200,MSFT,Microsoft Corporation
-2000-09-08,21.169973373413086,21.64720451348101,21.131794882207654,21.494490548659275,56709600,MSFT,Microsoft Corporation
-2000-09-11,21.01726722717285,21.284516765029725,20.7881961947241,21.112713490693164,48495200,MSFT,Microsoft Corporation
-2000-09-12,20.80728530883789,21.169981107799284,20.654571288222566,20.998177834607045,46781200,MSFT,Microsoft Corporation
-2000-09-13,20.845462799072266,20.998176812252282,20.52094552106473,20.63548103094974,40744800,MSFT,Microsoft Corporation
-2000-09-14,20.100982666015625,20.998177523852977,20.0628041614268,20.979088271558567,78503000,MSFT,Microsoft Corporation
-2000-09-15,19.604665756225586,20.043718640736966,19.33741617434909,19.986450873192002,99915200,MSFT,Microsoft Corporation
-2000-09-18,19.241966247558594,19.738286805531335,18.99380596857222,19.62375129215301,69037800,MSFT,Microsoft Corporation
-2000-09-19,19.85282325744629,20.08189429503221,19.356502676010134,19.432859688538773,79311200,MSFT,Microsoft Corporation
-2000-09-20,19.623748779296875,19.852819776720576,19.299231532946635,19.814641277149956,67791400,MSFT,Microsoft Corporation
-2000-09-21,19.604665756225586,19.8910045939504,19.413773197742376,19.547397988680622,48952200,MSFT,Microsoft Corporation
-2000-09-22,19.318321228027344,19.39467822892864,18.6311082199157,18.669286720366348,84476600,MSFT,Microsoft Corporation
-2000-09-25,18.70746421813965,19.394677189418246,18.459303978511265,19.318320192609516,53484200,MSFT,Microsoft Corporation
-2000-09-26,19.146516799926758,20.120068501617947,18.459303834027093,18.61201782644924,155704800,MSFT,Microsoft Corporation
-2000-09-27,18.516563415527344,19.413757725351864,18.26840328727801,19.375579244082736,106155600,MSFT,Microsoft Corporation
-2000-09-28,18.726552963256836,18.898356201451854,18.516571227685148,18.573838973750153,52360400,MSFT,Microsoft Corporation
-2000-09-29,18.42113494873047,18.726563092958127,17.9057249553463,18.631116797886982,74053600,MSFT,Microsoft Corporation
-2000-10-02,18.058429718017578,18.57383944569884,17.791180229590257,18.47839319983194,58562400,MSFT,Microsoft Corporation
-2000-10-03,17.275774002075195,18.268415160205482,17.25668474903423,18.192058148041614,85374000,MSFT,Microsoft Corporation
-2000-10-04,16.932161331176758,17.275767761798157,16.645822638992257,17.218500023361255,136453400,MSFT,Microsoft Corporation
-2000-10-05,16.9130802154541,17.485757875119592,16.874901704809737,16.95125872609847,81099400,MSFT,Microsoft Corporation
-2000-10-06,16.97034454345703,17.333040321101223,16.722184274542588,17.04670154927686,61794000,MSFT,Microsoft Corporation
-2000-10-09,16.550376892089844,17.027608059681825,16.18768120471994,16.989429566274467,58323600,MSFT,Microsoft Corporation
-2000-10-10,16.6649169921875,16.970345024117627,16.435845968239907,16.47402447223117,62066200,MSFT,Microsoft Corporation
-2000-10-11,17.02760124206543,17.390296784217046,16.49310254836831,16.49310254836831,101205800,MSFT,Microsoft Corporation
-2000-10-12,16.607650756835938,17.37122090657552,16.43584747314453,17.199417622884113,90219600,MSFT,Microsoft Corporation
-2000-10-13,16.416751861572266,16.76035829588424,15.920431456454963,16.454930354273596,104521200,MSFT,Microsoft Corporation
-2000-10-16,15.385937690734863,16.435846590226696,15.13777740540043,16.34040032663653,119759000,MSFT,Microsoft Corporation
-2000-10-17,15.405024528503418,16.015880519720405,15.347756779326826,15.844077272190628,81276600,MSFT,Microsoft Corporation
-2000-10-18,15.805900573730469,16.264042619345847,14.794170222996515,15.156866009108688,110536400,MSFT,Microsoft Corporation
-2000-10-19,18.898361206054688,18.993807474772137,17.714827473958334,17.84845225016276,256993200,MSFT,Microsoft Corporation
-2000-10-20,19.91008186340332,20.196420528744692,18.66928098025738,18.726548713325656,160378600,MSFT,Microsoft Corporation
-2000-10-23,18.97471046447754,20.234600696525344,18.535657807854818,19.73828030208227,185170400,MSFT,Microsoft Corporation
-2000-10-24,18.78382110595703,19.222873835059684,18.382946875037216,19.127427589602586,94427400,MSFT,Microsoft Corporation
-2000-10-25,18.70746421813965,19.375587940216064,18.459303978511265,18.917445959363665,167603800,MSFT,Microsoft Corporation
-2000-10-26,19.681020736694336,19.871913275362566,18.57384401241861,18.631111774019082,114826600,MSFT,Microsoft Corporation
-2000-10-27,20.673660278320312,21.131802334349572,19.738286913927244,19.757376166261796,124292400,MSFT,Microsoft Corporation
-2000-10-30,21.09362030029297,21.418137535682092,20.57821057349848,20.616389071779555,110057600,MSFT,Microsoft Corporation
-2000-10-31,21.036354064941406,21.227246570067916,20.76910455776429,21.07453256596671,104474000,MSFT,Microsoft Corporation
-2000-11-01,21.265419006347656,21.3990437218274,20.902723350045495,20.92181259511403,81309400,MSFT,Microsoft Corporation
-2000-11-02,21.475406646728516,21.63766527472602,21.265424892849392,21.494495897081162,77985200,MSFT,Microsoft Corporation
-2000-11-03,20.845462799072266,21.26542633531731,20.788195044129758,21.1508908254323,68711000,MSFT,Microsoft Corporation
-2000-11-06,21.227231979370117,21.418124353285314,20.84544723153972,20.979071893280356,74851400,MSFT,Microsoft Corporation
-2000-11-07,21.53267478942871,21.952638304825367,21.22724677823114,21.30360378103053,104331200,MSFT,Microsoft Corporation
-2000-11-08,21.208158493041992,22.105353316780043,20.769105706957415,21.72356828540215,206149400,MSFT,Microsoft Corporation
-2000-11-09,21.647218704223633,21.780843511039826,20.902737637676257,20.921826895792858,91058600,MSFT,Microsoft Corporation
-2000-11-10,20.578208923339844,21.475403560999375,20.406405694851852,21.36086807534071,93744400,MSFT,Microsoft Corporation
-2000-11-13,20.291868209838867,20.80727784451963,19.671467723649062,20.368225192754537,83364800,MSFT,Microsoft Corporation
-2000-11-14,21.01726722717285,21.32269527043785,20.55912516227535,20.769106942020038,84218600,MSFT,Microsoft Corporation
-2000-11-15,21.399044036865234,21.647204226409613,20.97908063917475,21.093616111272155,60422200,MSFT,Microsoft Corporation
-2000-11-16,21.055442810058594,21.838102062291053,21.055442810058594,21.208156810494195,92128600,MSFT,Microsoft Corporation
-2000-11-17,21.09362030029297,21.37995903740102,20.707063005197103,21.20815579513619,106525600,MSFT,Microsoft Corporation
-2000-11-20,20.520944595336914,20.921818861850472,20.024624074891555,20.807283357132313,80157200,MSFT,Microsoft Corporation
-2000-11-21,20.692750930786133,21.150893017814607,20.578215409029013,20.578215409029013,59487600,MSFT,Microsoft Corporation
-2000-11-22,20.845462799072266,21.227247832022307,20.15824973976219,20.17733899140969,76343200,MSFT,Microsoft Corporation
-2000-11-24,21.36087417602539,21.51358820051887,20.92182135560664,21.07453538010012,34439200,MSFT,Microsoft Corporation
-2000-11-27,21.589941024780273,22.067172258749775,21.57085177542149,21.819012017085633,85307600,MSFT,Microsoft Corporation
-2000-11-28,20.46367645263672,21.30360347121509,20.40640870137001,21.189067968681677,127446200,MSFT,Microsoft Corporation
-2000-11-29,19.871915817260742,20.5018612754448,19.318327384311115,20.406414993901763,98280400,MSFT,Microsoft Corporation
-2000-11-30,17.52392578125,18.955619064031865,17.40939031862745,18.936529820261438,197200800,MSFT,Microsoft Corporation
-2000-12-01,17.294862747192383,18.516574905934448,17.12305947486928,17.733915554240312,109809800,MSFT,Microsoft Corporation
-2000-12-04,17.237592697143555,18.02025194474365,16.85580769831424,17.48575294638261,80407200,MSFT,Microsoft Corporation
-2000-12-05,18.287506103515625,18.478398651569027,17.79118547857679,18.077524300656886,101734400,MSFT,Microsoft Corporation
-2000-12-06,17.31395149230957,18.34477109604134,17.123058973099983,18.325681844120382,90560800,MSFT,Microsoft Corporation
-2000-12-07,16.22585678100586,16.493106186810664,15.958607375201058,16.321302997364718,145308400,MSFT,Microsoft Corporation
-2000-12-08,16.626745223999023,17.065798197767084,16.321317068334288,16.684013003186163,120939800,MSFT,Microsoft Corporation
-2000-12-11,17.73391342163086,17.943895173663087,16.79854016257821,16.951254164056195,95576200,MSFT,Microsoft Corporation
-2000-12-12,17.82935905456543,18.32567954216575,17.333038566965108,17.657555808857627,63106000,MSFT,Microsoft Corporation
-2000-12-13,17.48575782775879,18.478399101823697,17.352133040865436,18.478399101823697,98360400,MSFT,Microsoft Corporation
-2000-12-14,16.95125389099121,17.9391225721385,16.913075391236728,17.695734636203664,71201400,MSFT,Microsoft Corporation
-2000-12-15,15.023241996765137,15.882258375233285,14.58418918110364,15.591147269196856,116899800,MSFT,Microsoft Corporation
-2000-12-18,14.60327434539795,15.271398008259293,14.355114127763736,14.965970048094107,107187400,MSFT,Microsoft Corporation
-2000-12-19,13.68698787689209,14.660539315834205,13.59154165738796,14.488736120726774,120271800,MSFT,Microsoft Corporation
-2000-12-20,12.675261497497559,13.438831467226327,12.63708299901112,13.076135731605163,149037800,MSFT,Microsoft Corporation
-2000-12-21,13.267035484313965,13.782445495934796,12.312572499830946,12.44619731765857,163173000,MSFT,Microsoft Corporation
-2000-12-22,14.18331527709961,14.393297064512929,13.667905435266919,13.667905435266919,109551800,MSFT,Microsoft Corporation
-2000-12-26,14.316939353942871,14.832349170684815,14.01151131439209,14.316939353942871,66941600,MSFT,Microsoft Corporation
-2000-12-27,14.18331527709961,14.297850797506875,13.744262448871762,14.087869010093556,69003800,MSFT,Microsoft Corporation
-2000-12-28,13.610628128051758,14.126037608356661,13.400646487927537,13.782431288153392,77619200,MSFT,Microsoft Corporation
-2000-12-29,13.247936248779297,13.99241681607381,13.133400776887832,13.419739456616492,99977600,MSFT,Microsoft Corporation
-2001-01-02,13.247936248779297,13.74425662697564,13.095222286257345,13.477007192562224,82413200,MSFT,Microsoft Corporation
-2001-01-03,14.641456604003906,14.927795390262132,13.171584167878352,13.190673420295568,135962200,MSFT,Microsoft Corporation
-2001-01-04,14.794164657592773,15.424109733335435,14.31693353960591,14.603272210398028,112397000,MSFT,Microsoft Corporation
-2001-01-05,15.00415325164795,15.233224293657841,14.526921914127339,14.813260716639705,93414600,MSFT,Microsoft Corporation
-2001-01-08,14.946880340576172,15.195040550572967,14.25966745135428,14.946880340576174,79817600,MSFT,Microsoft Corporation
-2001-01-09,15.824989318847656,16.073149585608835,15.19504402630004,15.271401031457327,114965400,MSFT,Microsoft Corporation
-2001-01-10,16.149497985839844,16.435836602610056,15.50046378782737,15.576820752299424,90230200,MSFT,Microsoft Corporation
-2001-01-11,16.798538208007812,17.027609183571553,15.977700545571066,16.187682273171163,101854800,MSFT,Microsoft Corporation
-2001-01-12,16.34039878845215,16.798540810558283,16.034970773714726,16.760362308716104,73712000,MSFT,Microsoft Corporation
-2001-01-16,16.054054260253906,16.340392921257244,15.615001646715452,16.302214433123467,68462400,MSFT,Microsoft Corporation
-2001-01-17,16.168596267700195,16.760363073247664,16.05406075694907,16.378578037410588,72844200,MSFT,Microsoft Corporation
-2001-01-18,16.95125389099121,17.161235639640875,16.07314839663806,16.397665644551182,109788800,MSFT,Microsoft Corporation
-2001-01-19,18.631101608276367,18.764726312434085,17.98206733093887,18.32567371305872,209348800,MSFT,Microsoft Corporation
-2001-01-22,18.36386489868164,18.631114491801746,18.020258278955787,18.554757465196,76673000,MSFT,Microsoft Corporation
-2001-01-23,18.49748420715332,18.612019713079963,18.001163681471187,18.249323944312252,70295200,MSFT,Microsoft Corporation
-2001-01-24,19.222869873046875,19.37558383430246,18.554746292553688,18.63110327318148,110455000,MSFT,Microsoft Corporation
-2001-01-25,18.879274368286133,19.547398334807887,18.80291734354079,19.165613211081173,85657400,MSFT,Microsoft Corporation
-2001-01-26,19.547395706176758,19.642841974273324,18.631111532449722,18.631111532449722,93080000,MSFT,Microsoft Corporation
-2001-01-29,19.700105667114258,19.738284166469132,19.39467767227528,19.413766921952714,84983800,MSFT,Microsoft Corporation
-2001-01-30,19.35650062561035,19.776464150031877,19.203786616729793,19.7001071455916,57276800,MSFT,Microsoft Corporation
-2001-01-31,18.65019989013672,19.47103775633516,18.63111063743443,19.241966723907687,81898800,MSFT,Microsoft Corporation
-2001-02-01,19.051071166992188,19.127428165657488,18.440215177669792,18.573839925334067,71792800,MSFT,Microsoft Corporation
-2001-02-02,18.57383918762207,19.356498392855887,18.55474993871393,19.0892489081419,71100000,MSFT,Microsoft Corporation
-2001-02-05,18.917444229125977,18.95562272403844,18.402034547807713,18.55474852745757,51399200,MSFT,Microsoft Corporation
-2001-02-06,19.108335494995117,19.490120419970044,18.84108604751267,18.955621525005146,96442000,MSFT,Microsoft Corporation
-2001-02-07,19.757373809814453,19.871909310161204,18.879268307156032,18.93653605732941,126061800,MSFT,Microsoft Corporation
-2001-02-08,19.012893676757812,19.700106701218935,18.936536674039907,19.47103569306523,88041200,MSFT,Microsoft Corporation
-2001-02-09,18.058429718017578,18.802910435779403,17.867537226283776,18.726553439085883,100575200,MSFT,Microsoft Corporation
-2001-02-12,17.94389533996582,18.153877093944143,17.466664080924176,17.962984590327487,71289400,MSFT,Microsoft Corporation
-2001-02-13,17.772098541259766,18.65020437681073,17.75300928396518,18.21115145903525,76070600,MSFT,Microsoft Corporation
-2001-02-14,17.82935905456543,18.02025154979632,17.21850306982657,17.600288060288356,61728400,MSFT,Microsoft Corporation
-2001-02-15,17.962984085083008,18.382947581227352,17.676645337711864,18.020251834557236,65627800,MSFT,Microsoft Corporation
-2001-02-16,17.504840850830078,17.791179577942895,17.142145129820513,17.40939460845914,66958400,MSFT,Microsoft Corporation
-2001-02-20,17.06578826904297,17.79117971672041,16.913074280058243,17.523930235997142,60730800,MSFT,Microsoft Corporation
-2001-02-21,17.180320739746094,17.733908852471245,16.855803570217557,16.87489281548394,63947200,MSFT,Microsoft Corporation
-2001-02-22,16.855804443359375,17.3521248459951,16.454930271999753,17.199410875953337,100816400,MSFT,Microsoft Corporation
-2001-02-23,17.33304214477539,17.562113186336298,16.588561259702438,16.626739766629257,92620600,MSFT,Microsoft Corporation
-2001-02-26,18.19205665588379,18.306592164735104,17.52393285425112,17.600289860152,87936800,MSFT,Microsoft Corporation
-2001-02-27,18.13478660583496,18.6883748285394,17.920032553923757,18.13478660583496,99148600,MSFT,Microsoft Corporation
-2001-02-28,18.020244598388672,18.34953402563677,17.772084450317642,18.192047777822463,84608400,MSFT,Microsoft Corporation
-2001-03-01,18.130014419555664,18.17296523023637,17.18032427228228,17.886626492364996,81781600,MSFT,Microsoft Corporation
-2001-03-02,17.31395149230957,17.75300428649162,17.237594484625735,17.562111767282033,79800800,MSFT,Microsoft Corporation
-2001-03-05,17.54302215576172,17.905717934825343,17.275772634346414,17.485754401172724,49383600,MSFT,Microsoft Corporation
-2001-03-06,18.15387535095215,18.32567858771195,17.829358125961416,17.905715120076884,66781800,MSFT,Microsoft Corporation
-2001-03-07,18.535663604736328,18.66928836810724,18.115700062713465,18.287503329904638,59743600,MSFT,Microsoft Corporation
-2001-03-08,18.09661293029785,18.507031894434352,17.84845262640136,18.421130250777875,54626000,MSFT,Microsoft Corporation
-2001-03-09,17.31395149230957,17.77209353841258,16.760363186601765,17.695736530728745,103794400,MSFT,Microsoft Corporation
-2001-03-12,15.863165855407715,16.79853905265799,15.767719610790339,16.703092808040612,114376000,MSFT,Microsoft Corporation
-2001-03-13,16.550376892089844,16.722180112422958,15.882253257461073,15.93952099757211,91035600,MSFT,Microsoft Corporation
-2001-03-14,16.493114471435547,16.874899528644704,15.939526138482272,16.03497240278456,90686200,MSFT,Microsoft Corporation
-2001-03-15,16.397672653198242,17.127836773087456,16.340404879089284,16.89399336214254,71638400,MSFT,Microsoft Corporation
-2001-03-16,16.6649169921875,16.836720260148198,16.03019936333271,16.034971676331615,112848800,MSFT,Microsoft Corporation
-2001-03-19,16.588558197021484,16.95125394586315,16.225862448179818,16.645825946838592,61036400,MSFT,Microsoft Corporation
-2001-03-20,16.09224510192871,17.142154331591914,16.073155843207562,16.664922863563184,91822800,MSFT,Microsoft Corporation
-2001-03-21,15.290492057800293,16.264043986574094,15.19504579027345,15.958615930488197,124988600,MSFT,Microsoft Corporation
-2001-03-22,16.493114471435547,16.512203724296004,15.424116311249911,15.443205564110368,126363200,MSFT,Microsoft Corporation
-2001-03-23,17.275774002075195,17.409398773361964,16.607650145641347,16.77945342301005,99519600,MSFT,Microsoft Corporation
-2001-03-26,17.123064041137695,17.56211696526943,16.970349980570134,17.44758141984376,63118600,MSFT,Microsoft Corporation
-2001-03-27,17.791181564331055,17.88662781735858,17.065790041321847,17.123057793138365,95135600,MSFT,Microsoft Corporation
-2001-03-28,16.97034454345703,17.69573609874541,16.913076789092162,17.523932835650793,78681600,MSFT,Microsoft Corporation
-2001-03-29,16.9130802154541,17.46666861979741,16.664919896265726,16.9130802154541,86985000,MSFT,Microsoft Corporation
-2001-03-30,16.703088760375977,17.161230623517717,16.454928584507535,17.02760591343471,91201600,MSFT,Microsoft Corporation
-2001-04-02,17.04669952392578,17.390306009290466,16.684003789374167,16.74127153693495,75924000,MSFT,Microsoft Corporation
-2001-04-03,16.302221298217773,16.893988113492657,16.111328777161358,16.893988113492657,94187600,MSFT,Microsoft Corporation
-2001-04-04,15.863165855407715,16.79853905265799,15.595916370479065,16.30221858064764,104046600,MSFT,Microsoft Corporation
-2001-04-05,17.33304214477539,17.52393467940948,16.34040096467812,16.416757978531756,113364000,MSFT,Microsoft Corporation
-2001-04-06,17.161235809326172,17.46666381038203,16.817629308138326,17.218503559524144,92622000,MSFT,Microsoft Corporation
-2001-04-09,17.455217361450195,17.537681927780117,17.000128954238406,17.278068494244753,56295600,MSFT,Microsoft Corporation
-2001-04-10,18.22794532775879,18.353170776230666,17.6476315918459,17.699554963957187,109199400,MSFT,Microsoft Corporation
-2001-04-11,18.3378963470459,18.78382092182247,18.234050786401944,18.524207602770225,109879600,MSFT,Microsoft Corporation
-2001-04-12,18.99150848388672,19.03121444039858,18.127146896236223,18.191287646021557,87520000,MSFT,Microsoft Corporation
-2001-04-16,18.566970825195312,18.808259256344638,18.362333432601734,18.753282115953258,65857400,MSFT,Microsoft Corporation
-2001-04-17,18.777713775634766,18.97013374673911,18.337897863940228,18.484503167838408,85149200,MSFT,Microsoft Corporation
-2001-04-18,19.984155654907227,20.252931476490165,19.24196546518376,19.361082207835473,156696400,MSFT,Microsoft Corporation
-2001-04-19,20.781330108642578,21.07454083189329,20.081899415898317,20.100224357904082,159375600,MSFT,Microsoft Corporation
-2001-04-20,21.074535369873047,21.715933806388183,20.921821345453676,21.471592765455842,192919600,MSFT,Microsoft Corporation
-2001-04-23,20.845462799072266,20.912657337708417,20.433135429532403,20.802703061800333,92171200,MSFT,Microsoft Corporation
-2001-04-24,20.631669998168945,21.358588069385675,20.506443353127942,20.830196407750517,89176600,MSFT,Microsoft Corporation
-2001-04-25,21.285280227661133,21.315822564717234,20.540035086291304,20.637771963009403,76744000,MSFT,Microsoft Corporation
-2001-04-26,21.11423683166504,21.685388031374437,20.845461030159232,21.401339897754248,118737600,MSFT,Microsoft Corporation
-2001-04-27,20.500333786010742,21.28222893343335,20.2223931117505,21.236414254900946,121572400,MSFT,Microsoft Corporation
-2001-04-30,20.692750930786133,21.09286094111703,20.67137105993405,20.930984443203954,74368200,MSFT,Microsoft Corporation
-2001-05-01,21.431882858276367,21.471589990842244,20.646932967403277,20.665260232522442,83702800,MSFT,Microsoft Corporation
-2001-05-02,21.306657791137695,21.73120252190324,21.18143119345758,21.685387856160983,92864400,MSFT,Microsoft Corporation
-2001-05-03,20.93098258972168,21.434939306872813,20.811865844060804,21.15089114485897,66273400,MSFT,Microsoft Corporation
-2001-05-04,21.60903549194336,21.700664843082947,20.756890915177497,20.769108317344855,119538400,MSFT,Microsoft Corporation
-2001-05-07,21.80144500732422,22.03662582054088,21.593753919782973,21.633461042399663,109356200,MSFT,Microsoft Corporation
-2001-05-08,22.00914764404297,22.021365047395257,21.6090375877391,21.914465680852018,75084000,MSFT,Microsoft Corporation
-2001-05-09,21.502132415771484,21.7770180914022,21.337201010393056,21.75869082620629,76676600,MSFT,Microsoft Corporation
-2001-05-10,21.379961013793945,21.758691099287947,21.367743613586935,21.72509383127638,64334600,MSFT,Microsoft Corporation
-2001-05-11,21.196706771850586,21.379963132655707,20.967635738286415,21.367745731237893,51128800,MSFT,Microsoft Corporation
-2001-05-14,20.989011764526367,21.13561589423067,20.86073256847745,21.114236028222518,44968000,MSFT,Microsoft Corporation
-2001-05-15,20.85157012939453,21.166162950847905,20.769105588389284,20.995121673210047,61385600,MSFT,Microsoft Corporation
-2001-05-16,21.123403549194336,21.343309772108224,20.564469698323084,20.677476577411277,91893800,MSFT,Microsoft Corporation
-2001-05-17,20.821027755737305,21.422721333510957,20.631663872942553,21.105075910160316,106984800,MSFT,Microsoft Corporation
-2001-05-18,20.796586990356445,21.135612184864776,20.540028643285392,20.674417680454162,90605400,MSFT,Microsoft Corporation
-2001-05-21,21.010395050048828,21.376907764191422,20.692749610350777,20.78437895400193,103491600,MSFT,Microsoft Corporation
-2001-05-22,21.474645614624023,21.486863016345513,21.129512754358643,21.2119773031898,83455600,MSFT,Microsoft Corporation
-2001-05-23,21.28833770751953,21.868651565463434,21.23030795288718,21.499083842882737,93637400,MSFT,Microsoft Corporation
-2001-05-24,21.90530014038086,21.92362507772493,21.157000019006247,21.361638583683142,80781600,MSFT,Microsoft Corporation
-2001-05-25,21.657901763916016,21.960274847722022,21.489915422784435,21.88697277624226,52747600,MSFT,Microsoft Corporation
-2001-05-29,21.48379898071289,21.91445347056121,21.39522693366435,21.62429787586534,71210800,MSFT,Microsoft Corporation
-2001-05-30,21.132558822631836,21.557103450882767,20.967627463924043,21.245565663246893,86501800,MSFT,Microsoft Corporation
-2001-05-31,21.129518508911133,21.496031339449864,20.891284936037785,21.224200485250094,70682600,MSFT,Microsoft Corporation
-2001-06-01,21.48379898071289,21.593753219387775,20.982897373518473,21.257782970205685,57587600,MSFT,Microsoft Corporation
-2001-06-04,21.61819839477539,21.69150047901913,21.31888019147855,21.54795124369258,43736600,MSFT,Microsoft Corporation
-2001-06-05,22.174060821533203,22.320667210719005,21.532662820583013,21.61207471181822,89454200,MSFT,Microsoft Corporation
-2001-06-06,22.100770950317383,22.442851159785967,21.85337500833565,22.262647422489668,80022800,MSFT,Microsoft Corporation
-2001-06-07,22.50394630432129,22.51921864399487,22.015261727781084,22.027479133473573,66960000,MSFT,Microsoft Corporation
-2001-06-08,22.35426902770996,22.52530790818667,22.006081403750965,22.510035580902684,51867000,MSFT,Microsoft Corporation
-2001-06-11,22.0274715423584,22.25043271127172,21.841160247660383,22.25043271127172,47345600,MSFT,Microsoft Corporation
-2001-06-12,22.01524543762207,22.116037212330426,21.627350667161476,21.691490251913116,66714600,MSFT,Microsoft Corporation
-2001-06-13,21.5906982421875,22.082437330422096,21.57542591562921,22.006080358090387,55302400,MSFT,Microsoft Corporation
-2001-06-14,21.043989181518555,21.547945835961343,20.891275185034722,21.447154039026653,71972400,MSFT,Microsoft Corporation
-2001-06-15,20.77521324157715,20.860735045997366,20.280421332273008,20.619446626545574,108354400,MSFT,Microsoft Corporation
-2001-06-18,20.427019119262695,20.756881842913828,20.16129831151332,20.753826911149417,56846800,MSFT,Microsoft Corporation
-2001-06-19,20.5614070892334,21.028711425088467,20.417855596733073,20.833237746433145,63457400,MSFT,Microsoft Corporation
-2001-06-20,21.19976043701172,21.254735244757796,20.494220111268454,20.506437511955664,64108400,MSFT,Microsoft Corporation
-2001-06-21,21.33109474182129,21.547950716548957,21.05010148390172,21.120350963497206,69603800,MSFT,Microsoft Corporation
-2001-06-22,21.02260971069336,21.56627117556616,20.946252711015028,21.379959909932577,51092000,MSFT,Microsoft Corporation
-2001-06-25,21.02872085571289,21.3219315051903,20.69885800121415,21.10507786850069,49215600,MSFT,Microsoft Corporation
-2001-06-26,21.422725677490234,21.444105550213024,20.67748040504207,20.714132614094577,63077000,MSFT,Microsoft Corporation
-2001-06-27,21.728151321411133,21.847268074661656,21.184489764476716,21.337203789693397,69199800,MSFT,Microsoft Corporation
-2001-06-28,22.21683692932129,23.258347755749384,21.541841181237363,21.853379114341468,128975600,MSFT,Microsoft Corporation
-2001-06-29,22.296241760253906,22.42146834618514,21.807557475390325,22.174070106480393,94283800,MSFT,Microsoft Corporation
-2001-07-02,21.56322479248047,22.34206743008648,21.425783070658998,22.00609696434273,72810200,MSFT,Microsoft Corporation
-2001-07-03,21.523515701293945,21.624307520069657,21.358584269724005,21.471593490493547,28037400,MSFT,Microsoft Corporation
-2001-07-05,20.92487144470215,21.59986699708215,20.90349157943149,21.44715300794014,49242600,MSFT,Microsoft Corporation
-2001-07-06,20.176576614379883,20.891279476456205,20.057459859072353,20.860737136931657,67467800,MSFT,Microsoft Corporation
-2001-07-09,20.063566207885742,20.436188743363832,19.865037540432414,20.219332811223715,66476600,MSFT,Microsoft Corporation
-2001-07-10,19.69399642944336,20.23460290825689,19.65428930220041,20.127703585353704,66562600,MSFT,Microsoft Corporation
-2001-07-11,20.310962677001953,20.387319679547073,19.608477321494533,19.611532254060958,73822600,MSFT,Microsoft Corporation
-2001-07-12,21.86864471435547,22.006088714884715,21.480752172909654,21.593759043527733,128078000,MSFT,Microsoft Corporation
-2001-07-13,21.78922462463379,21.99080815119677,21.66705533242216,21.80755188264944,58934600,MSFT,Microsoft Corporation
-2001-07-16,21.7403621673584,22.0396825918262,21.425771743112183,21.82282669080696,55990800,MSFT,Microsoft Corporation
-2001-07-17,21.935834884643555,21.993866939782464,21.422715844583983,21.581539680680915,63241000,MSFT,Microsoft Corporation
-2001-07-18,21.55405616760254,21.838104331132804,21.340257476872644,21.56321863574368,57590800,MSFT,Microsoft Corporation
-2001-07-19,22.16490364074707,22.29623773706501,21.75257642261448,21.75257642261448,76549400,MSFT,Microsoft Corporation
-2001-07-20,21.129518508911133,21.196713071563977,20.750788273323547,20.778275687009664,124203600,MSFT,Microsoft Corporation
-2001-07-23,20.491161346435547,21.147831946624354,20.265145301567244,21.147831946624354,79999400,MSFT,Microsoft Corporation
-2001-07-24,20.2559871673584,20.76605142603342,20.066620946968133,20.46367832415609,67530200,MSFT,Microsoft Corporation
-2001-07-25,20.61028480529785,20.62249987608167,20.039133541568926,20.237662230155095,74065400,MSFT,Microsoft Corporation
-2001-07-26,20.33845329284668,20.561416800807816,20.00553782766069,20.500332121212764,77974000,MSFT,Microsoft Corporation
-2001-07-27,19.996368408203125,20.23460183813984,19.86808922750341,20.173517179777217,65396000,MSFT,Microsoft Corporation
-2001-07-30,20.097171783447266,20.427032391186422,20.017759817587983,20.051357098134922,42196400,MSFT,Microsoft Corporation
-2001-07-31,20.216283798217773,20.58279653379494,20.112437047324516,20.161306654858084,59031600,MSFT,Microsoft Corporation
-2001-08-01,20.301803588867188,20.405648011103178,20.084949945170397,20.402595408259423,55679000,MSFT,Microsoft Corporation
-2001-08-02,20.601118087768555,20.628607820048778,20.23766034491799,20.52781601873922,54198400,MSFT,Microsoft Corporation
-2001-08-03,20.430076599121094,20.573628116960265,20.15824589393944,20.555303184548617,43260400,MSFT,Microsoft Corporation
-2001-08-06,20.197952270507812,20.50032766033039,20.06051060621075,20.32012393334445,27831600,MSFT,Microsoft Corporation
-2001-08-07,20.265148162841797,20.47894916972514,20.155193891925975,20.17046622464293,31347800,MSFT,Microsoft Corporation
-2001-08-08,19.810060501098633,20.53697831082702,19.69705130087681,20.314017173114905,54996400,MSFT,Microsoft Corporation
-2001-08-09,19.855867385864258,20.02079872280665,19.639013867911252,19.84670492218354,45536200,MSFT,Microsoft Corporation
-2001-08-10,20.011642456054688,20.115489192555867,19.211422550559412,19.78257144550803,51756400,MSFT,Microsoft Corporation
-2001-08-13,20.106327056884766,20.15519432822139,19.776464236996826,19.926123313893243,32675400,MSFT,Microsoft Corporation
-2001-08-14,19.758134841918945,20.185732107967226,19.684830456113243,20.08188772342131,36481200,MSFT,Microsoft Corporation
-2001-08-15,19.30304718017578,19.86808960159035,19.30304718017578,19.76424288414219,39503000,MSFT,Microsoft Corporation
-2001-08-16,19.736759185791016,19.764246588654743,19.15033679060783,19.193096526327512,43905600,MSFT,Microsoft Corporation
-2001-08-17,18.899887084960938,19.587098996883903,18.783824105717663,19.480199650946336,52234200,MSFT,Microsoft Corporation
-2001-08-20,19.15033531188965,19.165606478451007,18.661649826118914,18.83268992090597,48371200,MSFT,Microsoft Corporation
-2001-08-21,18.56391143798828,19.303047723055123,18.54253157353449,19.150333739747907,47111800,MSFT,Microsoft Corporation
-2001-08-22,18.527263641357422,18.6769238837659,18.044687975753877,18.670815183553774,78107200,MSFT,Microsoft Corporation
-2001-08-23,18.056907653808594,18.792989275537842,18.020256610663356,18.530320941913057,51813200,MSFT,Microsoft Corporation
-2001-08-24,18.951801300048828,19.022049578488154,18.090494699893604,18.203502698677305,63399000,MSFT,Microsoft Corporation
-2001-08-27,19.031221389770508,19.35192059534226,18.805204129919506,18.905995941304756,44562800,MSFT,Microsoft Corporation
-2001-08-28,18.55170249938965,19.226698291390015,18.502834052120747,19.04038697207867,47422800,MSFT,Microsoft Corporation
-2001-08-29,18.402036666870117,18.72273582804147,18.185183070423477,18.64637882942375,48170000,MSFT,Microsoft Corporation
-2001-08-30,17.39107322692871,18.221837918665017,17.262794001648263,18.032472848677678,97632000,MSFT,Microsoft Corporation
-2001-08-31,17.42466926574707,17.733152235367893,17.195598238155878,17.363583425366322,57900800,MSFT,Microsoft Corporation
-2001-09-04,17.134504318237305,18.04468046398702,17.12534185429105,17.467420767958995,67189200,MSFT,Microsoft Corporation
-2001-09-05,17.635414123535156,17.833941634494913,16.91765758820719,17.15894600002399,89470600,MSFT,Microsoft Corporation
-2001-09-06,17.110074996948242,17.833938958674,17.073423966828205,17.275006380161273,112356800,MSFT,Microsoft Corporation
-2001-09-07,16.92070770263672,17.519346162787397,16.893219142470866,17.137561252214503,89863800,MSFT,Microsoft Corporation
-2001-09-10,17.5865421295166,17.69955014612903,16.70690929681765,16.77410265433887,84471800,MSFT,Microsoft Corporation
-2001-09-17,16.160188674926758,16.829075295745348,16.126591422559247,16.49921379955908,127502000,MSFT,Microsoft Corporation
-2001-09-18,16.59084701538086,16.79853812541337,16.23960438853067,16.312907613001354,83182600,MSFT,Microsoft Corporation
-2001-09-19,16.45340919494629,16.706915042907507,15.454659303243535,16.633611796173064,126950200,MSFT,Microsoft Corporation
-2001-09-20,15.50352954864502,16.068572221973657,15.476040973562915,15.989160265018374,117983200,MSFT,Microsoft Corporation
-2001-09-21,15.182819366455078,15.454649988425626,14.507824043229247,14.636103191303711,184976600,MSFT,Microsoft Corporation
-2001-09-24,15.885311126708984,16.01970020388294,15.231695337195331,15.469929989860319,85580200,MSFT,Microsoft Corporation
-2001-09-25,15.668455123901367,16.187682922358565,15.32026741349927,15.964720637015384,84940600,MSFT,Microsoft Corporation
-2001-09-26,15.353864669799805,15.821169105613773,15.133956151715456,15.732594711928101,58524400,MSFT,Microsoft Corporation
-2001-09-27,15.259184837341309,15.47909340241642,14.66054614920964,15.301944577191351,81191200,MSFT,Microsoft Corporation
-2001-09-28,15.628745079040527,15.757025402861702,14.959858397683254,15.15533206720602,116641200,MSFT,Microsoft Corporation
-2001-10-01,15.81811237335205,16.03496591852738,15.396621514404258,15.558497940364001,69999600,MSFT,Microsoft Corporation
-2001-10-02,16.202957153320312,16.35567117204174,15.747870029995138,15.769249899406898,80860800,MSFT,Microsoft Corporation
-2001-10-03,17.17422103881836,17.388020930832116,16.00443208191555,16.028865722797182,97199200,MSFT,Microsoft Corporation
-2001-10-04,17.238351821899414,17.83699144574669,17.168103538334265,17.38495708739821,101778000,MSFT,Microsoft Corporation
-2001-10-05,17.629302978515625,17.714822438138725,16.78021242109888,17.152834921082817,80844400,MSFT,Microsoft Corporation
-2001-10-08,17.727035522460938,17.91334672711035,17.329979487122742,17.348304415373523,60605800,MSFT,Microsoft Corporation
-2001-10-09,16.664152145385742,17.583489915269663,16.55114294619111,17.562110048419946,99477600,MSFT,Microsoft Corporation
-2001-10-10,16.954299926757812,17.027603125509177,16.187676513936974,16.370932763143166,86349200,MSFT,Microsoft Corporation
-2001-10-11,17.201702117919922,17.36052479235354,16.673311902171715,17.030662045810985,83742600,MSFT,Microsoft Corporation
-2001-10-12,17.220027923583984,17.29943867690195,16.661094223087957,17.012336827072197,63307000,MSFT,Microsoft Corporation
-2001-10-15,17.733150482177734,17.867538385636713,17.058153702121547,17.073426034543456,68437000,MSFT,Microsoft Corporation
-2001-10-16,17.852264404296875,17.992760985555215,17.473533223170918,17.675115629141857,66169000,MSFT,Microsoft Corporation
-2001-10-17,17.113134384155273,18.111884312571053,17.097863213682956,18.056907166778213,73710600,MSFT,Microsoft Corporation
-2001-10-18,17.33304214477539,17.586547990024936,16.95125707550721,17.20781668866005,78348000,MSFT,Microsoft Corporation
-2001-10-19,17.68427848815918,17.71787458342502,16.99095691293609,17.53156451560207,91219600,MSFT,Microsoft Corporation
-2001-10-22,18.37455177307129,18.380660473995423,17.552950723182306,17.68428488026224,72323600,MSFT,Microsoft Corporation
-2001-10-23,18.457014083862305,18.765495850386788,18.142423617540313,18.469231483457328,80325000,MSFT,Microsoft Corporation
-2001-10-24,18.728845596313477,18.82047376685949,18.209617743065532,18.478394719767184,79141400,MSFT,Microsoft Corporation
-2001-10-25,19.107576370239258,19.11979260492472,18.194346124645957,18.511991528775397,75318200,MSFT,Microsoft Corporation
-2001-10-26,18.99761199951172,19.434373906645,18.960960984715257,19.034263014308184,64509400,MSFT,Microsoft Corporation
-2001-10-29,18.215728759765625,18.99762498910379,18.18518642073776,18.967081484960374,55129400,MSFT,Microsoft Corporation
-2001-10-30,17.98360824584961,18.185190760843945,17.772862094867463,17.995824485306972,57395600,MSFT,Microsoft Corporation
-2001-10-31,17.760639190673828,18.548642848090513,17.745366858130417,18.11188070197986,64700000,MSFT,Microsoft Corporation
-2001-11-01,18.887664794921875,19.012890209940977,18.203505662668498,18.350112106456155,109671200,MSFT,Microsoft Corporation
-2001-11-02,18.753280639648438,19.248073699104,18.481448726839012,18.915157115215564,83360000,MSFT,Microsoft Corporation
-2001-11-05,19.324424743652344,19.556549451468246,18.860174162905476,18.8937714207072,66401600,MSFT,Microsoft Corporation
-2001-11-06,19.785633087158203,19.83450270448999,18.98541174520311,19.150343208350467,68612000,MSFT,Microsoft Corporation
-2001-11-07,19.623748779296875,19.868092108641097,19.55655424721568,19.61458631223684,58899000,MSFT,Microsoft Corporation
-2001-11-08,19.675668716430664,20.17657038676673,19.443543978390245,19.68788611451574,74227800,MSFT,Microsoft Corporation
-2001-11-09,19.916959762573242,20.051348829341517,19.519903592362745,19.651236561526176,48013600,MSFT,Microsoft Corporation
-2001-11-12,20.09410858154297,20.292637249386424,19.440492842044133,19.76119084680904,57752800,MSFT,Microsoft Corporation
-2001-11-13,20.73856544494629,20.7538354495903,20.341508040503758,20.402595049773222,60159600,MSFT,Microsoft Corporation
-2001-11-14,20.142982482910156,20.872955463464443,20.094115198096794,20.839360515910474,88625600,MSFT,Microsoft Corporation
-2001-11-15,20.19489860534668,20.47894671614228,19.990260090518927,20.188788740899597,77922000,MSFT,Microsoft Corporation
-2001-11-16,20.081897735595703,20.344566090114792,19.837554321549092,20.268209064504163,59249000,MSFT,Microsoft Corporation
-2001-11-19,20.323183059692383,20.454517216553985,20.06662228176759,20.234608644113056,56005000,MSFT,Microsoft Corporation
-2001-11-20,19.974977493286133,20.708004639230673,19.86196837458595,20.29567526760439,65921800,MSFT,Microsoft Corporation
-2001-11-21,19.562664031982422,19.73064803126696,19.388569002747076,19.657345964856084,50785200,MSFT,Microsoft Corporation
-2001-11-23,19.764245986938477,19.79478832148971,19.431329413822393,19.663454185711732,15754600,MSFT,Microsoft Corporation
-2001-11-26,19.89558219909668,20.069676087461644,19.669566103552746,19.84976752737306,41983600,MSFT,Microsoft Corporation
-2001-11-27,19.467981338500977,19.87419997484966,19.165607104206167,19.788680507221592,90819000,MSFT,Microsoft Corporation
-2001-11-28,19.180875778198242,19.584041759894237,19.15949591407011,19.29388379789197,54536600,MSFT,Microsoft Corporation
-2001-11-29,19.803945541381836,19.82227280144101,19.226688114581012,19.278610302583363,54034400,MSFT,Microsoft Corporation
-2001-11-30,19.611526489257812,19.87724961888867,19.526007044382624,19.748970451575886,48234200,MSFT,Microsoft Corporation
-2001-12-03,19.78257179260254,19.923070732139397,19.486307406042574,19.4954710389037,47211800,MSFT,Microsoft Corporation
-2001-12-04,20.15825080871582,20.182685611375774,19.57793706181264,19.85282276615952,51005800,MSFT,Microsoft Corporation
-2001-12-05,20.799644470214844,20.821024335089884,19.913902883535016,20.30790524785837,74243000,MSFT,Microsoft Corporation
-2001-12-06,20.967636108398438,21.07453545990245,20.631665719286794,20.762999874057748,56026200,MSFT,Microsoft Corporation
-2001-12-07,20.71717643737793,21.025656959773006,20.326229071397158,20.845455604922225,42334800,MSFT,Microsoft Corporation
-2001-12-10,20.482006072998047,20.90655091309243,20.42092138976497,20.622502708619162,38367400,MSFT,Microsoft Corporation
-2001-12-11,20.5614070892334,20.808802954043717,20.485050110688977,20.66525379177345,54334000,MSFT,Microsoft Corporation
-2001-12-12,20.75382423400879,20.762989028119815,20.234597752084976,20.51253825103905,47884200,MSFT,Microsoft Corporation
-2001-12-13,20.240711212158203,20.842404705680103,20.1796265482418,20.50337946141376,53227800,MSFT,Microsoft Corporation
-2001-12-14,20.598073959350586,20.753840628840198,20.136876827753863,20.16436424111142,43000600,MSFT,Microsoft Corporation
-2001-12-17,21.06842803955078,21.108132847403628,20.512549078455397,20.515601681207155,57079800,MSFT,Microsoft Corporation
-2001-12-18,21.156993865966797,21.196700992305818,20.952357691034866,21.050094545497164,47255200,MSFT,Microsoft Corporation
-2001-12-19,21.22418785095215,21.346359498482844,20.906542499464475,20.958467022570517,56996200,MSFT,Microsoft Corporation
-2001-12-20,20.390377044677734,21.15089222829168,20.34761730456971,21.120349889676103,78585000,MSFT,Microsoft Corporation
-2001-12-21,20.62860870361328,20.775212847951295,20.463677293559872,20.772160245524443,84307600,MSFT,Microsoft Corporation
-2001-12-24,20.546140670776367,20.778266604778345,20.524760803843996,20.68358466982509,11701600,MSFT,Microsoft Corporation
-2001-12-26,20.671369552612305,21.095914335883105,20.58279514261776,20.591957610853232,29328000,MSFT,Microsoft Corporation
-2001-12-27,20.723291397094727,20.985959689663552,20.543089977665225,20.762998532395493,32406600,MSFT,Microsoft Corporation
-2001-12-28,20.729402542114258,21.028720725458996,20.67747800276454,20.839356826266105,28787200,MSFT,Microsoft Corporation
-2001-12-31,20.23460578918457,20.915711281050374,20.23460578918457,20.720235209614213,43006200,MSFT,Microsoft Corporation
-2002-01-02,20.475894927978516,20.49727479636511,20.008590425935136,20.356778185505927,48124000,MSFT,Microsoft Corporation
-2002-01-03,21.1447811126709,21.150888647267532,20.491163059759003,20.49727292458631,67590800,MSFT,Microsoft Corporation
-2002-01-04,21.043989181518555,21.352472106880487,20.9737397178345,21.150888513011108,52731400,MSFT,Microsoft Corporation
-2002-01-07,20.940134048461914,21.386058459607945,20.875994475306978,21.303593959902948,58508800,MSFT,Microsoft Corporation
-2002-01-08,21.190593719482422,21.33720018421915,20.76910391998922,20.97984998485117,47736400,MSFT,Microsoft Corporation
-2002-01-09,20.985960006713867,21.5693286721162,20.937092732830504,21.294442974550467,76304000,MSFT,Microsoft Corporation
-2002-01-10,21.16005516052246,21.318879053173408,20.808812433169027,20.91571411601264,50296600,MSFT,Microsoft Corporation
-2002-01-11,20.955419540405273,21.477701247300157,20.799650576170635,21.233357865372533,72993200,MSFT,Microsoft Corporation
-2002-01-14,20.912654876708984,21.086748738037617,20.68969141840288,20.8607326775934,50997800,MSFT,Microsoft Corporation
-2002-01-15,21.242523193359375,21.263903065042843,20.921822787876074,20.97069239757043,60717400,MSFT,Microsoft Corporation
-2002-01-16,20.729402542114258,21.33109384176103,20.72329267619966,21.028720725458996,61955400,MSFT,Microsoft Corporation
-2002-01-17,21.33719825744629,21.379957987001852,20.89127369905934,20.930978496437934,78958000,MSFT,Microsoft Corporation
-2002-01-18,20.18879508972168,20.723294215630816,19.981103907587737,20.49422316166976,107140400,MSFT,Microsoft Corporation
-2002-01-22,19.687894821166992,20.35067323133007,19.623755200528446,20.34456569470178,76837200,MSFT,Microsoft Corporation
-2002-01-23,19.467981338500977,19.764245707833364,19.315267337670647,19.562664438457308,80403000,MSFT,Microsoft Corporation
-2002-01-24,19.730642318725586,19.90779106397409,19.48630022624058,19.577928365283082,83886000,MSFT,Microsoft Corporation
-2002-01-25,19.486305236816406,19.807004388485062,19.397730841416735,19.605423129827322,48981200,MSFT,Microsoft Corporation
-2002-01-28,19.492414474487305,19.669563270177385,19.214475046685713,19.61764107047774,41622000,MSFT,Microsoft Corporation
-2002-01-29,19.034271240234375,19.700104316545442,18.93348061470733,19.516847998251585,58666000,MSFT,Microsoft Corporation
-2002-01-30,19.19614601135254,19.211418340801384,18.73189655700955,19.07397553156786,66100000,MSFT,Microsoft Corporation
-2002-01-31,19.45882225036621,19.48936575673428,18.97319156771245,19.26029470199412,69566200,MSFT,Microsoft Corporation
-2002-02-01,19.138113021850586,19.700100429546115,19.080082137701087,19.593201125819395,63462200,MSFT,Microsoft Corporation
-2002-02-04,18.66775131225586,19.14727298070286,18.55474332523147,19.058699782826917,70308400,MSFT,Microsoft Corporation
-2002-02-05,18.676925659179688,19.006787346182794,18.47839696131766,18.57002514297877,66772600,MSFT,Microsoft Corporation
-2002-02-06,18.447851181030273,18.902938236600896,18.40203651618865,18.817418771686217,66103000,MSFT,Microsoft Corporation
-2002-02-07,18.264589309692383,18.81741426211565,18.249318146776666,18.417303269079635,63314000,MSFT,Microsoft Corporation
-2002-02-08,18.524206161499023,18.527259928435384,17.9683273698653,18.362328551107083,61283000,MSFT,Microsoft Corporation
-2002-02-11,18.670804977416992,18.70440222766049,18.200445804237592,18.328724943223904,50899600,MSFT,Microsoft Corporation
-2002-02-12,18.368440628051758,18.585294238983984,18.331789592499298,18.4753411323266,44973800,MSFT,Microsoft Corporation
-2002-02-13,18.88156509399414,18.89989119947968,18.310414871859184,18.405096837411786,54168600,MSFT,Microsoft Corporation
-2002-02-14,18.838808059692383,19.238919348720568,18.72885374117374,18.936544972794305,57267000,MSFT,Microsoft Corporation
-2002-02-15,18.395931243896484,18.954865132592253,18.38676877526722,18.84491084857895,50179800,MSFT,Microsoft Corporation
-2002-02-19,17.998865127563477,18.36843258409013,17.898073367538988,18.2981843112465,52262600,MSFT,Microsoft Corporation
-2002-02-20,18.295141220092773,18.435637847758212,17.959169655757126,18.142427190426275,50492000,MSFT,Microsoft Corporation
-2002-02-21,17.730093002319336,18.40814345237343,17.717875604183266,18.24015830590572,59398400,MSFT,Microsoft Corporation
-2002-02-22,17.711767196655273,17.943891924215734,17.455207674027836,17.730092127840347,71347800,MSFT,Microsoft Corporation
-2002-02-25,18.044689178466797,18.29208514541239,17.68122906487037,17.696500233860817,51832200,MSFT,Microsoft Corporation
-2002-02-26,17.8828067779541,18.325677551812614,17.684279303545253,18.050791922489342,63276200,MSFT,Microsoft Corporation
-2002-02-27,17.83393669128418,18.371490501905104,17.711766218044943,18.041627777417478,65750000,MSFT,Microsoft Corporation
-2002-02-28,17.81867027282715,18.234052555708807,17.75758443738301,17.95305817871193,68068000,MSFT,Microsoft Corporation
-2002-03-01,18.74411392211914,18.75938508737567,17.97443530901469,18.03552113515604,62115600,MSFT,Microsoft Corporation
-2002-03-04,19.33358383178711,19.394669638474568,18.591394018554407,18.7044031687164,74464200,MSFT,Microsoft Corporation
-2002-03-05,19.266395568847656,19.5107376948556,19.040378374093333,19.241960773689282,55926400,MSFT,Microsoft Corporation
-2002-03-06,19.43437957763672,19.45575943959957,18.99456261128064,19.214471094458677,49835400,MSFT,Microsoft Corporation
-2002-03-07,19.156448364257812,19.510744868514927,18.893780045303895,19.44660409019866,58079200,MSFT,Microsoft Corporation
-2002-03-08,19.532115936279297,19.761185713735653,19.29388136372678,19.434379093991364,57701800,MSFT,Microsoft Corporation
-2002-03-11,19.65123748779297,19.852821097447084,19.24196506367948,19.397732839639435,43718200,MSFT,Microsoft Corporation
-2002-03-12,19.10146713256836,19.180877898807353,18.835743937400405,19.095358432839923,66407200,MSFT,Microsoft Corporation
-2002-03-13,18.967086791992188,19.24808128315672,18.92127327063167,18.96097925457015,44387400,MSFT,Microsoft Corporation
-2002-03-14,18.698305130004883,19.00984187309074,18.646381756932815,18.979298369779073,51819600,MSFT,Microsoft Corporation
-2002-03-15,19.08620262145996,19.09231015820285,18.62195176624537,18.63111423647545,69086800,MSFT,Microsoft Corporation
-2002-03-18,18.979299545288086,19.238914096496973,18.692197587069508,19.162557081161815,52296800,MSFT,Microsoft Corporation
-2002-03-19,19.006790161132812,19.24196993346685,18.78382779219383,18.991518989446856,36376400,MSFT,Microsoft Corporation
-2002-03-20,18.356218338012695,18.94264057621519,18.356218338012695,18.753275583670106,55235200,MSFT,Microsoft Corporation
-2002-03-21,18.741060256958008,18.81130854961198,18.2737558399004,18.389817628572924,46123400,MSFT,Microsoft Corporation
-2002-03-22,18.463123321533203,18.673868227667707,18.39287501948837,18.646379660335782,41341400,MSFT,Microsoft Corporation
-2002-03-25,18.09050178527832,18.56391499111886,18.06606814913249,18.47228681661996,47752400,MSFT,Microsoft Corporation
-2002-03-26,18.044689178466797,18.60667565405457,17.809509447644256,18.05079671397057,69357200,MSFT,Microsoft Corporation
-2002-03-27,18.154634475708008,18.289023501224577,17.895021219330104,17.959160800536644,47318400,MSFT,Microsoft Corporation
-2002-03-28,18.42036247253418,18.524208035604577,18.22183381324464,18.31040820985784,43901200,MSFT,Microsoft Corporation
-2002-04-01,18.441747665405273,18.447856366775685,18.08134244036058,18.27376245562375,47010000,MSFT,Microsoft Corporation
-2002-04-02,17.494915008544922,18.04774009349449,17.442992809161403,17.989709194457262,76509400,MSFT,Microsoft Corporation
-2002-04-03,17.20475959777832,17.5957070603632,16.95125380149164,17.543783695111266,76931400,MSFT,Microsoft Corporation
-2002-04-04,17.241409301757812,17.400231987466096,16.926817697419267,17.09785778167017,61763800,MSFT,Microsoft Corporation
-2002-04-05,17.06425666809082,17.501018663964814,17.05509420380878,17.37579326994524,50166000,MSFT,Microsoft Corporation
-2002-04-08,17.476593017578125,17.504081588090937,16.572525123554257,16.58474252491896,73389600,MSFT,Microsoft Corporation
-2002-04-09,16.75882911682129,17.540724986858958,16.737449256303247,17.510182661866047,63413000,MSFT,Microsoft Corporation
-2002-04-10,17.195594787597656,17.44299186719373,16.81686475044285,16.83518968329905,75636400,MSFT,Microsoft Corporation
-2002-04-11,16.73439598083496,17.241406280351992,16.64582160459574,17.070366226074363,58165800,MSFT,Microsoft Corporation
-2002-04-12,17.082592010498047,17.183382667514827,16.755784069530666,16.844358489262362,52297600,MSFT,Microsoft Corporation
-2002-04-15,17.00928497314453,17.333039073967658,16.92071173825422,17.103968072990114,47388800,MSFT,Microsoft Corporation
-2002-04-16,17.656795501708984,17.745368748272007,17.213924608431814,17.226142009721716,51921600,MSFT,Microsoft Corporation
-2002-04-17,17.296377182006836,17.800332368723478,17.232236456510662,17.699541797426,55158600,MSFT,Microsoft Corporation
-2002-04-18,17.21697998046875,17.50408311195611,16.089950821557935,17.345260375734842,74794800,MSFT,Microsoft Corporation
-2002-04-19,17.47047996520996,17.70871340690291,17.36663440970774,17.543782024908452,104268600,MSFT,Microsoft Corporation
-2002-04-22,16.97874641418457,17.317771757430084,16.798543806743965,17.2627946117624,51465200,MSFT,Microsoft Corporation
-2002-04-23,16.49005889892578,17.048991555649273,16.27931282473683,17.012340520400702,68281400,MSFT,Microsoft Corporation
-2002-04-24,16.19379425048828,16.624447725121893,16.187685550089487,16.447298908903225,61220400,MSFT,Microsoft Corporation
-2002-04-25,16.41064453125,16.630553040382537,16.15103122528038,16.157139924435754,57290400,MSFT,Microsoft Corporation
-2002-04-26,15.72954273223877,16.630555607205626,15.717325332042341,16.514492635570384,62776600,MSFT,Microsoft Corporation
-2002-04-29,15.955564498901367,16.160200767187693,15.711221086161755,15.720384721464722,70246000,MSFT,Microsoft Corporation
-2002-04-30,15.961668968200684,16.279314411626448,15.857823387277472,15.912800528067143,77384000,MSFT,Microsoft Corporation
-2002-05-01,16.111337661743164,16.245725651233432,15.47299267271116,15.931134975888689,76413000,MSFT,Microsoft Corporation
-2002-05-02,15.640966415405273,16.514490615645123,15.622641482467408,16.077728515525198,79009200,MSFT,Microsoft Corporation
-2002-05-03,15.137009620666504,15.784516548401108,15.121737291075153,15.65623620354779,71628000,MSFT,Microsoft Corporation
-2002-05-06,14.849908828735352,15.436331186498617,14.77355182978961,15.100359692068153,66299400,MSFT,Microsoft Corporation
-2002-05-07,15.109524726867676,15.359975613450338,14.767444500951717,15.020950320240395,88385400,MSFT,Microsoft Corporation
-2002-05-08,16.78937339782715,16.78937339782715,15.64401867991349,15.659289843129326,101242000,MSFT,Microsoft Corporation
-2002-05-09,15.918912887573242,16.79854617726998,15.851719495142895,16.615289775927895,83288200,MSFT,Microsoft Corporation
-2002-05-10,15.286673545837402,16.086894704132813,15.268348608659565,16.044134963897143,64408800,MSFT,Microsoft Corporation
-2002-05-13,16.093000411987305,16.160194942784244,15.195042538690148,15.40884236522242,64819000,MSFT,Microsoft Corporation
-2002-05-14,16.761882781982422,16.829076124913183,16.486997217354542,16.615277535885863,64832400,MSFT,Microsoft Corporation
-2002-05-15,16.72218894958496,17.238362033792573,16.45035811928877,16.642778153982164,70412000,MSFT,Microsoft Corporation
-2002-05-16,17.024555206298828,17.11312843026871,16.691638679319688,16.70996361146473,53406400,MSFT,Microsoft Corporation
-2002-05-17,17.113134384155273,17.226143608904792,16.88100956367543,17.168111529948114,54646200,MSFT,Microsoft Corporation
-2002-05-20,16.49616813659668,16.966527603779326,16.340400346875427,16.95125643460909,52115800,MSFT,Microsoft Corporation
-2002-05-21,15.940285682678223,16.676367059835034,15.921960749752124,16.477839574072274,63120000,MSFT,Microsoft Corporation
-2002-05-22,16.398433685302734,16.407597320254947,15.836445954721023,15.842554656317267,54169400,MSFT,Microsoft Corporation
-2002-05-23,16.743560791015625,16.749669490072147,16.19073576011032,16.40148179965701,51412800,MSFT,Microsoft Corporation
-2002-05-24,16.267099380493164,16.651939422093538,16.19990599371641,16.535876422947236,35982000,MSFT,Microsoft Corporation
-2002-05-28,15.97999095916748,16.398426942984074,15.80589711315929,16.367884612676228,49602000,MSFT,Microsoft Corporation
-2002-05-29,15.897529602050781,16.10216699925571,15.7448155786591,15.775359082406759,45393200,MSFT,Microsoft Corporation
-2002-05-30,16.077733993530273,16.297642584634062,15.708166295237477,15.772305912604194,63213000,MSFT,Microsoft Corporation
-2002-05-31,15.54934310913086,16.31596705770363,15.540180639801841,16.157145485461047,66468000,MSFT,Microsoft Corporation
-2002-06-03,15.094255447387695,15.772306170988532,15.017898425905281,15.573778614203672,88439000,MSFT,Microsoft Corporation
-2002-06-04,15.265298843383789,15.647084032039194,15.03928266416471,15.118693470754025,88008400,MSFT,Microsoft Corporation
-2002-06-05,15.778403282165527,15.805891836311533,15.372184832135494,15.402727152246687,66969400,MSFT,Microsoft Corporation
-2002-06-06,15.851719856262207,15.925021952422629,15.271405963599117,15.72954814250709,78703400,MSFT,Microsoft Corporation
-2002-06-07,15.87614917755127,16.065514233711514,15.228642067215429,15.237804535461981,97834400,MSFT,Microsoft Corporation
-2002-06-10,16.132709503173828,16.279314827318007,15.717327168874219,15.77535924403156,71825400,MSFT,Microsoft Corporation
-2002-06-11,16.056346893310547,16.548086068663665,16.010532235748837,16.260984221273677,74368200,MSFT,Microsoft Corporation
-2002-06-12,16.96347427368164,17.03677635363632,16.03497271674163,16.059407520136894,136198600,MSFT,Microsoft Corporation
-2002-06-13,16.560306549072266,16.945145316798797,16.554197849252436,16.749671583025616,79771600,MSFT,Microsoft Corporation
-2002-06-14,16.87489891052246,16.966527087873242,16.18768583271838,16.233500503951515,109433600,MSFT,Microsoft Corporation
-2002-06-17,17.0062198638916,17.238344477421478,16.911536827192602,17.00011116812574,94486600,MSFT,Microsoft Corporation
-2002-06-18,17.100908279418945,17.192536414497948,16.905433448771472,16.96041056284186,77518400,MSFT,Microsoft Corporation
-2002-06-19,16.603065490722656,17.08564110231672,16.59084809166577,16.94209074130184,81247000,MSFT,Microsoft Corporation
-2002-06-20,16.52365493774414,16.829082948904773,16.46257026760433,16.60612064057136,86401200,MSFT,Microsoft Corporation
-2002-06-21,15.967774391174316,16.661096044268668,15.967774391174316,16.309854567006294,116820000,MSFT,Microsoft Corporation
-2002-06-24,16.54198455810547,16.688589894847368,15.836445282739161,15.909748533667935,104523200,MSFT,Microsoft Corporation
-2002-06-25,16.17241096496582,16.798538059619503,16.126596304211677,16.706909903226443,84025200,MSFT,Microsoft Corporation
-2002-06-26,16.53281593322754,16.612226690811813,15.592097249650317,15.592097249650317,112131400,MSFT,Microsoft Corporation
-2002-06-27,16.774105072021484,16.78021377178845,16.144924142523596,16.676368205980737,95812400,MSFT,Microsoft Corporation
-2002-06-28,16.7069091796875,17.039825693419424,16.493109380619398,16.661094520917487,89555600,MSFT,Microsoft Corporation
-2002-07-01,16.083839416503906,16.61222974898739,16.05940578087041,16.529764044132914,66473800,MSFT,Microsoft Corporation
-2002-07-02,15.711212158203125,16.16324535071657,15.677616064902494,15.998315155490031,82814200,MSFT,Microsoft Corporation
-2002-07-03,15.833382606506348,16.04107367465253,15.408838005921206,15.650126329960887,80936600,MSFT,Microsoft Corporation
-2002-07-05,16.752727508544922,16.767999842619634,16.20295727020496,16.215174671418527,35673600,MSFT,Microsoft Corporation
-2002-07-08,16.16326141357422,16.777172809905302,16.059416933620913,16.618349990086223,63199400,MSFT,Microsoft Corporation
-2002-07-09,16.25182342529297,16.716074120105482,16.178521358547243,16.282366924033138,85277200,MSFT,Microsoft Corporation
-2002-07-10,15.955564498901367,16.55420329685879,15.921967221393885,16.3984343129815,90673400,MSFT,Microsoft Corporation
-2002-07-11,16.160188674926758,16.209057087884535,15.65317845357176,15.894466752288531,129550600,MSFT,Microsoft Corporation
-2002-07-12,15.839498519897461,16.410648634922456,15.723435537152927,16.300694352860848,95733800,MSFT,Microsoft Corporation
-2002-07-15,15.821184158325195,15.83951027397329,14.660556964956113,15.695958614187516,136965600,MSFT,Microsoft Corporation
-2002-07-16,15.653183937072754,16.12659707190263,15.466872683305736,15.671510035269852,97154600,MSFT,Microsoft Corporation
-2002-07-17,15.882256507873535,16.279312687547293,15.628750700511702,16.041079212766117,98034800,MSFT,Microsoft Corporation
-2002-07-18,15.610428810119629,16.108276889367712,15.47298594589585,15.900585709010805,91053600,MSFT,Microsoft Corporation
-2002-07-19,15.137009620666504,15.543228188285822,14.907938658178232,15.23169153948795,112543400,MSFT,Microsoft Corporation
-2002-07-22,14.510881423950195,15.268343766927194,14.019143402059115,14.950698418596861,180069800,MSFT,Microsoft Corporation
-2002-07-23,13.136460304260254,14.29403292743817,13.124244067388728,14.199350974827036,168061600,MSFT,Microsoft Corporation
-2002-07-24,14.119938850402832,14.159644823806468,12.647775717723164,12.751621303083436,202307800,MSFT,Microsoft Corporation
-2002-07-25,13.0814847946167,13.961116797149286,12.962366868644514,13.881706011616785,163411400,MSFT,Microsoft Corporation
-2002-07-26,13.851151466369629,13.869477555401767,13.341087555346096,13.359413644378234,123538000,MSFT,Microsoft Corporation
-2002-07-29,14.736908912658691,14.752180087835143,14.217680800847521,14.309309017022203,112148600,MSFT,Microsoft Corporation
-2002-07-30,14.691079139709473,14.914042495825484,14.455900720178226,14.523094054995102,122690600,MSFT,Microsoft Corporation
-2002-07-31,14.65443229675293,14.660540995314792,14.15963936439329,14.541424286146277,93875600,MSFT,Microsoft Corporation
-2002-08-01,13.973328590393066,14.688030033752204,13.896971603560317,14.532262293264063,92002800,MSFT,Microsoft Corporation
-2002-08-02,13.564057350158691,14.003873248018206,13.377746084883546,13.900027682050846,85947600,MSFT,Microsoft Corporation
-2002-08-05,13.435773849487305,13.796177700006336,13.380796734213305,13.527401986572311,78941600,MSFT,Microsoft Corporation
-2002-08-06,13.948884963989258,14.431461374497207,13.695380534063936,13.713706618742584,88715800,MSFT,Microsoft Corporation
-2002-08-07,14.382599830627441,14.446739409879543,13.793123891523912,14.355111273074403,86349400,MSFT,Microsoft Corporation
-2002-08-08,14.938486099243164,14.965974670753251,14.174915962980243,14.388715834156974,88748000,MSFT,Microsoft Corporation
-2002-08-09,14.69719409942627,15.01178571170525,14.556697507985712,14.706357731122154,69049400,MSFT,Microsoft Corporation
-2002-08-12,14.804095268249512,14.889614733884144,14.538372074115616,14.541427006525614,56866600,MSFT,Microsoft Corporation
-2002-08-13,14.37343692779541,15.179766371254933,14.330676044484123,14.657484958802506,100122800,MSFT,Microsoft Corporation
-2002-08-14,15.182819366455078,15.18892806376075,14.41924967996933,14.431467074580672,96706000,MSFT,Microsoft Corporation
-2002-08-15,15.201148986816406,15.497414466777878,14.8896123426035,15.259179877017921,98745600,MSFT,Microsoft Corporation
-2002-08-16,15.271402359008789,15.341650670046366,14.941539508798742,15.097308465325332,69334000,MSFT,Microsoft Corporation
-2002-08-19,15.882256507873535,15.897527675338795,15.22558582082876,15.283617888358304,79848200,MSFT,Microsoft Corporation
-2002-08-20,15.58903694152832,15.790619265551758,15.500462589958168,15.692882451789771,70317600,MSFT,Microsoft Corporation
-2002-08-21,15.967774391174316,15.998317888185356,15.622641613314151,15.74786703827122,81203400,MSFT,Microsoft Corporation
-2002-08-22,16.257938385009766,16.325132942995445,16.065518346760832,16.141875375338813,72517600,MSFT,Microsoft Corporation
-2002-08-23,15.949457168579102,16.141876049751566,15.833394154058999,16.083845125049436,57929200,MSFT,Microsoft Corporation
-2002-08-26,15.912795066833496,16.080781364435833,15.631801923780706,16.034966707796084,55652400,MSFT,Microsoft Corporation
-2002-08-27,15.527959823608398,16.01969909816565,15.469928922089455,15.983048063791337,65470200,MSFT,Microsoft Corporation
-2002-08-28,15.082032203674316,15.472979599228031,15.057597408894638,15.418002476088898,68875000,MSFT,Microsoft Corporation
-2002-08-29,15.4485502243042,15.576829436881921,14.819368066823872,14.93237611101598,94275600,MSFT,Microsoft Corporation
-2002-08-30,14.99040699005127,15.418005496424472,14.965972190484894,15.314159928498125,58138400,MSFT,Microsoft Corporation
-2002-09-03,14.36121654510498,14.819358284959018,14.355107848759829,14.819358284959018,74452600,MSFT,Microsoft Corporation
-2002-09-04,14.724690437316895,14.843807226206554,14.400937352666212,14.492565562187803,80232000,MSFT,Microsoft Corporation
-2002-09-05,14.022202491760254,14.513941865431365,14.013040022598755,14.507833164285161,90438800,MSFT,Microsoft Corporation
-2002-09-06,14.605570793151855,14.74301366312318,14.498671430460643,14.584190920613613,69918400,MSFT,Microsoft Corporation
-2002-09-09,14.874341011047363,14.950697996560834,14.242105264205026,14.431470262046199,81653200,MSFT,Microsoft Corporation
-2002-09-10,15.207256317138672,15.216418781842034,14.767439369536627,14.825471419631365,83950000,MSFT,Microsoft Corporation
-2002-09-11,14.837703704833984,15.607381805238944,14.822431361516664,15.341659576167798,77443200,MSFT,Microsoft Corporation
-2002-09-12,14.400933265686035,14.752174830022543,14.361227292286058,14.706361320821555,63726800,MSFT,Microsoft Corporation
-2002-09-13,14.633055686950684,14.739955022756847,14.309301581899284,14.3245739142562,59549200,MSFT,Microsoft Corporation
-2002-09-16,14.593355178833008,14.700255719741854,14.37039279138196,14.53837802410636,50166200,MSFT,Microsoft Corporation
-2002-09-17,14.443693161010742,14.935432521441218,14.419258357083862,14.865183042709225,73343400,MSFT,Microsoft Corporation
-2002-09-18,14.584184646606445,14.733844855107112,14.251268133723283,14.269594230207598,83951800,MSFT,Microsoft Corporation
-2002-09-19,14.416204452514648,14.605569520690866,14.22989315224256,14.257381723841975,77777600,MSFT,Microsoft Corporation
-2002-09-20,14.495614051818848,14.660545467961125,14.446745613530263,14.57197105946448,130619200,MSFT,Microsoft Corporation
-2002-09-23,13.814512252807617,14.266545682330014,13.686233015359612,14.232948406298672,89783800,MSFT,Microsoft Corporation
-2002-09-24,13.93973445892334,14.196294038877804,13.631252675522518,13.692338511724136,104142200,MSFT,Microsoft Corporation
-2002-09-25,14.205453872680664,14.342896687372143,13.759529331784043,14.17185777585848,107116600,MSFT,Microsoft Corporation
-2002-09-26,14.110770225524902,14.507826290992204,14.034413245045997,14.38870958786352,100852200,MSFT,Microsoft Corporation
-2002-09-27,13.820610046386719,14.38565109604944,13.802283956165663,14.061898324614166,81011600,MSFT,Microsoft Corporation
-2002-09-30,13.359418869018555,13.756474965745829,13.166998936830398,13.70455160907245,115577000,MSFT,Microsoft Corporation
-2002-10-01,14.119938850402832,14.126047551319974,13.191437283077523,13.536571311644835,110636600,MSFT,Microsoft Corporation
-2002-10-02,13.930572509765625,14.297086375501205,13.79312966447535,14.080231590658567,103488600,MSFT,Microsoft Corporation
-2002-10-03,13.683176040649414,14.229892515140394,13.622090199261702,13.835890061560939,105221400,MSFT,Microsoft Corporation
-2002-10-04,13.368576049804688,13.918345902182336,13.344141264531832,13.863368800433102,107120400,MSFT,Microsoft Corporation
-2002-10-07,13.454094886779785,13.76257762939156,13.344140688031613,13.38079286435743,89790000,MSFT,Microsoft Corporation
-2002-10-08,13.741204261779785,14.043577285946482,13.47853603303526,13.66790103964275,115667600,MSFT,Microsoft Corporation
-2002-10-09,13.435773849487305,13.88169830438532,13.380796734213305,13.509075893109319,123142600,MSFT,Microsoft Corporation
-2002-10-10,14.165757179260254,14.239059278945577,13.209766793735508,13.438837894204909,118515000,MSFT,Microsoft Corporation
-2002-10-11,14.92626953125,14.93543316567564,14.358173131716761,14.465073655834612,108828800,MSFT,Microsoft Corporation
-2002-10-14,15.054547309875488,15.066764710241879,14.611676450074977,14.736901891041908,76216200,MSFT,Microsoft Corporation
-2002-10-15,15.970827102661133,15.995260731757146,15.469925472484123,15.656235535325969,133374200,MSFT,Microsoft Corporation
-2002-10-16,15.396624565124512,15.656237884437843,15.356918601131373,15.39051586565516,95437400,MSFT,Microsoft Corporation
-2002-10-17,15.506575584411621,16.03496574436449,15.286667109937806,15.967771229360816,182602400,MSFT,Microsoft Corporation
-2002-10-18,16.233503341674805,16.248774513050186,15.619592232389445,16.06551696119851,152817200,MSFT,Microsoft Corporation
-2002-10-21,16.03803062438965,16.184637152372602,15.686788973285923,15.873100319361567,112378600,MSFT,Microsoft Corporation
-2002-10-22,15.781457901000977,15.860869801765423,15.585984245449861,15.708155862726754,87159000,MSFT,Microsoft Corporation
-2002-10-23,16.248775482177734,16.267100422874872,15.708167594412647,15.708167594412647,110866600,MSFT,Microsoft Corporation
-2002-10-24,15.647077560424805,16.300693346649524,15.546286918166965,16.297639579054326,95833400,MSFT,Microsoft Corporation
-2002-10-25,16.08994483947754,16.126595868020384,15.625694205845798,15.65318276853173,75425800,MSFT,Microsoft Corporation
-2002-10-28,15.866986274719238,16.340399484711142,15.732597196834632,16.309857147982164,79906600,MSFT,Microsoft Corporation
-2002-10-29,15.90363883972168,16.031919229561634,15.53101623722893,15.928073643544748,90517200,MSFT,Microsoft Corporation
-2002-10-30,16.221281051635742,16.30680051766648,15.769247757434867,15.943341621920496,94451200,MSFT,Microsoft Corporation
-2002-10-31,16.331235885620117,16.51449222353263,16.14186968264642,16.24571525149428,105973800,MSFT,Microsoft Corporation
-2002-11-01,16.18768310546875,16.26098633406877,15.85171279008061,16.013589248298402,105097800,MSFT,Microsoft Corporation
-2002-11-04,17.134504318237305,17.485746860966454,16.957356746291655,17.333032914582468,139964200,MSFT,Microsoft Corporation
-2002-11-05,17.31166648864746,17.348317537987583,16.975696011945356,17.036780705806937,76658200,MSFT,Microsoft Corporation
-2002-11-06,17.418561935424805,17.439941806472586,16.960419844202768,17.406345698480063,115407000,MSFT,Microsoft Corporation
-2002-11-07,17.107025146484375,17.293336449704736,16.95125734836646,17.16505722362123,73699600,MSFT,Microsoft Corporation
-2002-11-08,16.82908058166504,17.271951368575223,16.80159201792261,17.103966219089354,64522200,MSFT,Microsoft Corporation
-2002-11-11,16.450353622436523,16.829083721191,16.438136221801745,16.819921253272643,58341200,MSFT,Microsoft Corporation
-2002-11-12,16.64888572692871,16.929880193372536,16.462575558934645,16.523660248708033,81398600,MSFT,Microsoft Corporation
-2002-11-13,16.90849494934082,17.082588823163125,16.52670993392079,16.566415901756788,107370200,MSFT,Microsoft Corporation
-2002-11-14,17.406343460083008,17.40939722764759,17.064263237077693,17.100915438545332,78337000,MSFT,Microsoft Corporation
-2002-11-15,17.314708709716797,17.3849569929001,17.003172085307092,17.287220149765496,77533600,MSFT,Microsoft Corporation
-2002-11-18,17.058149337768555,17.418554386546273,17.02455324433596,17.394120758130285,58086400,MSFT,Microsoft Corporation
-2002-11-19,16.75578498840332,17.042886969870636,16.587799774086108,16.966529948352296,76403400,MSFT,Microsoft Corporation
-2002-11-20,17.2933349609375,17.378855602746366,16.7771620028567,16.801595639719597,76435400,MSFT,Microsoft Corporation
-2002-11-21,17.665956497192383,17.714824933162006,17.34220238069649,17.403288216937376,82922200,MSFT,Microsoft Corporation
-2002-11-22,17.782014846801758,17.806448475876923,17.424663555017148,17.54683519573832,70002000,MSFT,Microsoft Corporation
-2002-11-25,17.78506851196289,17.91029391868524,17.583486121504595,17.7331463222777,61583000,MSFT,Microsoft Corporation
-2002-11-26,17.378854751586914,17.791182111296102,17.342202550414438,17.604870833240028,68650400,MSFT,Microsoft Corporation
-2002-11-27,17.739261627197266,17.901138120166234,17.531570460878513,17.59265513852417,55191800,MSFT,Microsoft Corporation
-2002-11-29,17.61709213256836,17.907249047931842,17.61709213256836,17.846163197573894,28393000,MSFT,Microsoft Corporation
-2002-12-02,17.620141983032227,18.008035706675887,17.412450837063723,17.913353766533035,63735000,MSFT,Microsoft Corporation
-2002-12-03,17.320823669433594,17.51629742636548,17.22919549151121,17.494917557020774,58457400,MSFT,Microsoft Corporation
-2002-12-04,17.268896102905273,17.543780551359184,17.048987612050038,17.143670693416073,83892000,MSFT,Microsoft Corporation
-2002-12-05,16.90238380432129,17.43688274859314,16.890166405967417,17.394123019469827,68435800,MSFT,Microsoft Corporation
-2002-12-06,16.942096710205078,17.02456243521978,16.560311593534625,16.75883915513383,71670200,MSFT,Microsoft Corporation
-2002-12-09,16.34956169128418,16.86573579560489,16.343452991012967,16.798541257737,63862800,MSFT,Microsoft Corporation
-2002-12-10,16.49616813659668,16.63971969005106,16.334291646184226,16.358726448949025,63730200,MSFT,Microsoft Corporation
-2002-12-11,16.694684982299805,16.801584255736483,16.36482353489899,16.44728802291317,69186200,MSFT,Microsoft Corporation
-2002-12-12,16.545034408569336,16.81686631068076,16.398429106541645,16.798540211009033,55242000,MSFT,Microsoft Corporation
-2002-12-13,16.034971237182617,16.416756266639347,16.031917469597758,16.395376398199005,65245400,MSFT,Microsoft Corporation
-2002-12-16,16.63972282409668,16.661102697984955,16.08689754113302,16.187689373848386,60140400,MSFT,Microsoft Corporation
-2002-12-17,16.603065490722656,16.79548544796509,16.425916699743684,16.621390424192686,49549800,MSFT,Microsoft Corporation
-2002-12-18,16.34956169128418,16.61528491006241,16.123545606826546,16.4442447978148,62709400,MSFT,Microsoft Corporation
-2002-12-19,16.221281051635742,16.722182778584948,16.151032752379727,16.26404078465111,82686600,MSFT,Microsoft Corporation
-2002-12-20,16.199899673461914,16.4075907845408,16.172411109786317,16.337342491839888,98294600,MSFT,Microsoft Corporation
-2002-12-23,16.493114471435547,16.57863395141343,16.157144087137702,16.202957594933483,48798400,MSFT,Microsoft Corporation
-2002-12-24,16.438133239746094,16.56335866074668,16.34650508183851,16.352613781047715,18386000,MSFT,Microsoft Corporation
-2002-12-26,16.306806564331055,16.703862873281576,16.239612007467695,16.502280367807263,37228000,MSFT,Microsoft Corporation
-2002-12-27,16.178524017333984,16.49311453280798,16.15714414725996,16.273205966200237,40891600,MSFT,Microsoft Corporation
-2002-12-30,16.111337661743164,16.26099799343225,15.964732264540288,16.19074848164284,48019600,MSFT,Microsoft Corporation
-2002-12-31,15.790629386901855,16.1846318253014,15.656240308003454,16.10827481778748,58208800,MSFT,Microsoft Corporation
-2003-01-02,16.407590866088867,16.416753332321193,15.793679995987764,15.97388254428669,67025200,MSFT,Microsoft Corporation
-2003-01-03,16.428970336914062,16.432024103879893,16.151030938414923,16.367884511560526,55546800,MSFT,Microsoft Corporation
-2003-01-06,16.728290557861328,16.868787148642678,16.432025045248906,16.499219573498802,59456200,MSFT,Microsoft Corporation
-2003-01-07,17.042884826660156,17.107024437041986,16.700805739508183,16.774107818482978,80517400,MSFT,Microsoft Corporation
-2003-01-08,16.566410064697266,16.966519874207687,16.526704110851387,16.911542758148776,64566000,MSFT,Microsoft Corporation
-2003-01-09,17.045940399169922,17.07953650697651,16.654991691212196,16.71302376811979,61808000,MSFT,Microsoft Corporation
-2003-01-10,17.079540252685547,17.195603266838898,16.768004589357655,16.82908928248652,67730200,MSFT,Microsoft Corporation
-2003-01-13,17.22307777404785,17.3330319960358,17.0337128167991,17.262783724235696,60817800,MSFT,Microsoft Corporation
-2003-01-14,17.40023422241211,17.409396689938305,17.161999580692374,17.2047604810839,54206400,MSFT,Microsoft Corporation
-2003-01-15,17.186447143554688,17.507146561392066,17.16201232518569,17.409409618148604,59622600,MSFT,Microsoft Corporation
-2003-01-16,16.905439376831055,17.302496709930395,16.83213730910974,17.201704910419387,81371000,MSFT,Microsoft Corporation
-2003-01-17,15.717331886291504,16.187691503958877,15.671518364123422,16.16936539602211,155876000,MSFT,Microsoft Corporation
-2003-01-21,15.677618026733398,15.928068865208031,15.665400628487019,15.842548242598607,86159200,MSFT,Microsoft Corporation
-2003-01-22,15.576825141906738,16.004424729495334,15.549336580345827,15.757027675447128,86948000,MSFT,Microsoft Corporation
-2003-01-23,15.967774391174316,16.047186318287743,15.71732354126018,15.86698376382608,71374800,MSFT,Microsoft Corporation
-2003-01-24,15.225590705871582,15.89753277597035,15.179777188776795,15.891424074001224,103027000,MSFT,Microsoft Corporation
-2003-01-27,15.017902374267578,15.454664745185589,14.785777480583905,15.063717065248458,114838600,MSFT,Microsoft Corporation
-2003-01-28,14.910993576049805,15.179770519015955,14.831582815574599,15.1767155868158,86151200,MSFT,Microsoft Corporation
-2003-01-29,15.243902206420898,15.283608148619608,14.639155272281734,14.883497291360994,106884000,MSFT,Microsoft Corporation
-2003-01-30,14.73385238647461,15.323327560763788,14.718580049040142,15.320273792346354,87877400,MSFT,Microsoft Corporation
-2003-01-31,14.495614051818848,14.76744481261882,14.364279905459126,14.492560284163831,106858400,MSFT,Microsoft Corporation
-2003-02-03,14.831584930419922,14.996515174172899,14.495613412527023,14.639164953406787,80129800,MSFT,Microsoft Corporation
-2003-02-04,14.452856063842773,14.642221139499078,14.318468133556944,14.599461396458842,81854800,MSFT,Microsoft Corporation
-2003-02-05,14.342897415161133,14.822419242327092,14.272649120779874,14.608620592086417,101072000,MSFT,Microsoft Corporation
-2003-02-06,14.48339557647705,14.544481411084828,14.220728468359765,14.312356637713737,83312000,MSFT,Microsoft Corporation
-2003-02-07,14.226831436157227,14.645267312186874,14.174908089870819,14.623887453455684,75208000,MSFT,Microsoft Corporation
-2003-02-10,14.471183776855469,14.51394352465154,14.214624124963304,14.294034918710901,74081400,MSFT,Microsoft Corporation
-2003-02-11,14.18407154083252,14.55974772554794,14.04968368158054,14.446739726515252,84292000,MSFT,Microsoft Corporation
-2003-02-12,14.18407154083252,14.385653912267989,14.129094424521483,14.217668796924265,71315200,MSFT,Microsoft Corporation
-2003-02-13,14.352069854736328,14.391774676939676,14.089401448820148,14.174920961400867,73558200,MSFT,Microsoft Corporation
-2003-02-14,14.752175331115723,14.813261177240868,14.28487076372223,14.431476095353215,90446400,MSFT,Microsoft Corporation
-2003-02-18,15.246966361999512,15.265292462836811,14.90488730217804,15.039276378087346,57415500,MSFT,Microsoft Corporation
-2003-02-19,15.032483100891113,15.246969281090342,14.81186740827246,15.210200388607905,46902700,MSFT,Microsoft Corporation
-2003-02-20,14.793477058410645,15.240836626351335,14.76896486185671,15.179554381674102,50897200,MSFT,Microsoft Corporation
-2003-02-21,15.093758583068848,15.197938047060525,14.523836870614884,14.885400823947078,56853200,MSFT,Microsoft Corporation
-2003-02-24,14.750585556030273,15.0140984920931,14.609637156835474,14.977329598577512,62403700,MSFT,Microsoft Corporation
-2003-02-25,14.824117660522461,14.873143218838663,14.327732567601728,14.42578485309564,68113000,MSFT,Microsoft Corporation
-2003-02-26,14.468685150146484,14.995709722006435,14.450300123541625,14.75058187825044,57096000,MSFT,Microsoft Corporation
-2003-02-27,14.450298309326172,14.836374468662804,14.278708255808995,14.646400559710596,75434300,MSFT,Microsoft Corporation
-2003-02-28,14.523844718933105,14.750587624413036,14.431920718961132,14.548356928426676,56585400,MSFT,Microsoft Corporation
-2003-03-03,14.425786972045898,14.781222614262354,14.339991355744216,14.719940365150205,50653500,MSFT,Microsoft Corporation
-2003-03-04,14.137762069702148,14.499326087418497,14.131633727333524,14.450300517331288,56605700,MSFT,Microsoft Corporation
-2003-03-05,14.364510536193848,14.431919985522036,14.125509784819979,14.137766473374977,55415900,MSFT,Microsoft Corporation
-2003-03-06,14.260324478149414,14.401272825274246,14.174528866492093,14.199042232354646,54607600,MSFT,Microsoft Corporation
-2003-03-07,14.438047409057617,14.578996980727178,14.033586063433148,14.064227782866567,66167600,MSFT,Microsoft Corporation
-2003-03-10,14.064228057861328,14.376765420158598,14.027457993822269,14.28484259778516,48413600,MSFT,Microsoft Corporation
-2003-03-11,13.972299575805664,14.25419746519013,13.947787376520166,14.131632962177454,53990700,MSFT,Microsoft Corporation
-2003-03-12,14.333863258361816,14.364504967871222,13.819094227220816,13.978427610084621,72379500,MSFT,Microsoft Corporation
-2003-03-13,15.11827564239502,15.161172872956968,14.364507014018832,14.536095936266626,80701300,MSFT,Microsoft Corporation
-2003-03-14,15.234712600708008,15.295993693883437,14.867020197345786,15.124404762813148,75451400,MSFT,Microsoft Corporation
-2003-03-17,15.890423774719238,15.902680456007811,14.909911480001236,15.026347614519748,100983800,MSFT,Microsoft Corporation
-2003-03-18,15.957837104797363,15.957837104797363,15.626913666108525,15.865913148142688,78108800,MSFT,Microsoft Corporation
-2003-03-19,16.12943458557129,16.196845211316372,15.773998759677538,15.921075532234026,73652100,MSFT,Microsoft Corporation
-2003-03-20,16.08653450012207,16.251996278364512,15.731098736969095,15.945586097409805,71798500,MSFT,Microsoft Corporation
-2003-03-21,16.282630920410156,16.423579271976262,15.951708652869662,16.392938732544206,85586800,MSFT,Microsoft Corporation
-2003-03-24,15.498222351074219,15.890426878011715,15.430811759683701,15.657554563496308,61105200,MSFT,Microsoft Corporation
-2003-03-25,15.6207914352417,15.780124875216075,15.338894619883892,15.688202051462968,63595100,MSFT,Microsoft Corporation
-2003-03-26,15.473708152770996,15.700452113269133,15.467579811258979,15.602399817938482,51673600,MSFT,Microsoft Corporation
-2003-03-27,15.34501838684082,15.47983841020686,15.069248828976455,15.283736132997431,60043300,MSFT,Microsoft Corporation
-2003-03-28,15.11827564239502,15.38178853740341,15.07537841183307,15.11827564239502,39584600,MSFT,Microsoft Corporation
-2003-03-31,14.836369514465332,15.142779470589222,14.713806233332509,14.860882872008629,71384000,MSFT,Microsoft Corporation
-2003-04-01,14.922173500061035,15.136660823903268,14.860891240554414,14.989582933542625,49803200,MSFT,Microsoft Corporation
-2003-04-02,15.761727333068848,15.933317325051743,15.381779651418345,15.381779651418345,68282500,MSFT,Microsoft Corporation
-2003-04-03,15.767865180969238,15.988480851007322,15.688199060600985,15.927198590567645,57394300,MSFT,Microsoft Corporation
-2003-04-04,15.375657081604004,15.810758810767538,15.277605954782317,15.786246613492933,55740600,MSFT,Microsoft Corporation
-2003-04-07,15.424686431884766,16.196840121820987,15.424686431884766,16.0742755987726,65627100,MSFT,Microsoft Corporation
-2003-04-08,15.675934791564941,15.829139784120839,15.443063717178966,15.510473119077854,54132100,MSFT,Microsoft Corporation
-2003-04-09,15.056990623474121,15.73109300993433,15.038606767381363,15.694324128887162,76875800,MSFT,Microsoft Corporation
-2003-04-10,15.06924819946289,15.191812702029571,14.879274272460083,15.14278596591352,51608900,MSFT,Microsoft Corporation
-2003-04-11,14.83024787902832,15.430811336652514,14.67704284378572,15.253092934717502,71565500,MSFT,Microsoft Corporation
-2003-04-14,15.173425674438477,15.24696343118864,14.707682262528358,14.873143968508577,51599600,MSFT,Microsoft Corporation
-2003-04-15,15.075377464294434,15.191813631974078,14.76896735798301,15.12440303454979,63399000,MSFT,Microsoft Corporation
-2003-04-16,15.271479606628418,15.773991989397718,15.07537732738789,15.688197534445433,86178700,MSFT,Microsoft Corporation
-2003-04-17,15.62691593170166,15.65142930205997,15.161172414650268,15.179557442419002,58356600,MSFT,Microsoft Corporation
-2003-04-21,15.449193954467773,15.694322926296753,15.369527856826451,15.694322926296753,41557800,MSFT,Microsoft Corporation
-2003-04-22,15.786238670349121,15.81075085528996,15.33888048321418,15.357264329704547,58844000,MSFT,Microsoft Corporation
-2003-04-23,15.761727333068848,15.927188985817226,15.608522358789505,15.780112350772399,55559300,MSFT,Microsoft Corporation
-2003-04-24,15.6207914352417,15.761739842920605,15.516611923291613,15.61466309114321,51703600,MSFT,Microsoft Corporation
-2003-04-25,15.455322265625,15.712706750456162,15.424681728636683,15.522732849633169,53657400,MSFT,Microsoft Corporation
-2003-04-28,15.7739896774292,15.896554168421337,15.516605181434995,15.55950240262376,56287600,MSFT,Microsoft Corporation
-2003-04-29,15.810758590698242,16.086528111584332,15.73722083103636,15.902682543568016,65877300,MSFT,Microsoft Corporation
-2003-04-30,15.669811248779297,15.859785170426342,15.473708985290514,15.767862380523686,55566800,MSFT,Microsoft Corporation
-2003-05-01,15.761727333068848,15.902676797740352,15.52885628646317,15.651420733431124,42085800,MSFT,Microsoft Corporation
-2003-05-02,15.994610786437988,16.111046975980138,15.66368724843252,15.71884117143343,52695400,MSFT,Microsoft Corporation
-2003-05-05,15.847526550292969,16.17232042223,15.835269869011185,16.086525990980437,50391500,MSFT,Microsoft Corporation
-2003-05-06,16.16006851196289,16.2397346203295,15.823016714752226,15.847530082779935,54299500,MSFT,Microsoft Corporation
-2003-05-07,15.92719841003418,16.147814077571606,15.83527560484755,16.00073735550062,49120000,MSFT,Microsoft Corporation
-2003-05-08,15.7739896774292,16.019117490551867,15.755604653121893,15.780118018864966,46401400,MSFT,Microsoft Corporation
-2003-05-09,16.15394401550293,16.239738486300375,15.865917716919508,15.872046060385326,58913600,MSFT,Microsoft Corporation
-2003-05-12,16.05588150024414,16.2213419813306,15.970085921274345,16.025239804590225,53900800,MSFT,Microsoft Corporation
-2003-05-13,15.92719841003418,16.055891272384972,15.86591615028913,15.957840124337649,44501900,MSFT,Microsoft Corporation
-2003-05-14,15.700451850891113,16.043630787797667,15.651426288475893,15.982348542563239,45021000,MSFT,Microsoft Corporation
-2003-05-15,15.804634094238281,15.939454122354604,15.669812897260144,15.84140298029513,45450200,MSFT,Microsoft Corporation
-2003-05-16,15.669811248779297,15.963964644012469,15.571760117034906,15.859785170426342,60620900,MSFT,Microsoft Corporation
-2003-05-19,15.173425674438477,15.651425768760813,15.16116899202626,15.565630160736864,55336300,MSFT,Microsoft Corporation
-2003-05-20,15.093758583068848,15.32050253488423,15.014092484186547,15.234708094724585,52677600,MSFT,Microsoft Corporation
-2003-05-21,14.726065635681152,15.142782271237706,14.640270037272987,15.093756715945085,108960900,MSFT,Microsoft Corporation
-2003-05-22,14.805736541748047,14.873147140530445,14.732198769314355,14.83024991180049,93157100,MSFT,Microsoft Corporation
-2003-05-23,14.842506408691406,15.038609875483132,14.726071399834252,14.830250891717213,76968000,MSFT,Microsoft Corporation
-2003-05-27,15.191814422607422,15.253095511969548,14.842505901389297,14.860890929515048,68486800,MSFT,Microsoft Corporation
-2003-05-28,14.958939552307129,15.240837425050684,14.891528962743344,15.18568351883698,91467000,MSFT,Microsoft Corporation
-2003-05-29,14.952807426452637,15.118269103219557,14.848627982065468,14.995704638460055,75451300,MSFT,Microsoft Corporation
-2003-05-30,15.08150863647461,15.265354267212276,15.020226369941383,15.15504642122487,85096700,MSFT,Microsoft Corporation
-2003-06-02,15.099895477294922,15.338896247040852,15.056998232917056,15.308254523297915,66310800,MSFT,Microsoft Corporation
-2003-06-03,15.246966361999512,15.271479731535967,15.05699242353915,15.167300248729616,61058200,MSFT,Microsoft Corporation
-2003-06-04,15.240833282470703,15.455319338489799,15.161166031211035,15.314371024859724,83484600,MSFT,Microsoft Corporation
-2003-06-05,14.76283073425293,15.026343464878845,14.713805191498885,14.995701770119357,115877900,MSFT,Microsoft Corporation
-2003-06-06,14.505456924438477,15.050866631566084,14.493200237593317,14.977328848219122,119629400,MSFT,Microsoft Corporation
-2003-06-09,14.554482460021973,14.695430851739518,14.462559646678441,14.536097429808471,73610000,MSFT,Microsoft Corporation
-2003-06-10,15.12440013885498,15.167297358507657,14.615759506516056,14.670913408601374,80655300,MSFT,Microsoft Corporation
-2003-06-11,15.246966361999512,15.29599193221063,14.965069625501027,15.118274678518496,75768600,MSFT,Microsoft Corporation
-2003-06-12,15.314376831054688,15.406299628322655,15.161171779320812,15.302120146389148,66177700,MSFT,Microsoft Corporation
-2003-06-13,15.106019020080566,15.473711406076543,15.007967872996556,15.443070860935991,55157500,MSFT,Microsoft Corporation
-2003-06-16,15.5595064163208,15.57789144537067,15.118276238881206,15.197942360373471,69658600,MSFT,Microsoft Corporation
-2003-06-17,15.908811569213867,16.01911939041696,15.64529986939306,15.712709295458033,122213900,MSFT,Microsoft Corporation
-2003-06-18,15.976219177246094,16.19683477840626,15.755603576085932,15.921065276956053,89957700,MSFT,Microsoft Corporation
-2003-06-19,15.976219177246094,16.172321414338892,15.939450300006579,15.988475859279777,63626900,MSFT,Microsoft Corporation
-2003-06-20,16.13554573059082,16.166186253888306,15.939443576220418,16.141674069022525,86048900,MSFT,Microsoft Corporation
-2003-06-23,15.798504829406738,16.080401554154637,15.620786414260827,16.01911930172978,52584500,MSFT,Microsoft Corporation
-2003-06-24,15.749481201171875,15.95784018376383,15.639173366992383,15.7188394867543,51820300,MSFT,Microsoft Corporation
-2003-06-25,15.479840278625488,15.927198798613446,15.406301331364906,15.712711468703821,60483500,MSFT,Microsoft Corporation
-2003-06-26,15.780117988586426,16.24586141705664,15.449194564859585,15.559502372768533,51758100,MSFT,Microsoft Corporation
-2003-06-27,15.70657730102539,16.14168014250017,15.64529623137277,15.902680698042808,76040300,MSFT,Microsoft Corporation
-2003-06-30,15.712713241577148,16.00686789494718,15.62691876747783,15.896560046041174,48073100,MSFT,Microsoft Corporation
-2003-07-01,16.025251388549805,16.05589310635329,15.559507797694973,15.682072331184882,60926000,MSFT,Microsoft Corporation
-2003-07-02,16.47260284423828,16.50324454882628,16.209091197950592,16.239731733677072,94069300,MSFT,Microsoft Corporation
-2003-07-03,16.23973274230957,16.515502256421726,16.184578839487138,16.356168889252658,39440900,MSFT,Microsoft Corporation
-2003-07-07,16.803524017333984,16.883190100999073,16.51549904548467,16.558396257370596,88960800,MSFT,Microsoft Corporation
-2003-07-08,16.975122451782227,17.036403545516638,16.699352854529625,16.705481197675454,61896800,MSFT,Microsoft Corporation
-2003-07-09,16.834171295166016,16.975120836383056,16.69935126537344,16.88932520936794,62300700,MSFT,Microsoft Corporation
-2003-07-10,16.49099349975586,16.803531980136906,16.29489119885683,16.699352486676556,55350800,MSFT,Microsoft Corporation
-2003-07-11,16.73612403869629,16.821919685636644,16.478739435599415,16.515509499514753,50377300,MSFT,Microsoft Corporation
-2003-07-14,16.791269302368164,17.042525431845288,16.57678204897363,16.932217634736013,60464400,MSFT,Microsoft Corporation
-2003-07-15,16.71160316467285,16.870936519086506,16.60742370866629,16.83416647424078,53567600,MSFT,Microsoft Corporation
-2003-07-16,16.86481475830078,16.926097021425548,16.66871245139109,16.88932696223352,49838900,MSFT,Microsoft Corporation
-2003-07-17,16.356168746948242,16.711604357121725,16.264245965997812,16.63193708979953,72805000,MSFT,Microsoft Corporation
-2003-07-18,16.478736877441406,16.687095865167624,16.392942412681876,16.61355808647715,63388400,MSFT,Microsoft Corporation
-2003-07-21,15.957837104797363,16.490989975313827,15.933323737993007,16.466477777371136,48480800,MSFT,Microsoft Corporation
-2003-07-22,16.16619110107422,16.27649888819694,16.01298610092853,16.104910036105057,51791000,MSFT,Microsoft Corporation
-2003-07-23,16.20909881591797,16.33166218528786,16.019123664772227,16.190713784524554,49828200,MSFT,Microsoft Corporation
-2003-07-24,15.933324813842773,16.497119430933218,15.921068129613,16.411324979048285,53556600,MSFT,Microsoft Corporation
-2003-07-25,16.478736877441406,16.515506935648563,15.976224437229439,16.104917303230653,54173000,MSFT,Microsoft Corporation
-2003-07-28,16.307146072387695,16.546145578936564,16.233607133293237,16.509376693820226,52658300,MSFT,Microsoft Corporation
-2003-07-29,16.221351623535156,16.48486451848883,16.080403246328917,16.472607832941712,62391100,MSFT,Microsoft Corporation
-2003-07-30,16.07427406311035,16.282633031069796,16.037505177253333,16.21522243294709,41240300,MSFT,Microsoft Corporation
-2003-07-31,16.18457794189453,16.54001353544806,16.123295701172573,16.3010140823801,64504800,MSFT,Microsoft Corporation
-2003-08-01,16.037504196166992,16.24586315138018,16.00686365463753,16.135555331695347,42649700,MSFT,Microsoft Corporation
-2003-08-04,16.04363441467285,16.184582792372154,15.780121518797365,16.025249386287864,51825600,MSFT,Microsoft Corporation
-2003-08-05,15.724969863891602,16.264252418786086,15.688200970695808,16.12330285195514,58825800,MSFT,Microsoft Corporation
-2003-08-06,15.718840599060059,16.04976412501554,15.584020552668179,15.651431160295104,56294900,MSFT,Microsoft Corporation
-2003-08-07,15.755606651306152,15.816888904574265,15.596274429215528,15.761734993519141,44258500,MSFT,Microsoft Corporation
-2003-08-08,15.675934791564941,15.921062545882112,15.626909240701508,15.859780315087486,33241400,MSFT,Microsoft Corporation
-2003-08-11,15.69432544708252,15.92719660508939,15.651428220780865,15.694325447082518,36433900,MSFT,Microsoft Corporation
-2003-08-12,15.767865180969238,15.79237855268987,15.596276254372416,15.755608495108923,38208400,MSFT,Microsoft Corporation
-2003-08-13,15.688194274902344,15.865911490216519,15.62691203315687,15.804630417332586,39636900,MSFT,Microsoft Corporation
-2003-08-14,15.70657730102539,15.755602858064375,15.639167890635212,15.724962323238064,37338300,MSFT,Microsoft Corporation
-2003-08-15,15.651426315307617,15.724964074625715,15.584015728548021,15.694323536386776,27607900,MSFT,Microsoft Corporation
-2003-08-18,15.749481201171875,15.829147320933792,15.602403309691292,15.663685569664553,45817400,MSFT,Microsoft Corporation
-2003-08-19,16.313278198242188,16.331662060633217,15.792380668025318,15.841406249171492,72952900,MSFT,Microsoft Corporation
-2003-08-20,16.20909881591797,16.258124397438337,15.933329189327097,16.117174827812967,56739300,MSFT,Microsoft Corporation
-2003-08-21,16.08040428161621,16.380686083682086,16.012993675628913,16.331660507199125,63802700,MSFT,Microsoft Corporation
-2003-08-22,16.068143844604492,16.51550344055714,16.062015502866878,16.411323968740998,65846300,MSFT,Microsoft Corporation
-2003-08-25,16.23973274230957,16.264246107502466,16.074271033842276,16.123296595366483,36132900,MSFT,Microsoft Corporation
-2003-08-26,16.282630920410156,16.343913168135924,15.908810261258466,16.123297543867825,47546000,MSFT,Microsoft Corporation
-2003-08-27,16.19071388244629,16.288765046080044,16.117174925289937,16.245867808098037,30633900,MSFT,Microsoft Corporation
-2003-08-28,16.245866775512695,16.288764010768162,16.080405009074187,16.239738432067345,46211200,MSFT,Microsoft Corporation
-2003-08-29,16.251996994018555,16.270380857613638,16.147817481151943,16.21522692910413,34503000,MSFT,Microsoft Corporation
-2003-09-02,16.705486297607422,16.729998508812006,16.22135756104722,16.362307158707182,74168900,MSFT,Microsoft Corporation
-2003-09-03,17.342811584472656,17.404093839630235,16.779016940974156,16.80353031058191,109437800,MSFT,Microsoft Corporation
-2003-09-04,17.42246437072754,17.44697655107849,17.152823373702144,17.220233915173697,59840800,MSFT,Microsoft Corporation
-2003-09-05,17.3918399810791,17.61858401135054,17.263148276310815,17.299917167835755,64024500,MSFT,Microsoft Corporation
-2003-09-08,17.673730850219727,17.722756408893034,17.367320816296168,17.397961352143916,46105300,MSFT,Microsoft Corporation
-2003-09-09,17.38570785522461,17.594065627101873,17.348937805309514,17.557296746048433,44315200,MSFT,Microsoft Corporation
-2003-09-10,16.88319206237793,17.269269351925892,16.840294845508488,17.177346577368304,54763500,MSFT,Microsoft Corporation
-2003-09-11,17.060901641845703,17.22636325204369,16.907696706964806,16.950593901713717,37813300,MSFT,Microsoft Corporation
-2003-09-12,17.367328643798828,17.40409753716027,16.821918911632917,16.840302773882616,55777200,MSFT,Microsoft Corporation
-2003-09-15,17.379579544067383,17.53278457906414,17.36119451907758,17.385707885730653,41432300,MSFT,Microsoft Corporation
-2003-09-16,17.71049690246582,17.74113860228822,17.355061366555287,17.410215257374276,52060600,MSFT,Microsoft Corporation
-2003-09-17,17.465375900268555,17.741145460975403,17.446990873267502,17.62470929435898,47221600,MSFT,Microsoft Corporation
-2003-09-18,18.078201293945312,18.08432963803722,17.416355327226544,17.4592525670078,67268100,MSFT,Microsoft Corporation
-2003-09-19,18.360095977783203,18.36622432116374,18.09045588221135,18.237532616758354,92433800,MSFT,Microsoft Corporation
-2003-09-22,17.814682006835938,18.384604947217554,17.655348623696646,18.010784272588385,65678700,MSFT,Microsoft Corporation
-2003-09-23,18.139482498168945,18.206891941487466,17.69825110042272,17.845329012246165,57827800,MSFT,Microsoft Corporation
-2003-09-24,17.440860748291016,18.200758755933105,17.416348550323473,18.145604849429056,66336500,MSFT,Microsoft Corporation
-2003-09-25,17.306039810180664,17.74726986971342,17.293783127422685,17.446988155312592,56224500,MSFT,Microsoft Corporation
-2003-09-26,17.275400161743164,17.636964139690992,17.244758453270325,17.324425726438037,49864700,MSFT,Microsoft Corporation
-2003-09-29,17.66761016845703,17.71663574838368,17.220251605518627,17.41022558162663,47380300,MSFT,Microsoft Corporation
-2003-09-30,17.036399841308594,17.532785008434733,17.00575930110353,17.520528324808033,63333700,MSFT,Microsoft Corporation
-2003-10-01,17.47762680053711,17.54503620617423,17.042523989741547,17.177345138738588,58375900,MSFT,Microsoft Corporation
-2003-10-02,17.465375900268555,17.618580952025297,17.275401963371493,17.43473535746192,38143600,MSFT,Microsoft Corporation
-2003-10-03,17.820810317993164,18.053681465956878,17.728887527188057,17.869835884346667,57303000,MSFT,Microsoft Corporation
-2003-10-06,17.88821029663086,17.95561967983307,17.716620331770397,17.863696943567504,34047600,MSFT,Microsoft Corporation
-2003-10-07,17.85757827758789,17.998527796323334,17.72275826929925,17.777912174704063,52356800,MSFT,Microsoft Corporation
-2003-10-08,17.661470413208008,17.99239374053907,17.575675995986444,17.99239374053907,46989100,MSFT,Microsoft Corporation
-2003-10-09,17.735021591186523,17.98627784592224,17.649225945740174,17.906610544355065,62653300,MSFT,Microsoft Corporation
-2003-10-10,17.716629028320312,17.894347418683125,17.56955234432777,17.716629028320312,37604700,MSFT,Microsoft Corporation
-2003-10-13,17.63697052001953,17.83307284974077,17.465380397082406,17.75953389166426,39320300,MSFT,Microsoft Corporation
-2003-10-14,17.575679779052734,17.630833678812813,17.45311529761667,17.563423097136823,34851300,MSFT,Microsoft Corporation
-2003-10-15,17.91462516784668,18.031714551577874,17.686610298675582,17.99473938976457,57242100,MSFT,Microsoft Corporation
-2003-10-16,18.013225555419922,18.062526160712483,17.74823436119022,17.816023134249676,42232500,MSFT,Microsoft Corporation
-2003-10-17,17.828344345092773,18.050197603927444,17.748230145882978,18.044034882802162,49960000,MSFT,Microsoft Corporation
-2003-10-20,18.087177276611328,18.09950272194295,17.748234582506676,17.840674247074684,38794500,MSFT,Microsoft Corporation
-2003-10-21,18.087177276611328,18.13647788251866,17.97625061946505,18.087177276611328,44166800,MSFT,Microsoft Corporation
-2003-10-22,17.80369758605957,18.000900006088802,17.748234258498954,17.889974526386716,48798500,MSFT,Microsoft Corporation
-2003-10-23,17.816017150878906,17.920781048868854,17.31684854300622,17.698927811850435,67357900,MSFT,Microsoft Corporation
-2003-10-24,16.39862823486328,16.885471517234112,16.281538868047395,16.80535848230895,210558300,MSFT,Microsoft Corporation
-2003-10-27,16.583515167236328,16.700604604478762,16.52805181145937,16.583515167236328,65619100,MSFT,Microsoft Corporation
-2003-10-28,16.76222038269043,16.77454465107236,16.565016808132306,16.69443161720423,71752600,MSFT,Microsoft Corporation
-2003-10-29,16.478740692138672,16.793032449678343,16.429440093431605,16.737569129205518,73551500,MSFT,Microsoft Corporation
-2003-10-30,16.096670150756836,16.66362793371874,15.967255273725069,16.64513975830859,98729400,MSFT,Microsoft Corporation
-2003-10-31,16.108989715576172,16.29386788936306,16.090502720990987,16.250730001438573,69623700,MSFT,Microsoft Corporation
-2003-11-03,16.441768646240234,16.484906531339284,16.201428329020278,16.238403491188144,57772300,MSFT,Microsoft Corporation
-2003-11-04,16.065853118896484,16.404795877037643,16.028877951335055,16.386307705547235,84026100,MSFT,Microsoft Corporation
-2003-11-05,16.084335327148438,16.219911674888582,16.02270928711421,16.11514775945608,61514400,MSFT,Microsoft Corporation
-2003-11-06,16.164445877075195,16.207583745856926,16.02270682952986,16.18293403887541,68189800,MSFT,Microsoft Corporation
-2003-11-07,16.084335327148438,16.32467559032109,16.04119745175016,16.256886828741543,57822100,MSFT,Microsoft Corporation
-2003-11-10,16.0227108001709,16.164449882841065,16.0227108001709,16.09666229027915,54579100,MSFT,Microsoft Corporation
-2003-11-11,15.899456024169922,16.07200868834453,15.819343000878877,16.028870816155592,64990700,MSFT,Microsoft Corporation
-2003-11-12,16.01038360595703,16.108984798378067,15.776206067811804,15.930270577897039,75877300,MSFT,Microsoft Corporation
-2003-11-13,15.831674575805664,15.979576412926042,15.683772738685287,15.936438524026679,78949500,MSFT,Microsoft Corporation
-2003-11-14,15.714582443237305,16.035036955552926,15.677607284252922,15.837834540410732,83146400,MSFT,Microsoft Corporation
-2003-11-17,15.49889850616455,15.677614006149746,15.307858731513177,15.646800380935257,103900200,MSFT,Microsoft Corporation
-2003-11-18,15.49889850616455,15.924117130767588,15.480411506455473,15.609825206097485,106868300,MSFT,Microsoft Corporation
-2003-11-19,15.622136116027832,15.73922543202389,15.511209519338781,15.585160975604323,78853300,MSFT,Microsoft Corporation
-2003-11-20,15.468076705932617,15.794692707829851,15.455751263297538,15.511214579736484,106845700,MSFT,Microsoft Corporation
-2003-11-21,15.474245071411133,15.640633905998643,15.45575690071504,15.609821463591153,70712900,MSFT,Microsoft Corporation
-2003-11-24,15.856319427490234,15.905620024731824,15.579004008788408,15.609816441282293,99463800,MSFT,Microsoft Corporation
-2003-11-25,15.652948379516602,15.991890885477554,15.64062294102671,15.942590306936498,85663800,MSFT,Microsoft Corporation
-2003-11-26,15.683774948120117,15.794700460022424,15.603660707090166,15.782376186757379,69758400,MSFT,Microsoft Corporation
-2003-11-28,15.843998908996582,15.868649802988907,15.65295918223335,15.71458524179484,33402600,MSFT,Microsoft Corporation
-2003-12-01,15.924111366271973,16.15212623322021,15.714583492340562,15.961086527724813,101914600,MSFT,Microsoft Corporation
-2003-12-02,15.813177108764648,16.078168185265113,15.782364684928204,15.99189245818817,85121700,MSFT,Microsoft Corporation
-2003-12-03,15.819344520568848,16.065847510628053,15.788532087593563,15.911782994913679,93121600,MSFT,Microsoft Corporation
-2003-12-04,16.145957946777344,16.164444932078013,15.813178106340898,15.850153252360936,87202400,MSFT,Microsoft Corporation
-2003-12-05,16.01038360595703,16.3185126261275,15.973408452653876,15.99805816304967,96610900,MSFT,Microsoft Corporation
-2003-12-08,16.17061424255371,16.232240294648232,15.905623041340693,16.09666392037563,90504000,MSFT,Microsoft Corporation
-2003-12-09,16.25688934326172,16.39862960988968,16.17677630161907,16.293865678252907,103547100,MSFT,Microsoft Corporation
-2003-12-10,16.38630485534668,16.410954570960318,16.256890028262752,16.30002908757018,82853700,MSFT,Microsoft Corporation
-2003-12-11,16.39862823486328,16.497229435733804,16.195263111140445,16.38630279089971,79309000,MSFT,Microsoft Corporation
-2003-12-12,16.42327117919922,16.52187233943535,16.330832738405164,16.447922056967524,69154100,MSFT,Microsoft Corporation
-2003-12-15,16.478740692138672,16.700593974029967,16.441765536963118,16.66978036520118,88860600,MSFT,Microsoft Corporation
-2003-12-16,16.675947189331055,16.737573246729944,16.49723291583548,16.5342080801071,73978000,MSFT,Microsoft Corporation
-2003-12-17,16.663619995117188,16.688269708501213,16.546530624140598,16.663619995117188,53712300,MSFT,Microsoft Corporation
-2003-12-18,16.885473251342773,16.91628686441621,16.669782661505316,16.700596274578757,61177800,MSFT,Microsoft Corporation
-2003-12-19,16.860824584960938,16.97791279566484,16.75606064483377,16.940937633096198,76856400,MSFT,Microsoft Corporation
-2003-12-22,16.749889373779297,16.903953843846555,16.620474607705113,16.737563934073446,43894800,MSFT,Microsoft Corporation
-2003-12-23,16.731412887573242,16.848502295633775,16.645137100275715,16.743738335878444,39609000,MSFT,Microsoft Corporation
-2003-12-24,16.663619995117188,16.737570310688344,16.638969106314086,16.725244866286793,19924200,MSFT,Microsoft Corporation
-2003-12-26,16.768396377563477,16.793047286405685,16.638982632401962,16.669795093034697,12076900,MSFT,Microsoft Corporation
-2003-12-29,16.922439575195312,16.96557861097215,16.737562694968744,16.768375116533658,40426700,MSFT,Microsoft Corporation
-2003-12-30,16.95942497253418,16.977911965204612,16.885473475594946,16.89163619829148,34406600,MSFT,Microsoft Corporation
-2003-12-31,16.866987228393555,16.977912715576217,16.78071028224808,16.89779966781887,42198900,MSFT,Microsoft Corporation
-2004-01-02,16.916292190551758,17.11349467463483,16.842340671310843,16.996405258928185,44487700,MSFT,Microsoft Corporation
-2004-01-05,17.341506958007812,17.366157852463743,17.082678443317278,17.08884116693126,67333700,MSFT,Microsoft Corporation
-2004-01-06,17.403127670288086,17.427778557168146,17.29836375188579,17.372315237106992,46950800,MSFT,Microsoft Corporation
-2004-01-07,17.384645462036133,17.44627152493368,17.261394511660416,17.359995742128742,54298200,MSFT,Microsoft Corporation
-2004-01-08,17.35382843017578,17.551030838974743,17.2552272257763,17.49556751457265,58810800,MSFT,Microsoft Corporation
-2004-01-09,17.045698165893555,17.292201159442108,17.00256028894993,17.273714169562833,67079900,MSFT,Microsoft Corporation
-2004-01-12,16.990238189697266,17.08883940652489,16.854661810414083,17.051864244069336,55845200,MSFT,Microsoft Corporation
-2004-01-13,16.903963088989258,17.033376750423944,16.799199145029114,16.977913416832145,51555900,MSFT,Microsoft Corporation
-2004-01-14,17.070354461669922,17.08884145740677,16.928614166977724,16.959427785571403,43907000,MSFT,Microsoft Corporation
-2004-01-15,16.97174835205078,17.082673820828536,16.89779686411325,16.977909898578133,58504100,MSFT,Microsoft Corporation
-2004-01-16,17.138139724731445,17.181277609435657,16.965588185914598,17.076513671402914,63983400,MSFT,Microsoft Corporation
-2004-01-20,17.316850662231445,17.37847669954707,17.212086751420557,17.24289918236892,63068500,MSFT,Microsoft Corporation
-2004-01-21,17.440109252929688,17.440109252929688,17.162793725835265,17.335345295915506,53570600,MSFT,Microsoft Corporation
-2004-01-22,17.26138687133789,17.526378001712075,17.218248999029324,17.47707740829959,78425200,MSFT,Microsoft Corporation
-2004-01-23,17.551029205322266,17.723581884669667,17.390801969232314,17.427778299004665,127259100,MSFT,Microsoft Corporation
-2004-01-26,17.748239517211914,17.766727690349782,17.452435799522927,17.55719976313188,58299600,MSFT,Microsoft Corporation
-2004-01-27,17.40928840637207,17.69892924166358,17.39080024332071,17.649628648945477,63196200,MSFT,Microsoft Corporation
-2004-01-28,17.076509475708008,17.52637873168007,16.92860768931049,17.440101808050663,71336000,MSFT,Microsoft Corporation
-2004-01-29,17.199769973754883,17.22442087126729,16.99024204657736,17.13814390539335,63748400,MSFT,Microsoft Corporation
-2004-01-30,17.0395450592041,17.193609664034913,16.977918982187845,17.15663448799302,40528700,MSFT,Microsoft Corporation
-2004-02-02,16.885473251342773,17.131976278834514,16.786872040346076,17.014888075412905,62891800,MSFT,Microsoft Corporation
-2004-02-03,16.81768226623535,16.97790832027011,16.749893506546012,16.885469850505775,47993800,MSFT,Microsoft Corporation
-2004-02-04,16.645132064819336,16.903960523831028,16.645132064819336,16.774545706615637,60648000,MSFT,Microsoft Corporation
-2004-02-05,16.614315032958984,16.74372982353152,16.534202010542728,16.675941067735483,55527500,MSFT,Microsoft Corporation
-2004-02-06,16.688270568847656,16.756059341131895,16.5958320819086,16.65745813167435,47209600,MSFT,Microsoft Corporation
-2004-02-09,16.577342987060547,16.78070811711842,16.546530551610807,16.756058403842438,48108500,MSFT,Microsoft Corporation
-2004-02-10,16.651296615600586,16.731409663307137,16.528044507139043,16.55885812196404,37790600,MSFT,Microsoft Corporation
-2004-02-11,16.731412887573242,16.780713505374607,16.546535864672986,16.620486203665312,51515300,MSFT,Microsoft Corporation
-2004-02-12,16.608152389526367,16.73140327551339,16.595826948302033,16.694428127259158,44537000,MSFT,Microsoft Corporation
-2004-02-13,16.38630485534668,16.675945772467202,16.330841525942024,16.626645165820747,67541100,MSFT,Microsoft Corporation
-2004-02-17,16.632808685302734,16.70059746347093,16.386305640262787,16.466418689118555,43477000,MSFT,Microsoft Corporation
-2004-02-18,16.49723243713379,16.70676032095856,16.478744267824812,16.577345486634204,50334700,MSFT,Microsoft Corporation
-2004-02-19,16.30618667602539,16.626641129135667,16.287699687658307,16.5896659769826,61840600,MSFT,Microsoft Corporation
-2004-02-20,16.373979568481445,16.515718667035948,16.330841684175223,16.429442898423503,57821900,MSFT,Microsoft Corporation
-2004-02-23,16.39862823486328,16.49106671375202,16.318514024519086,16.47257854780666,50256800,MSFT,Microsoft Corporation
-2004-02-24,16.565021514892578,16.608160580453365,16.36165633606912,16.398632677978366,55426500,MSFT,Microsoft Corporation
-2004-02-25,16.454097747802734,16.632812050836073,16.39863440451872,16.57734870755206,64275700,MSFT,Microsoft Corporation
-2004-02-26,16.330835342407227,16.42327379794088,16.27537203400329,16.386298650811167,66602700,MSFT,Microsoft Corporation
-2004-02-27,16.34933090209961,16.40479423560188,16.238404235095068,16.312354562818584,58266500,MSFT,Microsoft Corporation
-2004-03-01,16.454097747802734,16.466422020984034,16.330845612633933,16.41095867770002,51912300,MSFT,Microsoft Corporation
-2004-03-02,16.26305389404297,16.447932063525414,16.238404176696864,16.398631453413948,66331000,MSFT,Microsoft Corporation
-2004-03-03,16.250730514526367,16.361656011797628,16.15829083700466,16.238405067467564,54998700,MSFT,Microsoft Corporation
-2004-03-04,16.250730514526367,16.281542956754052,16.15212811347526,16.226079620408758,44023200,MSFT,Microsoft Corporation
-2004-03-05,16.238393783569336,16.392458238488555,16.14595534570151,16.164442328023966,59849800,MSFT,Microsoft Corporation
-2004-03-08,15.91794204711914,16.23839644803305,15.90561660660275,16.21374556700027,69367800,MSFT,Microsoft Corporation
-2004-03-09,15.850159645080566,16.004224186956844,15.739234162281752,15.899460251464209,81111700,MSFT,Microsoft Corporation
-2004-03-10,15.634471893310547,15.899461946231659,15.62214644654604,15.807023446336453,75155800,MSFT,Microsoft Corporation
-2004-03-11,15.46191692352295,15.887135371904861,15.449591478545125,15.517380250504031,90536300,MSFT,Microsoft Corporation
-2004-03-12,15.640634536743164,15.72074877090436,15.548196030373566,15.640634536743164,64137100,MSFT,Microsoft Corporation
-2004-03-15,15.505054473876953,15.671444451261156,15.443428425725127,15.59133023603805,68835300,MSFT,Microsoft Corporation
-2004-03-16,15.517377853393555,15.63446721175677,15.468077256517295,15.56667845026981,65453800,MSFT,Microsoft Corporation
-2004-03-17,15.486565589904785,15.689930716598306,15.474241321180214,15.560517079347452,56241400,MSFT,Microsoft Corporation
-2004-03-18,15.338664054870605,15.42494098996677,15.147624368977441,15.381801934709154,123231000,MSFT,Microsoft Corporation
-2004-03-19,15.17843246459961,15.369473271288959,15.135294597095156,15.264709375027254,86281600,MSFT,Microsoft Corporation
-2004-03-22,15.098332405090332,15.307860377398633,14.796365898038893,15.086006953679316,127605200,MSFT,Microsoft Corporation
-2004-03-23,14.882633209228516,15.196924988233224,14.857983495900987,15.190762266046574,91696300,MSFT,Microsoft Corporation
-2004-03-24,15.042860984802246,15.147624914793287,14.901121895819989,15.024372817597083,97584700,MSFT,Microsoft Corporation
-2004-03-25,15.523545265197754,15.554357706772949,15.147627365800021,15.159952812597819,85677900,MSFT,Microsoft Corporation
-2004-03-26,15.424942016601562,15.720745648398545,15.406453848832072,15.47424262190106,61584900,MSFT,Microsoft Corporation
-2004-03-29,15.597484588623047,15.652947884655601,15.406444999743401,15.560509449740836,51881600,MSFT,Microsoft Corporation
-2004-03-30,15.529709815979004,15.609822878753,15.424945856708739,15.535871364683631,59010400,MSFT,Microsoft Corporation
-2004-03-31,15.363314628601074,15.529704597783242,15.326339471700274,15.529704597783242,70533200,MSFT,Microsoft Corporation
-2004-04-01,15.455758094787598,15.47424626691204,15.314018968091808,15.375645033087194,69051900,MSFT,Microsoft Corporation
-2004-04-02,15.930275917053223,15.961088359229727,15.677610129864043,15.702259848521383,98043800,MSFT,Microsoft Corporation
-2004-04-05,15.991887092590332,16.010374070521998,15.856309652194224,15.905610219042382,53800300,MSFT,Microsoft Corporation
-2004-04-06,15.899456024169922,15.961082059619343,15.81318027979205,15.880969036328299,48992000,MSFT,Microsoft Corporation
-2004-04-07,15.770045280456543,15.88713465159891,15.62214347368575,15.862483762760906,63268900,MSFT,Microsoft Corporation
-2004-04-08,15.702256202697754,15.930272218287763,15.628305888476543,15.911784052022934,45294600,MSFT,Microsoft Corporation
-2004-04-12,15.782373428344727,15.86248647995319,15.671446760410484,15.702259201316984,38786800,MSFT,Microsoft Corporation
-2004-04-13,15.683774948120117,15.88097742539464,15.65912405075106,15.825514081733745,56971500,MSFT,Microsoft Corporation
-2004-04-14,15.720743179321289,15.825507096056043,15.640628973655263,15.646791695277184,61079600,MSFT,Microsoft Corporation
-2004-04-15,15.542027473449707,15.856319217484367,15.468077166276222,15.733068313722246,73756900,MSFT,Microsoft Corporation
-2004-04-16,15.505054473876953,15.652956284189877,15.474242037510592,15.60981840310933,51768600,MSFT,Microsoft Corporation
-2004-04-19,15.733075141906738,15.776213035716355,15.443432982751677,15.45575843110284,44592100,MSFT,Microsoft Corporation
-2004-04-20,15.609821319580078,15.948762884612833,15.579008877456854,15.807023770175086,59902600,MSFT,Microsoft Corporation
-2004-04-21,15.683774948120117,15.708424670069691,15.52971036582196,15.628311604459222,49252000,MSFT,Microsoft Corporation
-2004-04-22,15.991887092590332,16.016536788305295,15.69608251608315,15.720733387216344,99207700,MSFT,Microsoft Corporation
-2004-04-23,16.97174835205078,17.082673820828536,16.84849626396124,16.885471420220494,258269000,MSFT,Microsoft Corporation
-2004-04-26,16.786882400512695,16.977922217793243,16.700606581499525,16.916297304452335,89391000,MSFT,Microsoft Corporation
-2004-04-27,16.77454376220703,16.86698341039685,16.719080443460722,16.737568608182475,80716800,MSFT,Microsoft Corporation
-2004-04-28,16.367816925048828,16.66978329207614,16.31235359483777,16.64513357610411,72842200,MSFT,Microsoft Corporation
-2004-04-29,16.318513870239258,16.601993201626193,16.213749948377416,16.337002036009824,77787300,MSFT,Microsoft Corporation
-2004-04-30,16.102828979492188,16.484909645468914,15.998065020709813,16.386308410781908,66172200,MSFT,Microsoft Corporation
-2004-05-03,16.238393783569336,16.343157659931148,16.13979262645452,16.13979262645452,65916200,MSFT,Microsoft Corporation
-2004-05-04,16.226083755493164,16.355498631752276,16.035043979074082,16.23840920569301,55496400,MSFT,Microsoft Corporation
-2004-05-05,16.20759391784668,16.39247212562326,16.176781470927,16.219919366782353,51841700,MSFT,Microsoft Corporation
-2004-05-06,16.096670150756836,16.232246577505688,16.04120679994603,16.12131987588407,62693900,MSFT,Microsoft Corporation
-2004-05-07,15.887133598327637,16.256887503031464,15.868645432924847,16.0411981170939,68290200,MSFT,Microsoft Corporation
-2004-05-10,15.979575157165527,16.05352548220465,15.78853544615871,15.794696993729284,64621400,MSFT,Microsoft Corporation
-2004-05-11,15.985743522644043,16.090507499610695,15.893304996007503,16.078182049280585,57917200,MSFT,Microsoft Corporation
-2004-05-12,15.985743522644043,16.02271869821473,15.671451591744091,15.942605621908301,64145600,MSFT,Microsoft Corporation
-2004-05-13,16.084335327148438,16.13979864563735,15.893295660919382,15.911782650136386,63861500,MSFT,Microsoft Corporation
-2004-05-14,15.936439514160156,16.127479252049227,15.8008619401452,16.02271529731921,43775300,MSFT,Microsoft Corporation
-2004-05-17,15.739245414733887,15.893310066755543,15.665293864578688,15.696106324815013,55149600,MSFT,Microsoft Corporation
-2004-05-18,15.91794204711914,16.00421777989646,15.800852713050844,15.837829034600013,58158600,MSFT,Microsoft Corporation
-2004-05-19,15.788538932800293,16.189106612242167,15.788538932800293,16.04120475408299,60052800,MSFT,Microsoft Corporation
-2004-05-20,15.856319427490234,15.942596354227232,15.770043676172193,15.868644870655372,52089900,MSFT,Microsoft Corporation
-2004-05-21,15.95493221282959,16.14597319441879,15.887144577013245,16.004232845886847,57809300,MSFT,Microsoft Corporation
-2004-05-24,15.874814987182617,16.127480812672125,15.862489538275932,16.053529294651522,56250500,MSFT,Microsoft Corporation
-2004-05-25,16.084335327148438,16.13979864563735,15.776206302396242,15.84399388855684,66615000,MSFT,Microsoft Corporation
-2004-05-26,16.108989715576172,16.115152438910997,15.930275440543399,16.016551216392372,50306900,MSFT,Microsoft Corporation
-2004-05-27,16.139802932739258,16.139802932739258,15.973412933075524,16.121314763192423,49071900,MSFT,Microsoft Corporation
-2004-05-28,16.164445877075195,16.238397348857283,16.03503227073,16.10898256709332,37393000,MSFT,Microsoft Corporation
-2004-06-01,16.090505599975586,16.189106840136382,15.942603739734393,16.10282987343106,48369500,MSFT,Microsoft Corporation
-2004-06-02,16.102828979492188,16.19526866550326,16.028878641186648,16.096667430816254,54020000,MSFT,Microsoft Corporation
-2004-06-03,15.95493221282959,16.10283411200136,15.9364452100705,16.053533478944104,45933100,MSFT,Microsoft Corporation
-2004-06-04,15.991887092590332,16.170601206633073,15.985724374807035,16.041187659438492,48815300,MSFT,Microsoft Corporation
-2004-06-07,16.287700653076172,16.287700653076172,16.004221335316345,16.035034943452718,65218600,MSFT,Microsoft Corporation
-2004-06-08,16.392471313476562,16.423283758869673,16.170617945303942,16.195268841953986,58447700,MSFT,Microsoft Corporation
-2004-06-09,16.31235694885254,16.423283632082498,16.269219055467428,16.269219055467428,50385500,MSFT,Microsoft Corporation
-2004-06-10,16.49723243713379,16.509557883339774,16.256890937794054,16.256890937794054,48109200,MSFT,Microsoft Corporation
-2004-06-14,16.577342987060547,16.577342987060547,16.349328143726698,16.361652412655154,67377500,MSFT,Microsoft Corporation
-2004-06-15,16.891637802124023,17.00872719363726,16.620483854826787,16.632809301390136,114183400,MSFT,Microsoft Corporation
-2004-06-16,16.836170196533203,16.947096836621764,16.73140627816278,16.84849563996948,67431100,MSFT,Microsoft Corporation
-2004-06-17,17.11349105834961,17.20592955630275,16.817687394731852,16.830011665818137,105427500,MSFT,Microsoft Corporation
-2004-06-18,17.47092056274414,17.56335905955267,17.07035295962767,17.1134908464437,134218700,MSFT,Microsoft Corporation
-2004-06-21,17.47092056274414,17.661960279537674,17.32918145594311,17.39080633686929,116881700,MSFT,Microsoft Corporation
-2004-06-22,17.433948516845703,17.470923687097592,17.138143628572177,17.347671552365334,98932000,MSFT,Microsoft Corporation
-2004-06-23,17.440109252929688,17.4894098694411,17.25523223486674,17.37848436385498,58558400,MSFT,Microsoft Corporation
-2004-06-24,17.495569229125977,17.65579649583206,17.477082236126282,17.551032558963435,65503800,MSFT,Microsoft Corporation
-2004-06-25,17.606496810913086,17.643471974268177,17.409294372460263,17.551033478170822,71136500,MSFT,Microsoft Corporation
-2004-06-28,17.427780151367188,17.717421046188793,17.359991381665054,17.624982562770757,77024100,MSFT,Microsoft Corporation
-2004-06-29,17.563356399536133,17.61265700206193,17.366153989432956,17.366153989432956,55371700,MSFT,Microsoft Corporation
-2004-06-30,17.6003360748291,17.74823792036656,17.495572120645978,17.606498798653917,83544400,MSFT,Microsoft Corporation
-2004-07-01,17.643474578857422,17.772889432833775,17.41545966651823,17.686613647129157,78441400,MSFT,Microsoft Corporation
-2004-07-02,17.606496810913086,17.674285589913463,17.501732868557617,17.637310426558372,36690100,MSFT,Microsoft Corporation
-2004-07-06,17.26755714416504,17.458596880259602,17.218256529191624,17.452434156460505,69158900,MSFT,Microsoft Corporation
-2004-07-07,17.316850662231445,17.452427003990696,16.977908044704975,17.0518595245675,66255700,MSFT,Microsoft Corporation
-2004-07-08,17.033376693725586,17.34766852455985,16.977913360318407,17.18127852433831,59125100,MSFT,Microsoft Corporation
-2004-07-09,17.168949127197266,17.255224875440415,17.0333716080507,17.119648531712762,50249300,MSFT,Microsoft Corporation
-2004-07-12,17.18744659423828,17.25523539513918,17.002569542315356,17.051870167856112,45757300,MSFT,Microsoft Corporation
-2004-07-13,17.008712768554688,17.22440319880917,17.008712768554688,17.19975232658887,43274100,MSFT,Microsoft Corporation
-2004-07-14,17.33534049987793,17.477080761626027,16.8484971934464,16.885472351745467,87656300,MSFT,Microsoft Corporation
-2004-07-15,17.175111770629883,17.37847687300807,17.131972721285134,17.286037228402513,46759700,MSFT,Microsoft Corporation
-2004-07-16,16.93477439880371,17.378481037907914,16.793035300387285,17.366155592284088,66406300,MSFT,Microsoft Corporation
-2004-07-19,17.22441864013672,17.41545836943399,17.008728016520145,17.0210534636798,60354500,MSFT,Microsoft Corporation
-2004-07-20,17.45243263244629,17.55103385378288,17.162791691697464,17.25523018977311,89010700,MSFT,Microsoft Corporation
-2004-07-21,17.78521156311035,18.419956740245578,17.754397948664483,18.419956740245578,201518000,MSFT,Microsoft Corporation
-2004-07-22,17.871488571166992,18.05636556897687,17.76672462562959,17.914626458961344,124640700,MSFT,Microsoft Corporation
-2004-07-23,17.273712158203125,17.50172695990326,17.267549437154628,17.489401517806265,97372700,MSFT,Microsoft Corporation
-2004-07-26,17.661951065063477,17.692763489451316,17.378472999355683,17.477074167899147,72387600,MSFT,Microsoft Corporation
-2004-07-27,17.526384353637695,17.723586798757896,17.33534345643562,17.686611634152683,72968400,MSFT,Microsoft Corporation
-2004-07-28,17.61264991760254,17.74206468181427,17.427773026349907,17.464748169516714,62718800,MSFT,Microsoft Corporation
-2004-07-29,17.551029205322266,17.7482315957656,17.40929013411849,17.735907327927116,60148400,MSFT,Microsoft Corporation
-2004-07-30,17.55719566345215,17.754398095863866,17.458594447246288,17.53254594711029,59552900,MSFT,Microsoft Corporation
-2004-08-02,17.5756778717041,17.594164858836063,17.353824622770038,17.421613376704073,52267000,MSFT,Microsoft Corporation
-2004-08-03,17.298368453979492,17.514059071133758,17.255230565632502,17.48940817755302,53990900,MSFT,Microsoft Corporation
-2004-08-04,17.292198181152344,17.378475095598837,17.249060311638495,17.26138575304782,46217900,MSFT,Microsoft Corporation
-2004-08-05,16.965585708618164,17.384640224140053,16.959422986643265,17.353827789684587,55591700,MSFT,Microsoft Corporation
-2004-08-06,16.72524642944336,17.168953066015828,16.67594582264855,16.87314824982779,75628000,MSFT,Microsoft Corporation
-2004-08-09,16.749889373779297,16.811515396889924,16.700588790374518,16.799189957184073,51877500,MSFT,Microsoft Corporation
-2004-08-10,17.08268165588379,17.10116983020262,16.793040644072843,16.823853092517993,57632700,MSFT,Microsoft Corporation
-2004-08-11,16.891637802124023,16.953263859521478,16.762224139466717,16.879312355560675,53097300,MSFT,Microsoft Corporation
-2004-08-12,16.565021514892578,16.8300127548121,16.552697243008847,16.78071214101912,50279700,MSFT,Microsoft Corporation
-2004-08-13,16.651296615600586,16.793035717537908,16.62664572374059,16.645133892635588,43333200,MSFT,Microsoft Corporation
-2004-08-16,16.694435119628906,16.762223899336917,16.614320893534117,16.657459955887838,54347200,MSFT,Microsoft Corporation
-2004-08-17,16.669790267944336,16.87315550534814,16.626652365376813,16.77455424935961,56879700,MSFT,Microsoft Corporation
-2004-08-18,16.922439575195312,16.947090452782078,16.571172797513707,16.59582367510047,58844000,MSFT,Microsoft Corporation
-2004-08-19,16.712919235229492,16.916284349604876,16.645130471964706,16.854658308038612,46293000,MSFT,Microsoft Corporation
-2004-08-20,16.76222038269043,16.866984304160457,16.663619183120876,16.71908132938711,46494800,MSFT,Microsoft Corporation
-2004-08-23,16.836400985717773,16.892027955999623,16.76223247793343,16.854943702107448,39572200,MSFT,Microsoft Corporation
-2004-08-24,16.836400985717773,16.97237736924719,16.743689761543756,16.93529311535502,40835300,MSFT,Microsoft Corporation
-2004-08-25,17.027996063232422,17.102165713854486,16.799308566680384,16.817850095170947,53512700,MSFT,Microsoft Corporation
-2004-08-26,16.960002899169922,17.05889494811898,16.92909839706946,16.972363521123896,35465500,MSFT,Microsoft Corporation
-2004-08-27,16.97236442565918,17.08979918212715,16.966184703795957,16.997088028657185,33248700,MSFT,Microsoft Corporation
-2004-08-30,16.873477935791016,16.9291048819943,16.595344383661274,16.873477935791016,36679600,MSFT,Microsoft Corporation
-2004-08-31,16.873477935791016,16.88583974136656,16.718958902756714,16.86729821188991,52106700,MSFT,Microsoft Corporation
-2004-09-01,16.929101943969727,17.00945248737936,16.774582937752005,16.830209874301303,48507500,MSFT,Microsoft Corporation
-2004-09-02,17.071252822875977,17.10833703798161,16.904372086571705,16.93527540267874,42161700,MSFT,Microsoft Corporation
-2004-09-03,16.75604248046875,17.071261414729115,16.749861578359347,16.972368159865194,46174400,MSFT,Microsoft Corporation
-2004-09-07,16.91055679321289,16.922917415107303,16.7869411431791,16.867291669366928,44893400,MSFT,Microsoft Corporation
-2004-09-08,16.848751068115234,16.97854645582998,16.774581433073692,16.873473493871508,53278100,MSFT,Microsoft Corporation
-2004-09-09,16.861122131347656,16.978555781241102,16.799314264679683,16.873482761571648,56904700,MSFT,Microsoft Corporation
-2004-09-10,16.99091148376465,17.003273288432773,16.79930822695505,16.89820030652688,52664500,MSFT,Microsoft Corporation
-2004-09-13,16.84257698059082,17.040361182199717,16.527357967194074,17.015638746442022,48239200,MSFT,Microsoft Corporation
-2004-09-14,16.960002899169922,17.003268023224358,16.854929949800773,16.91673777511549,55920000,MSFT,Microsoft Corporation
-2004-09-15,16.805484771728516,16.935280150428916,16.774580268071556,16.910557726389623,52605700,MSFT,Microsoft Corporation
-2004-09-16,16.848751068115234,16.9043779996748,16.79312413655567,16.8240274634726,35951500,MSFT,Microsoft Corporation
-2004-09-17,17.00326919555664,17.01563099724914,16.848750211059272,16.929099564287934,65283000,MSFT,Microsoft Corporation
-2004-09-20,17.00326919555664,17.08979944963155,16.892015338096726,16.960004068519183,51513600,MSFT,Microsoft Corporation
-2004-09-21,16.848751068115234,17.01563186279393,16.842570166954577,16.966185832395023,73874400,MSFT,Microsoft Corporation
-2004-09-22,16.76222038269043,17.145426813799777,16.731315877674305,16.86111244096938,68409000,MSFT,Microsoft Corporation
-2004-09-23,16.904386520385742,16.929108958603443,16.79313260118871,16.805494409741037,52155800,MSFT,Microsoft Corporation
-2004-09-24,16.867298126220703,16.972369936419167,16.805490277543573,16.929104796011174,49859800,MSFT,Microsoft Corporation
-2004-09-27,16.805484771728516,16.885834123464058,16.768399367340166,16.79312297026573,47813600,MSFT,Microsoft Corporation
-2004-09-28,16.854930877685547,16.9105578056425,16.71277369685613,16.817845473123395,62055100,MSFT,Microsoft Corporation
-2004-09-29,17.04653549194336,17.114524227029673,16.830208663030312,16.848751366841046,61529300,MSFT,Microsoft Corporation
-2004-09-30,17.089799880981445,17.176331316126724,17.009450525724752,17.05271565385423,71218000,MSFT,Microsoft Corporation
-2004-10-01,17.460651397705078,17.50391653998017,17.170156028938933,17.194878462144683,66302800,MSFT,Microsoft Corporation
-2004-10-04,17.38030433654785,17.590449172955744,17.349399817306345,17.578088544146013,62016200,MSFT,Microsoft Corporation
-2004-10-05,17.54099464416504,17.5842609501942,17.367934135593604,17.398837461013844,58017700,MSFT,Microsoft Corporation
-2004-10-06,17.633724212646484,17.64608484756356,17.448300542240965,17.54719269490226,56999600,MSFT,Microsoft Corporation
-2004-10-07,17.41119956970215,17.6707915160223,17.40501866873187,17.639888190057224,38401500,MSFT,Microsoft Corporation
-2004-10-08,17.299955368041992,17.510101402804285,17.287593559200218,17.367944137784786,49556600,MSFT,Microsoft Corporation
-2004-10-11,17.34320831298828,17.442100356342827,17.262858969845016,17.42973973508812,44691000,MSFT,Microsoft Corporation
-2004-10-12,17.324665069580078,17.405014404736566,17.18868763931921,17.201049438231294,56412900,MSFT,Microsoft Corporation
-2004-10-13,17.324665069580078,17.473003119867,17.269038153361727,17.42355710310469,49500700,MSFT,Microsoft Corporation
-2004-10-14,17.182519912719727,17.405027748177172,17.182519912719727,17.33085925561598,41548700,MSFT,Microsoft Corporation
-2004-10-15,17.299955368041992,17.45447444190327,17.194882350660848,17.287593559200218,49828500,MSFT,Microsoft Corporation
-2004-10-18,17.559539794921875,17.584263401814102,17.293766915262726,17.34939385188378,50350700,MSFT,Microsoft Corporation
-2004-10-19,17.417383193969727,17.670794278941724,17.411202292033032,17.633710046208055,57026500,MSFT,Microsoft Corporation
-2004-10-20,17.738780975341797,17.769684302574337,17.380296956567054,17.442103611032135,69078100,MSFT,Microsoft Corporation
-2004-10-21,17.652254104614258,17.856219182229516,17.596627158093128,17.806773138531472,94988500,MSFT,Microsoft Corporation
-2004-10-22,17.145427703857422,17.516273531098083,17.046535640444763,17.491549925801724,101912800,MSFT,Microsoft Corporation
-2004-10-25,17.077436447143555,17.163967874020326,17.027990422736632,17.10216004879012,61529500,MSFT,Microsoft Corporation
-2004-10-26,17.244327545166016,17.244327545166016,17.07744667080467,17.12689272481319,76966600,MSFT,Microsoft Corporation
-2004-10-27,17.39884376525879,17.522459469502902,17.046540540715814,17.219602290880225,72392600,MSFT,Microsoft Corporation
-2004-10-28,17.31230926513672,17.639889976417138,17.24432052646486,17.374117102212363,63059600,MSFT,Microsoft Corporation
-2004-10-29,17.287582397460938,17.39883624743185,17.18250944792021,17.380294725027507,80010100,MSFT,Microsoft Corporation
-2004-11-01,17.35556983947754,17.479185481164706,17.281400218688017,17.40501586037518,72930900,MSFT,Microsoft Corporation
-2004-11-02,17.454465866088867,17.596623061262992,17.324670473682858,17.466827668856983,89417100,MSFT,Microsoft Corporation
-2004-11-03,17.596622467041016,17.70787633042431,17.49773040600839,17.70787633042431,79666700,MSFT,Microsoft Corporation
-2004-11-04,17.924211502075195,17.924211502075195,17.541003702975765,17.541003702975765,87867700,MSFT,Microsoft Corporation
-2004-11-05,18.115814208984375,18.146718728222115,17.942753616800516,18.05400634939577,95337700,MSFT,Microsoft Corporation
-2004-11-08,18.097272872924805,18.220887414558014,18.004560493091297,18.03546501266476,112802100,MSFT,Microsoft Corporation
-2004-11-09,18.40012550354004,18.474293974249438,18.14053349828397,18.189979538385764,100401000,MSFT,Microsoft Corporation
-2004-11-10,18.375402450561523,18.542283283041687,18.35068001920518,18.492837241442373,84097700,MSFT,Microsoft Corporation
-2004-11-11,18.529916763305664,18.591724594300533,18.4310247052684,18.47428983329891,87358900,MSFT,Microsoft Corporation
-2004-11-12,18.523733139038086,18.66589148309268,18.418660195460074,18.64116788277496,162269000,MSFT,Microsoft Corporation
-2004-11-15,18.8681640625,18.943940243928935,18.737279603198054,18.83372106035029,104468000,MSFT,Microsoft Corporation
-2004-11-16,18.682174682617188,18.833725769451913,18.63395262806753,18.826836904516245,64522600,MSFT,Microsoft Corporation
-2004-11-17,18.716625213623047,18.840622204453105,18.640848982800865,18.7717348413345,58830700,MSFT,Microsoft Corporation
-2004-11-18,18.64773178100586,18.716619121702884,18.599511036692963,18.68906365985738,63249900,MSFT,Microsoft Corporation
-2004-11-19,18.503070831298828,18.647733074270185,18.489293099420557,18.620178924430473,85808600,MSFT,Microsoft Corporation
-2004-11-22,18.358415603637695,18.475523749901395,17.979537002505545,18.427302980366477,92410800,MSFT,Microsoft Corporation
-2004-11-23,18.275747299194336,18.392855416600295,18.186193337339546,18.268858431827265,70459700,MSFT,Microsoft Corporation
-2004-11-24,18.351516723632812,18.413515197476173,18.186187898022762,18.337740306936176,60069200,MSFT,Microsoft Corporation
-2004-11-26,18.32396125793457,18.475512342027343,18.28951693387943,18.296405798690458,24398700,MSFT,Microsoft Corporation
-2004-11-29,18.441076278686523,18.56507326416176,18.330857028023445,18.35152231632458,67079900,MSFT,Microsoft Corporation
-2004-11-30,18.46863555908203,18.606410317599256,18.39286062442328,18.42730365709385,75960400,MSFT,Microsoft Corporation
-2004-12-01,18.771728515625,18.79239511177149,18.468625008393456,18.56506780982701,99889000,MSFT,Microsoft Corporation
-2004-12-02,18.661518096923828,18.875067768800367,18.54440995803979,18.785515104438378,96088300,MSFT,Microsoft Corporation
-2004-12-03,18.75795555114746,18.902619133097602,18.695957060871265,18.70973479513643,76498400,MSFT,Microsoft Corporation
-2004-12-06,18.82683753967285,18.902613742604977,18.64773098705299,18.668397582557212,55297400,MSFT,Microsoft Corporation
-2004-12-07,18.64773178100586,18.861281354641573,18.599511036692963,18.778617596938535,111656000,MSFT,Microsoft Corporation
-2004-12-08,18.847503662109375,18.847503662109375,18.537511306910215,18.606398642945212,95655000,MSFT,Microsoft Corporation
-2004-12-09,18.75795555114746,18.84750950995399,18.558183659970766,18.68906819373868,83006000,MSFT,Microsoft Corporation
-2004-12-10,18.654630661010742,18.723518038689235,18.62707649828981,18.654630661010742,70949200,MSFT,Microsoft Corporation
-2004-12-13,18.771728515625,18.79239511177149,18.53751234829836,18.668398162726007,93812500,MSFT,Microsoft Corporation
-2004-12-14,18.75795555114746,18.826842908556237,18.627071017379542,18.63395857059507,127843200,MSFT,Microsoft Corporation
-2004-12-15,18.675283432006836,18.875055233954726,18.647727975784246,18.751058308786014,106303900,MSFT,Microsoft Corporation
-2004-12-16,18.709732055664062,18.792397135234214,18.606401691639018,18.702843189540143,88997500,MSFT,Microsoft Corporation
-2004-12-17,18.571950912475586,18.819944751160882,18.461731720596877,18.599506367403468,126184400,MSFT,Microsoft Corporation
-2004-12-20,18.565080642700195,18.702854103827413,18.52374742183616,18.606412549646596,85552800,MSFT,Microsoft Corporation
-2004-12-21,18.64773178100586,18.716619121702884,18.558179157841444,18.599511036692963,94646100,MSFT,Microsoft Corporation
-2004-12-22,18.578840255737305,18.70283717828038,18.447955783200896,18.489287652743105,63651900,MSFT,Microsoft Corporation
-2004-12-23,18.606399536132812,18.702841022861428,18.482402588100758,18.509958049404197,65801900,MSFT,Microsoft Corporation
-2004-12-27,18.49619483947754,18.66841266607618,18.475528227275316,18.60641414338725,55958500,MSFT,Microsoft Corporation
-2004-12-28,18.565080642700195,18.62019028993461,18.461748904457743,18.49619325517777,55075900,MSFT,Microsoft Corporation
-2004-12-29,18.53062629699707,18.59951364736328,18.475516679487484,18.496183278772424,47594900,MSFT,Microsoft Corporation
-2004-12-30,18.43419075012207,18.558187758055922,18.42730188146826,18.52374341478688,48355400,MSFT,Microsoft Corporation
-2004-12-31,18.40662956237793,18.53062653182507,18.37907541023242,18.427296161924765,54959500,MSFT,Microsoft Corporation
-2005-01-03,18.4204044342041,18.565067980727772,18.35840595911063,18.461736312960834,65002900,MSFT,Microsoft Corporation
-2005-01-04,18.48929786682129,18.668404485670337,18.365300875778317,18.509964469967507,109442100,MSFT,Microsoft Corporation
-2005-01-05,18.447965621948242,18.66840412896049,18.43418788678069,18.489297513533753,72463500,MSFT,Microsoft Corporation
-2005-01-06,18.427297592163086,18.640847215054,18.351521368526907,18.496184948748972,76890500,MSFT,Microsoft Corporation
-2005-01-07,18.372182846069336,18.523733937160298,18.33773983434033,18.475513195173022,68723300,MSFT,Microsoft Corporation
-2005-01-10,18.461740493774414,18.50307369580813,18.28263520729645,18.32396709541313,70376600,MSFT,Microsoft Corporation
-2005-01-11,18.413516998291016,18.475515478197735,18.330853234359953,18.385962848286276,64712000,MSFT,Microsoft Corporation
-2005-01-12,18.447965621948242,18.49618638111753,18.33774636844212,18.441076754364467,72940600,MSFT,Microsoft Corporation
-2005-01-13,18.09663963317871,18.461740384904264,18.020863410480793,18.379076609158375,89861600,MSFT,Microsoft Corporation
-2005-01-14,17.993310928344727,18.220638303643057,17.938201301421408,18.186193965617765,92180800,MSFT,Microsoft Corporation
-2005-01-18,18.13109016418457,18.151756773639892,17.80043229640482,17.931318195120063,69146400,MSFT,Microsoft Corporation
-2005-01-19,17.896869659423828,18.08975402746614,17.8555377640995,18.055309686431478,58114100,MSFT,Microsoft Corporation
-2005-01-20,17.814205169677734,17.97953405840418,17.731540068355905,17.80042743380456,58380100,MSFT,Microsoft Corporation
-2005-01-21,17.669532775878906,18.000190388747814,17.662643911371234,17.87619476935939,76501000,MSFT,Microsoft Corporation
-2005-01-24,17.68331527709961,17.910642611535497,17.662648677999286,17.74531376048366,69010900,MSFT,Microsoft Corporation
-2005-01-25,17.924427032470703,18.04153517656899,17.738431512917412,17.745320381854654,67580700,MSFT,Microsoft Corporation
-2005-01-26,17.917526245117188,18.027745446962403,17.841750051129903,17.95885811733001,64974500,MSFT,Microsoft Corporation
-2005-01-27,17.986421585083008,18.020864608280295,17.80731497383947,17.876202334151156,93204100,MSFT,Microsoft Corporation
-2005-01-28,18.03464698791504,18.358415956673795,17.88309449341385,18.282641023340656,110466500,MSFT,Microsoft Corporation
-2005-01-31,18.103530883789062,18.268859770966294,18.02086578324185,18.151751644976105,71442100,MSFT,Microsoft Corporation
-2005-02-01,18.179302215576172,18.206857681627323,18.062194112692666,18.082860712231028,57981700,MSFT,Microsoft Corporation
-2005-02-02,18.22752571105957,18.255081181258674,18.103530036915,18.199971554777598,79329500,MSFT,Microsoft Corporation
-2005-02-03,18.03464698791504,18.186198168498777,17.97953734825573,18.16553287482494,62545400,MSFT,Microsoft Corporation
-2005-02-04,18.13109016418457,18.165534513276775,18.00709313528777,18.027759744743097,61246500,MSFT,Microsoft Corporation
-2005-02-07,18.0208683013916,18.117309837241965,17.951980926962463,18.09664454465539,57763400,MSFT,Microsoft Corporation
-2005-02-08,18.07597541809082,18.144862782916032,18.020865789014092,18.041532392636814,61343700,MSFT,Microsoft Corporation
-2005-02-09,17.958860397338867,18.124189221096394,17.938195115567108,18.082857343636185,77874800,MSFT,Microsoft Corporation
-2005-02-10,17.951980590820312,18.000201357842585,17.910648692503703,17.979536065642957,71796400,MSFT,Microsoft Corporation
-2005-02-11,17.889976501464844,17.993308185874152,17.7797572644174,17.931309700795346,83835900,MSFT,Microsoft Corporation
-2005-02-14,17.917526245117188,17.993302439104472,17.8486389154848,17.86241664419458,58694000,MSFT,Microsoft Corporation
-2005-02-15,17.91752815246582,18.02117729848372,17.869158638855495,17.965897666076145,76551600,MSFT,Microsoft Corporation
-2005-02-16,17.82079315185547,17.917532200934318,17.737873025523097,17.876072796753483,57506600,MSFT,Microsoft Corporation
-2005-02-17,17.72404670715332,17.869156548983497,17.68949743517817,17.76550609711755,67024800,MSFT,Microsoft Corporation
-2005-02-18,17.60658073425293,17.724050126791067,17.551301097645013,17.717140007468764,77091100,MSFT,Microsoft Corporation
-2005-02-22,17.43383026123047,17.61348939481939,17.41310122295085,17.447650498730475,96419200,MSFT,Microsoft Corporation
-2005-02-23,17.413101196289062,17.516750341439636,17.392370840070793,17.440740353276368,83689400,MSFT,Microsoft Corporation
-2005-02-24,17.530576705932617,17.578946236043556,17.37855667647441,17.399287039938034,85236300,MSFT,Microsoft Corporation
-2005-02-25,17.447656631469727,17.53748557085329,17.378556737651913,17.502936282929806,62467700,MSFT,Microsoft Corporation
-2005-02-28,17.385467529296875,17.530577443707497,17.364737164960815,17.426926939998094,82728000,MSFT,Microsoft Corporation
-2005-03-01,17.468387603759766,17.558216546273762,17.364737100435516,17.406197828953577,56394800,MSFT,Microsoft Corporation
-2005-03-02,17.454570770263672,17.606589517277172,17.38547086054075,17.40620122884897,67739000,MSFT,Microsoft Corporation
-2005-03-03,17.39236831665039,17.489107329025888,17.371637963439845,17.48219721128904,52183600,MSFT,Microsoft Corporation
-2005-03-04,17.39236831665039,17.48219721128904,17.364727845702994,17.420007469627592,63058200,MSFT,Microsoft Corporation
-2005-03-07,17.59967041015625,17.82079027198566,17.385461985539223,17.392372104781128,80407400,MSFT,Microsoft Corporation
-2005-03-08,17.551301956176758,17.70332195276255,17.509842556185436,17.551301956176758,52871800,MSFT,Microsoft Corporation
-2005-03-09,17.48910903930664,17.66876816412321,17.468380002039172,17.544388668637097,62991800,MSFT,Microsoft Corporation
-2005-03-10,17.572032928466797,17.606582210003662,17.4476534061811,17.572032928466797,59132900,MSFT,Microsoft Corporation
-2005-03-11,17.337093353271484,17.606581427601228,17.316362994488216,17.58585238678851,60617900,MSFT,Microsoft Corporation
-2005-03-14,17.350915908813477,17.378555072910455,17.247265419030306,17.330185547262698,65550500,MSFT,Microsoft Corporation
-2005-03-15,17.212711334228516,17.440739975812786,17.198891097048776,17.344000951495325,71469400,MSFT,Microsoft Corporation
-2005-03-16,17.019243240356445,17.254182156142893,16.97087369616004,17.15053294458328,74841400,MSFT,Microsoft Corporation
-2005-03-17,16.957042694091797,17.05378171360476,16.950132575845117,17.026141240618035,60573200,MSFT,Microsoft Corporation
-2005-03-18,16.79812240600586,17.212720516783236,16.77739335714818,16.950142460141166,135904000,MSFT,Microsoft Corporation
-2005-03-21,16.722108840942383,16.832668129314673,16.68755823959437,16.82575800904507,71446200,MSFT,Microsoft Corporation
-2005-03-22,16.576995849609375,16.77047522704557,16.556265492679287,16.71519559320243,102113300,MSFT,Microsoft Corporation
-2005-03-23,16.708282470703125,16.853390989217377,16.556262516484164,16.57699286968771,79293300,MSFT,Microsoft Corporation
-2005-03-24,16.777387619018555,16.908675943451392,16.722107977686147,16.749747139367045,78820900,MSFT,Microsoft Corporation
-2005-03-28,16.722108840942383,16.90867681633895,16.70828860040318,16.860307292422405,49802000,MSFT,Microsoft Corporation
-2005-03-29,16.528629302978516,16.74974787805986,16.459529418772927,16.680647993854272,74231700,MSFT,Microsoft Corporation
-2005-03-30,16.69447135925293,16.71520172378623,16.583912051017155,16.611552537061556,59585700,MSFT,Microsoft Corporation
-2005-03-31,16.701372146606445,16.798111157753972,16.66682287633095,16.756651769829343,62382300,MSFT,Microsoft Corporation
-2005-04-01,16.66683578491211,16.825764660023196,16.653015538909965,16.74975462498259,64619600,MSFT,Microsoft Corporation
-2005-04-04,16.742839813232422,16.763570176430207,16.542451574203827,16.659920996382944,62196400,MSFT,Microsoft Corporation
-2005-04-05,16.908674240112305,16.92940459776261,16.666826657377793,16.73592521360452,73549600,MSFT,Microsoft Corporation
-2005-04-06,17.046884536743164,17.233453917129506,16.894865773819827,16.908684702833735,78020200,MSFT,Microsoft Corporation
-2005-04-07,17.3439998626709,17.364728899168817,17.019230899187207,17.039961253655402,77451500,MSFT,Microsoft Corporation
-2005-04-08,17.23344612121582,17.447654580699545,17.212715760115838,17.32327505004103,47956300,MSFT,Microsoft Corporation
-2005-04-11,17.25417709350586,17.350917471484806,17.17816839691557,17.295637820341483,47791800,MSFT,Microsoft Corporation
-2005-04-12,17.496023178100586,17.516753538101973,17.136704845900294,17.219624967935218,67517800,MSFT,Microsoft Corporation
-2005-04-13,17.30254364013672,17.585851946563274,17.267993043029506,17.433831955232574,60929300,MSFT,Microsoft Corporation
-2005-04-14,17.164344787597656,17.37164310922778,17.15743466781391,17.281814187980217,66754400,MSFT,Microsoft Corporation
-2005-04-15,16.901763916015625,17.205802568015557,16.86721463832106,16.98468402764123,100251600,MSFT,Microsoft Corporation
-2005-04-18,17.033058166503906,17.164347829723106,16.860309095204737,16.894859700247064,75766400,MSFT,Microsoft Corporation
-2005-04-19,17.019243240356445,17.136712698249667,16.89486497726765,17.074522907719654,65956200,MSFT,Microsoft Corporation
-2005-04-20,16.805028915405273,17.067608233567046,16.791208673823967,17.039967750404426,91923500,MSFT,Microsoft Corporation
-2005-04-21,17.468387603759766,17.544396303434407,16.90867963050406,16.915589751923736,93562300,MSFT,Microsoft Corporation
-2005-04-22,17.26108741760254,17.447656736644017,17.12288894710471,17.309456948175324,80087500,MSFT,Microsoft Corporation
-2005-04-25,17.267993927001953,17.46838344657045,17.178165005865768,17.323273567232818,75457900,MSFT,Microsoft Corporation
-2005-04-26,17.10906982421875,17.447657878355066,17.09524958087336,17.240359500058037,60464300,MSFT,Microsoft Corporation
-2005-04-27,17.267993927001953,17.37855320746368,17.019234886977774,17.039965246303318,47732800,MSFT,Microsoft Corporation
-2005-04-28,16.894855499267578,17.219623198085618,16.887945379977342,17.15052332315377,83623100,MSFT,Microsoft Corporation
-2005-04-29,17.48219871520996,17.48219871520996,17.129791906105925,17.19198033514699,98641200,MSFT,Microsoft Corporation
-2005-05-02,17.43383026123047,17.523660487010122,17.240352208111933,17.43383026123047,54376700,MSFT,Microsoft Corporation
-2005-05-03,17.523662567138672,17.551301727449175,17.337093292653233,17.364732452963736,67867800,MSFT,Microsoft Corporation
-2005-05-04,17.420013427734375,17.551303073698662,17.350914862672735,17.509843671067546,86864200,MSFT,Microsoft Corporation
-2005-05-05,17.43383026123047,17.502930130760113,17.3301811159212,17.41310122295085,59362300,MSFT,Microsoft Corporation
-2005-05-06,17.42692756652832,17.606586776653884,17.406198519417917,17.502937587189006,64322600,MSFT,Microsoft Corporation
-2005-05-09,17.350915908813477,17.502934606273676,17.30945518571192,17.43383471907514,61872400,MSFT,Microsoft Corporation
-2005-05-10,17.20580291748047,17.3301824284599,17.15052328126411,17.302543269336965,62235100,MSFT,Microsoft Corporation
-2005-05-11,17.212711334228516,17.254170727797376,17.026142086213106,17.198891097048776,59463300,MSFT,Microsoft Corporation
-2005-05-12,17.27490234375,17.350912335813046,17.157432955093682,17.164343074187638,74540700,MSFT,Microsoft Corporation
-2005-05-13,17.48219871520996,17.537478343890037,17.26799031882096,17.295630792146152,77204300,MSFT,Microsoft Corporation
-2005-05-16,17.66936683654785,17.676298877118633,17.461410908030604,17.489137748162182,50577300,MSFT,Microsoft Corporation
-2005-05-17,17.648561477661133,17.676289625431476,17.502992668319404,17.54458356782406,39983200,MSFT,Microsoft Corporation
-2005-05-18,17.814943313598633,17.91198927143852,17.620850075766842,17.676305097697064,71182400,MSFT,Microsoft Corporation
-2005-05-19,17.967435836791992,18.05754970920849,17.814934928798156,17.84959380538495,52120800,MSFT,Microsoft Corporation
-2005-05-20,17.84265899658203,17.967433048372655,17.835726957910197,17.939704893685324,64444500,MSFT,Microsoft Corporation
-2005-05-23,17.918909072875977,18.07140994846282,17.842657974007,17.842657974007,75421100,MSFT,Microsoft Corporation
-2005-05-24,17.849594116210938,17.93970799019664,17.828797996605893,17.88425299340127,61287700,MSFT,Microsoft Corporation
-2005-05-25,17.821870803833008,17.863463054355133,17.676301893460888,17.801076000723718,35749000,MSFT,Microsoft Corporation
-2005-05-26,17.95357894897461,18.02289805206679,17.83573687036348,17.849600955412303,50579200,MSFT,Microsoft Corporation
-2005-05-27,18.0714111328125,18.085275210270222,17.89118209231574,17.90504616977346,54978000,MSFT,Microsoft Corporation
-2005-05-31,17.884252548217773,18.04368681691825,17.84959367189019,18.015958658135077,46131100,MSFT,Microsoft Corporation
-2005-06-01,17.89118766784668,18.02289380043694,17.752550816518898,17.835732662885246,54621000,MSFT,Microsoft Corporation
-2005-06-02,17.877323150634766,17.925846109936597,17.773343869672004,17.821866828973835,27212500,MSFT,Microsoft Corporation
-2005-06-03,17.627775192260742,17.89118611238873,17.5653881518341,17.814936313540667,79659500,MSFT,Microsoft Corporation
-2005-06-06,17.586185455322266,17.67629934080319,17.54459321080653,17.593116173923303,40756900,MSFT,Microsoft Corporation
-2005-06-07,17.683229446411133,17.9050494376141,17.544591290833562,17.558455370821605,54511400,MSFT,Microsoft Corporation
-2005-06-08,17.606977462768555,17.759479690834556,17.56538654700118,17.71095541326268,45369700,MSFT,Microsoft Corporation
-2005-06-09,17.683229446411133,17.75254852419992,17.57231945080965,17.606978328628326,52767900,MSFT,Microsoft Corporation
-2005-06-10,17.627775192260742,17.690162232687385,17.5653881518341,17.669366111828005,39459800,MSFT,Microsoft Corporation
-2005-06-13,17.544584274291992,17.6693582999811,17.50992541033431,17.57924446040058,49104100,MSFT,Microsoft Corporation
-2005-06-14,17.579248428344727,17.634703416484722,17.496065285059125,17.54458823441272,44243300,MSFT,Microsoft Corporation
-2005-06-15,17.50993537902832,17.613913352248645,17.405957405808,17.6069813110804,50764800,MSFT,Microsoft Corporation
-2005-06-16,17.35742950439453,17.48913428268741,17.295042473771048,17.48220224349021,65918800,MSFT,Microsoft Corporation
-2005-06-17,17.35742950439453,17.53072651787059,17.274246356179457,17.516862439476196,90821300,MSFT,Microsoft Corporation
-2005-06-20,17.40595245361328,17.52379447564267,17.281178392387893,17.315837266216597,50538900,MSFT,Microsoft Corporation
-2005-06-21,17.433677673339844,17.46140582755534,17.357427893549566,17.385154725613894,81084000,MSFT,Microsoft Corporation
-2005-06-22,17.37822914123535,17.509935278371525,17.35050229887343,17.405957305748927,60492700,MSFT,Microsoft Corporation
-2005-06-23,17.544584274291992,17.759473461712524,17.433674323046322,17.447538397489758,105159800,MSFT,Microsoft Corporation
-2005-06-24,17.35742950439453,17.606976304737177,17.35742950439453,17.48220224349021,57970700,MSFT,Microsoft Corporation
-2005-06-27,17.364370346069336,17.503008566546367,17.35050758174328,17.37823443254745,61636200,MSFT,Microsoft Corporation
-2005-06-28,17.37822914123535,17.468344353752816,17.35050229887343,17.39209322349214,53058100,MSFT,Microsoft Corporation
-2005-06-29,17.392087936401367,17.551520867432803,17.32970090736276,17.4822017993731,55859900,MSFT,Microsoft Corporation
-2005-06-30,17.218791961669922,17.426747856189795,17.20492788279491,17.371292862841074,82018200,MSFT,Microsoft Corporation
-2005-07-01,17.12866973876953,17.32276279687868,17.100942914554388,17.2257169288995,69718400,MSFT,Microsoft Corporation
-2005-07-05,17.315841674804688,17.461411890680033,17.06629481097093,17.094021652662846,61883500,MSFT,Microsoft Corporation
-2005-07-06,17.121746063232422,17.385156951245403,17.114814023791116,17.308905839542366,64214600,MSFT,Microsoft Corporation
-2005-07-07,17.087087631225586,17.128678550018687,16.983109673167103,17.038564672275058,80082900,MSFT,Microsoft Corporation
-2005-07-08,17.392087936401367,17.412884053464655,17.07322075218724,17.080152791208334,56104000,MSFT,Microsoft Corporation
-2005-07-11,17.53073501586914,17.593120754582735,17.405960894138097,17.433687742216147,61525400,MSFT,Microsoft Corporation
-2005-07-12,17.752552032470703,17.759484073834642,17.468344947307788,17.496071790611836,63384800,MSFT,Microsoft Corporation
-2005-07-13,17.787208557128906,17.849595598975117,17.662434473436488,17.69709467565745,44749200,MSFT,Microsoft Corporation
-2005-07-14,18.002098083496094,18.092213294934172,17.877325311134477,17.877325311134477,69506800,MSFT,Microsoft Corporation
-2005-07-15,17.877323150634766,18.092211108464944,17.8495949898043,18.05062018937073,56472800,MSFT,Microsoft Corporation
-2005-07-18,17.71095085144043,17.877317115961606,17.71095085144043,17.821860813020525,39668000,MSFT,Microsoft Corporation
-2005-07-19,18.133806228637695,18.196193282808036,17.849599125040264,17.877327292294545,113290100,MSFT,Microsoft Corporation
-2005-07-20,18.15459632873535,18.182323164635562,17.93970707028981,18.02289022229314,71424800,MSFT,Microsoft Corporation
-2005-07-21,18.32789421081543,18.355621048017746,18.022891068681503,18.2308469752288,112932100,MSFT,Microsoft Corporation
-2005-07-22,17.801074981689453,18.258579134028526,17.76641477490516,18.01596297514527,97558900,MSFT,Microsoft Corporation
-2005-07-25,17.807998657226562,17.953567490880346,17.780270504825225,17.807998657226562,45174600,MSFT,Microsoft Corporation
-2005-07-26,17.704030990600586,17.842667866502648,17.697098948482708,17.82880378226689,51476400,MSFT,Microsoft Corporation
-2005-07-27,17.828798294067383,17.88425329178799,17.697093500825595,17.7525484985462,57977300,MSFT,Microsoft Corporation
-2005-07-28,17.849594116210938,17.918913192743013,17.787207079547215,17.849594116210938,44738700,MSFT,Microsoft Corporation
-2005-07-29,17.752552032470703,18.022895034905744,17.73868794974283,17.870394091354232,59524400,MSFT,Microsoft Corporation
-2005-08-01,17.967435836791992,18.05754970920849,17.856525845132587,17.89118472171938,61346800,MSFT,Microsoft Corporation
-2005-08-02,18.584381103515625,18.646768166864604,17.932784942996005,17.953579749344346,137510100,MSFT,Microsoft Corporation
-2005-08-03,18.889371871948242,19.01414591604107,18.528913816158102,18.54970993089061,139422400,MSFT,Microsoft Corporation
-2005-08-04,18.937904357910156,19.062678464860802,18.750743197484187,18.826994334432197,91461400,MSFT,Microsoft Corporation
-2005-08-05,19.242900848388672,19.367674911667446,18.889374776482587,18.917102933722894,82212400,MSFT,Microsoft Corporation
-2005-08-08,18.806194305419922,19.298358589322344,18.77153542608449,19.2706304281328,77207200,MSFT,Microsoft Corporation
-2005-08-09,18.95870018005371,19.06961020175871,18.72301605339265,18.868584961073555,64761800,MSFT,Microsoft Corporation
-2005-08-10,18.681427001953125,19.06268007458405,18.612107900887896,19.000293015840537,62818800,MSFT,Microsoft Corporation
-2005-08-11,18.903242111206055,18.924036910566905,18.639829860655315,18.702216903040934,48646800,MSFT,Microsoft Corporation
-2005-08-12,18.750736236572266,18.8131232668874,18.646758293430807,18.77153235406107,52006500,MSFT,Microsoft Corporation
-2005-08-15,18.861967086791992,18.98015860699099,18.556060714807277,18.75768076333936,45976600,MSFT,Microsoft Corporation
-2005-08-16,18.590829849243164,18.868927265529997,18.563020770651022,18.792451304846793,46894600,MSFT,Microsoft Corporation
-2005-08-17,18.736839294433594,18.87588739499725,18.535217758416916,18.646456769297284,52413100,MSFT,Microsoft Corporation
-2005-08-18,18.646451950073242,18.827215627553404,18.63254674578863,18.69511883899612,40861900,MSFT,Microsoft Corporation
-2005-08-19,18.576921463012695,18.70901821038629,18.563017589136148,18.667303936610942,36043500,MSFT,Microsoft Corporation
-2005-08-22,18.709016799926758,18.88978040742276,18.611683059764584,18.625588258665683,41691700,MSFT,Microsoft Corporation
-2005-08-23,18.681217193603516,18.82026527484916,18.59083468102409,18.660359384683627,48296700,MSFT,Microsoft Corporation
-2005-08-24,18.639501571655273,18.8828373713733,18.61864508881341,18.660359380570565,63645000,MSFT,Microsoft Corporation
-2005-08-25,18.79245376586914,18.834168052256715,18.66730958063316,18.70207126494393,39306300,MSFT,Microsoft Corporation
-2005-08-26,18.750736236572266,18.827213525525803,18.68121287505791,18.813308322793684,36774600,MSFT,Microsoft Corporation
-2005-08-29,18.875871658325195,18.931491117395854,18.639488625756762,18.639488625756762,52307700,MSFT,Microsoft Corporation
-2005-08-30,18.89673614501953,18.93149782197233,18.743781583852087,18.813306263830654,55163200,MSFT,Microsoft Corporation
-2005-08-31,19.035789489746094,19.077505105015366,18.79940763358696,18.889788814523687,65210200,MSFT,Microsoft Corporation
-2005-09-01,18.91063690185547,19.042732304089437,18.87587390699969,19.035779705118284,75974500,MSFT,Microsoft Corporation
-2005-09-02,18.785493850708008,18.959304856744744,18.750730853857014,18.917589260523556,52047500,MSFT,Microsoft Corporation
-2005-09-06,18.771602630615234,18.97322418427427,18.75769742152005,18.81331693182707,46089000,MSFT,Microsoft Corporation
-2005-09-07,18.66731071472168,18.848074401480716,18.646452907224095,18.72988281114109,44656100,MSFT,Microsoft Corporation
-2005-09-08,18.500446319580078,18.688161222764812,18.437874243160863,18.6325417466225,52552300,MSFT,Microsoft Corporation
-2005-09-09,18.479597091674805,18.646455597509572,18.4448354002368,18.50740750568403,41515800,MSFT,Microsoft Corporation
-2005-09-12,18.500446319580078,18.597780071310897,18.437874243160863,18.507398919856982,40550500,MSFT,Microsoft Corporation
-2005-09-13,18.410066604614258,18.60473546336025,18.333590642238388,18.4517822125354,63422900,MSFT,Microsoft Corporation
-2005-09-14,18.291868209838867,18.521298663514926,18.28491561111261,18.437870130945058,54969600,MSFT,Microsoft Corporation
-2005-09-15,18.264068603515625,18.375307588622807,18.229305591873818,18.333593300725937,60357200,MSFT,Microsoft Corporation
-2005-09-16,18.125011444091797,18.354441918343362,18.055486776666804,18.31272764831746,187384300,MSFT,Microsoft Corporation
-2005-09-19,18.07634925842285,18.26406551128709,17.97901549445165,18.13892134271093,61832300,MSFT,Microsoft Corporation
-2005-09-20,17.96511459350586,18.229306870142683,17.860828203414307,18.12502048005113,61043400,MSFT,Microsoft Corporation
-2005-09-21,17.72178077697754,18.00683089387336,17.680066481500322,17.937306184028966,68281800,MSFT,Microsoft Corporation
-2005-09-22,17.617488861083984,17.798252519672094,17.485392086332457,17.72177523017282,71314900,MSFT,Microsoft Corporation
-2005-09-23,17.568817138671875,17.756533346977296,17.464530798304228,17.596626210602622,66396800,MSFT,Microsoft Corporation
-2005-09-26,17.568817138671875,17.721770349472905,17.527101541666603,17.659198280037764,56203700,MSFT,Microsoft Corporation
-2005-09-27,17.617488861083984,17.693966150583258,17.589678455421293,17.638346665331003,48797900,MSFT,Microsoft Corporation
-2005-09-28,17.84691619873047,17.98596554992852,17.645294772100584,17.652247372267777,71019400,MSFT,Microsoft Corporation
-2005-09-29,18.034631729125977,18.076346002446613,17.728723963938023,17.80520123675322,66807100,MSFT,Microsoft Corporation
-2005-09-30,17.888626098632812,18.041580612757105,17.805197569176443,18.013770218889935,57644500,MSFT,Microsoft Corporation
-2005-10-03,17.728729248046875,17.88863511516384,17.68701496229315,17.87472991122152,55341300,MSFT,Microsoft Corporation
-2005-10-04,17.367197036743164,17.65224700734069,17.20729121442218,17.631390533343176,151666300,MSFT,Microsoft Corporation
-2005-10-05,17.15168571472168,17.415878100500784,17.15168571472168,17.4089268208866,73684700,MSFT,Microsoft Corporation
-2005-10-06,17.19338607788086,17.346340626816197,17.054338055116666,17.14471920360975,81724600,MSFT,Microsoft Corporation
-2005-10-07,17.096054077148438,17.269865117927846,17.047387197901884,17.221198238681293,50768700,MSFT,Microsoft Corporation
-2005-10-10,17.005664825439453,17.158619329139327,16.929188899661995,17.15166673114638,48880900,MSFT,Microsoft Corporation
-2005-10-11,16.970911026000977,17.068244790862508,16.85967205870977,17.040435712076253,76567300,MSFT,Microsoft Corporation
-2005-10-12,16.894441604614258,17.172540478395753,16.87358511733224,17.026538437053098,71294400,MSFT,Microsoft Corporation
-2005-10-13,17.096054077148438,17.193387835641545,16.873576157122475,16.90138523408922,70192000,MSFT,Microsoft Corporation
-2005-10-14,17.15168571472168,17.193400022776498,17.03349407017141,17.179494811400243,53846700,MSFT,Microsoft Corporation
-2005-10-17,17.054344177246094,17.16558316581891,16.991772080414716,17.15863056327394,46924400,MSFT,Microsoft Corporation
-2005-10-18,17.082149505615234,17.262913153821113,16.99872094556517,17.02653002355751,69328200,MSFT,Microsoft Corporation
-2005-10-19,17.443679809570312,17.443679809570312,17.033485561393743,17.075199848610925,66574500,MSFT,Microsoft Corporation
-2005-10-20,17.235107421875,17.471489271957033,17.200344410044327,17.415869779101264,58830600,MSFT,Microsoft Corporation
-2005-10-21,17.22816276550293,17.38111610988329,17.082160700621472,17.318543985801796,69431200,MSFT,Microsoft Corporation
-2005-10-24,17.45063591003418,17.45063591003418,17.158633188830912,17.30463388639577,51868000,MSFT,Microsoft Corporation
-2005-10-25,17.40196990966797,17.471493297200134,17.26292048245641,17.34635040399807,41310500,MSFT,Microsoft Corporation
-2005-10-26,17.457582473754883,17.610535722010567,17.332438304239737,17.360247382980276,58178100,MSFT,Microsoft Corporation
-2005-10-27,17.27682113647461,17.568823795792355,17.27682113647461,17.53406078511568,61566100,MSFT,Microsoft Corporation
-2005-10-28,17.74959945678711,17.798266378518807,17.45064399349334,17.45064399349334,106559300,MSFT,Microsoft Corporation
-2005-10-31,17.867778778076172,17.937302146196746,17.72872938968853,17.80520668590906,75122100,MSFT,Microsoft Corporation
-2005-11-01,18.048540115356445,18.145875212204153,17.805205688420102,17.805205688420102,71370400,MSFT,Microsoft Corporation
-2005-11-02,18.396169662475586,18.423980080244164,18.027690909557876,18.027690909557876,75067100,MSFT,Microsoft Corporation
-2005-11-03,18.38225746154785,18.521305509249277,18.250160689069357,18.493496430138237,73421600,MSFT,Microsoft Corporation
-2005-11-04,18.535205841064453,18.56996751233668,18.38920523043378,18.444824700113003,57464000,MSFT,Microsoft Corporation
-2005-11-07,18.778547286987305,18.82721417214807,18.563021941529694,18.576925818666226,77104800,MSFT,Microsoft Corporation
-2005-11-08,18.80635643005371,18.89673892514499,18.611688888761417,18.729880464291668,60091700,MSFT,Microsoft Corporation
-2005-11-09,18.74378776550293,18.875884568420084,18.729883885780133,18.75769297129914,59562100,MSFT,Microsoft Corporation
-2005-11-10,18.834171295166016,18.87588558873605,18.521310778207052,18.72988489820419,73314800,MSFT,Microsoft Corporation
-2005-11-11,18.966264724731445,19.04274069496674,18.861977020284076,18.87588222435349,51945600,MSFT,Microsoft Corporation
-2005-11-14,19.02884292602539,19.07750982981921,18.910651305637394,19.021890321758605,67152200,MSFT,Microsoft Corporation
-2005-11-15,19.17526626586914,19.20315820063697,19.000945663452146,19.05672820302716,65081000,MSFT,Microsoft Corporation
-2005-11-16,19.342615127563477,19.440234245602653,19.13343092320503,19.16132152980448,86277000,MSFT,Microsoft Corporation
-2005-11-17,19.50298309326172,19.52390203851726,19.356554466353774,19.419309972160118,91351000,MSFT,Microsoft Corporation
-2005-11-18,19.57271385192871,19.698224878104995,19.454175808313376,19.607578764733475,75431200,MSFT,Microsoft Corporation
-2005-11-21,19.63547134399414,19.691253880143417,19.412341199397023,19.57271582458113,65794400,MSFT,Microsoft Corporation
-2005-11-22,19.461151123046875,19.579689180867494,19.426287536024585,19.565743214074338,104253300,MSFT,Microsoft Corporation
-2005-11-23,19.468124389648438,19.586662449193444,19.34261334660542,19.468124389648438,70541300,MSFT,Microsoft Corporation
-2005-11-25,19.356555938720703,19.482066959880452,19.15434344241658,19.384446537889325,44082500,MSFT,Microsoft Corporation
-2005-11-28,19.349580764770508,19.4193092497347,19.19617916181747,19.377472690740277,57517200,MSFT,Microsoft Corporation
-2005-11-29,19.300771713256836,19.377473181656658,19.244989189864313,19.377473181656658,62220400,MSFT,Microsoft Corporation
-2005-11-30,19.300771713256836,19.36352721831846,19.265906804911346,19.300771713256836,55904700,MSFT,Microsoft Corporation
-2005-12-01,19.447195053100586,19.593624968434646,19.335630036636495,19.335630036636495,61006100,MSFT,Microsoft Corporation
-2005-12-02,19.5308780670166,19.593633582612583,19.3774764344267,19.398394052985036,42319600,MSFT,Microsoft Corporation
-2005-12-05,19.419315338134766,19.537853400750222,19.32169489659456,19.47509787760318,47517300,MSFT,Microsoft Corporation
-2005-12-06,19.307748794555664,19.468123417116608,19.300775811405988,19.45417745081725,65980000,MSFT,Microsoft Corporation
-2005-12-07,19.349580764770508,19.349580764770508,19.210123794842122,19.2937982427912,55583200,MSFT,Microsoft Corporation
-2005-12-08,19.307748794555664,19.391421932430703,19.24499327616911,19.321693430894474,63931600,MSFT,Microsoft Corporation
-2005-12-09,19.32169532775879,19.405369803808927,19.272885770879824,19.32169532775879,48467000,MSFT,Microsoft Corporation
-2005-12-12,19.14040184020996,19.349586021976823,19.056727369526858,19.314722435002544,63757200,MSFT,Microsoft Corporation
-2005-12-13,18.917266845703125,19.126452318550903,18.82662073844133,19.028833229198145,104285500,MSFT,Microsoft Corporation
-2005-12-14,18.889379501342773,18.9939715908044,18.722031892212055,18.82662398167368,65076200,MSFT,Microsoft Corporation
-2005-12-15,18.77083969116211,18.903323701411846,18.6941382120764,18.882404753490167,79018100,MSFT,Microsoft Corporation
-2005-12-16,18.756895065307617,18.882406101879518,18.694139547021667,18.742949099030618,88542500,MSFT,Microsoft Corporation
-2005-12-19,18.708084106445312,18.735976036901828,18.582573079311878,18.701111123831183,68680100,MSFT,Microsoft Corporation
-2005-12-20,18.729000091552734,18.74294472461465,18.59651610276277,18.659271606402214,62960600,MSFT,Microsoft Corporation
-2005-12-21,18.638351440429688,18.76386243948338,18.624405478321467,18.735971845227088,75800900,MSFT,Microsoft Corporation
-2005-12-22,18.540739059448242,18.673223087387417,18.422200998652272,18.624412202386207,91276900,MSFT,Microsoft Corporation
-2005-12-23,18.57560157775879,18.596520527269078,18.43614590423853,18.49192843963874,30689200,MSFT,Microsoft Corporation
-2005-12-27,18.450088500976562,18.722029494705247,18.443116848537727,18.603491453839002,37819000,MSFT,Microsoft Corporation
-2005-12-28,18.40127944946289,18.589545989428824,18.37338884907559,18.484953910545677,35444400,MSFT,Microsoft Corporation
-2005-12-29,18.31760597229004,18.477980578878483,18.310632989834836,18.415225066742064,34495500,MSFT,Microsoft Corporation
-2005-12-30,18.233930587768555,18.345495641471217,18.1990670072216,18.233930587768555,49044600,MSFT,Microsoft Corporation
-2006-01-03,18.715057373046875,18.82662243664497,18.199068621415567,18.303660702293723,79973000,MSFT,Microsoft Corporation
-2006-01-04,18.80570411682129,18.882405599342903,18.66624844764441,18.66624844764441,57975600,MSFT,Microsoft Corporation
-2006-01-05,18.819650650024414,18.9172697543869,18.763868114680058,18.798731700535075,48245500,MSFT,Microsoft Corporation
-2006-01-06,18.763864517211914,18.8266200236877,18.471005930311694,18.749918553559453,100963000,MSFT,Microsoft Corporation
-2006-01-09,18.729000091552734,18.87542871340461,18.659271606402214,18.777809632170026,55625000,MSFT,Microsoft Corporation
-2006-01-10,18.826629638671875,18.84057560944671,18.540743887592622,18.582580469956156,64921900,MSFT,Microsoft Corporation
-2006-01-11,19.028831481933594,19.098558636520025,18.75689052519767,18.83359199119501,70120700,MSFT,Microsoft Corporation
-2006-01-12,18.924245834350586,19.00792031604005,18.805707761100958,19.000947331735865,45994800,MSFT,Microsoft Corporation
-2006-01-13,18.959108352661133,19.00094492322238,18.833597311016792,18.847543277857408,41418000,MSFT,Microsoft Corporation
-2006-01-17,18.819650650024414,18.95910765336558,18.756895131516945,18.756895131516945,58566600,MSFT,Microsoft Corporation
-2006-01-18,18.708084106445312,18.81267618573636,18.617437992382524,18.645328592878595,52376200,MSFT,Microsoft Corporation
-2006-01-19,18.84056282043457,18.99396440494553,18.72202480923426,18.73597077054255,60367600,MSFT,Microsoft Corporation
-2006-01-20,18.41522979736328,18.833599542426093,18.31063769358777,18.833599542426093,79165900,MSFT,Microsoft Corporation
-2006-01-23,18.373384475708008,18.498895472476917,18.33851957107213,18.415221031310935,47925600,MSFT,Microsoft Corporation
-2006-01-24,18.3245849609375,18.443123041607993,18.282747052493193,18.36642153942095,63040700,MSFT,Microsoft Corporation
-2006-01-25,18.40825080871582,18.52678884231955,18.28971277511209,18.415223790687843,59072100,MSFT,Microsoft Corporation
-2006-01-26,18.477981567382812,18.63138319972248,18.34549755356736,18.519818134391723,69509300,MSFT,Microsoft Corporation
-2006-01-27,19.377471923828125,19.489036963371273,18.95910236056123,18.986992955466928,134520700,MSFT,Microsoft Corporation
-2006-01-30,19.523908615112305,19.649419669003173,19.370506954779426,19.398397561221437,103999200,MSFT,Microsoft Corporation
-2006-01-31,19.628498077392578,19.788872700261674,19.433259868668657,19.46115047136041,94841300,MSFT,Microsoft Corporation
-2006-02-01,19.55179786682129,19.572715486290377,19.35655832869301,19.496014001675597,68448800,MSFT,Microsoft Corporation
-2006-02-02,19.300771713256836,19.516928825157834,19.210124281518823,19.502982861819635,55073400,MSFT,Microsoft Corporation
-2006-02-03,19.203155517578125,19.31472058114031,19.06369852314516,19.161317621271955,75022700,MSFT,Microsoft Corporation
-2006-02-06,18.945175170898438,19.20317041171451,18.889392595851923,19.182251447336505,60170500,MSFT,Microsoft Corporation
-2006-02-07,18.784788131713867,18.931216796579175,18.694140675402426,18.791761115273257,72159500,MSFT,Microsoft Corporation
-2006-02-08,18.763864517211914,18.88240254833725,18.624407540607887,18.83359300551393,51795200,MSFT,Microsoft Corporation
-2006-02-09,18.589542388916016,18.84753737482114,18.58256940767964,18.79872650616652,52861700,MSFT,Microsoft Corporation
-2006-02-10,18.6104679107666,18.74992359490619,18.484956864068515,18.561658354819713,52127000,MSFT,Microsoft Corporation
-2006-02-13,18.40127944946289,18.617437919776567,18.366415866488655,18.56862704166802,46707000,MSFT,Microsoft Corporation
-2006-02-14,18.58258056640625,18.60349952267708,18.37339632354188,18.415232906122558,58432900,MSFT,Microsoft Corporation
-2006-02-15,18.80645751953125,18.841440571153946,18.540592999533594,18.61055776831202,62808900,MSFT,Microsoft Corporation
-2006-02-16,18.757488250732422,18.82045642821695,18.589573555596147,18.785474700488823,48868500,MSFT,Microsoft Corporation
-2006-02-17,18.680522918701172,18.75748296490933,18.582571706623614,18.65953308729877,41513200,MSFT,Microsoft Corporation
-2006-02-21,18.56857681274414,18.694511777360848,18.428647294992093,18.694511777360848,50216100,MSFT,Microsoft Corporation
-2006-02-22,18.694522857666016,18.792474111935192,18.519611524038822,18.561591204926003,43043100,MSFT,Microsoft Corporation
-2006-02-23,18.65253257751465,18.813450581225478,18.56857593839018,18.701507506081708,47359100,MSFT,Microsoft Corporation
-2006-02-24,18.63154411315918,18.70850548337428,18.554584077410897,18.603559009559845,44753800,MSFT,Microsoft Corporation
-2006-02-27,18.925403594970703,19.072329792296316,18.659538985503172,18.715510552468306,51301500,MSFT,Microsoft Corporation
-2006-02-28,18.799468994140625,19.10031533932117,18.799468994140625,18.855440562368102,65036100,MSFT,Microsoft Corporation
-2006-03-01,18.98836326599121,19.03034292325468,18.85543168805736,18.876420182222276,53061200,MSFT,Microsoft Corporation
-2006-03-02,18.869426727294922,18.96038133210486,18.820451786766668,18.90440978086299,41850300,MSFT,Microsoft Corporation
-2006-03-03,18.841449737548828,19.002367849899244,18.708516745644406,18.75749170727561,45218800,MSFT,Microsoft Corporation
-2006-03-06,18.827455520629883,18.995370237884075,18.771483948211817,18.834452133990585,53054100,MSFT,Microsoft Corporation
-2006-03-07,18.932397842407227,18.96038428962713,18.757486550684593,18.82045472246212,51613900,MSFT,Microsoft Corporation
-2006-03-08,19.06532859802246,19.24023986956395,18.869427493487837,18.883420715483258,57547400,MSFT,Microsoft Corporation
-2006-03-09,18.890422821044922,19.18427389608432,18.890422821044922,19.079327369527565,45360700,MSFT,Microsoft Corporation
-2006-03-10,19.00936508178711,19.044346817099065,18.806467280468304,18.93240366273961,41297200,MSFT,Microsoft Corporation
-2006-03-13,18.967384338378906,19.09332070475401,18.848444585076585,19.01635929542089,40342600,MSFT,Microsoft Corporation
-2006-03-14,19.05133819580078,19.15628470736531,18.883423510404082,18.918406570570454,39821800,MSFT,Microsoft Corporation
-2006-03-15,19.142292022705078,19.20526019392192,18.897415949580402,19.030348903756753,57152000,MSFT,Microsoft Corporation
-2006-03-16,19.079326629638672,19.22625149422694,19.044343565831394,19.128301584501425,73793700,MSFT,Microsoft Corporation
-2006-03-17,19.2402400970459,19.352183205398614,19.07932204559726,19.135293599773618,120615000,MSFT,Microsoft Corporation
-2006-03-20,19.513103485107422,19.583068269434136,19.35918202716246,19.380171862800655,67094100,MSFT,Microsoft Corporation
-2006-03-21,19.408157348632812,19.743986718490763,19.36617901101739,19.408157348632812,73199600,MSFT,Microsoft Corporation
-2006-03-22,18.995359420776367,19.240235411083518,18.75048343046922,18.946384489608295,145696100,MSFT,Microsoft Corporation
-2006-03-23,18.785472869873047,18.960384160403585,18.652539915419013,18.946390936889003,73682900,MSFT,Microsoft Corporation
-2006-03-24,18.89741325378418,19.037341465274615,18.62455210708084,18.687518934847954,69157600,MSFT,Microsoft Corporation
-2006-03-27,18.89741325378418,19.10030962750878,18.8904166430396,18.89741325378418,59908600,MSFT,Microsoft Corporation
-2006-03-28,18.82046127319336,19.037350976770167,18.75749307949885,18.897422695368366,58520500,MSFT,Microsoft Corporation
-2006-03-29,18.9044132232666,19.030349570109976,18.83444843785725,18.85543827382024,53150300,MSFT,Microsoft Corporation
-2006-03-30,19.05133819580078,19.163281319398582,18.890420122437355,18.91140995853718,54612000,MSFT,Microsoft Corporation
-2006-03-31,19.03734588623047,19.268230091017617,19.03734588623047,19.100314063087442,62190500,MSFT,Microsoft Corporation
-2006-04-03,19.28221321105957,19.401152898306194,19.19825656974828,19.359174577650546,57605300,MSFT,Microsoft Corporation
-2006-04-04,19.33819007873535,19.450133187640876,19.21925035871484,19.310204968742532,45470000,MSFT,Microsoft Corporation
-2006-04-05,19.408157348632812,19.54808691997394,19.33819256296225,19.506107247891226,41539300,MSFT,Microsoft Corporation
-2006-04-06,19.28221321105957,19.394156289119127,19.14928163990557,19.35217796846348,51885500,MSFT,Microsoft Corporation
-2006-04-07,19.06532859802246,19.39416130811231,19.051335376027037,19.31720125607168,47249400,MSFT,Microsoft Corporation
-2006-04-10,19.09331512451172,19.198261620996647,19.03034695972734,19.051335458344063,39432000,MSFT,Microsoft Corporation
-2006-04-11,18.981374740600586,19.114307709617307,18.890421446726442,19.093319206513407,42953400,MSFT,Microsoft Corporation
-2006-04-12,19.03034782409668,19.03034782409668,18.869428432079165,18.96038304510652,32183000,MSFT,Microsoft Corporation
-2006-04-13,18.939395904541016,19.03035053050351,18.890420952623067,18.946392516881772,28160000,MSFT,Microsoft Corporation
-2006-04-17,18.778470993041992,18.925395795348855,18.701509619757328,18.911403910224536,35796200,MSFT,Microsoft Corporation
-2006-04-18,19.044340133666992,19.240241252280217,18.76448234598181,18.848440349520963,56272700,MSFT,Microsoft Corporation
-2006-04-19,18.91141128540039,19.02335441685235,18.862434997731192,18.96738285112637,45111100,MSFT,Microsoft Corporation
-2006-04-20,18.91141128540039,19.02335441685235,18.6805284099723,18.925403175981344,45648300,MSFT,Microsoft Corporation
-2006-04-21,18.995359420776367,19.16327404240981,18.890412949063816,18.92539466147907,58528000,MSFT,Microsoft Corporation
-2006-04-24,18.967384338378906,19.06533425246288,18.87642970290022,18.93939788608777,42318400,MSFT,Microsoft Corporation
-2006-04-25,18.967384338378906,19.037347800171744,18.904416155191353,18.95339111223334,49222500,MSFT,Microsoft Corporation
-2006-04-26,18.960378646850586,19.05133190431227,18.890413884090215,18.946385427405144,39190000,MSFT,Microsoft Corporation
-2006-04-27,19.06532859802246,19.331193143600004,18.8484389949618,18.869427493487837,96509600,MSFT,Microsoft Corporation
-2006-04-28,16.89643096923828,17.141307051148143,16.79148445826757,16.952402530720484,591052200,MSFT,Microsoft Corporation
-2006-05-01,16.994380950927734,17.491128355684936,16.854451390295377,17.015369450895555,174800900,MSFT,Microsoft Corporation
-2006-05-02,16.798479080200195,17.49112757191185,16.721517691854302,17.13430840930879,190533500,MSFT,Microsoft Corporation
-2006-05-03,16.210784912109375,16.805483803513983,16.196791683025083,16.784493959887545,211527100,MSFT,Microsoft Corporation
-2006-05-04,16.399675369262695,16.56059336166096,16.189781117273693,16.336707227112658,171257400,MSFT,Microsoft Corporation
-2006-05-05,16.65155601501465,16.75650386755999,16.45565620379375,16.5536061094042,131604300,MSFT,Microsoft Corporation
-2006-05-08,16.602581024169922,17.49113078849778,16.4486595536394,16.68653903912036,80693500,MSFT,Microsoft Corporation
-2006-05-09,16.525625228881836,16.79148989844136,16.434670577963352,16.616578545332594,75345900,MSFT,Microsoft Corporation
-2006-05-10,16.63056182861328,16.64455504876615,16.504625516171295,16.560597062315853,76563300,MSFT,Microsoft Corporation
-2006-05-11,16.24576187133789,16.644560776118887,16.196786918417608,16.588587876247267,92916700,MSFT,Microsoft Corporation
-2006-05-12,16.210784912109375,16.35071453401673,16.126826872071405,16.18979506848294,83115900,MSFT,Microsoft Corporation
-2006-05-15,16.25994300842285,16.316132823609607,16.175658955478156,16.224824876307707,67314800,MSFT,Microsoft Corporation
-2006-05-16,16.161611557006836,16.8569610391096,16.0913739514097,16.266967295567092,82095100,MSFT,Microsoft Corporation
-2006-05-17,15.964938163757324,16.210768984698287,15.964938163757326,16.077317737958303,98598300,MSFT,Microsoft Corporation
-2006-05-18,16.035184860229492,16.252920241726226,15.986018935988708,16.042208755074025,95476400,MSFT,Microsoft Corporation
-2006-05-19,15.845542907714844,16.0843499615268,15.817448669445085,16.007089801531794,100071200,MSFT,Microsoft Corporation
-2006-05-22,16.0703067779541,16.168639989255627,15.768287266565293,15.789357616388191,87322300,MSFT,Microsoft Corporation
-2006-05-23,16.007091522216797,16.421490624020148,15.993043731736403,16.231850811218965,79986300,MSFT,Microsoft Corporation
-2006-05-24,16.505769729614258,16.533865299855453,16.140535354501868,16.147559247062166,107356700,MSFT,Microsoft Corporation
-2006-05-25,16.674339294433594,16.80076668240914,16.53386546087118,16.554935799086746,83052700,MSFT,Microsoft Corporation
-2006-05-26,16.660301208496094,16.77268087663961,16.54792154035258,16.695420692085516,46861600,MSFT,Microsoft Corporation
-2006-05-30,16.25994300842285,16.68839118651614,16.25291911406565,16.540892084356617,52497500,MSFT,Microsoft Corporation
-2006-05-31,15.9087553024292,16.40041715835289,15.9087553024292,16.337203452886396,120202000,MSFT,Microsoft Corporation
-2006-06-01,16.028162002563477,16.042209793161575,15.887688115595633,15.97197217984213,80230800,MSFT,Microsoft Corporation
-2006-06-02,15.986021995544434,16.14756758887397,15.922808269516143,16.063283513950392,73935600,MSFT,Microsoft Corporation
-2006-06-05,15.803393363952637,15.964938841263292,15.796369472808228,15.957914950118882,63914100,MSFT,Microsoft Corporation
-2006-06-06,15.5435209274292,15.845541668313366,15.438165197734227,15.838517774377596,126601300,MSFT,Microsoft Corporation
-2006-06-07,15.480307579040527,15.726137152839334,15.459235898570329,15.55756772808985,73827500,MSFT,Microsoft Corporation
-2006-06-08,15.529474258422852,15.599710517440323,15.431141084391012,15.473284447406416,104126900,MSFT,Microsoft Corporation
-2006-06-09,15.396026611328125,15.585667770923553,15.374954924816048,15.557572188907452,52573800,MSFT,Microsoft Corporation
-2006-06-12,15.248528480529785,15.52245506438472,15.241505924238403,15.42412186058013,74309700,MSFT,Microsoft Corporation
-2006-06-13,15.108051300048828,15.473285772775322,15.072931827861156,15.262572958661938,113175300,MSFT,Microsoft Corporation
-2006-06-14,15.36792278289795,15.410066133308016,15.136139714324049,15.164235281264093,86081500,MSFT,Microsoft Corporation
-2006-06-15,15.501381874084473,15.54352390610417,15.311740720489267,15.459239842064774,121577300,MSFT,Microsoft Corporation
-2006-06-16,15.52244758605957,15.648874973133669,15.304712274804473,15.431138322208042,147506500,MSFT,Microsoft Corporation
-2006-06-19,15.838518142700195,15.873637613195742,15.536498734463395,15.550545182990795,129640900,MSFT,Microsoft Corporation
-2006-06-20,15.845542907714844,15.98601811807631,15.80340088047476,15.83149645841541,90598500,MSFT,Microsoft Corporation
-2006-06-21,16.210779190063477,16.25994511726964,15.824474328011283,15.88066415048562,91660300,MSFT,Microsoft Corporation
-2006-06-22,16.0703067779541,16.273995757383933,16.00007049231608,16.196734235576578,76590600,MSFT,Microsoft Corporation
-2006-06-23,15.803393363952637,16.06327197761477,15.803393363952637,16.04922419532595,60532600,MSFT,Microsoft Corporation
-2006-06-26,16.028162002563477,16.077327929985774,15.894710671223635,15.908758461821733,53644100,MSFT,Microsoft Corporation
-2006-06-27,16.056255340576172,16.266966811425434,16.04220755194066,16.077325683858582,84759100,MSFT,Microsoft Corporation
-2006-06-28,16.266963958740234,16.330177656843603,16.091370650602133,16.1264887763615,71906500,MSFT,Microsoft Corporation
-2006-06-29,16.484699249267578,16.597078859053784,16.309105941517803,16.379343532551836,121395500,MSFT,Microsoft Corporation
-2006-06-30,16.36530113220215,16.611132111888494,16.36530113220215,16.533871942028433,73048800,MSFT,Microsoft Corporation
-2006-07-03,16.6462459564209,16.66029240276115,16.470652650296923,16.526842454669772,25711400,MSFT,Microsoft Corporation
-2006-07-05,16.40041732788086,16.51982084614396,16.365297857997124,16.491725270236977,53093500,MSFT,Microsoft Corporation
-2006-07-06,16.491724014282227,16.583033289355328,16.449581993301937,16.470653673627428,44775200,MSFT,Microsoft Corporation
-2006-07-07,16.36530113220215,16.540894497739387,16.36530113220215,16.42851485096924,63168800,MSFT,Microsoft Corporation
-2006-07-10,16.505769729614258,16.618149331237987,16.421484358561194,16.45660382136269,50565100,MSFT,Microsoft Corporation
-2006-07-11,16.224824905395508,16.414466034367365,15.971970066766367,16.414466034367365,88676300,MSFT,Microsoft Corporation
-2006-07-12,15.901735305786133,16.07030478178688,15.88768885420607,16.007092400498824,77379300,MSFT,Microsoft Corporation
-2006-07-13,15.634830474853516,15.880661408103606,15.627806580798278,15.712091969790324,73099500,MSFT,Microsoft Corporation
-2006-07-14,15.655904769897461,15.838520687127929,15.613761398532553,15.648880874669976,67499400,MSFT,Microsoft Corporation
-2006-07-17,15.789355278015137,15.880664579295875,15.634833596956069,15.655905283329565,37053500,MSFT,Microsoft Corporation
-2006-07-18,15.97197151184082,15.986019301851394,15.789354260716348,15.866615766103507,65047300,MSFT,Microsoft Corporation
-2006-07-19,16.435543060302734,16.47768510398509,15.957928766331326,16.028166398916195,82188200,MSFT,Microsoft Corporation
-2006-07-20,16.04922866821289,16.47065287663574,16.000062756169843,16.463628983533784,76605200,MSFT,Microsoft Corporation
-2006-07-21,16.76565933227539,16.9623230935698,16.154593677622934,16.9131571532462,175483800,MSFT,Microsoft Corporation
-2006-07-24,16.856966018676758,16.93422754162384,16.709468209055558,16.86398991527843,59586700,MSFT,Microsoft Corporation
-2006-07-25,17.0114803314209,17.06064758626367,16.7867210965368,16.85695869235576,60075800,MSFT,Microsoft Corporation
-2006-07-26,17.116836547851562,17.229216159731806,16.927195450427156,16.94124323682985,54942100,MSFT,Microsoft Corporation
-2006-07-27,16.76565933227539,17.278391766609243,16.69542170052536,17.26434397232496,85386800,MSFT,Microsoft Corporation
-2006-07-28,17.032541275024414,17.05361294238807,16.89909006106099,16.913137839303428,51705800,MSFT,Microsoft Corporation
-2006-07-31,16.89910316467285,17.151958010421616,16.863985031505926,16.90612705924042,40254400,MSFT,Microsoft Corporation
-2006-08-01,16.849931716918945,16.997430775127942,16.751599904559924,16.871003393711792,49168700,MSFT,Microsoft Corporation
-2006-08-02,17.067676544189453,17.137914166362616,16.878036705894488,16.941250431883216,46462000,MSFT,Microsoft Corporation
-2006-08-03,17.00445556640625,17.19409666349726,16.962313546942905,16.9904091196989,43155300,MSFT,Microsoft Corporation
-2006-08-04,17.060649871826172,17.201123742612225,16.962316688637955,17.13791003187369,45690400,MSFT,Microsoft Corporation
-2006-08-07,17.0114803314209,17.194097544681906,16.99040999044471,17.0536236927147,36862400,MSFT,Microsoft Corporation
-2006-08-08,17.09576988220215,17.222197317564515,16.997438027885213,17.1308880188379,58171300,MSFT,Microsoft Corporation
-2006-08-09,17.1660099029541,17.306483808871874,17.0957722801596,17.201128044515738,44405700,MSFT,Microsoft Corporation
-2006-08-10,17.1800479888916,17.278381148782994,17.095763954322496,17.116835632800058,31753400,MSFT,Microsoft Corporation
-2006-08-11,17.158981323242188,17.173029111901055,16.997435772677814,17.158981323242188,30255500,MSFT,Microsoft Corporation
-2006-08-14,17.22922134399414,17.278387271526913,17.102793907669263,17.222197448679307,47831900,MSFT,Microsoft Corporation
-2006-08-15,17.35611343383789,17.37726137041812,17.229220435939293,17.30676511107397,48994500,MSFT,Microsoft Corporation
-2006-08-16,17.41250991821289,17.433657854484412,17.250368120706938,17.349063420189754,52373600,MSFT,Microsoft Corporation
-2006-08-17,17.41250991821289,17.447757375068285,17.349063420189754,17.41250991821289,45674800,MSFT,Microsoft Corporation
-2006-08-18,18.180908203125,18.187956615669687,17.60988997553964,17.659236930974593,128414800,MSFT,Microsoft Corporation
-2006-08-21,18.413549423217773,18.420597837528096,18.018770991638423,18.08926723617788,88398300,MSFT,Microsoft Corporation
-2006-08-22,18.061067581176758,18.505191587654764,18.061067581176758,18.3360014259201,89312400,MSFT,Microsoft Corporation
-2006-08-23,18.0963191986084,18.29370843843337,17.990575491225236,18.08221967906286,44648500,MSFT,Microsoft Corporation
-2006-08-24,18.145666122436523,18.230261894872573,17.976475922168614,18.20206285585916,35933300,MSFT,Microsoft Corporation
-2006-08-25,18.22320556640625,18.328949235381945,18.11041214021835,18.12451031003906,33115900,MSFT,Microsoft Corporation
-2006-08-28,18.293710708618164,18.328958167251905,18.11042096559312,18.216164686098704,34190900,MSFT,Microsoft Corporation
-2006-08-29,18.21616554260254,18.31485950710098,18.068123251250455,18.27256228583085,42711200,MSFT,Microsoft Corporation
-2006-08-30,18.187965393066406,18.251411893416993,18.07517191346633,18.223214195819143,30283100,MSFT,Microsoft Corporation
-2006-08-31,18.117473602294922,18.31486155334515,18.103374078761455,18.237316863120235,26380500,MSFT,Microsoft Corporation
-2006-09-01,18.21616554260254,18.30780974612189,18.075173012229545,18.251413002893575,31594600,MSFT,Microsoft Corporation
-2006-09-05,18.054027557373047,18.300762502559525,18.018778747628833,18.110424308359185,44222400,MSFT,Microsoft Corporation
-2006-09-06,18.054027557373047,18.13157224960111,17.983531282489224,17.983531282489224,50160400,MSFT,Microsoft Corporation
-2006-09-07,17.927127838134766,18.11746730587355,17.898928800867935,17.9623752901142,51266900,MSFT,Microsoft Corporation
-2006-09-08,18.046979904174805,18.180922707644537,17.94828456996327,17.99763290937142,36866800,MSFT,Microsoft Corporation
-2006-09-11,18.265514373779297,18.293713420550112,17.920084118464132,17.927133880156838,55608200,MSFT,Microsoft Corporation
-2006-09-12,18.279605865478516,18.31485331385047,18.131563624187585,18.258456589692965,52248800,MSFT,Microsoft Corporation
-2006-09-13,18.31485366821289,18.39944942838792,18.20206021771551,18.20206021771551,37706700,MSFT,Microsoft Corporation
-2006-09-14,18.56159210205078,18.681435325849833,18.31485589486401,18.321905654452678,74324500,MSFT,Microsoft Corporation
-2006-09-15,18.928171157836914,18.99161764827312,18.674385196092093,18.737831686528295,126057700,MSFT,Microsoft Corporation
-2006-09-18,18.885873794555664,19.062113745555532,18.801278026449918,18.850624997593222,49135000,MSFT,Microsoft Corporation
-2006-09-19,18.935230255126953,18.99162701392609,18.836534918774866,18.850634444625847,43039100,MSFT,Microsoft Corporation
-2006-09-20,19.160810470581055,19.196057928058394,19.026867711879397,19.040967232712056,71676400,MSFT,Microsoft Corporation
-2006-09-21,18.963422775268555,19.210159031753243,18.928175314886925,19.20310927075603,58495100,MSFT,Microsoft Corporation
-2006-09-22,18.794221878051758,18.92816457176763,18.66732894133184,18.914065057775716,47712500,MSFT,Microsoft Corporation
-2006-09-25,18.998672485351562,19.167862723531577,18.88587899323155,18.899977171293187,67903900,MSFT,Microsoft Corporation
-2006-09-26,19.17490577697754,19.25950019417195,18.949317527049743,18.970466803650353,54766500,MSFT,Microsoft Corporation
-2006-09-27,19.34410285949707,19.365250799040943,19.118515873665768,19.160813097358012,66233900,MSFT,Microsoft Corporation
-2006-09-28,19.315898895263672,19.400494665710745,19.21720495024555,19.365245867772735,44179700,MSFT,Microsoft Corporation
-2006-09-29,19.280654907226562,19.33000188860472,19.181959599865856,19.280654907226562,34283500,MSFT,Microsoft Corporation
-2006-10-02,19.287704467773438,19.37934866872335,19.139662180572028,19.25950542464769,52908100,MSFT,Microsoft Corporation
-2006-10-03,19.294757843017578,19.372302536930967,19.181962993989252,19.294757843017578,39386200,MSFT,Microsoft Corporation
-2006-10-04,19.696578979492188,19.710677154875004,19.294752072090866,19.308850247473682,82191200,MSFT,Microsoft Corporation
-2006-10-05,19.68248176574707,19.816424532109973,19.583787803481982,19.68248176574707,81967200,MSFT,Microsoft Corporation
-2006-10-06,19.647233963012695,19.738878162857183,19.492141916900593,19.569687939956644,36452200,MSFT,Microsoft Corporation
-2006-10-09,19.54147720336914,19.68951940019501,19.470982327798648,19.59787391058767,33366300,MSFT,Microsoft Corporation
-2006-10-10,19.520341873168945,19.562639094722346,19.344101881324598,19.520341873168945,34598500,MSFT,Microsoft Corporation
-2006-10-11,19.414600372314453,19.506244586951965,19.33000457490672,19.358202277639574,37219600,MSFT,Microsoft Corporation
-2006-10-12,19.89396858215332,19.943316906328086,19.414596963037578,19.442794660818812,120174900,MSFT,Microsoft Corporation
-2006-10-13,19.999710083007812,20.22529700348068,19.95741152696607,19.97856080498694,129751900,MSFT,Microsoft Corporation
-2006-10-16,20.056102752685547,20.161846432173448,19.971507002332924,20.077250681820825,49744800,MSFT,Microsoft Corporation
-2006-10-17,20.04906463623047,20.09841162567115,19.85872509586959,19.908072085310273,40122600,MSFT,Microsoft Corporation
-2006-10-18,20.105449676513672,20.232342629507425,19.922160004923125,20.091350160713514,40630800,MSFT,Microsoft Corporation
-2006-10-19,19.943315505981445,20.05610897839513,19.823472273466376,19.985612721985515,44730800,MSFT,Microsoft Corporation
-2006-10-20,20.042011260986328,20.084308480795062,19.85872151567598,20.077258720059543,48887800,MSFT,Microsoft Corporation
-2006-10-23,20.056102752685547,20.225292908786955,19.865763322845023,19.950357728593808,48525000,MSFT,Microsoft Corporation
-2006-10-24,19.936260223388672,20.04200390640919,19.830515195764278,20.04200390640919,61409600,MSFT,Microsoft Corporation
-2006-10-25,19.95741844177246,20.063162179306484,19.837575180672683,19.936270501028403,40717100,MSFT,Microsoft Corporation
-2006-10-26,19.985614776611328,20.02791199696377,19.767077569418582,19.971515254959048,69964200,MSFT,Microsoft Corporation
-2006-10-27,19.978565216064453,20.29579773339892,19.91511871259756,20.084308940307807,89060100,MSFT,Microsoft Corporation
-2006-10-30,20.112503051757812,20.33104020755003,19.964460798437614,19.985610075941665,47296800,MSFT,Microsoft Corporation
-2006-10-31,20.239402770996094,20.338098094184662,20.133659030426912,20.204155305674572,61861700,MSFT,Microsoft Corporation
-2006-11-01,20.309892654418945,20.436785641008704,20.23234798619513,20.288744719723447,75895900,MSFT,Microsoft Corporation
-2006-11-02,20.28169822692871,20.34514473044354,20.147755458996915,20.239399661515886,58674400,MSFT,Microsoft Corporation
-2006-11-03,20.253494262695312,20.39448675727485,20.168899841630854,20.33809002836385,41124500,MSFT,Microsoft Corporation
-2006-11-06,20.331045150756836,20.47908609546703,20.274648408304706,20.28169816918677,60446200,MSFT,Microsoft Corporation
-2006-11-07,20.40859031677246,20.49318475458752,20.302845252597113,20.34514381610899,56511200,MSFT,Microsoft Corporation
-2006-11-08,20.42973518371582,20.605975138050024,20.204148257304706,20.288744027010946,77403300,MSFT,Microsoft Corporation
-2006-11-09,20.627119064331055,20.72581298287592,20.443829398030736,20.521375388089584,89407500,MSFT,Microsoft Corporation
-2006-11-10,20.613025665283203,20.64827446422533,20.54957917179157,20.56367869136842,37855100,MSFT,Microsoft Corporation
-2006-11-13,20.690563201904297,20.768107838600333,20.556620510005843,20.57776978070675,47271800,MSFT,Microsoft Corporation
-2006-11-14,20.67642593383789,20.810826619139146,20.563246835437234,20.71179524533889,63012500,MSFT,Microsoft Corporation
-2006-11-15,20.598609924316406,20.768378520632094,20.591536064153146,20.6056824352788,63943200,MSFT,Microsoft Corporation
-2006-11-16,20.8461856842041,20.966438593580538,20.60567986545123,20.61275372473228,64328500,MSFT,Microsoft Corporation
-2006-11-17,20.796674728393555,20.895707431556115,20.711791096198226,20.733011329646555,49356700,MSFT,Microsoft Corporation
-2006-11-20,21.143291473388672,21.22110261472042,20.867417571141743,20.88156529669322,85703800,MSFT,Microsoft Corporation
-2006-11-21,21.16451072692871,21.221100273690503,21.072553219391253,21.157436864933334,66446600,MSFT,Microsoft Corporation
-2006-11-22,21.16451072692871,21.221100273690503,21.093773456176162,21.199878687704373,43907200,MSFT,Microsoft Corporation
-2006-11-24,21.05133056640625,21.10792011029977,20.966445575965395,20.980593299239064,20456700,MSFT,Microsoft Corporation
-2006-11-27,20.853267669677734,21.03718403505225,20.747162437515847,21.00181607406536,72722100,MSFT,Microsoft Corporation
-2006-11-28,20.789600372314453,20.810821954458305,20.605684041337344,20.754232417942344,52602300,MSFT,Microsoft Corporation
-2006-11-29,20.91693115234375,21.065479557253564,20.817899781871365,20.824973643933852,58775100,MSFT,Microsoft Corporation
-2006-11-30,20.768375396728516,20.916922390210516,20.7471538194308,20.81081720212328,53297400,MSFT,Microsoft Corporation
-2006-12-01,20.598609924316406,20.72593535965252,20.442987699126377,20.676419687710553,72257000,MSFT,Microsoft Corporation
-2006-12-04,20.74715805053711,20.88155870243052,20.63397898026927,20.676420794319473,55123400,MSFT,Microsoft Corporation
-2006-12-05,20.60568618774414,20.796676399330508,20.534950271631665,20.76838230272574,45606000,MSFT,Microsoft Corporation
-2006-12-06,20.50665283203125,20.605684184321117,20.421769201268788,20.584463951230994,48564100,MSFT,Microsoft Corporation
-2006-12-07,20.40762710571289,20.563248037812947,20.379331654857594,20.48543689716224,46831100,MSFT,Microsoft Corporation
-2006-12-08,20.796674728393555,20.796674728393555,20.372252519813888,20.386400241580112,108854900,MSFT,Microsoft Corporation
-2006-12-11,20.89571189880371,21.044258961503587,20.591542561807252,20.648132111769293,107712000,MSFT,Microsoft Corporation
-2006-12-12,20.817899703979492,20.95937289709625,20.669351299625486,20.909857212045324,68529400,MSFT,Microsoft Corporation
-2006-12-13,20.90277671813965,20.938146017098063,20.740081990533334,20.938146017098063,46002500,MSFT,Microsoft Corporation
-2006-12-14,21.270612716674805,21.27768657759208,20.88155981063187,20.895707532466417,85866500,MSFT,Microsoft Corporation
-2006-12-15,21.355504989624023,21.383799093752206,21.24232587470835,21.320135672961953,102783700,MSFT,Microsoft Corporation
-2006-12-18,21.143291473388672,21.405018999285492,21.065481681258294,21.355503309056697,56986800,MSFT,Microsoft Corporation
-2006-12-19,21.214017868041992,21.34134463427723,20.888628442508093,21.015953859542655,53822100,MSFT,Microsoft Corporation
-2006-12-20,21.284761428833008,21.390866649126874,21.19987644307727,21.21402416557007,31202100,MSFT,Microsoft Corporation
-2006-12-21,21.206951141357422,21.320130227364842,21.143287736828103,21.313056365839238,32270500,MSFT,Microsoft Corporation
-2006-12-22,20.966442108154297,21.122064340022707,20.952295736421565,21.100842758622214,37971700,MSFT,Microsoft Corporation
-2006-12-26,21.214017868041992,21.22109172718847,20.796669622804565,20.888628442508093,37098300,MSFT,Microsoft Corporation
-2006-12-27,21.235246658325195,21.313056436964256,21.157435530485,21.21402507367756,31248400,MSFT,Microsoft Corporation
-2006-12-28,21.206951141357422,21.242320448985446,21.086698193824393,21.12206750145242,26690600,MSFT,Microsoft Corporation
-2006-12-29,21.12206268310547,21.327199223747925,21.100841103369703,21.12206268310547,41739800,MSFT,Microsoft Corporation
-2007-01-03,21.12206268310547,21.397936473666327,20.79667187316116,21.15743063346426,76935100,MSFT,Microsoft Corporation
-2007-01-04,21.08670425415039,21.19988337268553,20.824978048488447,21.00889445340843,45774500,MSFT,Microsoft Corporation
-2007-01-05,20.966442108154297,21.044253224088504,20.83204280688731,20.95936824768747,44607200,MSFT,Microsoft Corporation
-2007-01-08,21.171588897705078,21.291841877697582,20.888641106311393,20.97352476912875,50220200,MSFT,Microsoft Corporation
-2007-01-09,21.19281005859375,21.34843236251553,21.030115240131483,21.221105513561913,44636600,MSFT,Microsoft Corporation
-2007-01-10,20.980592727661133,21.143287493272535,20.81789796204973,21.079624089476575,55017400,MSFT,Microsoft Corporation
-2007-01-11,21.716251373291016,21.75161932031043,20.973512343077072,21.051323445560616,99464300,MSFT,Microsoft Corporation
-2007-01-12,22.077014923095703,22.20434172668746,21.67381427785586,21.680888139077744,103972500,MSFT,Microsoft Corporation
-2007-01-16,22.04163932800293,22.24677718474702,21.94968186238701,22.11237656650781,62379600,MSFT,Microsoft Corporation
-2007-01-17,21.999208450317383,22.23971437115902,21.93554503896511,22.112387548454475,58519600,MSFT,Microsoft Corporation
-2007-01-18,21.928464889526367,22.19019232217878,21.786990382816807,22.03457009495809,56364300,MSFT,Microsoft Corporation
-2007-01-19,22.00627899169922,22.00627899169922,21.709183566622816,21.737477662286675,75826900,MSFT,Microsoft Corporation
-2007-01-22,21.73040199279785,22.013351021097556,21.58185496722137,21.970907857332023,56143900,MSFT,Microsoft Corporation
-2007-01-23,21.744544982910156,21.90016583525449,21.588924130565818,21.666733882137656,49171200,MSFT,Microsoft Corporation
-2007-01-24,21.99213218688965,22.140679231025445,21.680889026394144,21.77284787684108,58527800,MSFT,Microsoft Corporation
-2007-01-25,21.539417266845703,22.268007511041002,21.539417266845703,21.985059777897135,97378700,MSFT,Microsoft Corporation
-2007-01-26,21.6455135345459,22.091155861053316,21.6455135345459,22.08408200200391,96103700,MSFT,Microsoft Corporation
-2007-01-29,21.596006393432617,21.772848891858104,21.46160571685292,21.680890037124186,57605900,MSFT,Microsoft Corporation
-2007-01-30,21.560636520385742,21.673815608482165,21.32013062088056,21.624299926090124,61900400,MSFT,Microsoft Corporation
-2007-01-31,21.829437255859375,21.999205883254906,21.468678416693457,21.51112023624206,73968400,MSFT,Microsoft Corporation
-2007-02-01,21.61722183227539,21.886023125780103,21.482822534723926,21.815285872268287,55355800,MSFT,Microsoft Corporation
-2007-02-02,21.355504989624023,21.815295312619135,21.31306180962954,21.801147585954308,60401700,MSFT,Microsoft Corporation
-2007-02-05,20.945226669311523,21.23524826881894,20.803752126000045,21.199878958390453,99102100,MSFT,Microsoft Corporation
-2007-02-06,20.874492645263672,21.044261314128942,20.669354660467235,20.931082201552094,79281100,MSFT,Microsoft Corporation
-2007-02-07,20.775455474853516,21.008887498202384,20.69057048945344,20.96644433090181,65145500,MSFT,Microsoft Corporation
-2007-02-08,20.697643280029297,21.07962232156807,20.65520146412521,20.6834955583276,48749000,MSFT,Microsoft Corporation
-2007-02-09,20.49958610534668,20.79668161480974,20.464218138420712,20.76131364788377,69823100,MSFT,Microsoft Corporation
-2007-02-12,20.471296310424805,20.57740158273709,20.393485147768313,20.43592698685288,52774400,MSFT,Microsoft Corporation
-2007-02-13,20.591960906982422,20.726827626691204,20.55646895238557,20.613256079740534,50348100,MSFT,Microsoft Corporation
-2007-02-14,20.868791580200195,21.074640857163892,20.691335867181692,20.705532649154286,55588600,MSFT,Microsoft Corporation
-2007-02-15,20.9113712310791,21.046237891814208,20.74101398514588,20.996550530985232,63858100,MSFT,Microsoft Corporation
-2007-02-16,20.400300979614258,20.542266038508153,20.336416838499918,20.520970873510326,109340300,MSFT,Microsoft Corporation
-2007-02-20,20.464191436767578,20.48548660833792,20.20865479344176,20.322226334057778,53978200,MSFT,Microsoft Corporation
-2007-02-21,20.833293914794922,20.861686115232967,20.40030168861145,20.407400077190754,68604900,MSFT,Microsoft Corporation
-2007-02-22,20.8616886138916,20.96816310145476,20.69842971865114,20.804902852334948,57754400,MSFT,Microsoft Corporation
-2007-02-23,20.513877868652344,20.78361128056129,20.506779478456895,20.741020939388616,63787100,MSFT,Microsoft Corporation
-2007-02-26,20.634546279907227,20.648743059256258,20.45709059968253,20.556465347366952,63481900,MSFT,Microsoft Corporation
-2007-02-27,19.78275489807129,20.563558613410844,19.72596914870334,20.37900458949524,87143300,MSFT,Microsoft Corporation
-2007-02-28,19.995704650878906,20.052490410274956,19.81824898353134,19.839544151009598,86333300,MSFT,Microsoft Corporation
-2007-03-01,19.938915252685547,20.109272499783966,19.683378705098395,19.747262841995184,80175700,MSFT,Microsoft Corporation
-2007-03-02,19.704673767089844,19.988602510789892,19.704673767089844,19.889227788964636,63254700,MSFT,Microsoft Corporation
-2007-03-05,19.55560874938965,19.81114527499892,19.4562340355989,19.513019779747747,56454300,MSFT,Microsoft Corporation
-2007-03-06,19.754365921020508,19.832446852187502,19.6265976168852,19.7330707523715,49361800,MSFT,Microsoft Corporation
-2007-03-07,19.598207473754883,19.804055376827318,19.555617131977538,19.704680620439213,52044700,MSFT,Microsoft Corporation
-2007-03-08,19.39235496520996,19.768561464552707,18.88128313449091,19.67628376005388,72175200,MSFT,Microsoft Corporation
-2007-03-09,19.371063232421875,19.505928578284102,19.186509157480508,19.463339592952842,80125000,MSFT,Microsoft Corporation
-2007-03-12,19.47753143310547,19.50592363149945,19.257485464626445,19.292977404967782,36516400,MSFT,Microsoft Corporation
-2007-03-13,18.96645736694336,19.449136900216363,18.959358979232988,19.342663792318852,75169500,MSFT,Microsoft Corporation
-2007-03-14,19.44913673400879,19.44913673400879,18.973555592510355,19.037439727478727,75730300,MSFT,Microsoft Corporation
-2007-03-15,19.363962173461914,19.49882750073456,19.307176416220997,19.392354375142748,51757100,MSFT,Microsoft Corporation
-2007-03-16,19.399452209472656,19.505925332020787,19.30717586429873,19.413648986846862,65055300,MSFT,Microsoft Corporation
-2007-03-19,19.754365921020508,19.754365921020508,19.307178210426294,19.406552956362926,49412000,MSFT,Microsoft Corporation
-2007-03-20,19.761463165283203,19.988606202190937,19.704677406056266,19.825347313648415,47902400,MSFT,Microsoft Corporation
-2007-03-21,20.244144439697266,20.244144439697266,19.562713919755165,19.804053754538888,72808200,MSFT,Microsoft Corporation
-2007-03-22,20.06668472290039,20.26543417942558,19.88213068907048,20.244140368443098,47934900,MSFT,Microsoft Corporation
-2007-03-23,19.889238357543945,20.066694085886315,19.73307645011961,20.031202127889983,50519800,MSFT,Microsoft Corporation
-2007-03-26,20.03119659423828,20.03119659423828,19.66208981020114,19.832447099882756,47491500,MSFT,Microsoft Corporation
-2007-03-27,19.676284790039062,19.988607157656006,19.626597417575326,19.903429191683706,58979800,MSFT,Microsoft Corporation
-2007-03-28,19.61949920654297,19.875035814542777,19.449141919169556,19.57691022316946,46947000,MSFT,Microsoft Corporation
-2007-03-29,19.697582244873047,19.768564794008853,19.51302815867176,19.76146640370732,42629900,MSFT,Microsoft Corporation
-2007-03-30,19.78275489807129,19.83954064743924,19.520119961070105,19.697575597079833,47061000,MSFT,Microsoft Corporation
-2007-04-02,19.69048500061035,19.825351716430035,19.562716675505346,19.796958153571325,41977600,MSFT,Microsoft Corporation
-2007-04-03,19.78275489807129,19.917620206645758,19.697575597079833,19.775656510165412,39821300,MSFT,Microsoft Corporation
-2007-04-04,20.22994613647461,20.42869697187863,19.8040522628256,19.882133189927053,63244200,MSFT,Microsoft Corporation
-2007-04-05,20.26543617248535,20.336418708459234,20.087980509490283,20.10217728746091,30131200,MSFT,Microsoft Corporation
-2007-04-09,20.27963638305664,20.386109528099837,20.151868067453005,20.286734773243452,31384600,MSFT,Microsoft Corporation
-2007-04-10,20.158967971801758,20.329325287442494,20.031199646601305,20.229950525121964,38643100,MSFT,Microsoft Corporation
-2007-04-11,19.95311737060547,20.279635176495304,19.86793804731106,20.087982714492448,44050200,MSFT,Microsoft Corporation
-2007-04-12,20.258342742919922,20.315128511029798,19.90343135376334,19.91762678038118,43762100,MSFT,Microsoft Corporation
-2007-04-13,20.308027267456055,20.371911416838728,19.94601753891401,20.18025896869071,36002900,MSFT,Microsoft Corporation
-2007-04-16,20.393205642700195,20.407402421489664,20.024097517450038,20.30092928832733,30740100,MSFT,Microsoft Corporation
-2007-04-17,20.478389739990234,20.506781950314878,20.27254046114803,20.322227844625896,33170200,MSFT,Microsoft Corporation
-2007-04-18,20.30093002319336,20.350617396875776,20.13057273319105,20.308028412845047,41778400,MSFT,Microsoft Corporation
-2007-04-19,20.364809036254883,20.506772731819883,20.059585127665517,20.116370876667325,43648800,MSFT,Microsoft Corporation
-2007-04-20,20.59905242919922,20.655838183739483,20.371909411038157,20.570658874989494,60311500,MSFT,Microsoft Corporation
-2007-04-23,20.42869758605957,20.577759701684602,20.350616656610644,20.556464533504165,41739100,MSFT,Microsoft Corporation
-2007-04-24,20.435800552368164,20.556469137444886,20.293835440461972,20.435800552368164,34236700,MSFT,Microsoft Corporation
-2007-04-25,20.5777587890625,20.584857178141167,20.36481253221965,20.485482438798407,39475000,MSFT,Microsoft Corporation
-2007-04-26,20.655841827392578,20.833297510868668,20.520975128864514,20.648743437588006,68760300,MSFT,Microsoft Corporation
-2007-04-27,21.379863739013672,21.819953125225247,21.294684405683924,21.415354338137984,128298800,MSFT,Microsoft Corporation
-2007-04-30,21.252092361450195,21.55731634401667,21.252092361450195,21.386957701842384,67788800,MSFT,Microsoft Corporation
-2007-05-01,21.5786075592041,21.592804336654837,21.22369624621101,21.252089801112483,73539300,MSFT,Microsoft Corporation
-2007-05-02,21.727663040161133,21.78444877524328,21.50761713207394,21.571501253276193,80686700,MSFT,Microsoft Corporation
-2007-05-03,21.98320770263672,22.004502870230265,21.670886701207195,21.720574071712832,82036800,MSFT,Microsoft Corporation
-2007-05-04,21.69217872619629,21.79155481289237,21.50052764917503,21.777358035667334,104385900,MSFT,Microsoft Corporation
-2007-05-07,21.798648834228516,21.834140772384785,21.635389980346684,21.663783530871704,59889100,MSFT,Microsoft Corporation
-2007-05-08,21.827043533325195,21.9619101976579,21.706373645002056,21.777356171170798,60551700,MSFT,Microsoft Corporation
-2007-05-09,21.848342895507812,21.954816028280245,21.699279426522935,21.791557134437227,51735000,MSFT,Microsoft Corporation
-2007-05-10,21.706384658813477,21.954822949522033,21.670894054660724,21.777367220998745,55398600,MSFT,Microsoft Corporation
-2007-05-11,21.926422119140625,21.990306268555354,21.685082299991503,21.699279078501288,43425300,MSFT,Microsoft Corporation
-2007-05-14,21.98320770263672,21.997404481032415,21.869636183229744,21.89093135082329,70188500,MSFT,Microsoft Corporation
-2007-05-15,22.004573822021484,22.13987740873697,21.961846873998503,22.004573822021484,75013900,MSFT,Microsoft Corporation
-2007-05-16,22.125640869140625,22.1398836419132,21.940488897893836,22.075792522702177,45833600,MSFT,Microsoft Corporation
-2007-05-17,22.061538696289062,22.175478104850715,22.047295930652634,22.097145610380135,41045600,MSFT,Microsoft Corporation
-2007-05-18,21.954723358154297,22.068662780663953,21.77669284069983,22.05442001328398,58453000,MSFT,Microsoft Corporation
-2007-05-21,22.11138916015625,22.1897230204816,21.88351032095344,21.88351032095344,41836400,MSFT,Microsoft Corporation
-2007-05-22,21.855024337768555,22.02593345303643,21.83366018901073,22.004569304278604,39999500,MSFT,Microsoft Corporation
-2007-05-23,21.776697158813477,21.961849096671813,21.769575773711388,21.961849096671813,46322500,MSFT,Microsoft Corporation
-2007-05-24,21.484725952148438,21.93336232221558,21.335179589949224,21.74821175303979,64046400,MSFT,Microsoft Corporation
-2007-05-25,21.705482482910156,21.83366468532448,21.49184638439641,21.56305886998939,47726500,MSFT,Microsoft Corporation
-2007-05-29,21.926240921020508,21.954725099774983,21.64139098388479,21.71260346816872,42373100,MSFT,Microsoft Corporation
-2007-05-30,22.15411949157715,22.168360901633747,21.726845949780778,21.755330128159123,57376800,MSFT,Microsoft Corporation
-2007-05-31,21.855024337768555,22.18972118538503,21.798054632679264,22.161237011972837,85290500,MSFT,Microsoft Corporation
-2007-06-01,21.78382110595703,22.00457863702425,21.75533556219843,21.926246108219065,39469400,MSFT,Microsoft Corporation
-2007-06-04,21.876386642456055,21.90487217350058,21.648507827159357,21.662750592681622,41434500,MSFT,Microsoft Corporation
-2007-06-05,21.776697158813477,21.812302726058597,21.598666606057233,21.805182699221834,44265000,MSFT,Microsoft Corporation
-2007-06-06,21.570178985595703,21.74108812600669,21.541693449727983,21.627148699066034,38217500,MSFT,Microsoft Corporation
-2007-06-07,21.093063354492188,21.57018535504472,21.071699196282786,21.377912005956645,71971400,MSFT,Microsoft Corporation
-2007-06-08,21.39925765991211,21.406379040275958,20.9435001827411,21.064560932397704,61346200,MSFT,Microsoft Corporation
-2007-06-11,21.377901077270508,21.54168879834878,21.313809993672088,21.320931376101335,48467400,MSFT,Microsoft Corporation
-2007-06-12,21.25684928894043,21.534576529898256,21.199879563660225,21.335181812284844,56981800,MSFT,Microsoft Corporation
-2007-06-13,21.641387939453125,21.65563070595932,21.256842751640583,21.342296634147825,64435600,MSFT,Microsoft Corporation
-2007-06-14,21.733972549438477,21.869274806168082,21.577304776834023,21.612911706182977,59065700,MSFT,Microsoft Corporation
-2007-06-15,21.712604522705078,21.99033173080936,21.669877573365625,21.97609031987303,100933000,MSFT,Microsoft Corporation
-2007-06-18,21.72684669494629,21.87639169265813,21.662755593565443,21.855028897707978,45412600,MSFT,Microsoft Corporation
-2007-06-19,21.69123077392578,21.83365568641018,21.634261080584945,21.705473536827146,46802600,MSFT,Microsoft Corporation
-2007-06-20,21.370798110961914,21.726859389668512,21.33519116813166,21.677011027972146,46861600,MSFT,Microsoft Corporation
-2007-06-21,21.52033042907715,21.577300145542182,21.2995729475583,21.349421279682055,56564800,MSFT,Microsoft Corporation
-2007-06-22,21.00048065185547,21.434875569276056,20.971996474036885,21.363663087331926,86219900,MSFT,Microsoft Corporation
-2007-06-25,21.00048065185547,21.19987532964601,20.922146785890412,20.98623788381362,53905800,MSFT,Microsoft Corporation
-2007-06-26,21.021846771240234,21.22124010942581,21.00760400186548,21.04320956703712,48340300,MSFT,Microsoft Corporation
-2007-06-27,21.271085739135742,21.32805544748743,20.90790333904436,20.90790333904436,53468600,MSFT,Microsoft Corporation
-2007-06-28,21.242599487304688,21.342296133981694,21.135781457541473,21.263963636563304,46055200,MSFT,Microsoft Corporation
-2007-06-29,20.98624038696289,21.31381729967182,20.680028987130243,21.271090348715102,71193900,MSFT,Microsoft Corporation
-2007-07-02,21.178510665893555,21.22123761072167,21.000480144467147,21.128662337216575,47316000,MSFT,Microsoft Corporation
-2007-07-03,21.377901077270508,21.52032465106103,21.20699197376299,21.21411335619224,35202600,MSFT,Microsoft Corporation
-2007-07-05,21.35653305053711,21.520320741863102,21.24259366889602,21.399259979086374,47838500,MSFT,Microsoft Corporation
-2007-07-06,21.342302322387695,21.39215201844554,21.1215448157643,21.299575369746307,57541000,MSFT,Microsoft Corporation
-2007-07-09,21.271085739135742,21.32805544748743,21.228357439173234,21.263964355808657,33831400,MSFT,Microsoft Corporation
-2007-07-10,20.88654136657715,21.356541849044444,20.7797233220646,21.150027144088877,66013500,MSFT,Microsoft Corporation
-2007-07-11,21.00048065185547,21.11442007966003,20.801085974064925,20.822450126127702,48017000,MSFT,Microsoft Corporation
-2007-07-12,21.41350746154785,21.44199299236949,20.964871217226023,21.050325093161195,54302400,MSFT,Microsoft Corporation
-2007-07-13,21.2354793548584,21.377904308440602,21.121539935298642,21.320934598660724,42173000,MSFT,Microsoft Corporation
-2007-07-16,21.38503074645996,21.53457576062885,21.164271880403017,21.192757421158237,48023200,MSFT,Microsoft Corporation
-2007-07-17,21.919116973876953,21.990328091569374,21.370782674749293,21.377904058171534,77539600,MSFT,Microsoft Corporation
-2007-07-18,22.018814086914062,22.054419646506794,21.71972276823401,21.72684415180556,64414400,MSFT,Microsoft Corporation
-2007-07-19,22.438961029052734,22.67396119959679,22.02593038511879,22.11138425171769,121159300,MSFT,Microsoft Corporation
-2007-07-20,22.18972396850586,22.218209503755723,21.926239558769996,22.18260258469339,98292600,MSFT,Microsoft Corporation
-2007-07-23,22.211088180541992,22.446088413934223,22.161239851983805,22.332148989154057,48910600,MSFT,Microsoft Corporation
-2007-07-24,21.933366775512695,22.417610167406504,21.869275658452306,22.082913168075443,59729300,MSFT,Microsoft Corporation
-2007-07-25,21.8692626953125,22.28941472109823,21.62714250114935,22.068657314448604,54950100,MSFT,Microsoft Corporation
-2007-07-26,21.349411010742188,21.741078811531427,21.014714257280424,21.534562839762906,87025300,MSFT,Microsoft Corporation
-2007-07-27,20.929271697998047,21.363666688645417,20.907908900599224,21.313818350361032,69214600,MSFT,Microsoft Corporation
-2007-07-30,20.93639373779297,21.000484848523932,20.615939542403538,20.943515123237006,67499600,MSFT,Microsoft Corporation
-2007-07-31,20.6444149017334,21.164263592557344,20.6372935193333,21.157142210157243,66554000,MSFT,Microsoft Corporation
-2007-08-01,20.86517333984375,21.04320383372728,20.523355117570944,20.61593173501871,80006300,MSFT,Microsoft Corporation
-2007-08-02,21.021846771240234,21.214120083003678,20.665785686462854,20.786846509617774,47938300,MSFT,Microsoft Corporation
-2007-08-03,20.623058319091797,21.20699966570691,20.580331367283723,20.97199939336454,61535500,MSFT,Microsoft Corporation
-2007-08-06,21.036087036132812,21.036087036132812,20.473509937195672,20.687146019321247,59530500,MSFT,Microsoft Corporation
-2007-08-07,21.04319953918457,21.21410997370607,20.687138624083207,20.886533225515226,49163000,MSFT,Microsoft Corporation
-2007-08-08,21.36366081237793,21.37078219564052,20.801083759018123,21.164266155820343,52898600,MSFT,Microsoft Corporation
-2007-08-09,20.86517333984375,21.434871735229972,20.59456758677733,21.10729492018654,72964500,MSFT,Microsoft Corporation
-2007-08-10,20.44502067565918,20.68714224901535,20.124566610874723,20.58032422742053,76576200,MSFT,Microsoft Corporation
-2007-08-13,20.388057708740234,20.644422131869085,20.25275547054693,20.60881656566354,55492300,MSFT,Microsoft Corporation
-2007-08-14,20.202251434326172,20.645313836453226,20.152228391798186,20.5595604386983,42944100,MSFT,Microsoft Corporation
-2007-08-15,20.080774307250977,20.716784151895208,20.045042574782848,20.18082043210929,48117700,MSFT,Microsoft Corporation
-2007-08-16,19.873537063598633,20.25943164882696,19.6591520916005,19.923560132863102,81447400,MSFT,Microsoft Corporation
-2007-08-17,20.187963485717773,20.187963485717773,19.880677451744813,20.07362468652216,76747700,MSFT,Microsoft Corporation
-2007-08-20,20.195112228393555,20.35947410137028,20.06648072327223,20.137942822009208,49952000,MSFT,Microsoft Corporation
-2007-08-21,20.059328079223633,20.237982588462213,19.91640528964821,20.080767111021526,50786200,MSFT,Microsoft Corporation
-2007-08-22,20.166521072387695,20.237983150673493,20.01645193471072,20.20225279304348,44763500,MSFT,Microsoft Corporation
-2007-08-23,20.22368812561035,20.24512715552659,20.080765348578932,20.20939680202514,33886600,MSFT,Microsoft Corporation
-2007-08-24,20.588150024414062,20.60958906117015,20.05933271833174,20.159378830474704,45158900,MSFT,Microsoft Corporation
-2007-08-27,20.359472274780273,20.55956586068678,20.295156527989825,20.44522705817622,32789500,MSFT,Microsoft Corporation
-2007-08-28,19.95928382873535,20.35946958464503,19.944991139553544,20.22369176346955,43924400,MSFT,Microsoft Corporation
-2007-08-29,20.43092918395996,20.445221871404364,19.880672984581718,20.102204187867176,45753700,MSFT,Microsoft Corporation
-2007-08-30,20.330888748168945,20.67390516401,20.23798761698736,20.3094497110441,33690700,MSFT,Microsoft Corporation
-2007-08-31,20.530977249145508,20.66675506690453,20.266569321064388,20.50953957893807,42511900,MSFT,Microsoft Corporation
-2007-09-04,20.588150024414062,20.795389957311407,20.352326072201326,20.36661876337205,45689600,MSFT,Microsoft Corporation
-2007-09-05,20.352331161499023,20.530985756729233,20.309454440291162,20.473816340776622,47669800,MSFT,Microsoft Corporation
-2007-09-06,20.659603118896484,20.73106518059856,20.40234024197919,20.40948658445194,45430800,MSFT,Microsoft Corporation
-2007-09-07,20.323741912841797,20.602442573620223,20.237987129434412,20.45237340643985,52160900,MSFT,Microsoft Corporation
-2007-09-10,20.352331161499023,20.545278451473983,20.30230809291879,20.488109035521372,37247600,MSFT,Microsoft Corporation
-2007-09-11,20.673906326293945,20.68819901851404,20.423789664546874,20.459520032070962,34380800,MSFT,Microsoft Corporation
-2007-09-12,20.673906326293945,20.84541454385664,20.581005189889474,20.588151535999522,42364700,MSFT,Microsoft Corporation
-2007-09-13,20.83826446533203,20.909726550606536,20.695340294783026,20.809680449037774,35288600,MSFT,Microsoft Corporation
-2007-09-14,20.75251007080078,20.80253311921659,20.63816992195999,20.709632003850793,33496600,MSFT,Microsoft Corporation
-2007-09-17,20.530977249145508,20.638169689260174,20.452370186675196,20.573855315612036,39536500,MSFT,Microsoft Corporation
-2007-09-18,20.673906326293945,20.702490347707986,20.202258387239997,20.509544454841297,77462400,MSFT,Microsoft Corporation
-2007-09-19,20.48809814453125,20.65960630121939,20.22368888441266,20.631022289950867,94242200,MSFT,Microsoft Corporation
-2007-09-20,20.309446334838867,20.42378512111175,20.252276941702426,20.352323038934735,67168900,MSFT,Microsoft Corporation
-2007-09-21,20.47381019592285,20.588148993511297,20.323741035222763,20.502395576832953,135636100,MSFT,Microsoft Corporation
-2007-09-24,20.781099319458008,21.15984749474884,20.581005712375383,20.588152058666854,104459800,MSFT,Microsoft Corporation
-2007-09-25,21.124113082885742,21.124113082885742,20.802535718731125,20.82397339185916,75621000,MSFT,Microsoft Corporation
-2007-09-26,21.08123016357422,21.331346726255646,21.06693747701514,21.2098616165547,60337000,MSFT,Microsoft Corporation
-2007-09-27,21.074092864990234,21.238454741884542,21.038362496283195,21.224163412217443,43407100,MSFT,Microsoft Corporation
-2007-09-28,21.052648544311523,21.217011742996974,20.88828670865193,21.074087577972893,45819100,MSFT,Microsoft Corporation
-2007-10-01,21.27417755126953,21.288470237968504,21.016914642790564,21.052644996512363,43875100,MSFT,Microsoft Corporation
-2007-10-02,21.22415542602539,21.331347854838512,21.131254321501853,21.22415542602539,33700900,MSFT,Microsoft Corporation
-2007-10-03,21.045501708984375,21.331348650827774,20.931162932247016,21.231301198913282,37633900,MSFT,Microsoft Corporation
-2007-10-04,21.23130989074707,21.274187971846633,21.038363977904208,21.124117414050747,37868000,MSFT,Microsoft Corporation
-2007-10-05,21.324207305908203,21.43139976385024,21.24559886733855,21.3599376708802,45012300,MSFT,Microsoft Corporation
-2007-10-08,21.324207305908203,21.331353651507815,21.152699100595733,21.195575811167338,30265400,MSFT,Microsoft Corporation
-2007-10-09,21.510000228881836,21.717238722345105,21.438538162402054,21.459977191253653,63603100,MSFT,Microsoft Corporation
-2007-10-10,21.602907180786133,21.702954652503482,21.459984363087926,21.467130708426737,32251500,MSFT,Microsoft Corporation
-2007-10-11,21.374221801757812,21.888746211629506,21.288468414958615,21.652922353393457,50788400,MSFT,Microsoft Corporation
-2007-10-12,21.560028076171875,21.724389911623717,21.40281258526479,21.45998197859699,31121100,MSFT,Microsoft Corporation
-2007-10-15,21.467126846313477,21.67436537175106,21.438541470100976,21.510003547606466,47150500,MSFT,Microsoft Corporation
-2007-10-16,21.667224884033203,21.853025790556448,21.60290913319723,21.610055479181906,56286200,MSFT,Microsoft Corporation
-2007-10-17,22.210330963134766,22.31752340779627,21.903044955552815,21.97450703966911,86092400,MSFT,Microsoft Corporation
-2007-10-18,22.267499923706055,22.31752297270447,21.8887518393917,22.310376628129575,49208600,MSFT,Microsoft Corporation
-2007-10-19,21.560028076171875,22.2174767810051,21.517151371929188,22.2174767810051,75200200,MSFT,Microsoft Corporation
-2007-10-22,21.802995681762695,21.938773485516016,21.524295093607815,21.524295093607815,58785100,MSFT,Microsoft Corporation
-2007-10-23,22.081697463989258,22.238914307265897,21.94591965289373,21.94591965289373,49956200,MSFT,Microsoft Corporation
-2007-10-24,22.331809997558594,22.36754034834448,21.795846557617185,22.045963102194946,77979200,MSFT,Microsoft Corporation
-2007-10-25,22.860631942749023,23.024995135086638,22.50332290701423,22.560492298210765,169588700,MSFT,Microsoft Corporation
-2007-10-26,25.033077239990234,25.747695513251067,24.697208505273256,25.733402820659567,288121200,MSFT,Microsoft Corporation
-2007-10-29,24.704349517822266,25.21887546420727,24.618596102108746,24.904441729837796,114655600,MSFT,Microsoft Corporation
-2007-10-30,25.418964385986328,25.43325707443052,24.547129473251566,24.56142216169576,107297300,MSFT,Microsoft Corporation
-2007-10-31,26.30509376525879,26.440870225579072,25.376088035951085,25.38323574368212,185635800,MSFT,Microsoft Corporation
-2007-11-01,26.48374366760254,26.791029621117737,25.983510529830035,26.104994279519104,152078800,MSFT,Microsoft Corporation
-2007-11-02,26.48374366760254,26.798174601548915,26.026385864519685,26.59808243686043,96389800,MSFT,Microsoft Corporation
-2007-11-05,26.24791717529297,26.51232505550246,26.17645647017186,26.26935484161907,75485400,MSFT,Microsoft Corporation
-2007-11-06,26.01923942565918,26.197893912988906,25.6333450787747,26.147870874620672,100966700,MSFT,Microsoft Corporation
-2007-11-07,25.38323402404785,25.840589149986297,25.33321097752656,25.754835745385734,74897800,MSFT,Microsoft Corporation
-2007-11-08,24.82582664489746,25.6547832864802,24.58285645377575,25.440395739098587,133742400,MSFT,Microsoft Corporation
-2007-11-09,24.104066848754883,24.68290845902356,24.04689882147304,24.42564552112637,125136900,MSFT,Microsoft Corporation
-2007-11-12,23.853958129882812,24.089780736630825,23.596695121756035,23.81108005317758,84865200,MSFT,Microsoft Corporation
-2007-11-13,24.707157135009766,24.857722443080597,23.932819311313622,24.047536127233965,104311500,MSFT,Microsoft Corporation
-2007-11-14,24.327165603637695,24.915089806157617,24.19810880454157,24.8218815101292,84063100,MSFT,Microsoft Corporation
-2007-11-15,24.20527458190918,24.449048203367912,24.054709245584263,24.20527458190918,64014100,MSFT,Microsoft Corporation
-2007-11-16,24.44188117980957,24.56376663089635,24.16942764758604,24.27697588624582,71113800,MSFT,Microsoft Corporation
-2007-11-19,24.34867286682129,24.549429396468604,24.284144470696315,24.34867286682129,63026200,MSFT,Microsoft Corporation
-2007-11-20,24.793193817138672,25.07281585138148,24.44904067569366,24.542248932129365,100009400,MSFT,Microsoft Corporation
-2007-11-21,24.542266845703125,24.900757455897562,24.506418331696942,24.66415507540371,89518700,MSFT,Microsoft Corporation
-2007-11-23,24.45621681213379,24.692819066346647,24.169423383021094,24.635462021563015,33467200,MSFT,Microsoft Corporation
-2007-11-26,23.63886070251465,24.642632302549682,23.610180810639786,24.44187852955568,80335000,MSFT,Microsoft Corporation
-2007-11-27,23.703388214111328,24.090555799827488,23.430934721517428,23.85395353828233,84178400,MSFT,Microsoft Corporation
-2007-11-28,24.162246704101562,24.298472033123858,23.58866277260779,23.932813131504055,88585000,MSFT,Microsoft Corporation
-2007-11-29,24.083377838134766,24.32715134520832,23.882624150567317,24.076209235749012,53633600,MSFT,Microsoft Corporation
-2007-11-30,24.090557098388672,24.463387493860044,23.79659503937193,24.319990767130275,71027800,MSFT,Microsoft Corporation
-2007-12-03,23.603010177612305,24.119237306573098,23.430936291335446,24.018860417067412,61770600,MSFT,Microsoft Corporation
-2007-12-04,23.495466232299805,23.832448156496078,23.3950893361729,23.473957678862693,54801500,MSFT,Microsoft Corporation
-2007-12-05,24.48488998413086,24.75017205548243,23.681869696966185,23.760738005086296,84894700,MSFT,Microsoft Corporation
-2007-12-06,24.771684646606445,24.814704476717875,24.284137512268398,24.563759570331346,49209700,MSFT,Microsoft Corporation
-2007-12-07,24.757354736328125,24.879242936840953,24.53509236167369,24.81471453305549,40771000,MSFT,Microsoft Corporation
-2007-12-10,24.922260284423828,25.058488435403603,24.71433785698981,24.8362233235868,36083500,MSFT,Microsoft Corporation
-2007-12-11,24.44904136657715,25.08715650244579,24.327155957463695,24.900739984306604,55070700,MSFT,Microsoft Corporation
-2007-12-12,24.714332580566406,25.158859974229305,24.327162236860776,24.814709469290438,63345400,MSFT,Microsoft Corporation
-2007-12-13,25.252063751220703,25.41696900113561,24.578100072799803,24.72149677470199,73913200,MSFT,Microsoft Corporation
-2007-12-14,25.316598892211914,25.696597928942914,25.10150241437555,25.13018230942911,71126200,MSFT,Microsoft Corporation
-2007-12-17,24.65697479248047,25.187541906646842,24.63546623888768,25.11584216956203,58121200,MSFT,Microsoft Corporation
-2007-12-18,24.907909393310547,25.094323161942455,24.527907782728928,24.836209686095067,52791800,MSFT,Microsoft Corporation
-2007-12-19,24.94375991821289,25.194702076317895,24.64979793226229,24.872060205136897,58469100,MSFT,Microsoft Corporation
-2007-12-20,25.467164993286133,25.660750188035962,25.15169434354497,25.3022596944397,59345000,MSFT,Microsoft Corporation
-2007-12-21,25.854328155517578,25.854328155517578,25.632063126995877,25.739611339037104,83240500,MSFT,Microsoft Corporation
-2007-12-24,26.227163314819336,26.327540205811378,25.84716156812283,25.904521354441226,29622600,MSFT,Microsoft Corporation
-2007-12-26,26.24866485595703,26.270173402548775,25.997719960440875,26.105268163528432,30252400,MSFT,Microsoft Corporation
-2007-12-27,25.789810180664062,26.205657782537653,25.768298888537913,26.062261020314924,33311100,MSFT,Microsoft Corporation
-2007-12-28,25.89734649658203,25.976214824526394,25.574704580020903,25.883006551949897,33447200,MSFT,Microsoft Corporation
-2007-12-31,25.524520874023438,25.804145743600166,25.46716381992469,25.73961734832327,35229700,MSFT,Microsoft Corporation
-2008-01-02,25.252063751220703,25.78262799267482,25.094327105621836,25.660742573849948,63004200,MSFT,Microsoft Corporation
-2008-01-03,25.359615325927734,25.560371850903262,24.99395624643899,25.25206982493234,49599600,MSFT,Microsoft Corporation
-2008-01-04,24.64979362487793,25.237717494043416,24.441868595887623,25.230546156456764,72090800,MSFT,Microsoft Corporation
-2008-01-07,24.8147029876709,24.950928338919194,24.556589492619924,24.771683160140945,80164300,MSFT,Microsoft Corporation
-2008-01-08,23.983013153076172,24.886407940189752,23.94716465284548,24.886407940189752,79148300,MSFT,Microsoft Corporation
-2008-01-09,24.692821502685547,24.76452123457046,23.911312203063233,23.91848354378428,74305500,MSFT,Microsoft Corporation
-2008-01-10,24.613950729370117,24.735836145371405,24.21960912450822,24.628287937670063,72446000,MSFT,Microsoft Corporation
-2008-01-11,24.31281852722168,24.549423501217156,24.17659316147756,24.477723781037618,55187900,MSFT,Microsoft Corporation
-2008-01-14,24.65697479248047,24.786031584167823,24.434712445180825,24.707163240907185,52792200,MSFT,Microsoft Corporation
-2008-01-15,24.37734603881836,24.649799495658527,24.37734603881836,24.398854586573126,61606200,MSFT,Microsoft Corporation
-2008-01-16,23.82526969909668,24.126403032599175,23.3090426902721,23.96149505528562,120778500,MSFT,Microsoft Corporation
-2008-01-17,23.739229202270508,24.233944854543115,23.63885235123526,24.04753109334395,94247800,MSFT,Microsoft Corporation
-2008-01-18,23.667537689208984,24.377349965152316,23.638860532605268,23.77508591543419,117062000,MSFT,Microsoft Corporation
-2008-01-22,22.914709091186523,23.32338798865582,22.584898530959563,22.613578423604977,108521400,MSFT,Microsoft Corporation
-2008-01-23,22.89320182800293,22.9792387757175,22.255089223578107,22.57055985524171,137597400,MSFT,Microsoft Corporation
-2008-01-24,23.83960723876953,23.918475549951673,23.02941831716781,23.194323542792194,155640400,MSFT,Microsoft Corporation
-2008-01-25,23.617341995239258,25.09432314193025,23.567153567760528,25.02262616983612,196992300,MSFT,Microsoft Corporation
-2008-01-28,23.459611892700195,23.732062618644456,23.244515471603158,23.674705578732624,81019000,MSFT,Microsoft Corporation
-2008-01-29,23.37358283996582,23.581508016039834,23.194337564398396,23.552828115533245,68023000,MSFT,Microsoft Corporation
-2008-01-30,23.086782455444336,23.516969844184253,22.979234240727,23.344895982714174,106432600,MSFT,Microsoft Corporation
-2008-01-31,23.37358283996582,23.47396249173889,22.74264007168297,22.878866864023433,103642200,MSFT,Microsoft Corporation
-2008-02-01,21.832069396972656,23.839615410875457,21.688672667037068,22.269426824964313,291138900,MSFT,Microsoft Corporation
-2008-02-04,21.645662307739258,22.025661459684695,21.588303867773924,21.860756115725994,119998600,MSFT,Microsoft Corporation
-2008-02-05,20.842628479003906,21.466402282200466,20.713571735754126,21.44489236914812,137534100,MSFT,Microsoft Corporation
-2008-02-06,20.448291778564453,21.043385759760643,20.28338653055965,20.9931973249359,138315600,MSFT,Microsoft Corporation
-2008-02-07,20.1615047454834,20.634712059085324,20.00376806259434,20.31924006083983,164964900,MSFT,Microsoft Corporation
-2008-02-08,20.47696876525879,20.849799063951362,20.247535156073262,20.283385012216115,124872000,MSFT,Microsoft Corporation
-2008-02-11,20.22602081298828,20.512814129196045,20.010927193364342,20.448285769802485,156814100,MSFT,Microsoft Corporation
-2008-02-12,20.319236755371094,20.519991879329588,20.154331493297544,20.383765139231595,84365900,MSFT,Microsoft Corporation
-2008-02-13,20.763765335083008,20.828293722774106,20.455464709765252,20.519993097456346,88986200,MSFT,Microsoft Corporation
-2008-02-14,20.4339542388916,20.821124554570385,20.405274348456533,20.70640636036255,69113500,MSFT,Microsoft Corporation
-2008-02-15,20.376598358154297,20.534333672554716,20.254711543720866,20.297730017187778,68166100,MSFT,Microsoft Corporation
-2008-02-19,20.275829315185547,20.75807309052474,20.203852365925975,20.72928176168246,68261200,MSFT,Microsoft Corporation
-2008-02-20,20.31180763244629,20.340598947863814,20.09587825819677,20.2614242033111,93056200,MSFT,Microsoft Corporation
-2008-02-21,20.225444793701172,20.84444322979054,20.12467652092463,20.599723811794494,98776500,MSFT,Microsoft Corporation
-2008-02-22,19.923137664794922,20.434171239429027,19.577650061703213,20.32620653506858,125705400,MSFT,Microsoft Corporation
-2008-02-25,20.03830909729004,20.326215561046386,19.779192593486172,19.90155301218841,109974300,MSFT,Microsoft Corporation
-2008-02-26,20.42697525024414,20.772464257315995,19.9159416295572,19.9663250712761,108923500,MSFT,Microsoft Corporation
-2008-02-27,20.340606689453125,20.642908752165226,20.22544412964337,20.290223241142108,75199500,MSFT,Microsoft Corporation
-2008-02-28,20.103086471557617,20.347807287638332,20.00951602096113,20.167865591864054,83002900,MSFT,Microsoft Corporation
-2008-02-29,19.577655792236328,20.031108232417562,19.448097559942806,19.93034132856531,117411400,MSFT,Microsoft Corporation
-2008-03-03,19.4265079498291,19.714414427606187,19.340136692919163,19.606449670045574,76544300,MSFT,Microsoft Corporation
-2008-03-04,19.858366012573242,19.887155970534813,19.40491216227412,19.448099158485796,86925600,MSFT,Microsoft Corporation
-2008-03-05,20.239831924438477,20.448563468130388,19.937529979248616,19.973517750381387,106489800,MSFT,Microsoft Corporation
-2008-03-06,19.843961715698242,20.27582188004655,19.79357828154597,20.19664712760977,91127700,MSFT,Microsoft Corporation
-2008-03-07,20.059898376464844,20.203850891633532,19.6640258708474,19.678421534218078,77597600,MSFT,Microsoft Corporation
-2008-03-10,20.189451217651367,20.3406029073253,19.973521801369454,20.03110307056768,72175100,MSFT,Microsoft Corporation
-2008-03-11,21.07477378845215,21.117959414904007,20.426982527442696,20.441378193875423,98740700,MSFT,Microsoft Corporation
-2008-03-12,20.606918334960938,21.225918085747402,20.542140600266602,21.182732471669205,75993800,MSFT,Microsoft Corporation
-2008-03-13,20.5997314453125,20.866044457485103,20.26863792266291,20.542150142179512,84552200,MSFT,Microsoft Corporation
-2008-03-14,20.12466812133789,20.880423673919243,19.89434309028869,20.671690756502482,105214900,MSFT,Microsoft Corporation
-2008-03-17,20.369386672973633,20.678886415791712,19.635226056740535,19.649620340036822,84490100,MSFT,Microsoft Corporation
-2008-03-18,21.175539016723633,21.218724639726716,20.635713924223385,20.635713924223385,83695300,MSFT,Microsoft Corporation
-2008-03-19,20.5997314453125,21.297904917405777,20.5997314453125,21.14675313865259,61442100,MSFT,Microsoft Corporation
-2008-03-20,21.00278663635254,21.031576582399737,20.578124292602634,20.6860889927595,60170200,MSFT,Microsoft Corporation
-2008-03-24,20.995594024658203,21.161140030898213,20.91641925087125,21.1107565831596,48294700,MSFT,Microsoft Corporation
-2008-03-25,20.973997116088867,21.139544468227964,20.830044627816918,21.110753146866116,49149000,MSFT,Microsoft Corporation
-2008-03-26,20.556535720825195,20.92361688744568,20.426977500506677,20.89482693451155,45868100,MSFT,Microsoft Corporation
-2008-03-27,20.189451217651367,20.506148884664483,20.15346343921963,20.498951054408987,47894400,MSFT,Microsoft Corporation
-2008-03-28,20.088695526123047,20.46297467075112,20.03111422486077,20.319020731172166,49244000,MSFT,Microsoft Corporation
-2008-03-31,20.42697525024414,20.57812694824667,20.038302004951312,20.067091954713902,46780600,MSFT,Microsoft Corporation
-2008-04-01,21.23311424255371,21.261905564899436,20.606916709992344,20.75087057602934,65796200,MSFT,Microsoft Corporation
-2008-04-02,20.9883975982666,21.290699677782627,20.873235032055362,21.283501845788663,49499400,MSFT,Microsoft Corporation
-2008-04-03,20.87323570251465,21.10356084233529,20.72928180370368,20.87323570251465,38961400,MSFT,Microsoft Corporation
-2008-04-04,20.9883975982666,21.060374545360148,20.686095518750577,20.966804102284716,43860800,MSFT,Microsoft Corporation
-2008-04-07,20.9883975982666,21.29789750977659,20.894828528037248,21.269106181800737,44428600,MSFT,Microsoft Corporation
-2008-04-08,20.693296432495117,20.87323814060377,20.542146056650065,20.830052515054653,44733500,MSFT,Microsoft Corporation
-2008-04-09,20.794065475463867,20.902031609643263,20.54214815663574,20.671705046527453,45839300,MSFT,Microsoft Corporation
-2008-04-10,20.952409744262695,21.161141380037016,20.729281071700328,20.750874567613288,65591600,MSFT,Microsoft Corporation
-2008-04-11,20.35500717163086,20.88043664676254,20.304622338545375,20.779669726284226,54373700,MSFT,Microsoft Corporation
-2008-04-14,20.19664764404297,20.376589269385445,20.103078602916966,20.326205833944858,43418100,MSFT,Microsoft Corporation
-2008-04-15,20.33341407775879,20.498960128377767,20.17506586058146,20.239844988709994,34310000,MSFT,Microsoft Corporation
-2008-04-16,20.837247848510742,20.90922342484308,20.42697965004739,20.56373571620184,54107400,MSFT,Microsoft Corporation
-2008-04-17,21.031574249267578,21.117946823518743,20.80124921505847,20.959598705711354,48743300,MSFT,Microsoft Corporation
-2008-04-18,21.592998504638672,21.664975440889975,21.31228996338905,21.60019633554839,73658900,MSFT,Microsoft Corporation
-2008-04-21,21.89530372619629,22.024861955740906,21.679374258852643,21.729757709709755,54411700,MSFT,Microsoft Corporation
-2008-04-22,21.772947311401367,22.096842944511156,21.571412098261238,22.053655944865636,67387500,MSFT,Microsoft Corporation
-2008-04-23,22.63665199279785,22.643848448110052,21.808919601669153,21.916885651187048,98351500,MSFT,Microsoft Corporation
-2008-04-24,22.88858413696289,23.104513632032894,22.42793381529555,22.766223723664222,115416700,MSFT,Microsoft Corporation
-2008-04-25,21.47064208984375,21.873711085301487,21.305096066886517,21.628990280562043,145194900,MSFT,Microsoft Corporation
-2008-04-28,20.866043090820312,21.477845254566137,20.743682658071148,21.449053918462113,97473000,MSFT,Microsoft Corporation
-2008-04-29,20.61411476135254,20.80125424006654,20.477360097283167,20.729277306277183,84428900,MSFT,Microsoft Corporation
-2008-04-30,20.527759552001953,21.024397899580865,20.520561715723677,20.686107831583314,74733600,MSFT,Microsoft Corporation
-2008-05-01,21.161136627197266,21.22591572754054,20.49895133590163,20.513346996610302,71699400,MSFT,Microsoft Corporation
-2008-05-02,21.045974731445312,21.319486801899394,20.772464033837036,21.297893310175397,66024200,MSFT,Microsoft Corporation
-2008-05-05,20.930809020996094,21.758540192001128,20.866029928471338,21.542610798815677,119687700,MSFT,Microsoft Corporation
-2008-05-06,21.3770694732666,21.492232024309654,20.822848838343226,20.873232282818822,93582000,MSFT,Microsoft Corporation
-2008-05-07,21.024391174316406,21.693774632758313,20.930822078323427,21.369880340924347,88775000,MSFT,Microsoft Corporation
-2008-05-08,21.067569732666016,21.153940960058915,20.873232411763137,21.07476756375641,69589900,MSFT,Microsoft Corporation
-2008-05-09,21.153947830200195,21.269110419355876,20.837251396445254,21.02438957418847,51621200,MSFT,Microsoft Corporation
-2008-05-12,21.585803985595703,21.636187436848086,21.12515371946411,21.161141506688356,64278800,MSFT,Microsoft Corporation
-2008-05-13,21.513565063476562,21.766409750229652,21.332960928424242,21.672496206278534,70934700,MSFT,Microsoft Corporation
-2008-05-14,21.621919631958008,21.860316950907944,21.477435823788475,21.593022319164216,66730400,MSFT,Microsoft Corporation
-2008-05-15,21.997577667236328,22.055370918172425,21.629145175806286,21.65804111232444,53355800,MSFT,Microsoft Corporation
-2008-05-16,21.66526985168457,22.01925375797197,21.614700919057807,22.01202942789671,81538200,MSFT,Microsoft Corporation
-2008-05-19,21.28238296508789,21.5930221862099,21.174020798577814,21.578574907801674,59615000,MSFT,Microsoft Corporation
-2008-05-20,20.776695251464844,21.174023709253575,20.68278035045303,21.166799380106518,75767600,MSFT,Microsoft Corporation
-2008-05-21,20.408262252807617,20.986194791992666,20.364917656843705,20.812815030237154,60125100,MSFT,Microsoft Corporation
-2008-05-22,20.567195892333984,20.733352723497507,20.357695837762634,20.429937758542422,52203100,MSFT,Microsoft Corporation
-2008-05-23,20.263774871826172,20.46605191398184,20.19153435053451,20.415482997917827,48890700,MSFT,Microsoft Corporation
-2008-05-27,20.545522689819336,20.588867287771087,20.26377935838315,20.307125334234826,47334500,MSFT,Microsoft Corporation
-2008-05-28,20.35769271850586,20.639434650687797,20.25655487165077,20.632210321926742,52318500,MSFT,Microsoft Corporation
-2008-05-29,20.451608657836914,20.718903342041205,20.328797810159266,20.379366739573594,47699200,MSFT,Microsoft Corporation
-2008-05-30,20.458833694458008,20.7333527177653,20.372144491866255,20.502178295753883,63399200,MSFT,Microsoft Corporation
-2008-06-02,20.083175659179688,20.48772984111622,19.90257155656872,20.401039265586977,77028400,MSFT,Microsoft Corporation
-2008-06-03,19.72919273376465,20.451609179007296,19.700296792462954,20.16264287649024,86616700,MSFT,Microsoft Corporation
-2008-06-04,19.895349502563477,19.96759004454692,19.64972780169973,19.707521062026494,79567400,MSFT,Microsoft Corporation
-2008-06-05,20.444381713867188,20.444381713867188,19.938691106489795,20.025380295000293,76063400,MSFT,Microsoft Corporation
-2008-06-06,19.85922622680664,20.35046958829155,19.85922622680664,20.22043441873379,78500800,MSFT,Microsoft Corporation
-2008-06-09,20.018156051635742,20.162639870302183,19.72196546347937,19.974811457195734,66787100,MSFT,Microsoft Corporation
-2008-06-10,20.148197174072266,20.437164896901592,19.736419960310766,19.765317283753788,77433900,MSFT,Microsoft Corporation
-2008-06-11,19.591934204101562,20.18431545672816,19.58470987444758,20.119297867742315,59330800,MSFT,Microsoft Corporation
-2008-06-12,20.401033401489258,20.624982038542804,19.642496939717812,19.79420368091228,113996300,MSFT,Microsoft Corporation
-2008-06-13,21.000640869140625,21.36184900621673,20.58886381333782,20.682777322701742,131969100,MSFT,Microsoft Corporation
-2008-06-16,20.899507522583008,21.029542700336375,20.690006096669254,20.964525111459693,74718900,MSFT,Microsoft Corporation
-2008-06-17,20.805587768554688,21.036762129542794,20.798364818495383,20.978968883770683,44256700,MSFT,Microsoft Corporation
-2008-06-18,20.55997085571289,20.84893852889872,20.55997085571289,20.624988444389704,49677800,MSFT,Microsoft Corporation
-2008-06-19,20.899507522583008,21.087335959571206,20.466057389371784,20.624988507792573,62037800,MSFT,Microsoft Corporation
-2008-06-20,20.39381217956543,20.892279821207342,20.299898665177707,20.877831164255458,97480400,MSFT,Microsoft Corporation
-2008-06-23,20.20598793029785,20.52385155914134,20.07595412467556,20.44438530745546,57145300,MSFT,Microsoft Corporation
-2008-06-24,20.032602310180664,20.234879356511065,19.873671230999406,20.169861783686997,65218300,MSFT,Microsoft Corporation
-2008-06-25,20.48050308227539,20.711676085731796,20.054277340440223,20.090397605517865,64280200,MSFT,Microsoft Corporation
-2008-06-26,20.04705238342285,20.37214027053015,20.04705238342285,20.249329444056254,67049100,MSFT,Microsoft Corporation
-2008-06-27,19.960363388061523,20.162640464576498,19.83755255194526,19.99648503274269,73450200,MSFT,Microsoft Corporation
-2008-06-30,19.873676300048828,20.213211528588957,19.85922764064712,20.03260741976761,57830500,MSFT,Microsoft Corporation
-2008-07-01,19.41133689880371,19.779768194966927,19.100697504324494,19.700303296726073,100327800,MSFT,Microsoft Corporation
-2008-07-02,18.69613265991211,19.505239497182203,18.69613265991211,19.43299759383492,84669000,MSFT,Microsoft Corporation
-2008-07-03,18.768386840820312,18.855077457126676,18.49386908200126,18.761162507969733,37074500,MSFT,Microsoft Corporation
-2008-07-07,18.804500579833984,19.06456956334466,18.38549909639454,18.862293840380804,71527600,MSFT,Microsoft Corporation
-2008-07-08,18.674461364746094,18.92730734172674,18.428839716010575,18.732254612807406,65553200,MSFT,Microsoft Corporation
-2008-07-09,18.22657012939453,18.67446901887542,18.19044985126394,18.631124409538653,54255800,MSFT,Microsoft Corporation
-2008-07-10,18.385494232177734,18.544425312158374,18.045957710633218,18.20489016851351,57830600,MSFT,Microsoft Corporation
-2008-07-11,18.241008758544922,18.52275063111539,17.96649121320697,18.17599119135181,69532600,MSFT,Microsoft Corporation
-2008-07-14,18.16877555847168,18.645570360783367,18.110982290855116,18.407172959627523,51216200,MSFT,Microsoft Corporation
-2008-07-15,18.891193389892578,19.24517735058973,18.009845653742545,18.009845653742545,92719300,MSFT,Microsoft Corporation
-2008-07-16,19.693073272705078,19.714746262997846,18.725035086029255,18.87674188437841,82060400,MSFT,Microsoft Corporation
-2008-07-17,19.88089942932129,20.162641381142727,19.584708818970565,19.92424402700922,96526100,MSFT,Microsoft Corporation
-2008-07-18,18.681692123413086,19.12236527485224,18.139879719628716,19.042900392602665,150277000,MSFT,Microsoft Corporation
-2008-07-21,18.522748947143555,18.90562998826058,18.443284110609383,18.537197600295006,77575600,MSFT,Microsoft Corporation
-2008-07-22,18.63833999633789,18.7394792153504,18.407167000708853,18.450512970814103,88657200,MSFT,Microsoft Corporation
-2008-07-23,19.09347152709961,19.38966223168864,18.67446994173705,18.68169427330024,79408800,MSFT,Microsoft Corporation
-2008-07-24,18.378276824951172,18.905640558743006,18.378276824951172,18.847847291723355,81092600,MSFT,Microsoft Corporation
-2008-07-25,18.89841079711914,18.941755390452503,18.421616136752814,18.522753980497253,58682300,MSFT,Microsoft Corporation
-2008-07-28,18.42161750793457,18.86229193630724,18.306030998508934,18.826170290924303,59707800,MSFT,Microsoft Corporation
-2008-07-29,18.862293243408203,18.920086502125923,18.349376866625956,18.436067443652522,66368200,MSFT,Microsoft Corporation
-2008-07-30,18.94898796081543,19.136816450821996,18.710590526941786,18.92731634367261,51977700,MSFT,Microsoft Corporation
-2008-07-31,18.580551147460938,18.985105363513323,18.57332681739928,18.67446606036241,60461000,MSFT,Microsoft Corporation
-2008-08-01,18.378276824951172,18.74670941891401,18.110982103797678,18.725036427069075,82720200,MSFT,Microsoft Corporation
-2008-08-04,18.262683868408203,18.457735214817507,18.139873046943247,18.342148721426923,60588300,MSFT,Microsoft Corporation
-2008-08-05,18.934539794921875,18.985110118017968,18.421624633193776,18.522762523585136,84297600,MSFT,Microsoft Corporation
-2008-08-06,19.519695281982422,19.62083315686413,19.057347758451318,19.310193823555792,95550000,MSFT,Microsoft Corporation
-2008-08-07,19.786985397338867,20.047055750708484,19.310190668094556,19.433001515196878,82565800,MSFT,Microsoft Corporation
-2008-08-08,20.321575164794922,20.39381708904565,19.64250465937831,19.75809118701944,80814100,MSFT,Microsoft Corporation
-2008-08-11,20.155420303344727,20.51662855744732,19.982040506723497,20.12652435952459,68743800,MSFT,Microsoft Corporation
-2008-08-12,20.31434440612793,20.487724130963638,19.9242389918229,20.068722784802446,62813000,MSFT,Microsoft Corporation
-2008-08-13,20.16265296936035,20.588878995642553,20.054290723910796,20.278239548226637,51165200,MSFT,Microsoft Corporation
-2008-08-14,20.16265296936035,20.429947794176584,19.90980681137758,20.097635346510476,49732300,MSFT,Microsoft Corporation
-2008-08-15,20.090396881103516,20.33601853289433,19.924241463097886,20.213207706998922,47267400,MSFT,Microsoft Corporation
-2008-08-18,20.003707885742188,20.263776818758615,19.902568665997144,20.068725463471235,38078200,MSFT,Microsoft Corporation
-2008-08-19,19.815128326416016,20.127006486102466,19.77886400322258,19.974694668615737,40332900,MSFT,Microsoft Corporation
-2008-08-20,19.793367385864258,20.003702919680656,19.706331086198645,19.974691742055487,41497200,MSFT,Microsoft Corporation
-2008-08-21,19.71359634399414,19.74986068416531,19.481501246748515,19.655572569682736,43614200,MSFT,Microsoft Corporation
-2008-08-22,20.19228744506836,20.221298632792333,19.742602276484742,19.74985541926462,47930400,MSFT,Microsoft Corporation
-2008-08-25,20.061737060546875,20.192290886041295,19.916676947020683,20.025472723863214,51381300,MSFT,Microsoft Corporation
-2008-08-26,19.77886962890625,20.105252780665747,19.70633957849448,20.003711540126655,44774400,MSFT,Microsoft Corporation
-2008-08-27,19.989208221435547,20.15602777717129,19.677329926733062,19.829643193553373,33975300,MSFT,Microsoft Corporation
-2008-08-28,20.26481819152832,20.315588809350828,20.018216862051364,20.02547000508252,48372600,MSFT,Microsoft Corporation
-2008-08-29,19.793367385864258,20.14876295799166,19.793367385864258,20.07623293883616,50735500,MSFT,Microsoft Corporation
-2008-09-02,19.65557098388672,20.134267429183947,19.626558407373775,20.068990515425618,66079200,MSFT,Microsoft Corporation
-2008-09-03,19.510507583618164,19.71359143483325,19.46699010957049,19.583037629294665,57127700,MSFT,Microsoft Corporation
-2008-09-04,19.11159324645996,19.503253255886786,19.11159324645996,19.394458885679082,66141900,MSFT,Microsoft Corporation
-2008-09-05,18.603883743286133,19.017303166830978,18.589377458819015,18.87949761457965,82305200,MSFT,Microsoft Corporation
-2008-09-08,18.94476890563965,19.097080697289925,18.618384518681882,19.010044399636183,62110800,MSFT,Microsoft Corporation
-2008-09-09,18.930273056030273,19.29292195984926,18.894007335610905,19.002803113473227,85735700,MSFT,Microsoft Corporation
-2008-09-10,19.17687225341797,19.481497353524905,19.039065298194547,19.234896016133785,75064900,MSFT,Microsoft Corporation
-2008-09-11,19.829631805419922,19.91666672213675,18.8794925614567,18.930263160107362,72913300,MSFT,Microsoft Corporation
-2008-09-12,20.032730102539062,20.11976508233623,19.539527272368233,19.6845860331622,75628500,MSFT,Microsoft Corporation
-2008-09-15,19.452489852905273,19.93843951113994,19.3872129299039,19.525019921061908,82349400,MSFT,Microsoft Corporation
-2008-09-16,18.85049057006836,19.213139487653507,18.509601085560824,18.923020630264556,111729700,MSFT,Microsoft Corporation
-2008-09-17,17.82056427001953,18.763452110181895,17.769793652356093,18.66190949145944,106972100,MSFT,Microsoft Corporation
-2008-09-18,18.321014404296875,18.386291287788996,17.414392559567588,17.98737684607102,132291300,MSFT,Microsoft Corporation
-2008-09-19,18.248489379882812,19.147858330261975,17.044495350875582,19.126100285399954,134926100,MSFT,Microsoft Corporation
-2008-09-22,18.422563552856445,19.08983757367152,18.364539785107127,19.01730751813593,105207700,MSFT,Microsoft Corporation
-2008-09-23,18.451576232910156,18.98104328954527,18.37904617696387,18.611141249275384,92181300,MSFT,Microsoft Corporation
-2008-09-24,18.654659271240234,18.923020071016314,18.466081673661655,18.553118020003996,80250300,MSFT,Microsoft Corporation
-2008-09-25,19.300172805786133,19.496002139149425,18.669163179583734,18.727186941949824,96203500,MSFT,Microsoft Corporation
-2008-09-26,19.8731632232666,19.989210782667595,18.959287655436754,18.98104709159795,100744300,MSFT,Microsoft Corporation
-2008-09-29,18.139694213867188,20.061732690759797,18.139694213867188,19.53951888592495,134383100,MSFT,Microsoft Corporation
-2008-09-30,19.35819435119629,19.35819435119629,18.52410234393299,18.690920468706558,107192700,MSFT,Microsoft Corporation
-2008-10-01,19.20588493347168,19.575786968263085,19.060826207123267,19.133354878599608,88957000,MSFT,Microsoft Corporation
-2008-10-02,19.039066314697266,19.242150186743153,18.640153097652362,18.988295692534717,93819800,MSFT,Microsoft Corporation
-2008-10-03,19.089834213256836,19.923926246600157,19.03181045572153,19.12609992633859,114289400,MSFT,Microsoft Corporation
-2008-10-06,18.067167282104492,18.850488815857315,17.508687668980023,18.589381176807805,146374600,MSFT,Microsoft Corporation
-2008-10-07,16.848665237426758,18.284754351279,16.78338833376115,18.117936212309367,145941200,MSFT,Microsoft Corporation
-2008-10-08,16.689102172851562,17.62473559467782,16.319200137070474,16.60931897393925,171598600,MSFT,Microsoft Corporation
-2008-10-09,16.174135208129883,17.341864734941755,16.007317099555422,17.240323518139096,131948700,MSFT,Microsoft Corporation
-2008-10-10,15.593901634216309,16.21040499875981,14.977398269672808,15.804238645870544,228467500,MSFT,Microsoft Corporation
-2008-10-13,18.495092391967773,18.495092391967773,16.413487267001234,16.58030679878007,144935400,MSFT,Microsoft Corporation
-2008-10-14,17.479673385620117,18.661907929107603,17.117024565932542,18.5966310308922,165674900,MSFT,Microsoft Corporation
-2008-10-15,16.43524742126465,17.588470990708537,16.304693600815042,17.247581535509013,113280200,MSFT,Microsoft Corporation
-2008-10-16,17.544954299926758,17.544954299926758,15.456095845679082,16.638332043179343,161147800,MSFT,Microsoft Corporation
-2008-10-17,17.356372833251953,18.212224274070877,16.90668768551142,17.095265238860968,133673100,MSFT,Microsoft Corporation
-2008-10-20,17.929359436035156,17.951118866016394,16.689100978413023,17.552205666796507,93484300,MSFT,Microsoft Corporation
-2008-10-21,16.942960739135742,18.139702092984816,16.877683812253423,17.62473982351275,100385600,MSFT,Microsoft Corporation
-2008-10-22,15.615657806396484,16.725362247628752,15.158719544269351,16.710857347027478,150054800,MSFT,Microsoft Corporation
-2008-10-23,16.188642501831055,16.384473189368222,15.151466693832804,15.630163007771165,154774100,MSFT,Microsoft Corporation
-2008-10-24,15.927541732788086,16.580310970522024,15.194992047590668,15.274773878450148,153919700,MSFT,Microsoft Corporation
-2008-10-27,15.361804962158203,15.927536262707427,15.245757444948335,15.717200656537864,117683900,MSFT,Microsoft Corporation
-2008-10-28,16.754377365112305,16.834159172443456,15.477853230462305,15.69544198994086,134088800,MSFT,Microsoft Corporation
-2008-10-29,16.681848526000977,17.38538685711857,16.464259750759243,16.776136626366878,111701800,MSFT,Microsoft Corporation
-2008-10-30,16.413490295410156,17.320112638765455,16.239418971493446,17.182307038620507,95323000,MSFT,Microsoft Corporation
-2008-10-31,16.195892333984375,16.6165648082413,16.043580530402874,16.34095238030544,93055200,MSFT,Microsoft Corporation
-2008-11-03,16.40622901916504,16.61656456147229,16.108855790283574,16.304686434890233,61923500,MSFT,Microsoft Corporation
-2008-11-04,17.06625747680664,17.16054558070248,16.587561046636925,16.776137254428605,72123000,MSFT,Microsoft Corporation
-2008-11-05,16.014570236206055,16.928445337328654,15.992810811157186,16.9211921956457,81179700,MSFT,Microsoft Corporation
-2008-11-06,15.144213676452637,16.014571372635324,15.129708775452748,15.862259536670836,95509700,MSFT,Microsoft Corporation
-2008-11-07,15.593901634216309,15.622914208263378,15.231252759001976,15.46334781779584,71256300,MSFT,Microsoft Corporation
-2008-11-10,15.448844909667969,15.934794564075528,15.36906308038038,15.847759589689801,67106800,MSFT,Microsoft Corporation
-2008-11-11,15.376314163208008,15.448842837669911,15.078942171047672,15.441591076940353,78014500,MSFT,Microsoft Corporation
-2008-11-12,14.723541259765625,15.231250151507378,14.709036358620912,15.151466969931992,90162300,MSFT,Microsoft Corporation
-2008-11-13,15.412575721740723,15.41257572174072,13.592078376365293,14.614747995936211,148413700,MSFT,Microsoft Corporation
-2008-11-14,14.549470901489258,15.477852418939124,14.252098966875536,14.912119737203117,96624500,MSFT,Microsoft Corporation
-2008-11-17,14.01275634765625,14.680030525325407,13.889455639280554,14.317381545796431,97289000,MSFT,Microsoft Corporation
-2008-11-18,14.326750755310059,14.355958492115558,13.691466114766971,14.239124759357649,108966500,MSFT,Microsoft Corporation
-2008-11-19,13.355568885803223,14.56771985369704,13.326359757532098,14.334051005831721,103010500,MSFT,Microsoft Corporation
-2008-11-20,12.800601959228516,13.757178175629063,12.778695123335163,13.231426649093764,139532800,MSFT,Microsoft Corporation
-2008-11-21,14.370552062988281,14.385156616602075,13.129192861153502,13.158401968381092,157231900,MSFT,Microsoft Corporation
-2008-11-24,15.10806941986084,15.290622211425436,14.509296486371726,14.52389965119377,125289900,MSFT,Microsoft Corporation
-2008-11-25,14.596920013427734,15.283318851112709,14.275626733035404,15.232204295934487,92948100,MSFT,Microsoft Corporation
-2008-11-26,14.962027549743652,15.100768069840836,14.40706686212228,14.40706686212228,79678300,MSFT,Microsoft Corporation
-2008-11-28,14.764875411987305,14.83059455566415,14.618833953747087,14.772177693814493,28650800,MSFT,Microsoft Corporation
-2008-12-01,13.589226722717285,14.567709542963073,13.58192444581791,14.516593604667444,79639900,MSFT,Microsoft Corporation
-2008-12-02,13.983541488647461,14.100375146560411,13.552716852805808,13.86670783073451,79689800,MSFT,Microsoft Corporation
-2008-12-03,14.50930404663086,14.531209501661676,13.581935048001043,13.618445068231068,80961500,MSFT,Microsoft Corporation
-2008-12-04,13.954331398010254,14.545801864727492,13.720664121912918,14.166091844685907,78719200,MSFT,Microsoft Corporation
-2008-12-05,14.50930404663086,14.589626369690516,13.487006766974181,13.808300237516795,91996200,MSFT,Microsoft Corporation
-2008-12-08,15.341741561889648,15.516992129395401,14.706457036009551,14.8598021530569,107225000,MSFT,Microsoft Corporation
-2008-12-09,15.042351722717285,15.516988747013635,14.940121202713952,15.056956281684533,80484900,MSFT,Microsoft Corporation
-2008-12-10,15.049654960632324,15.305227794998213,14.823288460526122,15.202998661251858,61499000,MSFT,Microsoft Corporation
-2008-12-11,14.202605247497559,14.691846698712702,14.10037475508669,14.684544421199995,83564300,MSFT,Microsoft Corporation
-2008-12-12,14.13688850402832,14.494691805315048,13.654949249824378,13.983543436181288,78112600,MSFT,Microsoft Corporation
-2008-12-15,13.903213500976562,14.195297525625966,13.793680773062356,14.122276171271992,59925900,MSFT,Microsoft Corporation
-2008-12-16,14.684545516967773,14.735660070603886,13.874010758546174,14.027354419454515,97688700,MSFT,Microsoft Corporation
-2008-12-17,14.355947494506836,14.640729325846456,14.239113851251254,14.465478860963083,78922700,MSFT,Microsoft Corporation
-2008-12-18,14.093070983886719,14.618823766942251,13.86670597605274,14.501990124655883,80759200,MSFT,Microsoft Corporation
-2008-12-19,13.96163558959961,14.458177923033674,13.954333312124062,14.18069834279796,113530400,MSFT,Microsoft Corporation
-2008-12-22,14.005449295043945,14.085772962728505,13.793687404881801,14.049261571614087,58575400,MSFT,Microsoft Corporation
-2008-12-23,14.078473091125488,14.290233624719505,13.881315723706392,14.078473091125488,47511400,MSFT,Microsoft Corporation
-2008-12-24,13.998150825500488,14.20261049307005,13.947036256799985,14.063869954620436,16880400,MSFT,Microsoft Corporation
-2008-12-26,13.968940734863281,14.114983543383547,13.939733008819694,14.020056692782584,23101000,MSFT,Microsoft Corporation
-2008-12-29,13.84479808807373,14.027350814294746,13.611130821353514,13.983538549976398,58512800,MSFT,Microsoft Corporation
-2008-12-30,14.12228012084961,14.231811486629958,13.874008282271815,13.88131055902609,43224100,MSFT,Microsoft Corporation
-2008-12-31,14.195304870605469,14.370555376073781,14.071168921802846,14.100376642997292,46419000,MSFT,Microsoft Corporation
-2009-01-02,14.845189094543457,14.896303640048897,14.144187225725583,14.261020870528561,50084000,MSFT,Microsoft Corporation
-2009-01-05,14.983936309814453,15.093467726988653,14.648038385343702,14.750268915104817,61475200,MSFT,Microsoft Corporation
-2009-01-06,15.159184455871582,15.334434974158459,15.0496530560382,15.151882176847048,58083400,MSFT,Microsoft Corporation
-2009-01-07,14.246421813964844,14.815987096731167,14.224514974823562,14.742965692361006,72709900,MSFT,Microsoft Corporation
-2009-01-08,14.69184684753418,14.742961397873868,14.275625381695926,14.334042209622288,70255400,MSFT,Microsoft Corporation
-2009-01-09,14.253719329833984,14.82328302947462,14.173395672595646,14.728356210456841,49815300,MSFT,Microsoft Corporation
-2009-01-12,14.217207908630371,14.450876602499596,14.093071980823929,14.392458384457058,52163500,MSFT,Microsoft Corporation
-2009-01-13,14.4727783203125,14.59691421620159,14.253715630045457,14.253715630045457,65843500,MSFT,Microsoft Corporation
-2009-01-14,13.93973159790039,14.370556307384772,13.881314758958473,14.261024908464588,80257500,MSFT,Microsoft Corporation
-2009-01-15,14.049263954162598,14.093076238162658,13.523512367859682,13.925127988856262,96169800,MSFT,Microsoft Corporation
-2009-01-16,14.39245891571045,14.538501680673564,13.983541123687571,14.33404208827861,79634100,MSFT,Microsoft Corporation
-2009-01-20,13.494301795959473,14.326743458866682,13.413979516075583,14.209908392843555,89873000,MSFT,Microsoft Corporation
-2009-01-21,14.151485443115234,14.202601371755176,13.479691415709112,13.779079140962184,68340900,MSFT,Microsoft Corporation
-2009-01-22,12.493913650512695,13.275239384956024,12.46470453498305,13.180311152251958,222436600,MSFT,Microsoft Corporation
-2009-01-23,12.559632301330566,12.771392809988399,12.231036727659681,12.391682678805873,117020600,MSFT,Microsoft Corporation
-2009-01-26,12.87362003326416,13.005058243417984,12.581535895570676,12.625349560799972,92476500,MSFT,Microsoft Corporation
-2009-01-27,12.895526885986328,13.121891918955862,12.727578680646578,12.98315282381452,61695000,MSFT,Microsoft Corporation
-2009-01-28,13.173011779785156,13.370167761195384,12.968552125885997,12.99775985200448,64145500,MSFT,Microsoft Corporation
-2009-01-29,12.844411849975586,13.114589145254337,12.822505018155562,12.983152332635122,49192800,MSFT,Microsoft Corporation
-2009-01-30,12.486610412597656,12.990456474647935,12.486610412597656,12.953945083040129,62370900,MSFT,Microsoft Corporation
-2009-02-02,13.019660949707031,13.238723673678555,12.413585927767862,12.435492757271748,88871700,MSFT,Microsoft Corporation
-2009-02-03,13.508905410766602,13.589229077813405,12.851715696363819,13.034268472184989,86865100,MSFT,Microsoft Corporation
-2009-02-04,13.603833198547363,13.874011938590128,13.50890636125881,13.538115475973592,75618000,MSFT,Microsoft Corporation
-2009-02-05,13.903213500976562,13.976233462564045,13.326346333623308,13.516201297837044,75195200,MSFT,Microsoft Corporation
-2009-02-06,14.355947494506836,14.553104789788215,13.917820635914959,13.99084201114142,86746000,MSFT,Microsoft Corporation
-2009-02-09,14.195304870605469,14.4362744897203,14.06386664331243,14.341346262112124,52196400,MSFT,Microsoft Corporation
-2009-02-10,13.727965354919434,14.458176307686784,13.654945373856188,14.056560840771485,83953200,MSFT,Microsoft Corporation
-2009-02-11,14.027361869812012,14.231821585718356,13.815601264737468,13.830205828609609,58599000,MSFT,Microsoft Corporation
-2009-02-12,14.063862800598145,14.107675066802454,13.538111427845937,13.852100960538126,75323200,MSFT,Microsoft Corporation
-2009-02-13,13.93973159790039,14.217211234682674,13.90322159584943,14.071169833711531,47416000,MSFT,Microsoft Corporation
-2009-02-17,13.300091743469238,13.601530966210722,13.153047604529414,13.594178619032048,75853300,MSFT,Microsoft Corporation
-2009-02-18,13.322152137756348,13.56477404644529,13.233925351725283,13.39567282341218,54946900,MSFT,Microsoft Corporation
-2009-02-19,13.167753219604492,13.513305147262926,13.094231144993758,13.454487768037726,49195600,MSFT,Microsoft Corporation
-2009-02-20,13.233922004699707,13.373613796286918,12.983947810203366,13.064822226751252,69413800,MSFT,Microsoft Corporation
-2009-02-23,12.653101921081543,13.344207278201122,12.616341579642931,13.248629549070449,70803400,MSFT,Microsoft Corporation
-2009-02-24,12.623688697814941,12.75602811586701,12.028162718897178,12.5207586625818,122674500,MSFT,Microsoft Corporation
-2009-02-25,12.469293594360352,12.675155089459242,12.101684683173078,12.506055326869104,105894600,MSFT,Microsoft Corporation
-2009-02-26,12.07227611541748,12.557519742522915,12.07227611541748,12.535462704084798,83219500,MSFT,Microsoft Corporation
-2009-02-27,11.873769760131836,12.145801022044196,11.837009423100124,11.976701227991173,93428000,MSFT,Microsoft Corporation
-2009-03-02,11.609086990356445,11.947287146867959,11.557621977786718,11.734074050447106,80602100,MSFT,Microsoft Corporation
-2009-03-03,11.67525863647461,11.939936789526177,11.49880653444023,11.785541726114841,80476600,MSFT,Microsoft Corporation
-2009-03-04,11.851710319519043,12.057570384610909,11.682609878516317,11.851710319519043,69285100,MSFT,Microsoft Corporation
-2009-03-05,11.226778030395508,11.67526071139314,11.226778030395508,11.66055601636447,89708500,MSFT,Microsoft Corporation
-2009-03-06,11.23412799835205,11.484102167225211,10.93268880688442,11.285593722104865,92821400,MSFT,Microsoft Corporation
-2009-03-09,11.138550758361816,11.572329425854548,11.101790424770977,11.175311793111076,66479100,MSFT,Microsoft Corporation
-2009-03-10,12.116388320922852,12.219319760666034,11.212070814717974,11.300296861580037,95184200,MSFT,Microsoft Corporation
-2009-03-11,12.57957935333252,12.645749079861135,12.079630931701615,12.226673677740928,84522200,MSFT,Microsoft Corporation
-2009-03-12,12.50605297088623,12.528110006236213,12.116387093601848,12.50605297088623,93694100,MSFT,Microsoft Corporation
-2009-03-13,12.241371154785156,12.535457875769344,11.895819432918248,12.483992874886624,82965800,MSFT,Microsoft Corporation
-2009-03-16,11.947291374206543,12.469295431905909,11.939939026621309,12.366365370346466,67028900,MSFT,Microsoft Corporation
-2009-03-17,12.425183296203613,12.425183296203613,11.954644248550556,11.998756933688787,62481000,MSFT,Microsoft Corporation
-2009-03-18,12.469293594360352,12.66045039645574,12.204616131880876,12.520760019872606,70710700,MSFT,Microsoft Corporation
-2009-03-19,12.601631164550781,12.829549665474236,12.439883772364636,12.770732304468684,58994600,MSFT,Microsoft Corporation
-2009-03-20,12.542816162109375,12.9765948069622,12.410476724382512,12.73397297190187,81725500,MSFT,Microsoft Corporation
-2009-03-23,13.476546287536621,13.66770314153991,12.726623568519969,12.770737659509482,71600000,MSFT,Microsoft Corporation
-2009-03-24,13.182455062866211,13.388315144456557,13.11628535026456,13.263329467671923,50044100,MSFT,Microsoft Corporation
-2009-03-25,13.145695686340332,13.46183961375604,12.881018190854878,13.219217758209524,73927100,MSFT,Microsoft Corporation
-2009-03-26,13.84415054321289,13.88091087076024,13.32214659999417,13.35890692754152,63775100,MSFT,Microsoft Corporation
-2009-03-27,13.329497337341309,13.68975527284911,13.270679972785938,13.63093790829374,47670400,MSFT,Microsoft Corporation
-2009-03-30,12.851607322692871,13.057468819780306,12.697212251614838,13.042764126634763,49633000,MSFT,Microsoft Corporation
-2009-03-31,13.50595760345459,13.814749272737412,13.07217879654974,13.108939141954982,92423300,MSFT,Microsoft Corporation
-2009-04-01,14.19705581665039,14.233817549312555,13.366260290919463,13.403020621264913,96438900,MSFT,Microsoft Corporation
-2009-04-02,14.182352066040039,14.623481625148695,13.969138230463075,14.336747131264735,99082300,MSFT,Microsoft Corporation
-2009-04-03,13.785332679748535,14.079419496453193,13.55006322638481,14.064714805038822,81858400,MSFT,Microsoft Corporation
-2009-04-06,13.792686462402344,13.792686462402344,13.432429899117398,13.630939046942787,47476100,MSFT,Microsoft Corporation
-2009-04-07,13.792686462402344,14.072068616799159,13.69710736056788,13.792686462402344,65815200,MSFT,Microsoft Corporation
-2009-04-08,14.108838081359863,14.424982141381816,13.939736824436338,13.94708917493888,56408900,MSFT,Microsoft Corporation
-2009-04-09,14.461737632751465,14.48379467684841,14.130888982882293,14.299990182991538,55759600,MSFT,Microsoft Corporation
-2009-04-13,14.402917861938477,14.59407467212235,14.241170439006016,14.476439927750238,44444700,MSFT,Microsoft Corporation
-2009-04-14,14.226466178894043,14.373508912681535,13.96913964186992,14.292635899909298,63796300,MSFT,Microsoft Corporation
-2009-04-15,13.84415054321289,14.152942062487092,13.608881081349997,14.123532678595927,72725500,MSFT,Microsoft Corporation
-2009-04-16,14.527902603149414,14.542607294396548,13.961784610983575,14.086771681951143,67688700,MSFT,Microsoft Corporation
-2009-04-17,14.116180419921875,14.476436925128672,13.969136318797416,14.476436925128672,61398500,MSFT,Microsoft Corporation
-2009-04-20,13.682401657104492,13.932375783843463,13.652992276398047,13.888261712783793,62937200,MSFT,Microsoft Corporation
-2009-04-21,13.947081565856934,14.027955974944932,13.652994717786992,13.667699410769664,60928300,MSFT,Microsoft Corporation
-2009-04-22,13.807390213012695,14.10882938625619,13.748572847558274,13.792685521069938,59401000,MSFT,Microsoft Corporation
-2009-04-23,13.910325050354004,13.925029747369155,13.579476379098542,13.910325050354004,86116300,MSFT,Microsoft Corporation
-2009-04-24,15.373403549194336,15.586617376863945,14.336746599564968,14.572016062982042,168478500,MSFT,Microsoft Corporation
-2009-04-27,14.99844741821289,15.30723904457244,14.910222040577073,15.10872984141621,68219600,MSFT,Microsoft Corporation
-2009-04-28,14.65289306640625,14.902867266212876,14.549963008480061,14.88816257156146,76685200,MSFT,Microsoft Corporation
-2009-04-29,14.888163566589355,15.358702608347542,14.748471762698534,14.78523350178399,79301600,MSFT,Microsoft Corporation
-2009-04-30,14.895515441894531,15.513098615769808,14.711710959248721,15.145489650478186,87439900,MSFT,Microsoft Corporation
-2009-05-01,14.880800247192383,14.961674611234947,14.601418247715406,14.844039937527175,63224500,MSFT,Microsoft Corporation
-2009-05-04,14.844048500061035,14.998443572494153,14.689652025311183,14.976387934898986,54313400,MSFT,Microsoft Corporation
-2009-05-05,14.549957275390625,14.880804360783326,14.439673511276746,14.807282318812845,66835500,MSFT,Microsoft Corporation
-2009-05-06,14.549957275390625,14.755817310128402,14.41761788030702,14.748464965699721,59639100,MSFT,Microsoft Corporation
-2009-05-07,14.204411506652832,14.697007621740637,14.072072042552072,14.674950576951495,68727200,MSFT,Microsoft Corporation
-2009-05-08,14.277932167053223,14.439679605803654,14.07207064311157,14.307340154863798,67597600,MSFT,Microsoft Corporation
-2009-05-11,14.204411506652832,14.505850773852544,13.976494319766546,14.116186132130354,63762600,MSFT,Microsoft Corporation
-2009-05-12,14.623481750488281,14.748468833924793,14.314690215075533,14.344099600503737,71966800,MSFT,Microsoft Corporation
-2009-05-13,14.520552635192871,14.70435709892949,14.461735262889825,14.645539726626444,49281700,MSFT,Microsoft Corporation
-2009-05-14,14.748467445373535,14.873454517042655,14.557310665037434,14.579367702031943,54539500,MSFT,Microsoft Corporation
-2009-05-15,14.866109848022461,15.071971425992183,14.689657667898674,14.799940105186382,61289900,MSFT,Microsoft Corporation
-2009-05-18,15.145489692687988,15.145489692687988,14.880810788198959,14.969037557134275,46073800,MSFT,Microsoft Corporation
-2009-05-19,15.027106285095215,15.345257957099703,14.982713455185147,15.175084266425596,51368300,MSFT,Microsoft Corporation
-2009-05-20,15.078895568847656,15.308261541690943,14.960513768577357,15.10109268560673,47450700,MSFT,Microsoft Corporation
-2009-05-21,14.664556503295898,14.96790998570224,14.435191984915468,14.901320059201131,58232800,MSFT,Microsoft Corporation
-2009-05-22,14.61276912689209,14.923521741988823,14.405600246420088,14.745949020679625,37318700,MSFT,Microsoft Corporation
-2009-05-26,15.049306869506836,15.130694919093607,14.390807664589722,14.457397630392906,44991700,MSFT,Microsoft Corporation
-2009-05-27,14.893929481506348,15.241677386584136,14.84953664236428,14.982716571013396,42892900,MSFT,Microsoft Corporation
-2009-05-28,15.130694389343262,15.263872905063891,14.834738368925258,15.034508259340543,45480800,MSFT,Microsoft Corporation
-2009-05-29,15.456238746643066,15.4932339428218,15.019705310291073,15.212076096753174,46134900,MSFT,Microsoft Corporation
-2009-06-01,15.833585739135742,15.907574741106385,15.434047386450805,15.537631142476005,57317100,MSFT,Microsoft Corporation
-2009-06-02,15.833585739135742,16.26272025709807,15.68560914641729,15.803990985081185,48935700,MSFT,Microsoft Corporation
-2009-06-03,16.077739715576172,16.099936827464624,15.752190541877939,15.766987205248174,56039600,MSFT,Microsoft Corporation
-2009-06-04,16.1517391204834,16.203531003821265,15.966767302149314,16.107346279225652,42330000,MSFT,Microsoft Corporation
-2009-06-05,16.381101608276367,16.506882484516492,16.136938896895273,16.24792169093708,59579200,MSFT,Microsoft Corporation
-2009-06-08,16.31450843811035,16.51427827479477,16.00375582923099,16.26271657183421,49000600,MSFT,Microsoft Corporation
-2009-06-09,16.336706161499023,16.514278885825664,16.188728185615542,16.321908081666162,50887700,MSFT,Microsoft Corporation
-2009-06-10,16.6844539642334,16.73624724797578,16.3663036885806,16.403297480031046,61297200,MSFT,Microsoft Corporation
-2009-06-11,16.891618728637695,17.209770337595216,16.699247955518675,16.714046032963754,65124600,MSFT,Microsoft Corporation
-2009-06-12,17.26156997680664,17.29856377586922,16.825036373997925,16.94341822446575,50963500,MSFT,Microsoft Corporation
-2009-06-15,17.328155517578125,17.416942588359607,17.032200967010876,17.1875765768502,69089600,MSFT,Microsoft Corporation
-2009-06-16,17.3503475189209,17.838672736083897,17.34294848093695,17.365144183666597,105295600,MSFT,Microsoft Corporation
-2009-06-17,17.520530700683594,17.624114466426885,17.143188025332073,17.38735076688624,86483100,MSFT,Microsoft Corporation
-2009-06-18,17.387340545654297,17.52791943882519,17.23936261481945,17.476127586399635,58852200,MSFT,Microsoft Corporation
-2009-06-19,17.80908203125,18.008851884251794,17.572318388235708,17.786886321731554,115459000,MSFT,Microsoft Corporation
-2009-06-22,17.22457504272461,17.720299538101298,17.202377918015962,17.720299538101298,71291600,MSFT,Microsoft Corporation
-2009-06-23,17.268966674804688,17.50573034360245,17.172780552341354,17.298561427793015,56752700,MSFT,Microsoft Corporation
-2009-06-24,17.365144729614258,17.572313566011452,17.283758131676485,17.350348064403363,54287700,MSFT,Microsoft Corporation
-2009-06-25,17.601913452148438,17.698098146919598,17.165379983340195,17.335553664747465,57724300,MSFT,Microsoft Corporation
-2009-06-26,17.276357650756836,17.52791928422395,17.254160537960754,17.439132244261742,65126400,MSFT,Microsoft Corporation
-2009-06-29,17.65369987487793,17.779480690000693,17.424333945922115,17.461329133441815,62854900,MSFT,Microsoft Corporation
-2009-06-30,17.58711814880371,17.93486460629788,17.483532986672635,17.735094734212336,66452400,MSFT,Microsoft Corporation
-2009-07-01,17.786884307861328,17.97925368761298,17.72769199258701,17.794281936048147,54908400,MSFT,Microsoft Corporation
-2009-07-02,17.291156768798828,17.786881028031925,17.17277357130205,17.57971219644032,65422200,MSFT,Microsoft Corporation
-2009-07-06,17.165380477905273,17.224571386675045,16.921217802827133,17.172778106681733,49207700,MSFT,Microsoft Corporation
-2009-07-07,16.669649124145508,17.1209790857673,16.61785586578839,17.076586275540336,52842500,MSFT,Microsoft Corporation
-2009-07-08,16.691843032836914,16.78802909110152,16.27750688898664,16.50687136364388,73023400,MSFT,Microsoft Corporation
-2009-07-09,16.603063583374023,16.876820965087973,16.551271722575297,16.758439165770206,46981200,MSFT,Microsoft Corporation
-2009-07-10,16.566064834594727,16.677048982461518,16.38849217371875,16.41808832280911,43229200,MSFT,Microsoft Corporation
-2009-07-13,17.187578201293945,17.231972446491813,16.38110109276176,16.588270003350228,67584000,MSFT,Microsoft Corporation
-2009-07-14,17.098791122436523,17.18017774280483,16.91381934970994,17.165381073515903,45448700,MSFT,Microsoft Corporation
-2009-07-15,17.84607696533203,17.84607696533203,17.431739185036967,17.572318125180743,67238700,MSFT,Microsoft Corporation
-2009-07-16,18.082839965820312,18.082839965820312,17.653705531639375,17.705497399540473,64555100,MSFT,Microsoft Corporation
-2009-07-17,17.971853256225586,18.090235045864414,17.831274351821133,18.053239854588377,52860100,MSFT,Microsoft Corporation
-2009-07-20,18.149425506591797,18.149425506591797,17.868267704507534,18.08283557510985,47798000,MSFT,Microsoft Corporation
-2009-07-21,18.371400833129883,18.371400833129883,18.03105336677119,18.267817067059493,52028400,MSFT,Microsoft Corporation
-2009-07-22,18.34919548034668,18.423184456320325,18.134629002367685,18.275207915595374,66192500,MSFT,Microsoft Corporation
-2009-07-23,18.91151237487793,19.029894188553026,18.378794213340008,18.445384159935067,106060500,MSFT,Microsoft Corporation
-2009-07-24,17.3503475189209,17.675896722881433,16.8768189665036,17.468729304219675,215135700,MSFT,Microsoft Corporation
-2009-07-27,17.098791122436523,17.350352846242487,16.943414099510424,17.342953805986706,80950000,MSFT,Microsoft Corporation
-2009-07-28,17.365144729614258,17.424335624124563,16.94340942982554,17.009999362552417,70288400,MSFT,Microsoft Corporation
-2009-07-29,17.60930824279785,17.690696256103344,17.26896093483364,17.55751638386611,73626900,MSFT,Microsoft Corporation
-2009-07-30,17.616710662841797,18.075441265130014,17.54272167392788,17.905267578483816,67820000,MSFT,Microsoft Corporation
-2009-07-31,17.402145385742188,17.809082736894137,17.387347304661798,17.587117165579016,54258200,MSFT,Microsoft Corporation
-2009-08-03,17.631505966186523,17.65370308273178,17.38734332907815,17.624106927338104,46902900,MSFT,Microsoft Corporation
-2009-08-04,17.58711814880371,17.601916230711403,17.409545399579706,17.520528191441862,49218300,MSFT,Microsoft Corporation
-2009-08-05,17.616710662841797,17.94226136732948,17.60191399403708,17.638907782882747,53310300,MSFT,Microsoft Corporation
-2009-08-06,17.35774803161621,17.742489603416224,17.21717052021509,17.70549581856802,59686000,MSFT,Microsoft Corporation
-2009-08-07,17.43173599243164,17.624106767074128,17.387343170967174,17.572314906828527,46169700,MSFT,Microsoft Corporation
-2009-08-10,17.328155517578125,17.424340217304003,17.239368446796643,17.357750267023544,35261900,MSFT,Microsoft Corporation
-2009-08-11,17.113582611083984,17.313352403847606,17.05439171817871,17.254161510942332,33615800,MSFT,Microsoft Corporation
-2009-08-12,17.4095458984375,17.683303365460294,17.03960230748133,17.11358989669432,61972300,MSFT,Microsoft Corporation
-2009-08-13,17.476133346557617,17.64630703525168,17.31335728674364,17.483530975437706,38954500,MSFT,Microsoft Corporation
-2009-08-14,17.52791976928711,17.609306362680773,17.394739911269273,17.476127915885098,46330200,MSFT,Microsoft Corporation
-2009-08-17,17.202373504638672,17.46133424824333,17.187575425296114,17.2541653711151,42474400,MSFT,Microsoft Corporation
-2009-08-18,17.54463768005371,17.596720771121518,17.313983382828656,17.328864671464544,38878900,MSFT,Microsoft Corporation
-2009-08-19,17.596710205078125,17.648793264872367,17.299091706856075,17.299091706856075,41821300,MSFT,Microsoft Corporation
-2009-08-20,17.61159896850586,17.760408990429458,17.514873447665803,17.559515886579863,39505900,MSFT,Microsoft Corporation
-2009-08-21,18.162195205688477,18.169635849284905,17.686005368778307,17.80505282800585,69011400,MSFT,Microsoft Corporation
-2009-08-24,18.333328247070312,18.40029262939791,18.06547213691777,18.162197678525494,54180900,MSFT,Microsoft Corporation
-2009-08-25,18.333328247070312,18.46725701172551,18.199399482415117,18.303567087790185,43980300,MSFT,Microsoft Corporation
-2009-08-26,18.266359329223633,18.415169346148435,18.169633811632757,18.296121900271594,41079000,MSFT,Microsoft Corporation
-2009-08-27,18.37053680419922,18.437501205970644,18.080357256803612,18.16220295211497,45495600,MSFT,Microsoft Corporation
-2009-08-28,18.36309242248535,18.965770496688794,18.311009324847248,18.653270491702198,55808000,MSFT,Microsoft Corporation
-2009-08-31,18.34076499938965,18.489575021683265,18.072908946081704,18.28124127430371,49592800,MSFT,Microsoft Corporation
-2009-09-01,17.857139587402344,18.40773455438163,17.782734555289913,18.117556490216884,62608500,MSFT,Microsoft Corporation
-2009-09-02,17.75296401977539,17.961296296694186,17.69344030934756,17.723201454982874,40771300,MSFT,Microsoft Corporation
-2009-09-03,17.938976287841797,17.961296792895613,17.67855951534179,17.790166298082582,34120000,MSFT,Microsoft Corporation
-2009-09-04,18.318449020385742,18.452376370586855,17.9166627123087,17.924103357179522,44999700,MSFT,Microsoft Corporation
-2009-09-08,18.46725082397461,18.48213210820738,18.16219159298962,18.318442239118994,53737100,MSFT,Microsoft Corporation
-2009-09-09,18.43748664855957,18.56397470546317,18.355641017869843,18.40772408497889,49900300,MSFT,Microsoft Corporation
-2009-09-10,18.601179122924805,18.638380913507717,18.34076233137239,18.45236912227847,46256000,MSFT,Microsoft Corporation
-2009-09-11,18.49701499938965,18.727669248406496,18.459811785575642,18.54909807957176,54303500,MSFT,Microsoft Corporation
-2009-09-14,18.601179122924805,18.66814348129992,18.333321689424338,18.34076233137239,42806800,MSFT,Microsoft Corporation
-2009-09-15,18.74999237060547,18.80207545410398,18.49701617719189,18.578860414479163,44716600,MSFT,Microsoft Corporation
-2009-09-16,18.74999237060547,18.861599180839082,18.563980547163577,18.787194167630812,50055800,MSFT,Microsoft Corporation
-2009-09-17,18.82439422607422,18.883917947311833,18.64582306236138,18.64582306236138,42428800,MSFT,Microsoft Corporation
-2009-09-18,18.794641494750977,18.958331446695688,18.675593998944258,18.943450154930325,68016500,MSFT,Microsoft Corporation
-2009-09-21,18.82439422607422,18.876478723919906,18.675585632558914,18.683026275108297,28878700,MSFT,Microsoft Corporation
-2009-09-22,19.174097061157227,19.211298854224868,18.8169547387411,18.898798967321397,61376700,MSFT,Microsoft Corporation
-2009-09-23,19.12944984436035,19.53123595083002,19.077366775556623,19.28570046992873,60599900,MSFT,Microsoft Corporation
-2009-09-24,19.300594329833984,19.427082473281875,19.092260499696835,19.285713037861733,56302900,MSFT,Microsoft Corporation
-2009-09-25,19.01040267944336,19.211295735372545,18.988082174889367,19.11457023760509,50158900,MSFT,Microsoft Corporation
-2009-09-28,19.218746185302734,19.4642817948114,19.04761560698171,19.04761560698171,44358000,MSFT,Microsoft Corporation
-2009-09-29,19.159221649169922,19.315470930938247,19.114579199972955,19.278269126467087,39050300,MSFT,Microsoft Corporation
-2009-09-30,19.136898040771484,19.337791173319204,18.88392181885756,19.166660617070885,63533400,MSFT,Microsoft Corporation
-2009-10-01,18.51190185546875,18.950890010124382,18.4523781100489,18.906247555849006,75958100,MSFT,Microsoft Corporation
-2009-10-02,18.571413040161133,18.66813994802116,18.17706902565247,18.19938952811473,51219700,MSFT,Microsoft Corporation
-2009-10-05,18.333328247070312,18.645828224879825,18.244043350072083,18.58630448716172,60804900,MSFT,Microsoft Corporation
-2009-10-06,18.683029174804688,18.75743277353141,18.348207303903727,18.36308859131214,48795300,MSFT,Microsoft Corporation
-2009-10-07,18.675586700439453,18.735110425080666,18.51189539330796,18.593741046873706,38472700,MSFT,Microsoft Corporation
-2009-10-08,19.099689483642578,19.270819979358883,18.764867714495676,18.92855898792627,60521300,MSFT,Microsoft Corporation
-2009-10-09,19.01040267944336,19.18897523081855,18.943438327466964,19.025283961917495,39520000,MSFT,Microsoft Corporation
-2009-10-12,19.136898040771484,19.263386151728447,19.01040992981452,19.09225559548013,29145800,MSFT,Microsoft Corporation
-2009-10-13,19.203866958618164,19.300593935302434,18.98809390606371,19.040177007743818,37749000,MSFT,Microsoft Corporation
-2009-10-14,19.315465927124023,19.49403851596709,19.211299766263487,19.44939465917757,45365500,MSFT,Microsoft Corporation
-2009-10-15,19.873498916625977,19.873498916625977,19.270821115778293,19.270821115778293,65620100,MSFT,Microsoft Corporation
-2009-10-16,19.717254638671875,19.813980169073716,19.419635984561197,19.680052839092173,56500900,MSFT,Microsoft Corporation
-2009-10-19,19.613086700439453,19.776776590687952,19.531241045736426,19.709812222141394,48143200,MSFT,Microsoft Corporation
-2009-10-20,19.620525360107422,19.72469151435759,19.300584835873423,19.657727152580364,54604700,MSFT,Microsoft Corporation
-2009-10-21,19.77678108215332,19.903269204894666,19.635411669875843,19.687494764094417,61672700,MSFT,Microsoft Corporation
-2009-10-22,19.784215927124023,19.88094144243776,19.44195346391761,19.76189399936356,61600000,MSFT,Microsoft Corporation
-2009-10-23,20.848207473754883,21.83779041081794,20.744039877798226,21.726183590082265,281761000,MSFT,Microsoft Corporation
-2009-10-26,21.339277267456055,21.592253468636255,20.915170524053256,20.930050391825667,124149700,MSFT,Microsoft Corporation
-2009-10-27,21.27231788635254,21.48809092083243,21.160711046507217,21.37648408098711,69685800,MSFT,Microsoft Corporation
-2009-10-28,20.848207473754883,21.406242996590993,20.796124385355416,21.01189738289003,73542400,MSFT,Microsoft Corporation
-2009-10-29,20.997018814086914,21.138388228876604,20.721722048565734,20.885411978898386,65225500,MSFT,Microsoft Corporation
-2009-10-30,20.632427215576172,21.130938864936642,20.58034414192255,20.855642213008256,73371800,MSFT,Microsoft Corporation
-2009-11-02,20.74403190612793,20.870519966129322,20.39433029043334,20.61010462420632,62428900,MSFT,Microsoft Corporation
-2009-11-03,20.483617782592773,20.639866997040446,20.40921278655029,20.565462000997968,50294800,MSFT,Microsoft Corporation
-2009-11-04,20.87796401977539,21.123499538834327,20.550584273801746,20.60266735069949,63898400,MSFT,Microsoft Corporation
-2009-11-05,21.183029174804688,21.383922315372335,21.04166118921217,21.220232396664144,52681700,MSFT,Microsoft Corporation
-2009-11-06,21.220230102539062,21.302074343466053,20.98213518501028,21.11606251175198,38908500,MSFT,Microsoft Corporation
-2009-11-09,21.56993293762207,21.577373581569816,21.227671830972188,21.294636207344162,57518000,MSFT,Microsoft Corporation
-2009-11-10,21.584814071655273,21.78570719933917,21.4360040320766,21.50296840797123,65881100,MSFT,Microsoft Corporation
-2009-11-11,21.666664123535156,21.800591483291303,21.592259088676407,21.636901541928456,49693400,MSFT,Microsoft Corporation
-2009-11-12,21.845224380493164,21.9419498838033,21.57736695723849,21.58480759890193,55352400,MSFT,Microsoft Corporation
-2009-11-13,22.046125411987305,22.16517431011431,21.852674323030914,21.927077933018193,53037600,MSFT,Microsoft Corporation
-2009-11-16,21.97916030883789,22.172611378976594,21.85267219734243,22.03124339842583,54129500,MSFT,Microsoft Corporation
-2009-11-17,22.420085906982422,22.420085906982422,22.023997209470693,22.046417808532716,75648900,MSFT,Microsoft Corporation
-2009-11-18,22.502294540405273,22.524713715227836,22.27809281416442,22.42008709824055,59431200,MSFT,Microsoft Corporation
-2009-11-19,22.255664825439453,22.420078219225577,22.195878007205394,22.412604688767544,51967700,MSFT,Microsoft Corporation
-2009-11-20,22.136098861694336,22.248199006560117,21.994104584634655,22.16599156845756,42647100,MSFT,Microsoft Corporation
-2009-11-23,22.375244140625,22.427557441677866,22.19588364040208,22.300510242507812,41832700,MSFT,Microsoft Corporation
-2009-11-24,22.35281753540039,22.412604352738075,22.233243900725025,22.382711656784316,37341400,MSFT,Microsoft Corporation
-2009-11-25,22.26314353942871,22.315456839384854,22.106202214129762,22.278089178394385,32033500,MSFT,Microsoft Corporation
-2009-11-27,21.837160110473633,21.96420730322038,21.48591266014108,21.754954109588425,29357900,MSFT,Microsoft Corporation
-2009-11-30,21.97916030883789,22.00905444482692,21.672752542104675,21.784852701201803,44172000,MSFT,Microsoft Corporation
-2009-12-01,22.42755889892578,22.45745160485663,21.979156906517947,22.061364342331395,49904200,MSFT,Microsoft Corporation
-2009-12-02,22.255664825439453,22.412604688767544,22.15851035491524,22.345344340075453,36308600,MSFT,Microsoft Corporation
-2009-12-03,22.29303550720215,22.569550487685593,22.24072220897215,22.300509039153642,43095200,MSFT,Microsoft Corporation
-2009-12-04,22.405136108398438,22.696598158935195,22.293035977621454,22.45744940773233,58810700,MSFT,Microsoft Corporation
-2009-12-07,22.26314353942871,22.479870271451382,22.18093611068019,22.255670007230616,38082700,MSFT,Microsoft Corporation
-2009-12-08,22.098730087280273,22.225777291866297,21.956735817347518,22.061363849344048,37402200,MSFT,Microsoft Corporation
-2009-12-09,22.203350067138672,22.27808394613701,21.859576219348565,22.023989612800765,44713300,MSFT,Microsoft Corporation
-2009-12-10,22.322933197021484,22.39019214445634,22.165991851858294,22.203358092147734,45940200,MSFT,Microsoft Corporation
-2009-12-11,22.307981491088867,22.42008161407315,22.26314172698123,22.397661019304135,43744200,MSFT,Microsoft Corporation
-2009-12-14,22.502294540405273,22.539660782063375,22.3453531894936,22.35282672291137,34651200,MSFT,Microsoft Corporation
-2009-12-15,22.435033798217773,22.57702665454129,22.330405757510622,22.337879290806185,49473200,MSFT,Microsoft Corporation
-2009-12-16,22.49481773376465,22.72649153428165,22.449977965213417,22.47239713677376,55737800,MSFT,Microsoft Corporation
-2009-12-17,22.121145248413086,22.390185231377192,22.098724655903467,22.38271312597091,43691200,MSFT,Microsoft Corporation
-2009-12-18,22.689128875732422,22.756389251880304,22.27061955182764,22.300513685862594,94118000,MSFT,Microsoft Corporation
-2009-12-21,22.808700561523438,23.047847911115557,22.69660041958096,22.71901959271107,40129100,MSFT,Microsoft Corporation
-2009-12-22,23.03289031982422,23.11509771821581,22.82363719727105,22.868476948471017,36321000,MSFT,Microsoft Corporation
-2009-12-23,23.107637405395508,23.130058006534146,22.93575040629169,22.95069604828664,28362700,MSFT,Microsoft Corporation
-2009-12-24,23.16741943359375,23.16741943359375,22.98805893806275,23.077738473112998,11083900,MSFT,Microsoft Corporation
-2009-12-28,23.294469833374023,23.301943366561208,23.08521518042494,23.167422620053276,25384000,MSFT,Microsoft Corporation
-2009-12-29,23.45888328552246,23.54109072514492,23.339309605397453,23.428990578206562,29716200,MSFT,Microsoft Corporation
-2009-12-30,23.137523651123047,23.384145918459325,23.01794999598265,23.27951790113867,42006200,MSFT,Microsoft Corporation
-2009-12-31,22.7788028717041,23.159944435112763,22.7788028717041,23.152470903426664,31929700,MSFT,Microsoft Corporation
-2010-01-04,23.130056381225586,23.24215652818009,22.86101488819021,22.883435487753392,38409100,MSFT,Microsoft Corporation
-2010-01-05,23.137523651123047,23.2421516684437,22.89837634084225,23.055317654108027,49749600,MSFT,Microsoft Corporation
-2010-01-06,22.995532989501953,23.227206789948955,22.808698957592636,23.077738994249284,58182400,MSFT,Microsoft Corporation
-2010-01-07,22.756389617919922,22.94322368235135,22.562082019859545,22.890908946948684,50559700,MSFT,Microsoft Corporation
-2010-01-08,22.913326263427734,23.077739703405197,22.599445023157603,22.629339153388372,51197400,MSFT,Microsoft Corporation
-2010-01-11,22.62187385559082,22.988068531635513,22.509773677280176,22.950700855244563,68754700,MSFT,Microsoft Corporation
-2010-01-12,22.472393035888672,22.71901385606155,22.352819391285475,22.532179858190272,65912100,MSFT,Microsoft Corporation
-2010-01-13,22.681652069091797,22.808699269544967,22.42755766818546,22.61439170265009,51863500,MSFT,Microsoft Corporation
-2010-01-14,23.137523651123047,23.2421516684437,22.61438926624141,22.65175549893638,63228100,MSFT,Microsoft Corporation
-2010-01-15,23.062795639038086,23.346782768475354,22.95069406844613,23.227209090245907,79913200,MSFT,Microsoft Corporation
-2010-01-19,23.24214744567871,23.34677401855981,22.92826630160527,22.980579588045817,46575700,MSFT,Microsoft Corporation
-2010-01-20,22.861021041870117,23.122589072126082,22.651766332579133,23.02543453996448,54849500,MSFT,Microsoft Corporation
-2010-01-21,22.42755889892578,22.958166901716428,22.42008536608541,22.875960891333616,73086700,MSFT,Microsoft Corporation
-2010-01-22,21.64284896850586,22.569546824036518,21.55316945050627,22.42007906013022,102004600,MSFT,Microsoft Corporation
-2010-01-25,21.91189956665039,22.165994016639992,21.747486097716873,21.852112721089945,63373000,MSFT,Microsoft Corporation
-2010-01-26,22.046415328979492,22.307983253561964,21.74000763674676,21.82221506529767,66639900,MSFT,Microsoft Corporation
-2010-01-27,22.173465728759766,22.28556587679669,21.687697470312624,21.934318366166142,63949500,MSFT,Microsoft Corporation
-2010-01-28,21.792325973510742,22.32293547749737,21.590544834300438,22.300514875774834,117513700,MSFT,Microsoft Corporation
-2010-01-29,21.059938430786133,22.36030350007253,20.671323189271316,22.34535643106866,193888500,MSFT,Microsoft Corporation
-2010-02-01,21.231822967529297,21.284136277500124,20.8656283723027,21.216875900271692,85931100,MSFT,Microsoft Corporation
-2010-02-02,21.269189834594727,21.29908396998747,21.03004245317608,21.201930880822708,54413700,MSFT,Microsoft Corporation
-2010-02-03,21.3962345123291,21.51580961423607,21.015094309455044,21.119720920014146,61397900,MSFT,Microsoft Corporation
-2010-02-04,20.80583381652832,21.299075449751296,20.783413223952635,21.20939450487882,77850000,MSFT,Microsoft Corporation
-2010-02-05,20.940366744995117,21.134674384453408,20.60406478719594,20.92541967455269,80960100,MSFT,Microsoft Corporation
-2010-02-08,20.716157913208008,20.98519938787,20.604057773909048,20.932886084559193,52820600,MSFT,Microsoft Corporation
-2010-02-09,20.932884216308594,21.179505070927746,20.738576660331308,20.902990088267252,59195800,MSFT,Microsoft Corporation
-2010-02-10,20.917938232421875,21.104772266036324,20.80583809733932,20.947832362006853,48591300,MSFT,Microsoft Corporation
-2010-02-11,21.01509666442871,21.22434990899605,20.701215372146883,20.873102373164574,65993700,MSFT,Microsoft Corporation
-2010-02-12,20.87310028076172,20.970253359510284,20.61153232584234,20.783419309629394,81117200,MSFT,Microsoft Corporation
-2010-02-16,21.286056518554688,21.301073480410984,21.038282376311038,21.12087280232805,51935600,MSFT,Microsoft Corporation
-2010-02-17,21.466257095336914,21.511306551602328,21.293566319572513,21.421207639071504,45882900,MSFT,Microsoft Corporation
-2010-02-18,21.751571655273438,21.796622542449423,21.406190112835677,21.466256530307305,42856500,MSFT,Microsoft Corporation
-2010-02-19,21.601398468017578,21.714022780786703,21.541332072400987,21.616415424945686,44451800,MSFT,Microsoft Corporation
-2010-02-22,21.571374893188477,21.7290501523147,21.511308468782417,21.653966763783,36707100,MSFT,Microsoft Corporation
-2010-02-23,21.271034240722656,21.64644960072983,21.090835039770727,21.533825279146868,52266200,MSFT,Microsoft Corporation
-2010-02-24,21.49629020690918,21.616424480565215,21.308582462960246,21.413699773397223,43165900,MSFT,Microsoft Corporation
-2010-02-25,21.4737606048584,21.511301571038224,21.03827880953054,21.22598650462179,48735300,MSFT,Microsoft Corporation
-2010-02-26,21.52631950378418,21.66146927949682,21.406186688060973,21.51130254379475,40370600,MSFT,Microsoft Corporation
-2010-03-01,21.789113998413086,21.81163800983976,21.421207013448388,21.601406265343563,43805400,MSFT,Microsoft Corporation
-2010-03-02,21.368648529052734,21.99934665282022,21.203466232674167,21.834164356441654,93123900,MSFT,Microsoft Corporation
-2010-03-03,21.368648529052734,21.481274319229822,21.286058096911656,21.406190936477234,48442100,MSFT,Microsoft Corporation
-2010-03-04,21.49629020690918,21.511307170128237,21.225992029448292,21.368648883740047,42890600,MSFT,Microsoft Corporation
-2010-03-05,21.466257095336914,21.533831995783228,21.338615775837923,21.51881503299596,56001800,MSFT,Microsoft Corporation
-2010-03-08,21.49629020690918,21.721540358905756,21.398682810178165,21.413699773397223,39414500,MSFT,Microsoft Corporation
-2010-03-09,21.623931884765625,21.856690522189567,21.43622413773781,21.4437326194705,50271600,MSFT,Microsoft Corporation
-2010-03-10,21.751571655273438,21.856688959921048,21.623930339134187,21.668981226310173,44891400,MSFT,Microsoft Corporation
-2010-03-11,21.909242630004883,21.916751109738822,21.661468527169227,21.691501014008903,35349700,MSFT,Microsoft Corporation
-2010-03-12,21.976818084716797,22.059408499737067,21.804127342651736,22.014359052262726,31700200,MSFT,Microsoft Corporation
-2010-03-15,21.991836547851562,22.05190295928863,21.781603391773718,21.909244695089512,37512000,MSFT,Microsoft Corporation
-2010-03-16,22.05190658569336,22.142005501617493,21.92426526138713,22.089447561979007,36723500,MSFT,Microsoft Corporation
-2010-03-17,22.24712371826172,22.42732443323545,22.07443291784987,22.14951631040616,50385700,MSFT,Microsoft Corporation
-2010-03-18,22.232105255126953,22.314695687166108,22.149513390991387,22.24712078598181,43845200,MSFT,Microsoft Corporation
-2010-03-19,22.217086791992188,22.44984397363454,22.03688754503395,22.344728104266313,81332100,MSFT,Microsoft Corporation
-2010-03-22,22.22458839416504,22.299671748515784,22.06691320681888,22.14950503981429,37718200,MSFT,Microsoft Corporation
-2010-03-23,22.43482780456543,22.449844767033408,22.081937779146113,22.217087577165195,42026600,MSFT,Microsoft Corporation
-2010-03-24,22.262136459350586,22.41230321597171,22.22459548624347,22.31469439453908,33987700,MSFT,Microsoft Corporation
-2010-03-25,22.532434463500977,22.95289934752982,22.37475923693002,22.39728467846765,73168700,MSFT,Microsoft Corporation
-2010-03-26,22.269643783569336,22.675093146127054,22.217085851111023,22.59250129106613,55595500,MSFT,Microsoft Corporation
-2010-03-29,22.217086791992188,22.389777557981795,22.187052868117657,22.30718569942315,33336000,MSFT,Microsoft Corporation
-2010-03-30,22.35224151611328,22.419816427641607,22.149516781528305,22.24712419145998,34954800,MSFT,Microsoft Corporation
-2010-03-31,21.991836547851562,22.314692614265667,21.901736214647855,22.2546262028286,63760000,MSFT,Microsoft Corporation
-2010-04-01,21.894227981567383,22.17954451318912,21.488780057810477,22.036886247378252,74768100,MSFT,Microsoft Corporation
-2010-04-05,21.976818084716797,22.09695089937911,21.796618862723324,21.871700797815187,34331200,MSFT,Microsoft Corporation
-2010-04-06,22.014368057250977,22.209584318954573,21.759085363646015,21.886726710448496,47366800,MSFT,Microsoft Corporation
-2010-04-07,22.03689193725586,22.194565772734524,21.8792166696806,21.894233634610927,58318800,MSFT,Microsoft Corporation
-2010-04-08,22.464862823486328,22.5099122809877,21.999346988984033,22.014363952183302,63713800,MSFT,Microsoft Corporation
-2010-04-09,22.780210494995117,22.832768430877167,22.449844485326924,22.48738689102578,54752500,MSFT,Microsoft Corporation
-2010-04-12,22.76518440246582,22.892825666457178,22.682592575149126,22.71262648766275,37068800,MSFT,Microsoft Corporation
-2010-04-13,22.862804412841797,22.90034538982259,22.622537291036718,22.637554254667624,41374600,MSFT,Microsoft Corporation
-2010-04-14,23.14060401916504,23.275753786415073,23.02047121096413,23.11808001268739,68941200,MSFT,Microsoft Corporation
-2010-04-15,23.178152084350586,23.23821850313859,23.058017814678195,23.140609677547843,52745400,MSFT,Microsoft Corporation
-2010-04-16,23.02798843383789,23.260745659089245,22.975430489306607,23.11808879024622,88703100,MSFT,Microsoft Corporation
-2010-04-19,23.3057918548584,23.46346565666497,23.095558687020016,23.103067167881704,64970300,MSFT,Microsoft Corporation
-2010-04-20,23.546062469482422,23.60612889692104,23.373370237511885,23.4409451473924,52199500,MSFT,Microsoft Corporation
-2010-04-21,23.523530960083008,23.65117226450865,23.44844758710977,23.523530960083008,55343100,MSFT,Microsoft Corporation
-2010-04-22,23.56858253479004,23.673699839263172,23.200675549374964,23.305792853848093,84847600,MSFT,Microsoft Corporation
-2010-04-23,23.245723724365234,23.71123950743651,23.01296654887774,23.365857984590303,126766600,MSFT,Microsoft Corporation
-2010-04-26,23.35833740234375,23.48597864511431,23.17062977662796,23.27574558875823,63649300,MSFT,Microsoft Corporation
-2010-04-27,23.163135528564453,23.463467627780762,23.08805214573627,23.238218911392632,68730900,MSFT,Microsoft Corporation
-2010-04-28,23.208187103271484,23.27576201077371,22.99044684850606,23.215695585449126,64557900,MSFT,Microsoft Corporation
-2010-04-29,23.275758743286133,23.59861627111874,23.027984594593068,23.22320080751735,52665200,MSFT,Microsoft Corporation
-2010-04-30,22.930370330810547,23.335818165277136,22.915353373064693,23.32830968640421,63214800,MSFT,Microsoft Corporation
-2010-05-03,23.170639038085938,23.320804339423315,22.960405897698276,23.027980784533735,43989500,MSFT,Microsoft Corporation
-2010-05-04,22.62253761291504,22.937886693168554,22.337222460350663,22.915362679498195,82085600,MSFT,Microsoft Corporation
-2010-05-05,22.41229820251465,22.592497410893042,22.292165396929054,22.352231799721853,66833800,MSFT,Microsoft Corporation
-2010-05-06,21.759075164794922,22.434822564975033,20.95568647763999,22.21708238842741,128613000,MSFT,Microsoft Corporation
-2010-05-07,21.180940628051758,21.736556796961565,20.512701534009327,21.72153983410532,173718100,MSFT,Microsoft Corporation
-2010-05-10,21.729045867919922,22.134493794693036,21.5563536787184,21.781603799900118,86653300,MSFT,Microsoft Corporation
-2010-05-11,21.683992385864258,22.262132432555873,21.451235244089528,21.533827088501493,63789400,MSFT,Microsoft Corporation
-2010-05-12,22.104461669921875,22.20957753562019,21.71402926576204,21.75907871790471,47146800,MSFT,Microsoft Corporation
-2010-05-13,21.954299926757812,22.322206972700975,21.90925046434142,21.969316891595472,45188800,MSFT,Microsoft Corporation
-2010-05-14,21.721538543701172,21.93177028281381,21.50379689151015,21.924263233928063,63334000,MSFT,Microsoft Corporation
-2010-05-17,21.729045867919922,21.946786076423056,21.36113891196231,21.864195654209706,46053300,MSFT,Microsoft Corporation
-2010-05-18,21.57066535949707,21.872352695166946,21.419820972382787,21.774304850533746,52690600,MSFT,Microsoft Corporation
-2010-05-19,21.299137115478516,21.638536125025244,20.959739544489874,21.510318881258492,61746700,MSFT,Microsoft Corporation
-2010-05-20,20.446868896484375,20.99744818820525,20.394073818998535,20.854146236059417,87991100,MSFT,Microsoft Corporation
-2010-05-21,20.24323844909668,20.44687792811316,19.94155113123445,20.08485170811988,117596300,MSFT,Microsoft Corporation
-2010-05-24,19.81333351135254,20.258322837247963,19.80579114871177,20.250780474607193,73711700,MSFT,Microsoft Corporation
-2010-05-25,19.662485122680664,19.85858219564295,19.14207371514838,19.345713149212095,98373600,MSFT,Microsoft Corporation
-2010-05-26,18.86301612854004,20.069766737301748,18.52361702532133,19.78316273045962,176684100,MSFT,Microsoft Corporation
-2010-05-27,19.60969352722168,19.881212821014252,19.406054056877252,19.406054056877252,136433600,MSFT,Microsoft Corporation
-2010-05-28,19.458843231201172,19.7001944402923,19.3532530662325,19.489012671796853,67496900,MSFT,Microsoft Corporation
-2010-06-01,19.526716232299805,19.843488055423727,19.247656196784448,19.255198554306162,76152400,MSFT,Microsoft Corporation
-2010-06-02,19.956632614135742,19.97171733830485,19.406053128989548,19.65494532354594,65718800,MSFT,Microsoft Corporation
-2010-06-03,20.258317947387695,20.311113034571076,19.918918903268494,20.024509077635255,67837000,MSFT,Microsoft Corporation
-2010-06-04,19.45130157470703,20.039591258515156,19.323084334135867,19.68510897625749,89832200,MSFT,Microsoft Corporation
-2010-06-07,19.074199676513672,19.48147719862701,19.036487862437408,19.473934835811757,80456200,MSFT,Microsoft Corporation
-2010-06-08,18.938440322875977,19.051572889779166,18.59149882067307,19.04403052684447,87355000,MSFT,Microsoft Corporation
-2010-06-09,18.69708824157715,19.247667723361456,18.66691879342315,19.021401177881852,87794000,MSFT,Microsoft Corporation
-2010-06-10,18.855470657348633,18.968603193581075,18.689543033444934,18.953518471801218,78930900,MSFT,Microsoft Corporation
-2010-06-11,19.353261947631836,19.398514690734174,18.6820074104719,18.885646912270566,68057700,MSFT,Microsoft Corporation
-2010-06-14,19.232576370239258,19.579516273076923,19.20994929192281,19.504095555804714,50972400,MSFT,Microsoft Corporation
-2010-06-15,20.047136306762695,20.09993139433233,19.41359237881061,19.421134739686018,81641500,MSFT,Microsoft Corporation
-2010-06-16,19.851037979125977,20.04713503375967,19.783158174115922,19.96417050795668,48698000,MSFT,Microsoft Corporation
-2010-06-17,19.888755798339844,20.1150209244565,19.639863584188085,20.03205637355305,47995500,MSFT,Microsoft Corporation
-2010-06-18,19.941551208496094,20.009431035097915,19.73791172869063,19.888756107485477,52075600,MSFT,Microsoft Corporation
-2010-06-21,19.571979522705078,20.280944198328278,19.52672535642917,20.197981103939004,54625300,MSFT,Microsoft Corporation
-2010-06-22,19.436222076416016,19.949091176480213,19.428679714525845,19.730366997340536,55985400,MSFT,Microsoft Corporation
-2010-06-23,19.089279174804688,19.443762963971647,19.021399361498602,19.443762963971647,61466200,MSFT,Microsoft Corporation
-2010-06-24,18.855470657348633,19.398507694399306,18.802675569677376,19.20241062693589,85243400,MSFT,Microsoft Corporation
-2010-06-25,18.500988006591797,18.938434860727096,18.335058947002327,18.89318069617094,156256700,MSFT,Microsoft Corporation
-2010-06-28,18.33505630493164,18.5613227794329,18.191755786827994,18.485900621265813,73784800,MSFT,Microsoft Corporation
-2010-06-29,17.580842971801758,18.25209880216189,17.430000047938993,18.199302268323546,119882100,MSFT,Microsoft Corporation
-2010-06-30,17.354572296142578,17.859898877924596,17.30931957736511,17.57329496903199,81050500,MSFT,Microsoft Corporation
-2010-07-01,17.467708587646484,17.588383489506423,17.14339424943854,17.41491349790255,92239400,MSFT,Microsoft Corporation
-2010-07-02,17.550670623779297,17.709055870464805,17.38474157842332,17.618550426232545,62485100,MSFT,Microsoft Corporation
-2010-07-06,17.965492248535156,18.1691316773009,17.784479902485025,17.874986794789216,73592000,MSFT,Microsoft Corporation
-2010-07-07,18.3275089263916,18.34259364160577,17.807099198521314,17.96548439259724,79965300,MSFT,Microsoft Corporation
-2010-07-08,18.410478591918945,18.568865269033875,18.078621956796535,18.553780549583305,50758100,MSFT,Microsoft Corporation
-2010-07-09,18.304893493652344,18.4104836818829,18.214386590484423,18.350146225957094,53806100,MSFT,Microsoft Corporation
-2010-07-12,18.727256774902344,18.772509509840425,18.418027115468202,18.425569477717634,49854200,MSFT,Microsoft Corporation
-2010-07-13,18.95352554321289,19.081742849062064,18.78005549369895,18.961067906916817,61928700,MSFT,Microsoft Corporation
-2010-07-14,19.18733024597168,19.315547523378005,18.94598041522059,19.232582979597893,72808100,MSFT,Microsoft Corporation
-2010-07-15,19.240129470825195,19.30046694146222,18.84039282875568,19.23258710717572,56934700,MSFT,Microsoft Corporation
-2010-07-16,18.772502899169922,19.338166921654107,18.764960539576506,19.240119124055703,65064800,MSFT,Microsoft Corporation
-2010-07-19,19.0289306640625,19.081725724049946,18.787580996372753,18.825291342490218,38181800,MSFT,Microsoft Corporation
-2010-07-20,19.217496871948242,19.217496871948242,18.62920706148675,18.74988196817415,45530700,MSFT,Microsoft Corporation
-2010-07-21,18.945981979370117,19.345717130093668,18.840390340780193,19.30800675538493,73297300,MSFT,Microsoft Corporation
-2010-07-22,19.489013671875,19.602146202797986,19.209952086277344,19.240121528421167,73016400,MSFT,Microsoft Corporation
-2010-07-23,19.466394424438477,19.624781182319303,19.0440321343542,19.489021515152526,108520100,MSFT,Microsoft Corporation
-2010-07-26,19.68511962890625,19.76054182980267,19.458853026216993,19.504107209890144,67249900,MSFT,Microsoft Corporation
-2010-07-27,19.73036003112793,19.790697466387485,19.579515723700077,19.71527531267356,60672100,MSFT,Microsoft Corporation
-2010-07-28,19.571979522705078,19.75299187213387,19.481472628711543,19.662484978140334,69704800,MSFT,Microsoft Corporation
-2010-07-29,19.6323184967041,19.91892104591101,19.30800413933945,19.70773923590281,69446200,MSFT,Microsoft Corporation
-2010-07-30,19.466394424438477,19.489021515152526,19.11945433150894,19.421141681569136,83534800,MSFT,Microsoft Corporation
-2010-08-02,19.858591079711914,19.896301463531135,19.421144010037885,19.602156441776213,55044600,MSFT,Microsoft Corporation
-2010-08-03,19.73036003112793,19.8736619793286,19.58705808292726,19.760529468036673,56877700,MSFT,Microsoft Corporation
-2010-08-04,19.406049728393555,19.790701495950984,19.187327020502995,19.722821687643307,78531900,MSFT,Microsoft Corporation
-2010-08-05,19.134531021118164,19.292916273909896,19.013854693225884,19.22503646883968,64922100,MSFT,Microsoft Corporation
-2010-08-06,19.27028465270996,19.277827011336168,18.87054971542569,18.991224576329373,55982100,MSFT,Microsoft Corporation
-2010-08-09,19.3155460357666,19.406051496048633,19.134533676644182,19.27029186706723,57096500,MSFT,Microsoft Corporation
-2010-08-10,18.90826988220215,19.111909355112378,18.76496787105511,19.10436699257216,87257700,MSFT,Microsoft Corporation
-2010-08-11,18.749876022338867,18.780044020164866,18.523609565133324,18.614116435727123,76746900,MSFT,Microsoft Corporation
-2010-08-12,18.47081756591797,18.614119535489404,18.372769758458446,18.418022482012216,70240500,MSFT,Microsoft Corporation
-2010-08-13,18.402936935424805,18.60657634011509,18.282262052324953,18.365226573915383,45263500,MSFT,Microsoft Corporation
-2010-08-16,18.47836685180664,18.561331408214755,18.32752246534801,18.37277664442081,40909700,MSFT,Microsoft Corporation
-2010-08-17,18.73616600036621,18.9257265699186,18.652760333201176,18.73616600036621,52912600,MSFT,Microsoft Corporation
-2010-08-18,18.819570541381836,18.9181428339657,18.50869136550751,18.713417099736606,46818900,MSFT,Microsoft Corporation
-2010-08-19,18.53144073486328,18.758912828177866,18.35704392067431,18.66792456934495,54064600,MSFT,Microsoft Corporation
-2010-08-20,18.37220573425293,18.501106949090627,18.349459396843475,18.432865044398195,49560100,MSFT,Microsoft Corporation
-2010-08-23,18.410125732421875,18.683092009125403,18.379795342658937,18.531444399008464,51643000,MSFT,Microsoft Corporation
-2010-08-24,18.228145599365234,18.463200307590036,18.197815213151756,18.26605713589967,66522500,MSFT,Microsoft Corporation
-2010-08-25,18.273637771606445,18.364626028018588,18.099242408289623,18.197813260441485,47404800,MSFT,Microsoft Corporation
-2010-08-26,18.061328887939453,18.34187913696654,18.0385825476347,18.266054628075526,49105300,MSFT,Microsoft Corporation
-2010-08-27,18.144733428955078,18.212975332692928,17.82627169358911,18.106820456749595,60939400,MSFT,Microsoft Corporation
-2010-08-30,17.924842834472656,18.06132664427537,17.894513902423185,18.00066733394439,45453100,MSFT,Microsoft Corporation
-2010-08-31,17.795944213867188,17.993087362744106,17.68220817119303,17.89451651142177,66074600,MSFT,Microsoft Corporation
-2010-09-01,18.121990203857422,18.15990318559916,17.84902396647881,17.94759482654257,65235900,MSFT,Microsoft Corporation
-2010-09-02,18.15231704711914,18.159899641987867,17.97792025760263,18.106821477906784,48837100,MSFT,Microsoft Corporation
-2010-09-03,18.417709350585938,18.539028023896098,18.349467416069892,18.379796361281098,64189100,MSFT,Microsoft Corporation
-2010-09-07,18.167476654052734,18.42527903596175,18.13714772771555,18.273631511812294,51928700,MSFT,Microsoft Corporation
-2010-09-08,18.144733428955078,18.34945914016863,18.00066702703828,18.250886858666394,65512400,MSFT,Microsoft Corporation
-2010-09-09,18.20538902282715,18.35703654200423,18.190223837039923,18.341872802448723,46028900,MSFT,Microsoft Corporation
-2010-09-10,18.084075927734375,18.22055974885596,18.038581802771233,18.182646772859876,58284300,MSFT,Microsoft Corporation
-2010-09-13,19.03946304321289,19.175946877337072,18.26605561399739,18.34946272290268,114680400,MSFT,Microsoft Corporation
-2010-09-14,18.978811264038086,19.221448645021415,18.872656325183225,18.986393862972925,87160400,MSFT,Microsoft Corporation
-2010-09-15,19.04704475402832,19.122867817256257,18.89539573510799,19.03187956288984,56201900,MSFT,Microsoft Corporation
-2010-09-16,19.206279754638672,19.236610144546837,18.99397136397928,19.00155396145632,44548300,MSFT,Microsoft Corporation
-2010-09-17,19.12286949157715,19.357925636107442,19.01671603677789,19.259353331308972,70341600,MSFT,Microsoft Corporation
-2010-09-20,19.282094955444336,19.350336853493037,19.03945773848536,19.168358940773803,49838700,MSFT,Microsoft Corporation
-2010-09-21,19.069791793823242,19.274517543003636,19.016715069124388,19.274517543003636,52675700,MSFT,Microsoft Corporation
-2010-09-22,18.66033363342285,18.933299734155437,18.470773158304723,18.8726404399669,94299400,MSFT,Microsoft Corporation
-2010-09-23,18.523860931396484,18.64517959228404,18.47078419803724,18.584520261840265,46201800,MSFT,Microsoft Corporation
-2010-09-24,18.789236068725586,18.804399808611315,18.637587100014304,18.68308121213499,51948800,MSFT,Microsoft Corporation
-2010-09-27,18.751325607299805,18.948468714456325,18.645172182766274,18.84231528992279,43603300,MSFT,Microsoft Corporation
-2010-09-28,18.71341896057129,18.880231734920294,18.463199075931627,18.804407220677177,56041200,MSFT,Microsoft Corporation
-2010-09-29,18.576936721801758,18.698255376531254,18.50111220103771,18.675507586432307,44318900,MSFT,Microsoft Corporation
-2010-09-30,18.569355010986328,18.82715752614355,18.47078414165328,18.6603447294905,61262700,MSFT,Microsoft Corporation
-2010-10-01,18.485944747924805,18.819571730764732,18.425285427975023,18.78166019813322,62672300,MSFT,Microsoft Corporation
-2010-10-04,18.12957191467285,18.190231236264367,18.031001059423755,18.167483448330433,98143400,MSFT,Microsoft Corporation
-2010-10-05,18.46320152282715,18.539026047119158,18.12957448368182,18.243310547003578,78152900,MSFT,Microsoft Corporation
-2010-10-06,18.523860931396484,18.607268053093875,18.296387357557926,18.440453809699093,50489700,MSFT,Microsoft Corporation
-2010-10-07,18.599681854248047,18.76649461910762,18.41012130253989,18.66792376856156,50096100,MSFT,Microsoft Corporation
-2010-10-08,18.630008697509766,18.690668009392372,18.478361140919283,18.66792167133144,41327800,MSFT,Microsoft Corporation
-2010-10-11,18.645177841186523,18.758913894307806,18.576935920067278,18.758913894307806,27587800,MSFT,Microsoft Corporation
-2010-10-12,18.827150344848633,18.902974840308065,18.523853809242866,18.690666542268048,50141500,MSFT,Microsoft Corporation
-2010-10-13,19.213857650756836,19.365506670726116,18.87264807894207,18.971220375791773,75336500,MSFT,Microsoft Corporation
-2010-10-14,19.130443572998047,19.213850648206396,18.956048275954874,19.17593913014717,51949100,MSFT,Microsoft Corporation
-2010-10-15,19.365509033203125,19.37309018351743,19.13045287895206,19.229025187827002,68954800,MSFT,Microsoft Corporation
-2010-10-18,19.577808380126953,19.67638065088039,19.297259647558857,19.403413065694693,48330500,MSFT,Microsoft Corporation
-2010-10-19,19.03187370300293,19.23659938164096,18.91813769694795,19.160774895527048,66150900,MSFT,Microsoft Corporation
-2010-10-20,19.191112518310547,19.259354442112382,19.031882326927892,19.15320098119061,56283600,MSFT,Microsoft Corporation
-2010-10-21,19.274518966674805,19.365508677330947,18.993968684531396,19.259353773860052,50032400,MSFT,Microsoft Corporation
-2010-10-22,19.244192123413086,19.365512242030693,19.16078644004384,19.35034704642441,25837900,MSFT,Microsoft Corporation
-2010-10-25,19.10011863708496,19.22143725569138,19.08495344820116,19.138030163062464,50912400,MSFT,Microsoft Corporation
-2010-10-26,19.638463973999023,19.691540673043175,19.001540693006053,19.047036246099537,69304200,MSFT,Microsoft Corporation
-2010-10-27,19.752212524414062,19.797708106437526,19.426169530640916,19.555070787242393,64805500,MSFT,Microsoft Corporation
-2010-10-28,19.926607131958008,20.00243020104259,19.65363945531004,19.87352895887353,80730300,MSFT,Microsoft Corporation
-2010-10-29,20.222320556640625,20.624189463649437,20.078254126394857,20.586276483988815,114193200,MSFT,Microsoft Corporation
-2010-11-01,20.43463134765625,20.639355677375754,20.24507076538201,20.38155316978419,61912100,MSFT,Microsoft Corporation
-2010-11-02,20.768259048461914,20.791006841297612,20.487710167984716,20.518039112199695,54402100,MSFT,Microsoft Corporation
-2010-11-03,20.49528694152832,20.84407765516546,20.442208773328048,20.821329868793914,110255300,MSFT,Microsoft Corporation
-2010-11-04,20.57869529724121,20.798586255633584,20.480124435838267,20.783421062730856,93599300,MSFT,Microsoft Corporation
-2010-11-05,20.358810424804688,20.61661297797406,20.116173067994154,20.60144778161522,110953700,MSFT,Microsoft Corporation
-2010-11-08,20.328472137451172,21.89045204622569,20.15407678574976,20.229901291864508,71670800,MSFT,Microsoft Corporation
-2010-11-09,20.43463134765625,20.55595000461317,20.252651915988405,20.328476438144595,58538600,MSFT,Microsoft Corporation
-2010-11-10,20.427047729492188,20.53320118746384,20.328475421747882,20.480124458478013,52277300,MSFT,Microsoft Corporation
-2010-11-11,20.229907989501953,20.26023693424974,19.926611310860853,20.229907989501953,62073100,MSFT,Microsoft Corporation
-2010-11-12,19.919025421142578,20.10858599474409,19.790124173244255,20.070673012284345,64962200,MSFT,Microsoft Corporation
-2010-11-15,19.865947723388672,20.09341982212737,19.843199935021868,19.964518580513484,51794600,MSFT,Microsoft Corporation
-2010-11-16,19.690481185913086,19.865949582251545,19.568417100271613,19.865949582251545,65339200,MSFT,Microsoft Corporation
-2010-11-17,19.507375717163086,19.766762138734585,19.49211734998406,19.759132955145073,58299700,MSFT,Microsoft Corporation
-2010-11-18,19.71336555480957,19.896461653617028,19.537898642008894,19.614187591839833,59514000,MSFT,Microsoft Corporation
-2010-11-19,19.598928451538086,19.705734133279556,19.530267240384777,19.682846577855692,52423200,MSFT,Microsoft Corporation
-2010-11-22,19.629444122314453,19.637073307605505,19.408203569347236,19.568412095104364,53350500,MSFT,Microsoft Corporation
-2010-11-23,19.16407012939453,19.530262190786797,19.1411825798883,19.507374641280567,69742500,MSFT,Microsoft Corporation
-2010-11-24,19.35480308532715,19.423462851074458,19.19459308493413,19.225109829816034,56825900,MSFT,Microsoft Corporation
-2010-11-26,19.263254165649414,19.385318234051972,19.202222131448135,19.232737420989537,21356500,MSFT,Microsoft Corporation
-2010-11-29,19.309019088745117,19.392938643461427,19.019117421270852,19.21747180643443,56603600,MSFT,Microsoft Corporation
-2010-11-30,19.27088165283203,19.431090182816465,19.072527195385817,19.11067166772925,75282100,MSFT,Microsoft Corporation
-2010-12-01,19.865949630737305,20.026158197863243,19.499755917800464,19.50738510506151,74123500,MSFT,Microsoft Corporation
-2010-12-02,20.514413833618164,20.58307506147924,19.988013026841447,20.018528319713795,91759200,MSFT,Microsoft Corporation
-2010-12-03,20.61358642578125,20.644101710683863,20.43049035101081,20.45337645090821,52622000,MSFT,Microsoft Corporation
-2010-12-06,20.47626304626465,20.583068721095522,20.41523102420155,20.544924252975406,36264200,MSFT,Microsoft Corporation
-2010-12-07,20.499149322509766,20.69750229051299,20.48389095416549,20.659357824770392,57860500,MSFT,Microsoft Corporation
-2010-12-08,20.773794174194336,20.78142335891628,20.44574650674187,20.468634060907693,41666800,MSFT,Microsoft Corporation
-2010-12-09,20.659360885620117,20.857715338129236,20.605958043621182,20.811941681432764,47148300,MSFT,Microsoft Corporation
-2010-12-10,20.857715606689453,20.9034892639753,20.682248707828446,20.74328073591568,37625800,MSFT,Microsoft Corporation
-2010-12-13,20.789052963256836,20.94163375053904,20.7280209393676,20.8043113330087,47943900,MSFT,Microsoft Corporation
-2010-12-14,21.071327209472656,21.170503703688357,20.796682371462644,20.834826841133705,64070500,MSFT,Microsoft Corporation
-2010-12-15,21.246795654296875,21.35360134129305,21.002667538237986,21.002667538237986,69634200,MSFT,Microsoft Corporation
-2010-12-16,21.353595733642578,21.353595733642578,21.10183849818082,21.178128878194254,57680200,MSFT,Microsoft Corporation
-2010-12-17,21.284944534301758,21.429896178896694,21.170509638092554,21.300202908494626,87456500,MSFT,Microsoft Corporation
-2010-12-20,21.216283798217773,21.353606258905053,21.11710727389845,21.323090964929374,52811000,MSFT,Microsoft Corporation
-2010-12-21,21.414636611938477,21.468039463520398,21.1781376455963,21.246798870521218,38153000,MSFT,Microsoft Corporation
-2010-12-22,21.506193161010742,21.666401773594767,21.345983093307616,21.36887066158495,42252300,MSFT,Microsoft Corporation
-2010-12-23,21.590105056762695,21.605363431177615,21.33071851218375,21.33834769939121,24902500,MSFT,Microsoft Corporation
-2010-12-27,21.414636611938477,21.51381458354939,21.269684975417142,21.45278254529597,21652800,MSFT,Microsoft Corporation
-2010-12-28,21.368865966796875,21.490930060553357,21.330720028048738,21.338349215798363,23042200,MSFT,Microsoft Corporation
-2010-12-29,21.338342666625977,21.45277899262877,21.269681453071634,21.315456565520083,19502500,MSFT,Microsoft Corporation
-2010-12-30,21.246795654296875,21.361230526809685,21.193392810798787,21.300198497794963,20786100,MSFT,Microsoft Corporation
-2010-12-31,21.292566299438477,21.3001954838756,21.0789535005534,21.208646725748242,24752000,MSFT,Microsoft Corporation
-2011-01-03,21.345966339111328,21.498547097629846,21.300192693602956,21.399369168057422,53443800,MSFT,Microsoft Corporation
-2011-01-04,21.429885864257812,21.490917876534684,21.246789827427193,21.31545102312842,54405600,MSFT,Microsoft Corporation
-2011-01-05,21.361230850219727,21.368860035851867,21.185763946035618,21.284940449016695,58998700,MSFT,Microsoft Corporation
-2011-01-06,21.986812591552734,22.009700151645635,21.25442813000282,21.391750580323073,88026300,MSFT,Microsoft Corporation
-2011-01-07,21.818967819213867,21.92577348832945,21.551952191306796,21.849483101053416,73762000,MSFT,Microsoft Corporation
-2011-01-10,21.529069900512695,21.666392340148942,21.391748915994913,21.559586644928956,57573600,MSFT,Microsoft Corporation
-2011-01-11,21.445154190063477,21.551959897368224,21.39937906825976,21.513815417650424,50298900,MSFT,Microsoft Corporation
-2011-01-12,21.780826568603516,21.811343312105052,21.4146343772956,21.45278030667252,52631100,MSFT,Microsoft Corporation
-2011-01-13,21.506193161010742,21.658772584168993,21.36887066158495,21.612998902733427,67077600,MSFT,Microsoft Corporation
-2011-01-14,21.590105056762695,21.651137099303703,21.292574031265126,21.422267303554598,62688400,MSFT,Microsoft Corporation
-2011-01-18,21.864742279052734,21.92577430010959,21.468033414624085,21.48329178366784,53322700,MSFT,Microsoft Corporation
-2011-01-19,21.71979331970215,21.88000330387139,21.567213976099143,21.712164134254245,50005900,MSFT,Microsoft Corporation
-2011-01-20,21.62824821472168,21.780827573916536,21.460409027953308,21.742683097897444,58613600,MSFT,Microsoft Corporation
-2011-01-21,21.376489639282227,21.689278980721507,21.376489639282227,21.666391423377753,58080300,MSFT,Microsoft Corporation
-2011-01-24,21.65113639831543,21.78845885336634,21.353605382450873,21.376492943332234,52047800,MSFT,Microsoft Corporation
-2011-01-25,21.70453453063965,21.70453453063965,21.452777253061058,21.46803416752172,42436600,MSFT,Microsoft Corporation
-2011-01-26,21.956296920776367,22.116505473304734,21.742684062286664,21.750313248852567,74628800,MSFT,Microsoft Corporation
-2011-01-27,22.02495574951172,22.47506606700173,21.735052512008817,21.933406975795435,146938600,MSFT,Microsoft Corporation
-2011-01-28,21.170515060424805,22.070738996714166,20.941645209386742,22.047851429562748,141249400,MSFT,Microsoft Corporation
-2011-01-31,21.155244827270508,21.284938058212518,20.918745919712094,21.185761566371315,65029000,MSFT,Microsoft Corporation
-2011-02-01,21.353595733642578,21.40699856311659,21.063694035733086,21.208644157128848,62810700,MSFT,Microsoft Corporation
-2011-02-02,21.315458297729492,21.445151549969676,21.26968318156111,21.307829111701427,45824000,MSFT,Microsoft Corporation
-2011-02-03,21.094215393066406,21.338343515361707,21.010297260476392,21.338343515361707,60340100,MSFT,Microsoft Corporation
-2011-02-04,21.185771942138672,21.239174806601017,20.98741740619359,21.132369077676326,40412200,MSFT,Microsoft Corporation
-2011-02-07,21.513809204101562,21.62061488055904,21.201019904374768,21.20864763402041,68980900,MSFT,Microsoft Corporation
-2011-02-08,21.574844360351562,21.62061802046404,21.399375995536634,21.437521924895712,34904200,MSFT,Microsoft Corporation
-2011-02-09,21.338342666625977,21.559584678105153,21.29256900929586,21.50618183536696,52905100,MSFT,Microsoft Corporation
-2011-02-10,20.979778289794922,21.315455149864746,20.819569772220515,21.30782596496336,76672400,MSFT,Microsoft Corporation
-2011-02-11,20.789052963256836,21.216277130481487,20.651730545726497,21.17813266122005,83939700,MSFT,Microsoft Corporation
-2011-02-14,20.773794174194336,20.8043109130821,20.560182822452784,20.758535804750455,56766200,MSFT,Microsoft Corporation
-2011-02-15,20.68938446044922,20.97332696317718,20.681711644233182,20.750778699931356,44116500,MSFT,Microsoft Corporation
-2011-02-16,20.735429763793945,20.773799699054784,20.41311733095759,20.758451139462768,70817900,MSFT,Microsoft Corporation
-2011-02-17,20.881227493286133,21.00401445223133,20.651005055665827,20.697049250446177,57207300,MSFT,Microsoft Corporation
-2011-02-18,20.766117095947266,20.881228319311017,20.712398622625425,20.81983556926911,68667800,MSFT,Microsoft Corporation
-2011-02-22,20.405447006225586,20.796826569365543,20.351728500960796,20.551255423172506,60889000,MSFT,Microsoft Corporation
-2011-02-23,20.405447006225586,20.612648209720767,20.282661433129068,20.359402782244263,60234100,MSFT,Microsoft Corporation
-2011-02-24,20.5435733795166,20.766121597769565,20.336372254312195,20.443809224246806,64494200,MSFT,Microsoft Corporation
-2011-02-25,20.37474250793457,20.681707793311578,20.336372579121925,20.651010679286294,53006300,MSFT,Microsoft Corporation
-2011-02-28,20.397768020629883,20.612643455852073,20.344049527754123,20.482183631559877,51379900,MSFT,Microsoft Corporation
-2011-03-01,20.07545280456543,20.55124782212742,20.067778526120357,20.41311373755397,60055000,MSFT,Microsoft Corporation
-2011-03-02,20.014057159423828,20.23660681113505,19.98336151378154,20.037079991444596,48658200,MSFT,Microsoft Corporation
-2011-03-03,20.106149673461914,20.25963084933723,20.090801116758705,20.152193879852618,68271500,MSFT,Microsoft Corporation
-2011-03-04,19.914297103881836,20.136845321180914,19.79918439233794,20.121496764479204,70437200,MSFT,Microsoft Corporation
-2011-03-07,19.737791061401367,20.15986757624184,19.607331260627966,20.05242914613976,64980400,MSFT,Microsoft Corporation
-2011-03-08,19.88359832763672,19.96801391871762,19.684071498357465,19.77616136714743,50549800,MSFT,Microsoft Corporation
-2011-03-09,19.86825180053711,19.93731884325083,19.691747786366033,19.80685903631591,39789100,MSFT,Microsoft Corporation
-2011-03-10,19.499893188476562,19.730115664448004,19.453848986026035,19.661050092631616,66549500,MSFT,Microsoft Corporation
-2011-03-11,19.707096099853516,19.837555905176494,19.461525046002958,19.499894974272504,49905800,MSFT,Microsoft Corporation
-2011-03-14,19.714771270751953,19.768489758248766,19.453851648293995,19.561288623287624,54473400,MSFT,Microsoft Corporation
-2011-03-15,19.484546661376953,19.545939425608083,19.185257118715064,19.246649882946194,76067300,MSFT,Microsoft Corporation
-2011-03-16,19.02410125732422,19.40013211321575,18.939685659405267,19.354086443231456,100725400,MSFT,Microsoft Corporation
-2011-03-17,19.01642608642578,19.354085534815123,18.99340325251425,19.23130001472466,62497000,MSFT,Microsoft Corporation
-2011-03-18,19.031780242919922,19.323397059167096,19.031780242919922,19.23130715305762,85486700,MSFT,Microsoft Corporation
-2011-03-21,19.438499450683594,19.63035199222754,19.300365386576956,19.323388218500973,46878100,MSFT,Microsoft Corporation
-2011-03-22,19.41547966003418,19.538265188758146,19.361761174182316,19.41547966003418,30895600,MSFT,Microsoft Corporation
-2011-03-23,19.599660873413086,19.65337936325711,19.32339268139346,19.3617626130766,43969000,MSFT,Microsoft Corporation
-2011-03-24,19.806859970092773,19.852905643218673,19.568963180485067,19.645704505309205,38696700,MSFT,Microsoft Corporation
-2011-03-25,19.661056518554688,19.914301910380274,19.63803367794535,19.898953349974047,57029800,MSFT,Microsoft Corporation
-2011-03-28,19.499893188476562,19.737789942142893,19.476870355391895,19.691745739692365,48973200,MSFT,Microsoft Corporation
-2011-03-29,19.561288833618164,19.584311670101066,19.41548046333116,19.4461775786417,40763500,MSFT,Microsoft Corporation
-2011-03-30,19.65338134765625,19.737795498626255,19.568965732967026,19.645707067800938,41999300,MSFT,Microsoft Corporation
-2011-03-31,19.484546661376953,19.70709634653915,19.44617673262711,19.64570358230802,63233700,MSFT,Microsoft Corporation
-2011-04-01,19.55361557006836,19.591986966198878,19.423155750662794,19.591986966198878,63114200,MSFT,Microsoft Corporation
-2011-04-04,19.60732650756836,19.691742082816848,19.499889567229218,19.530586672308132,35433700,MSFT,Microsoft Corporation
-2011-04-05,19.78383445739746,20.09079822874152,19.753137348403698,19.814530102672506,73651100,MSFT,Microsoft Corporation
-2011-04-06,20.067787170410156,20.190572750983897,19.845238854515095,19.93732730808561,65581400,MSFT,Microsoft Corporation
-2011-04-07,20.106149673461914,20.152193879852618,19.929644198812852,20.09847539511031,46134700,MSFT,Microsoft Corporation
-2011-04-08,20.006385803222656,20.167542723461143,19.921970203873023,20.08312712411151,39887600,MSFT,Microsoft Corporation
-2011-04-11,19.93732261657715,20.144523783933078,19.79918850500653,20.098479567982615,34286300,MSFT,Microsoft Corporation
-2011-04-12,19.67639923095703,19.83755615187493,19.60733218823778,19.822207594888663,36920400,MSFT,Microsoft Corporation
-2011-04-13,19.66872787475586,19.852907658517776,19.615009381041624,19.68407643402255,38144700,MSFT,Microsoft Corporation
-2011-04-14,19.507572174072266,19.52292073316622,19.254326803898657,19.507572174072266,55239900,MSFT,Microsoft Corporation
-2011-04-15,19.46919822692871,19.61500511710906,19.323389873029505,19.538263801176907,65080400,MSFT,Microsoft Corporation
-2011-04-18,19.246654510498047,19.40013718983782,18.97038627317418,19.262003071175887,58045100,MSFT,Microsoft Corporation
-2011-04-19,19.300373077392578,19.315721638124685,19.085499082020327,19.1852617993404,38892400,MSFT,Microsoft Corporation
-2011-04-20,19.76848602294922,19.952664286874118,19.576633481729274,19.59965631361441,61608600,MSFT,Microsoft Corporation
-2011-04-21,19.58431625366211,19.868257318143712,19.461530691120977,19.79151743934503,46892300,MSFT,Microsoft Corporation
-2011-04-25,19.65338134765625,19.661055627511562,19.446180182720457,19.615009948379686,33525100,MSFT,Microsoft Corporation
-2011-04-26,20.098474502563477,20.290327061676898,19.699420828315027,19.753139310671767,69200000,MSFT,Microsoft Corporation
-2011-04-27,20.244285583496094,20.251959863095212,20.052432984675658,20.18289281042232,52689000,MSFT,Microsoft Corporation
-2011-04-28,20.497529983520508,20.620316987565403,20.25963318210417,20.305677393796568,80200000,MSFT,Microsoft Corporation
-2011-04-29,19.89127540588379,20.443810305259806,19.46152603970244,20.37474325987293,319317900,MSFT,Microsoft Corporation
-2011-05-02,19.691753387451172,19.952673075536506,19.553619262733125,19.906628855203618,89825600,MSFT,Microsoft Corporation
-2011-05-03,19.806859970092773,19.83755708551004,19.56128890163075,19.645704505309205,71892900,MSFT,Microsoft Corporation
-2011-05-04,19.998714447021484,20.144522831644274,19.791514753179708,19.83755896695353,73292300,MSFT,Microsoft Corporation
-2011-05-05,19.79150390625,20.014052037286397,19.707088340830143,19.99102921115779,55600000,MSFT,Microsoft Corporation
-2011-05-06,19.8529052734375,20.12149770974063,19.760815392619996,20.006386456508004,55993000,MSFT,Microsoft Corporation
-2011-05-09,19.82221031188965,19.921973018536804,19.699424766607383,19.799187473254538,38696400,MSFT,Microsoft Corporation
-2011-05-10,19.699424743652344,19.837558847863715,19.377112321732188,19.476875028263095,120798700,MSFT,Microsoft Corporation
-2011-05-11,19.461528778076172,19.691751319280353,19.34641604375486,19.684077039410983,78600000,MSFT,Microsoft Corporation
-2011-05-12,19.43082618713379,19.484544667373733,19.261996468705565,19.453849020258968,77400000,MSFT,Microsoft Corporation
-2011-05-13,19.208284378051758,19.430832650750034,19.146891599681272,19.40013699342444,66812300,MSFT,Microsoft Corporation
-2011-05-16,18.855266571044922,19.238971634236616,18.80154809639307,19.154556051944475,91350900,MSFT,Microsoft Corporation
-2011-05-17,18.94024085998535,19.079280381651458,18.74713074062982,18.84754735443685,82882100,MSFT,Microsoft Corporation
-2011-05-18,19.071557998657227,19.11017943765531,18.73168373688292,18.9479676258872,53931100,MSFT,Microsoft Corporation
-2011-05-19,19.094728469848633,19.21831883094953,18.924792091663228,19.19514655906394,37783600,MSFT,Microsoft Corporation
-2011-05-20,18.917064666748047,19.210592835231203,18.878443237201203,19.09472559996448,45451500,MSFT,Microsoft Corporation
-2011-05-23,18.66988754272461,18.731682725774007,18.561746340716503,18.700784397592617,52692500,MSFT,Microsoft Corporation
-2011-05-24,18.654430389404297,18.762573018410976,18.56946296992167,18.693053283089807,47691800,MSFT,Microsoft Corporation
-2011-05-25,18.685338973999023,18.778031023163212,18.662165225051197,18.669889808033805,34904200,MSFT,Microsoft Corporation
-2011-05-26,19.056108474731445,19.33418754488196,18.785753986897717,18.80892773384807,78016600,MSFT,Microsoft Corporation
-2011-05-27,19.125629425048828,19.233770637544687,19.040660487622926,19.063834236006404,50251000,MSFT,Microsoft Corporation
-2011-05-31,19.318737030029297,19.35735846560047,19.0792808881987,19.280114121144795,60196300,MSFT,Microsoft Corporation
-2011-06-01,18.8707218170166,19.38825701550959,18.82437579913594,19.30328808830059,74033500,MSFT,Microsoft Corporation
-2011-06-02,18.70850944519043,19.040659114838856,18.677612589553565,18.91706874566457,51487800,MSFT,Microsoft Corporation
-2011-06-03,18.46904945373535,18.646710388365555,18.414978862614255,18.577190635977544,60697700,MSFT,Microsoft Corporation
-2011-06-06,18.546302795410156,18.731688400722746,18.36091719009757,18.45360925609695,54778700,MSFT,Microsoft Corporation
-2011-06-07,18.584918975830078,18.66988790667189,18.46132860732203,18.608092722417865,41112600,MSFT,Microsoft Corporation
-2011-06-08,18.49222183227539,18.554016999474026,18.43042666507676,18.461323512019575,42205000,MSFT,Microsoft Corporation
-2011-06-09,18.507675170898438,18.569471830281316,18.3995339636053,18.546298083012736,42878700,MSFT,Microsoft Corporation
-2011-06-10,18.314559936523438,18.554017505092514,18.29911224928756,18.554017505092514,49327200,MSFT,Microsoft Corporation
-2011-06-13,18.56946563720703,18.68533138828082,18.306835815672873,18.376355560979736,47572500,MSFT,Microsoft Corporation
-2011-06-14,18.70850944519043,18.886171890027704,18.685337171791133,18.770304629777574,42894500,MSFT,Microsoft Corporation
-2011-06-15,18.337739944458008,18.546299263206546,18.283669337370657,18.538574680292133,49410200,MSFT,Microsoft Corporation
-2011-06-16,18.538570404052734,18.615814742065595,18.268215957664324,18.345460295677185,57184100,MSFT,Microsoft Corporation
-2011-06-17,18.739402770996094,18.770299618383955,18.52311894602898,18.708504450295212,83320400,MSFT,Microsoft Corporation
-2011-06-20,18.901613235473633,19.048377302088483,18.662157159753658,18.669881739397905,54338400,MSFT,Microsoft Corporation
-2011-06-21,19.125629425048828,19.202873779680235,18.847550337701165,18.94024385792156,49708700,MSFT,Microsoft Corporation
-2011-06-22,19.040660858154297,19.164251238644212,18.994314833798967,19.00203941674378,44287300,MSFT,Microsoft Corporation
-2011-06-23,19.025209426879883,19.040658590929937,18.693061239684017,18.878446788344515,59470400,MSFT,Microsoft Corporation
-2011-06-24,18.77030372619629,18.955690744346814,18.685336272300088,18.932516998749662,101387200,MSFT,Microsoft Corporation
-2011-06-27,19.46550178527832,19.66633502491127,18.7162335344183,18.7162335344183,92044200,MSFT,Microsoft Corporation
-2011-06-28,19.928964614868164,20.021658124540892,19.43460315878255,19.54274435897294,81032100,MSFT,Microsoft Corporation
-2011-06-29,19.789920806884766,19.859439077286854,19.5890861554095,19.859439077286854,66051000,MSFT,Microsoft Corporation
-2011-06-30,20.083446502685547,20.083446502685547,19.8208166997854,19.88261186086115,52535400,MSFT,Microsoft Corporation
-2011-07-01,20.09889793395996,20.21476368991437,19.959858437489462,20.02937818572471,52906200,MSFT,Microsoft Corporation
-2011-07-05,20.10662269592285,20.199314712199232,20.006204626091566,20.160693284302912,37805300,MSFT,Microsoft Corporation
-2011-07-06,20.33835792541504,20.369256252027146,20.05255429750627,20.060278879159295,48744200,MSFT,Microsoft Corporation
-2011-07-07,20.6782283782959,20.76319581434804,20.361527954878635,20.461944551417727,51946500,MSFT,Microsoft Corporation
-2011-07-08,20.794095993041992,20.840442005330303,20.477395541331084,20.50056928413182,58320700,MSFT,Microsoft Corporation
-2011-07-11,20.570087432861328,20.701402361256502,20.46194624711701,20.56236432529087,43999800,MSFT,Microsoft Corporation
-2011-07-12,20.500566482543945,20.693676559553683,20.34607783161097,20.508289589108927,47319300,MSFT,Microsoft Corporation
-2011-07-13,20.570087432861328,20.824992708768054,20.47739540888424,20.546915163523636,40861800,MSFT,Microsoft Corporation
-2011-07-14,20.446496963500977,20.86361548885157,20.361529520913862,20.562364202751574,46382300,MSFT,Microsoft Corporation
-2011-07-15,20.685951232910156,20.801816980270637,20.446493685277197,20.446493685277197,49132400,MSFT,Microsoft Corporation
-2011-07-18,20.5391902923584,20.778646403113644,20.284285020054263,20.57008714214304,44501900,MSFT,Microsoft Corporation
-2011-07-19,21.273006439208984,21.35024929008666,20.68595163799842,20.709123903936547,86730600,MSFT,Microsoft Corporation
-2011-07-20,20.9022274017334,21.126235724079915,20.840432256484785,21.07216515615144,49795400,MSFT,Microsoft Corporation
-2011-07-21,20.933141708374023,21.095353536123692,20.585542829891015,20.88679568234749,81737400,MSFT,Microsoft Corporation
-2011-07-22,21.265283584594727,21.280731272035684,20.6087089856796,20.747748485839633,76380600,MSFT,Microsoft Corporation
-2011-07-25,21.558815002441406,21.69785453310724,21.002658353091455,21.05672895428075,108482400,MSFT,Microsoft Corporation
-2011-07-26,21.690128326416016,21.744198923555352,21.458396774872217,21.489293627531865,74636500,MSFT,Microsoft Corporation
-2011-07-27,21.110795974731445,21.620606518491652,21.010379371456978,21.53563760342724,71488700,MSFT,Microsoft Corporation
-2011-07-28,21.412046432495117,21.682400855477024,21.01810166871801,21.07989831242869,83761400,MSFT,Microsoft Corporation
-2011-07-29,21.164865493774414,21.40432159199185,21.05672431522068,21.257558984901227,104394800,MSFT,Microsoft Corporation
-2011-08-01,21.064451217651367,21.38887626238894,20.662781834011852,21.24983674702809,61838400,MSFT,Microsoft Corporation
-2011-08-02,20.701406478881836,21.203494022992846,20.670509622514967,20.840446015816365,63883100,MSFT,Microsoft Corporation
-2011-08-03,20.794095993041992,20.85589116719746,20.454221798530348,20.72457623795295,64581200,MSFT,Microsoft Corporation
-2011-08-04,20.037105560302734,20.75547541004329,20.02938097905342,20.492845540819577,92949500,MSFT,Microsoft Corporation
-2011-08-05,19.83626365661621,20.1606885845819,19.488664993327006,20.060270538159383,112071700,MSFT,Microsoft Corporation
-2011-08-08,18.909345626831055,19.77447975131766,18.83982585462617,19.326464260060366,134257200,MSFT,Microsoft Corporation
-2011-08-09,19.7590274810791,19.789925807565826,18.56174532267111,19.08700361312578,126268900,MSFT,Microsoft Corporation
-2011-08-10,18.693058013916016,19.380529489062667,18.6158136803088,19.27238830600044,127819900,MSFT,Microsoft Corporation
-2011-08-11,19.4577693939209,19.6045319737258,18.84754091796138,18.92478523398715,90690100,MSFT,Microsoft Corporation
-2011-08-12,19.38825035095215,19.573635832063353,19.040651653048116,19.411422615270524,64787100,MSFT,Microsoft Corporation
-2011-08-15,19.7049560546875,19.759026650452963,19.426877021249986,19.496396779609363,56529400,MSFT,Microsoft Corporation
-2011-08-16,19.704959869384766,19.891515521746882,19.47176419197272,19.60390796438912,54251500,MSFT,Microsoft Corporation
-2011-08-17,19.627216339111328,19.97700890651639,19.37847561678402,19.627216339111328,50923700,MSFT,Microsoft Corporation
-2011-08-18,19.17637825012207,19.50285090124428,18.678896679883284,19.098646384119252,105714200,MSFT,Microsoft Corporation
-2011-08-19,18.694446563720703,19.137517866468816,18.58562281354348,18.974280758590584,77397900,MSFT,Microsoft Corporation
-2011-08-22,18.640033721923828,19.03646498322567,18.492344777946293,18.982053110958965,54721000,MSFT,Microsoft Corporation
-2011-08-23,19.21525001525879,19.238570027820902,18.67890306984299,18.67890306984299,59670600,MSFT,Microsoft Corporation
-2011-08-24,19.355165481567383,19.378485492148922,18.982054207937207,19.160836507891783,45329700,MSFT,Microsoft Corporation
-2011-08-25,19.098644256591797,19.557260584046805,19.044232401234737,19.495075394694187,48192000,MSFT,Microsoft Corporation
-2011-08-26,19.627216339111328,19.69717485259234,18.982044534595502,19.052003048076514,71957000,MSFT,Microsoft Corporation
-2011-08-29,20.085834503173828,20.10138117044382,19.720496717999776,19.844867090936123,38863200,MSFT,Microsoft Corporation
-2011-08-30,20.388996124267578,20.544459900538595,19.97701963759055,20.00033816620249,57341400,MSFT,Microsoft Corporation
-2011-08-31,20.676597595214844,20.76210131270996,20.412310142712823,20.43563014709077,59300800,MSFT,Microsoft Corporation
-2011-09-01,20.373451232910156,20.878707808697538,20.373451232910156,20.567780228947587,60510800,MSFT,Microsoft Corporation
-2011-09-02,20.05474853515625,20.210212299737627,19.94592478951669,20.039203344787982,43894400,MSFT,Microsoft Corporation
-2011-09-06,19.829322814941406,19.891508008908673,19.51839684510507,19.58835537364474,54929300,MSFT,Microsoft Corporation
-2011-09-07,20.21021270751953,20.21021270751953,19.875966644754115,19.969245201907494,41961000,MSFT,Microsoft Corporation
-2011-09-08,20.381221771240234,20.72324117242019,20.171347611132244,20.210212811956442,65811900,MSFT,Microsoft Corporation
-2011-09-09,20.008108139038086,20.35012749975842,19.821552528448507,20.210210421163183,64529200,MSFT,Microsoft Corporation
-2011-09-12,20.12470817565918,20.15580152331174,19.642773147943803,19.774916910242357,55046100,MSFT,Microsoft Corporation
-2011-09-13,20.24130630493164,20.35790339085892,20.0625225250566,20.148027746622386,48792300,MSFT,Microsoft Corporation
-2011-09-14,20.598861694335938,20.832055761981845,20.124698743162643,20.342347626880752,66739200,MSFT,Microsoft Corporation
-2011-09-15,20.979761123657227,21.010854478959484,20.451185944421095,20.777658762030896,67808300,MSFT,Microsoft Corporation
-2011-09-16,21.080808639526367,21.19740573231348,20.855386308540474,21.026395279120738,89681500,MSFT,Microsoft Corporation
-2011-09-19,21.150766372680664,21.228498264514943,20.676604649455335,20.832066950511376,52324900,MSFT,Microsoft Corporation
-2011-09-20,20.971982955932617,21.376187586115236,20.933117753366478,21.228497147661503,49211900,MSFT,Microsoft Corporation
-2011-09-21,20.202434539794922,21.034162088184846,20.18688787021836,21.026388753396567,72750700,MSFT,Microsoft Corporation
-2011-09-22,19.47953224182129,19.938148652034492,19.121967709173507,19.666087843543455,96278300,MSFT,Microsoft Corporation
-2011-09-23,19.47953224182129,19.54949077779362,19.191926245145833,19.35516184067318,64768100,MSFT,Microsoft Corporation
-2011-09-26,19.774913787841797,19.837098990715642,19.22301881505074,19.5805848435345,51057600,MSFT,Microsoft Corporation
-2011-09-27,19.953704833984375,20.148033863733886,19.782695821545424,19.945931494880853,55620700,MSFT,Microsoft Corporation
-2011-09-28,19.883739471435547,20.497819707299186,19.82932759891342,20.155800316658524,60736200,MSFT,Microsoft Corporation
-2011-09-29,19.782686233520508,20.342353034206177,19.502852091871613,20.19466262804569,63407300,MSFT,Microsoft Corporation
-2011-09-30,19.34739112854004,19.821554273840402,19.3396177920878,19.58836011072251,54060500,MSFT,Microsoft Corporation
-2011-10-03,19.06756019592285,19.697185680765585,19.059786858750414,19.215249154361754,64592500,MSFT,Microsoft Corporation
-2011-10-04,19.697181701660156,19.73604689705856,18.857680730589927,18.888772590386218,83485400,MSFT,Microsoft Corporation
-2011-10-05,20.12470817565918,20.334583824476724,19.557267924511674,19.75937023641608,94061300,MSFT,Microsoft Corporation
-2011-10-06,20.474502563476562,20.521141106078236,19.97702082209195,20.132483124968374,55111400,MSFT,Microsoft Corporation
-2011-10-07,20.404542922973633,20.606645240314677,20.365677719974855,20.474501474461395,52741600,MSFT,Microsoft Corporation
-2011-10-10,20.94089126586914,20.96420979455924,20.575551835191426,20.661057060688332,41815300,MSFT,Microsoft Corporation
-2011-10-11,20.987529754638672,21.04194163159937,20.76988076418342,20.878706000717273,38826200,MSFT,Microsoft Corporation
-2011-10-12,20.956432342529297,21.22849315718838,20.90979381169442,21.12744275994412,52489800,MSFT,Microsoft Corporation
-2011-10-13,21.12743377685547,21.142980441394258,20.692137548050088,20.80096123459855,43823500,MSFT,Microsoft Corporation
-2011-10-14,21.19740104675293,21.376183315015233,21.00307210752552,21.228492906071,50947700,MSFT,Microsoft Corporation
-2011-10-17,20.971982955932617,21.314002372441944,20.870932539693186,21.073034854784495,39453300,MSFT,Microsoft Corporation
-2011-10-18,21.228492736816406,21.298451272989467,20.832061526039773,20.94088673931572,52487900,MSFT,Microsoft Corporation
-2011-10-19,21.088577270507812,21.352864764486178,20.995300203581476,21.275134369584983,42880000,MSFT,Microsoft Corporation
-2011-10-20,21.01862144470215,21.251815608310856,20.521138288997992,21.189630399174376,76300200,MSFT,Microsoft Corporation
-2011-10-21,21.111894607543945,21.13521461263129,20.832060476944058,21.10412127251483,76620600,MSFT,Microsoft Corporation
-2011-10-24,21.135225296020508,21.29846096630776,21.018628176870642,21.034173372174564,56897800,MSFT,Microsoft Corporation
-2011-10-25,20.839826583862305,21.166299128790687,20.769868075476825,21.04970210901874,53554600,MSFT,Microsoft Corporation
-2011-10-26,20.6688289642334,21.034166886959422,20.287944368383965,21.01084835988666,63029900,MSFT,Microsoft Corporation
-2011-10-27,21.181856155395508,21.298453232205507,20.715466365543243,21.088577604380145,74512400,MSFT,Microsoft Corporation
-2011-10-28,20.971982955932617,21.135220068457787,20.824294000091324,21.0963533832792,57712100,MSFT,Microsoft Corporation
-2011-10-31,20.699913024902344,20.987520438820553,20.69214117388264,20.800964879500007,46799000,MSFT,Microsoft Corporation
-2011-11-01,20.202434539794922,20.458948657360153,20.101384152771292,20.357898270336523,61182600,MSFT,Microsoft Corporation
-2011-11-02,20.21797752380371,20.365667892634313,19.97701011974138,20.287936041533378,53533100,MSFT,Microsoft Corporation
-2011-11-03,20.622188568115234,20.66882710066804,20.194663991442507,20.396766275987616,65836100,MSFT,Microsoft Corporation
-2011-11-04,20.404542922973633,20.521140014582418,20.210213942754834,20.505593340337924,36549200,MSFT,Microsoft Corporation
-2011-11-07,20.832067489624023,20.847614164915715,20.311265728252796,20.373450946807004,42589700,MSFT,Microsoft Corporation
-2011-11-08,21.111894607543945,21.142987947660405,20.746556756847916,20.995297547331344,47822500,MSFT,Microsoft Corporation
-2011-11-09,20.36567497253418,20.793198078295347,20.2568497501163,20.668827666342562,62950900,MSFT,Microsoft Corporation
-2011-11-10,20.4278621673584,20.598871129789774,20.303491743296963,20.575551119298602,32514400,MSFT,Microsoft Corporation
-2011-11-11,20.91756248474121,21.049706194828648,20.65327506456634,20.66104839840817,37903000,MSFT,Microsoft Corporation
-2011-11-14,20.80097007751465,20.987525683454116,20.715464868812834,20.8942471391783,34199200,MSFT,Microsoft Corporation
-2011-11-15,20.94194793701172,21.09858240225822,20.675670242358848,20.80097721704526,43874200,MSFT,Microsoft Corporation
-2011-11-16,20.41722297668457,20.761817879595068,20.393728854202696,20.730490391250086,53262800,MSFT,Microsoft Corporation
-2011-11-17,20.00214195251465,20.393726549920714,19.923824734278096,20.37023093631674,70977500,MSFT,Microsoft Corporation
-2011-11-18,19.81417465209961,19.97080904604973,19.696699603525165,19.95514530789946,47626200,MSFT,Microsoft Corporation
-2011-11-21,19.579227447509766,19.77501972198486,19.500910238964423,19.767187851752677,61882500,MSFT,Microsoft Corporation
-2011-11-22,19.414762496948242,19.547899808489124,19.305117808360905,19.493078211083702,49204500,MSFT,Microsoft Corporation
-2011-11-23,19.164146423339844,19.414761778134604,19.164146423339844,19.27379110786769,49099700,MSFT,Microsoft Corporation
-2011-11-25,19.031007766723633,19.320780979325463,19.031007766723633,19.093661232451534,26164600,MSFT,Microsoft Corporation
-2011-11-28,19.4774169921875,19.555732710455043,19.336446309263398,19.53223859248541,46766700,MSFT,Microsoft Corporation
-2011-11-29,19.45391845703125,19.610552857581474,19.383433126161282,19.438254718220957,40917100,MSFT,Microsoft Corporation
-2011-11-30,20.03346824645996,20.04130011777971,19.688873377274692,19.86900343007543,81350900,MSFT,Microsoft Corporation
-2011-12-01,19.798511505126953,20.07261944137887,19.735858049158487,20.017797854128485,48545400,MSFT,Microsoft Corporation
-2011-12-02,19.751523971557617,20.06479280352278,19.70453424427344,20.041297192992445,52293800,MSFT,Microsoft Corporation
-2011-12-05,20.1274471282959,20.205762845845797,19.970812705642974,20.190100598601756,56818400,MSFT,Microsoft Corporation
-2011-12-06,20.096120834350586,20.260587137237167,20.0569629732606,20.213595911397203,46175300,MSFT,Microsoft Corporation
-2011-12-07,20.04913330078125,20.17444026254177,19.845509114476208,20.103954909829376,62667000,MSFT,Microsoft Corporation
-2011-12-08,19.89249038696289,20.143104203841766,19.868996275240608,19.955143841182608,60522200,MSFT,Microsoft Corporation
-2011-12-09,20.1274471282959,20.260585939417915,19.970812705642974,19.98647644666358,53788500,MSFT,Microsoft Corporation
-2011-12-12,19.9786434173584,20.025633143918167,19.80634675745493,19.900326210574466,38945900,MSFT,Microsoft Corporation
-2011-12-13,20.1744327545166,20.440710322605256,20.088283690200786,20.16660088559914,54581100,MSFT,Microsoft Corporation
-2011-12-14,20.041296005249023,20.252752006160662,20.025632265823774,20.143107323960326,47926400,MSFT,Microsoft Corporation
-2011-12-15,20.017797470092773,20.268411289158692,20.002135226733294,20.143104379625733,46213900,MSFT,Microsoft Corporation
-2011-12-16,20.36240005493164,20.495538884272648,20.072626781503526,20.103954267831654,101408100,MSFT,Microsoft Corporation
-2011-12-19,19.99431037902832,20.45638033034983,19.939487279802734,20.378063110947135,52258300,MSFT,Microsoft Corporation
-2011-12-20,20.38589859008789,20.440720205238893,20.213600378153906,20.25275974167389,60767600,MSFT,Microsoft Corporation
-2011-12-21,20.1744327545166,20.511195649086147,19.92381892426287,20.37022499612436,64132500,MSFT,Microsoft Corporation
-2011-12-22,20.213594436645508,20.25275378865514,19.955148688488087,20.221426307047434,35794100,MSFT,Microsoft Corporation
-2011-12-23,20.38589859008789,20.39373046279189,20.150946890298904,20.291917611416903,23205800,MSFT,Microsoft Corporation
-2011-12-27,20.39372444152832,20.472040157891556,20.30757536099691,20.331069478395268,21287200,MSFT,Microsoft Corporation
-2011-12-28,20.22142791748047,20.479873686220493,20.174438185103188,20.448547695894526,29822500,MSFT,Microsoft Corporation
-2011-12-29,20.37805938720703,20.401553503090994,20.252752456571095,20.323237791775867,22616900,MSFT,Microsoft Corporation
-2011-12-30,20.33106231689453,20.456370705244932,20.29190447250604,20.362389787426135,27395700,MSFT,Microsoft Corporation
-2012-01-03,20.965442657470703,21.114243749930534,20.667837484997236,20.793144454319673,64731500,MSFT,Microsoft Corporation
-2012-01-04,21.458831787109375,21.513653381901154,20.97326781000242,21.004593795407825,80516100,MSFT,Microsoft Corporation
-2012-01-05,21.67812156677246,21.71727942541749,21.372686086766883,21.443169933572623,56081400,MSFT,Microsoft Corporation
-2012-01-06,22.014888763427734,22.077542245577533,21.56065064439748,21.56065064439748,99455500,MSFT,Microsoft Corporation
-2012-01-09,21.72511100769043,22.0070523662793,21.709447266929594,21.967893014377214,59706800,MSFT,Microsoft Corporation
-2012-01-10,21.80343246459961,22.04621451857558,21.732947111223226,21.873917817975993,60014400,MSFT,Microsoft Corporation
-2012-01-11,21.709444046020508,21.913068164371168,21.435336092256456,21.482325813790823,65582400,MSFT,Microsoft Corporation
-2012-01-12,21.928733825683594,21.944397565494,21.65462435410726,21.82692250446884,49370800,MSFT,Microsoft Corporation
-2012-01-13,22.124526977539062,22.124526977539062,21.764269910138758,21.873913105647286,60196100,MSFT,Microsoft Corporation
-2012-01-17,22.132352828979492,22.437788215563966,22.06186750995598,22.24199599467113,72395300,MSFT,Microsoft Corporation
-2012-01-18,22.108863830566406,22.2420026403048,21.905239680744362,22.171517300221147,64860600,MSFT,Microsoft Corporation
-2012-01-19,22.022714614868164,22.273328474954763,21.952229279996754,22.054040600490772,74053500,MSFT,Microsoft Corporation
-2012-01-20,23.2679500579834,23.291445665525767,22.51610854194331,22.57093013243253,165902900,MSFT,Microsoft Corporation
-2012-01-23,23.283615112304688,23.455913256467504,22.98601153549606,23.142644446635614,76078100,MSFT,Microsoft Corporation
-2012-01-24,22.978181838989258,23.158310376034425,22.8528749007164,23.079993166169757,51703300,MSFT,Microsoft Corporation
-2012-01-25,23.150470733642578,23.220956049479945,22.76671817729249,22.76671817729249,59231700,MSFT,Microsoft Corporation
-2012-01-26,23.10348892211914,23.260123342830568,23.02517171176343,23.18963800288808,49102800,MSFT,Microsoft Corporation
-2012-01-27,22.89203643798828,23.126988105343926,22.84504670202786,23.064334626137775,44187700,MSFT,Microsoft Corporation
-2012-01-30,23.18964195251465,23.197473824261788,22.578769400229007,22.688412617135352,51114800,MSFT,Microsoft Corporation
-2012-01-31,23.126983642578125,23.260122446921773,22.892032020560606,23.22879496647551,50572400,MSFT,Microsoft Corporation
-2012-02-01,23.408920288085938,23.534227205137032,23.307108978148026,23.330604585261213,67409900,MSFT,Microsoft Corporation
-2012-02-02,23.455917358398438,23.628214038915814,23.267955442118286,23.416758003433134,52223300,MSFT,Microsoft Corporation
-2012-02-03,23.683027267456055,23.808334171481526,23.56555223165419,23.604710078996103,41838500,MSFT,Microsoft Corporation
-2012-02-06,23.651702880859375,23.66736512458504,23.4715728871401,23.52639596839671,28039700,MSFT,Microsoft Corporation
-2012-02-07,23.76917839050293,23.878821567612967,23.53422680469766,23.612543999966082,39242400,MSFT,Microsoft Corporation
-2012-02-08,24.0119686126709,24.019800484269894,23.667373731198918,23.698701217594902,49659100,MSFT,Microsoft Corporation
-2012-02-09,24.098121643066406,24.121615767924542,23.87100181092434,24.027636280937973,50481600,MSFT,Microsoft Corporation
-2012-02-10,23.886659622192383,24.12160977506395,23.777016416689207,23.996302827695562,44605300,MSFT,Microsoft Corporation
-2012-02-13,23.949308395385742,24.098110926346717,23.831833342006593,23.988466248586676,33319800,MSFT,Microsoft Corporation
-2012-02-14,23.846826553344727,24.012374049006894,23.53149691617132,23.909892480779405,59644000,MSFT,Microsoft Corporation
-2012-02-15,23.689165115356445,23.957195729612422,23.67339975845536,23.90989665168801,43311300,MSFT,Microsoft Corporation
-2012-02-16,24.66669273376465,24.871655933537888,23.886249573197862,23.894133004513876,94705100,MSFT,Microsoft Corporation
-2012-02-17,24.635156631469727,24.690339141746517,24.398659729251868,24.595740982303628,70036500,MSFT,Microsoft Corporation
-2012-02-21,24.784934997558594,24.918950289191976,24.556320057403244,24.579970345436337,50829900,MSFT,Microsoft Corporation
-2012-02-22,24.65091896057129,24.974132035865413,24.579969602227663,24.792817677258533,49253200,MSFT,Microsoft Corporation
-2012-02-23,24.729747772216797,24.90317867383517,24.43806695662986,24.595732506181196,35034700,MSFT,Microsoft Corporation
-2012-02-24,24.81647491455078,24.832241778133668,24.62727706238878,24.81647491455078,35575400,MSFT,Microsoft Corporation
-2012-02-27,24.713998794555664,24.832247290454635,24.51691746685364,24.62728252921119,34568400,MSFT,Microsoft Corporation
-2012-02-28,25.123916625976562,25.171215701603945,24.737636080253036,24.76128636987198,45230600,MSFT,Microsoft Corporation
-2012-02-29,25.02143669128418,25.226401382953963,24.918955097254635,25.139685147044638,59323600,MSFT,Microsoft Corporation
-2012-03-01,25.45501136779785,25.533842653748383,25.108147995895997,25.17121392682266,77344100,MSFT,Microsoft Corporation
-2012-03-02,25.289472579956055,25.573267111531116,25.226405123680372,25.470787005915884,47314200,MSFT,Microsoft Corporation
-2012-03-05,25.068735122680664,25.26581637837347,24.926837881614794,25.23428265572951,45240000,MSFT,Microsoft Corporation
-2012-03-06,24.879533767700195,25.21063029043202,24.824351264513297,24.86376841222568,51932900,MSFT,Microsoft Corporation
-2012-03-07,25.100257873535156,25.163323787645144,24.8558776443102,24.966242618100182,34340400,MSFT,Microsoft Corporation
-2012-03-08,25.234283447265625,25.391949058209708,25.147568714496014,25.25793524360115,36747400,MSFT,Microsoft Corporation
-2012-03-09,25.21851348876953,25.352528782542098,25.16333098608855,25.30522820572089,34628400,MSFT,Microsoft Corporation
-2012-03-12,25.257930755615234,25.384062620514324,25.08449831367116,25.20274674906275,34073600,MSFT,Microsoft Corporation
-2012-03-13,25.754568099975586,25.770334955818107,25.344641876951105,25.415591224632315,48951700,MSFT,Microsoft Corporation
-2012-03-14,25.833412170410156,25.920128406800547,25.612682119395643,25.644212835811,41986900,MSFT,Microsoft Corporation
-2012-03-15,25.89647102355957,25.967420382824972,25.683625952984126,25.849173455529808,49068300,MSFT,Microsoft Corporation
-2012-03-16,25.699390411376953,25.975305929359536,25.620559124650974,25.943772211780814,65626400,MSFT,Microsoft Corporation
-2012-03-19,25.384069442749023,25.70728262137118,25.3446537882286,25.65210010359825,44789200,MSFT,Microsoft Corporation
-2012-03-20,25.21851348876953,25.344646856682324,25.021432262845785,25.30522820572089,41566800,MSFT,Microsoft Corporation
-2012-03-21,25.15545082092285,25.34465014553833,25.084501450094702,25.194866469778212,37928600,MSFT,Microsoft Corporation
-2012-03-22,25.22640037536621,25.29734974671078,25.060852844635974,25.076618202126497,31749500,MSFT,Microsoft Corporation
-2012-03-23,25.234283447265625,25.31311775634837,25.00566996536848,25.305232821829392,35912200,MSFT,Microsoft Corporation
-2012-03-26,25.691505432128906,25.70727228904436,25.344643601650347,25.376174308260786,36758300,MSFT,Microsoft Corporation
-2012-03-27,25.636327743530273,25.778226475155908,25.54172959152019,25.738810829086795,36274900,MSFT,Microsoft Corporation
-2012-03-28,25.37618064880371,25.778228082552957,25.2579337032231,25.63632934207925,41344800,MSFT,Microsoft Corporation
-2012-03-29,25.320995330810547,25.37617783407155,25.076615029107334,25.27369776071305,37038500,MSFT,Microsoft Corporation
-2012-03-30,25.431364059448242,25.54961401644074,25.2579345983396,25.541732089344524,31749400,MSFT,Microsoft Corporation
-2012-04-02,25.45501136779785,25.589025155357913,25.186980785456925,25.39982886618832,35853600,MSFT,Microsoft Corporation
-2012-04-03,25.17909812927246,25.37617785381059,24.958366612446298,25.352529068743443,42752100,MSFT,Microsoft Corporation
-2012-04-04,24.603620529174805,24.982017641173368,24.477488659712115,24.95836735179518,49455900,MSFT,Microsoft Corporation
-2012-04-05,24.84800148010254,24.934716197594014,24.477487810747412,24.556320602330022,50368600,MSFT,Microsoft Corporation
-2012-04-09,24.51690673828125,24.753403626588405,24.414423650700414,24.611504892159893,31056400,MSFT,Microsoft Corporation
-2012-04-10,24.020259857177734,24.587854763922426,23.88624456015307,24.48537168193332,54131300,MSFT,Microsoft Corporation
-2012-04-11,23.925662994384766,24.06756172869752,23.831063336972747,23.988728931455928,43014000,MSFT,Microsoft Corporation
-2012-04-12,24.422304153442383,24.469604728322626,23.980842646499347,24.028141717769223,38304000,MSFT,Microsoft Corporation
-2012-04-13,24.28829574584961,24.564209829707153,24.217346367040218,24.35136169327898,39749200,MSFT,Microsoft Corporation
-2012-04-16,24.50113296508789,24.587849168018405,24.25675271564113,24.430183617892038,38124800,MSFT,Microsoft Corporation
-2012-04-17,24.784934997558594,24.918950289191976,24.595737204125065,24.65091970592521,34361500,MSFT,Microsoft Corporation
-2012-04-18,24.54843521118164,24.682450495079983,24.46960392950876,24.658801712022246,40552900,MSFT,Microsoft Corporation
-2012-04-19,24.445960998535156,24.974138864165827,24.39077848331581,24.54055916645096,54781200,MSFT,Microsoft Corporation
-2012-04-20,25.557491302490234,25.92800496037767,25.26581193735586,25.34464623010892,106045000,MSFT,Microsoft Corporation
-2012-04-23,25.320995330810547,25.620559639385206,25.250045968443413,25.470778988708318,61398200,MSFT,Microsoft Corporation
-2012-04-24,25.163330078125,25.636325303997086,25.09238071906367,25.391943510070114,40871100,MSFT,Microsoft Corporation
-2012-04-25,25.384069442749023,25.478667615042376,25.12392221352605,25.163337868046472,62495500,MSFT,Microsoft Corporation
-2012-04-26,25.313119888305664,25.40771805995093,25.16333769565469,25.321001816267078,40308100,MSFT,Microsoft Corporation
-2012-04-27,25.210634231567383,25.399833562943158,25.131801427429256,25.320999255194355,41419100,MSFT,Microsoft Corporation
-2012-04-30,25.24216651916504,25.31311588849345,25.16333371951007,25.210632797858814,35697200,MSFT,Microsoft Corporation
-2012-05-01,25.234283447265625,25.49443215640657,25.186985869037382,25.265817170898725,43832300,MSFT,Microsoft Corporation
-2012-05-02,25.068735122680664,25.17121821766289,24.94260323932612,25.108152275985617,37385300,MSFT,Microsoft Corporation
-2012-05-03,25.037200927734375,25.14756594105703,24.918952484372884,25.131799080979356,31501300,MSFT,Microsoft Corporation
-2012-05-04,24.422304153442383,24.887415947825538,24.375005082172507,24.792817805285786,57927200,MSFT,Microsoft Corporation
-2012-05-07,24.16215705871582,24.327706063936834,24.099091129015047,24.201574204535284,48641400,MSFT,Microsoft Corporation
-2012-05-08,24.043903350830078,24.264634808137313,23.783756259965497,24.028136495963125,46328300,MSFT,Microsoft Corporation
-2012-05-09,24.24887466430664,24.304057168003062,23.72858033858259,23.799529701509545,50309300,MSFT,Microsoft Corporation
-2012-05-10,24.23310661315918,24.453838120698535,24.004493180002687,24.32770626027901,43839200,MSFT,Microsoft Corporation
-2012-05-11,24.564208984375,24.863773352063646,24.193696743929294,24.193696743929294,43459300,MSFT,Microsoft Corporation
-2012-05-14,24.185808181762695,24.469605627025807,24.154274464017718,24.296173186649273,40528900,MSFT,Microsoft Corporation
-2012-05-15,23.971561431884766,24.439725130368668,23.923952000328796,24.312765637235056,61822800,MSFT,Microsoft Corporation
-2012-05-16,23.72557830810547,24.058847365853104,23.598618811199376,24.0509122081119,60083700,MSFT,Microsoft Corporation
-2012-05-17,23.58275032043457,23.971563998978546,23.574815162079382,23.796995055594525,48484000,MSFT,Microsoft Corporation
-2012-05-18,23.225679397583008,23.654167393579772,23.146329320257134,23.63829858889607,56205300,MSFT,Microsoft Corporation
-2012-05-21,23.60655975341797,23.63830039216041,23.05904584292649,23.090786481668932,38787900,MSFT,Microsoft Corporation
-2012-05-22,23.614500045776367,23.70971895574586,23.408190389539424,23.558955429381285,39504900,MSFT,Microsoft Corporation
-2012-05-23,23.098724365234375,23.32883796934503,22.725779383416526,23.289163679715408,65171000,MSFT,Microsoft Corporation
-2012-05-24,23.066978454589844,23.24948256676827,22.820994585415587,23.138393370394756,52575000,MSFT,Microsoft Corporation
-2012-05-25,23.059036254882812,23.297086406038012,23.019361986428443,23.170126930812437,29507200,MSFT,Microsoft Corporation
-2012-05-29,23.45578956604004,23.58274906601638,23.18600025022116,23.3129597501975,37758800,MSFT,Microsoft Corporation
-2012-05-30,23.281225204467773,23.39231441039628,23.106656236083413,23.289160363959372,41585500,MSFT,Microsoft Corporation
-2012-05-31,23.16219139099121,23.344695444422197,22.963817025050666,23.249475082841165,39134000,MSFT,Microsoft Corporation
-2012-06-01,22.575010299682617,22.97969279714078,22.56707514101996,22.820994164317927,56634300,MSFT,Microsoft Corporation
-2012-06-04,22.654359817504883,22.836865447511403,22.47185570097519,22.709905930492763,47926300,MSFT,Microsoft Corporation
-2012-06-05,22.622617721557617,22.813056972054966,22.527397339570626,22.622617721557617,45715400,MSFT,Microsoft Corporation
-2012-06-06,23.289161682128906,23.305032002010364,22.860672126191663,22.91621673229975,46860500,MSFT,Microsoft Corporation
-2012-06-07,23.19393539428711,23.56688024953668,23.1463259601936,23.519269301966553,37792800,MSFT,Microsoft Corporation
-2012-06-08,23.52720832824707,23.55101380594624,23.051109368601765,23.17806888937693,42551100,MSFT,Microsoft Corporation
-2012-06-11,22.932077407836914,23.654160010516044,22.868597668485222,23.590680271164352,46361900,MSFT,Microsoft Corporation
-2012-06-12,23.241548538208008,23.249482183409476,22.884473965071223,23.090783550275056,35337900,MSFT,Microsoft Corporation
-2012-06-13,23.11458969116211,23.360575092938895,23.051109929230627,23.18600461251964,32984600,MSFT,Microsoft Corporation
-2012-06-14,23.281225204467773,23.37644409141309,22.916215435238943,23.27329004497618,39458900,MSFT,Microsoft Corporation
-2012-06-15,23.82080078125,23.868410218405266,23.40024646486113,23.47959653577105,62314400,MSFT,Microsoft Corporation
-2012-06-18,23.677967071533203,23.828732030178816,23.574811542231714,23.79699140163175,58679900,MSFT,Microsoft Corporation
-2012-06-19,24.360380172729492,24.68571411101972,23.84460545319335,23.955696161166262,75725800,MSFT,Microsoft Corporation
-2012-06-20,24.542884826660156,24.638103705920148,24.312769760407715,24.542884826660156,36257100,MSFT,Microsoft Corporation
-2012-06-21,23.916017532348633,24.709515144049398,23.852537783951632,24.566685331787006,48456600,MSFT,Microsoft Corporation
-2012-06-22,24.360380172729492,24.384184135277657,23.82873664932016,24.04297987963748,45098100,MSFT,Microsoft Corporation
-2012-06-25,23.701778411865234,24.058851490577617,23.50340397475496,24.042981172374354,42217200,MSFT,Microsoft Corporation
-2012-06-26,23.82080078125,24.01917520178644,23.757321027217408,23.804930464372674,38421300,MSFT,Microsoft Corporation
-2012-06-27,23.939823150634766,24.20167730354388,23.828733968635927,23.955693466199342,33781700,MSFT,Microsoft Corporation
-2012-06-28,23.733509063720703,23.844598224539407,23.344695487378935,23.789053644130053,45328400,MSFT,Microsoft Corporation
-2012-06-29,24.27309799194336,24.35244807519078,23.916023374068455,24.162008783483145,55227200,MSFT,Microsoft Corporation
-2012-07-02,24.24928855895996,24.296899509231384,23.97156406961682,24.296899509231384,30589100,MSFT,Microsoft Corporation
-2012-07-03,24.407981872558594,24.407981872558594,23.939818253507298,23.987427676985448,20938100,MSFT,Microsoft Corporation
-2012-07-05,24.360380172729492,24.423859928652544,24.106459635560526,24.27309494078151,28801900,MSFT,Microsoft Corporation
-2012-07-06,23.95569610595703,24.36038011658761,23.765256838626772,24.28896520215417,38294800,MSFT,Microsoft Corporation
-2012-07-09,23.8049259185791,23.9874299873872,23.63035700669437,23.90014628818305,30680800,MSFT,Microsoft Corporation
-2012-07-10,23.598628997802734,23.979507652931396,23.416124831404904,23.868418423554846,37534100,MSFT,Microsoft Corporation
-2012-07-11,23.249479293823242,23.598618664888633,23.098715838104855,23.574813191812616,39184900,MSFT,Microsoft Corporation
-2012-07-12,22.717836380004883,23.15426098265124,22.646422986020756,23.130455509005458,63523600,MSFT,Microsoft Corporation
-2012-07-13,23.320894241333008,23.392309147212362,22.789250782829246,22.820991413654106,39085000,MSFT,Microsoft Corporation
-2012-07-16,23.36057472229004,23.43198964251447,23.043175917668613,23.39231384601374,27900600,MSFT,Microsoft Corporation
-2012-07-17,23.53513526916504,23.693835371455396,23.1701271527641,23.519264956240736,33771300,MSFT,Microsoft Corporation
-2012-07-18,24.162002563476562,24.162002563476562,23.376438606378922,23.487529299718094,41090400,MSFT,Microsoft Corporation
-2012-07-19,24.336576461791992,24.439730505094737,24.10646138395813,24.20961694073775,46663200,MSFT,Microsoft Corporation
-2012-07-20,23.9001522064209,24.638103821310764,23.844606094202828,24.598429540346093,64021700,MSFT,Microsoft Corporation
-2012-07-23,23.233612060546875,23.471660753472754,23.019367328827578,23.463725595245002,55151900,MSFT,Microsoft Corporation
-2012-07-24,23.13045310974121,23.297088381023812,22.932078723699732,23.20186800979426,47723300,MSFT,Microsoft Corporation
-2012-07-25,22.87653350830078,23.273282269466925,22.836859237574732,23.201867371378906,45579500,MSFT,Microsoft Corporation
-2012-07-26,23.13839340209961,23.40818274807077,23.082848803836743,23.193938000362472,45301400,MSFT,Microsoft Corporation
-2012-07-27,23.614500045776367,23.68591498499213,23.154271278317736,23.39232006671875,44242600,MSFT,Microsoft Corporation
-2012-07-30,23.51926612854004,23.66209592502533,23.376436332054748,23.606551340498033,28905000,MSFT,Microsoft Corporation
-2012-07-31,23.384374618530273,23.57481386817238,23.273285434608198,23.392309776449938,37620900,MSFT,Microsoft Corporation
-2012-08-01,23.336763381958008,23.527202616890595,23.178063262775932,23.479593186526575,31721800,MSFT,Microsoft Corporation
-2012-08-02,23.16219139099121,23.431980649748454,22.9876209803387,23.178060190024464,39520500,MSFT,Microsoft Corporation
-2012-08-03,23.60655975341797,23.757324760490658,23.392314982337354,23.431990780765407,35859400,MSFT,Microsoft Corporation
-2012-08-06,23.765260696411133,23.892220228573816,23.65416997066103,23.804934982658093,27471800,MSFT,Microsoft Corporation
-2012-08-07,24.011240005493164,24.082654917851833,23.70177639425675,23.860475022349675,28002900,MSFT,Microsoft Corporation
-2012-08-08,24.066781997680664,24.177871176676796,23.89221307161866,23.971561620343582,26257600,MSFT,Microsoft Corporation
-2012-08-09,24.201679229736328,24.320703578990507,24.042979088412945,24.114394000660795,24920800,MSFT,Microsoft Corporation
-2012-08-10,24.13820457458496,24.296904749430382,24.00330988000946,24.201684341827722,27810300,MSFT,Microsoft Corporation
-2012-08-13,24.11438751220703,24.16993209268183,23.931883458225172,24.08264840056842,23049100,MSFT,Microsoft Corporation
-2012-08-14,24.06646728515625,24.274143593712733,23.9706176187474,24.202255582154606,34551400,MSFT,Microsoft Corporation
-2012-08-15,24.122377395629883,24.186277670547334,23.978601396189937,24.05048939590991,24351000,MSFT,Microsoft Corporation
-2012-08-16,24.585660934448242,24.71346151632881,24.17030828158484,24.250184026135972,35787200,MSFT,Microsoft Corporation
-2012-08-17,24.681514739990234,24.697490196274856,24.433901261592077,24.697490196274856,32589900,MSFT,Microsoft Corporation
-2012-08-20,24.553709030151367,24.641572497939972,24.425908453460515,24.617609318496793,23737700,MSFT,Microsoft Corporation
-2012-08-21,24.601634979248047,24.72943556172442,24.449872739746805,24.569685595380513,28822700,MSFT,Microsoft Corporation
-2012-08-22,24.393962860107422,24.56968829947668,24.33804876605498,24.433899975213027,33437400,MSFT,Microsoft Corporation
-2012-08-23,24.170312881469727,24.28213803102104,24.026536818616094,24.274150302695464,28355600,MSFT,Microsoft Corporation
-2012-08-24,24.40993309020996,24.46584565227982,24.10640710032943,24.162319662399288,22943300,MSFT,Microsoft Corporation
-2012-08-27,24.51377296447754,24.72943549463186,24.43389721977074,24.705473837672,34691100,MSFT,Microsoft Corporation
-2012-08-28,24.465848922729492,24.60163724455183,24.377986966376163,24.521763015776667,23947900,MSFT,Microsoft Corporation
-2012-08-29,24.4818172454834,24.561692974491248,24.31407958571944,24.4818172454834,23346800,MSFT,Microsoft Corporation
-2012-08-30,24.218231201171875,24.449870689677265,24.138355462945775,24.385970403796986,23982100,MSFT,Microsoft Corporation
-2012-08-31,24.61760902404785,24.729434146439054,24.266156680600172,24.441883614075525,36590100,MSFT,Microsoft Corporation
-2012-09-04,24.27414321899414,24.489807250339325,24.082442365632737,24.322069574961706,48556700,MSFT,Microsoft Corporation
-2012-09-05,24.27414321899414,24.385969859415507,24.130367198097346,24.138354924091942,33650000,MSFT,Microsoft Corporation
-2012-09-06,25.04094886779785,25.048936594019516,24.330056469099492,24.36200737398616,48371700,MSFT,Microsoft Corporation
-2012-09-07,24.721446990966797,24.817296656893593,24.545720064262714,24.793335002163378,42649100,MSFT,Microsoft Corporation
-2012-09-10,24.53774070739746,24.681516778829067,24.370002973062913,24.62560420071755,40524000,MSFT,Microsoft Corporation
-2012-09-11,24.59365463256836,24.689504330499442,24.44987856216826,24.513778868623472,25191800,MSFT,Microsoft Corporation
-2012-09-12,24.585660934448242,24.905162389149663,24.54572230042112,24.71346151632881,32775800,MSFT,Microsoft Corporation
-2012-09-13,24.713457107543945,24.905157946166113,24.282129078016943,24.67351848064172,45047300,MSFT,Microsoft Corporation
-2012-09-14,24.929122924804688,24.961073830589303,24.609621484473752,24.76937296639074,51422800,MSFT,Microsoft Corporation
-2012-09-17,24.929122924804688,24.969061557035456,24.793336145729203,24.913148995415423,36488500,MSFT,Microsoft Corporation
-2012-09-18,24.905162811279297,24.929124468598598,24.785349954173387,24.841262519255938,34542700,MSFT,Microsoft Corporation
-2012-09-19,24.80132484436035,24.913151502356264,24.79333864061361,24.833275753360095,48871900,MSFT,Microsoft Corporation
-2012-09-20,25.12082290649414,25.14478456003457,24.689494860731664,24.721445763456096,45543000,MSFT,Microsoft Corporation
-2012-09-21,24.913145065307617,25.24862190560859,24.83326933694971,25.104845899264916,102348900,MSFT,Microsoft Corporation
-2012-09-24,24.585660934448242,24.817298917793103,24.473834282675412,24.761386353658246,46825900,MSFT,Microsoft Corporation
-2012-09-25,24.27414321899414,24.76138384014372,24.250181564513312,24.7214467336737,54266400,MSFT,Microsoft Corporation
-2012-09-26,24.098417282104492,24.44188187472478,23.994579893488158,24.186280742589567,54672000,MSFT,Microsoft Corporation
-2012-09-27,24.090425491333008,24.28212630808733,23.874761501170898,24.09841321580227,47129900,MSFT,Microsoft Corporation
-2012-09-28,23.770933151245117,24.17031038525763,23.75495769624384,24.10641008875576,54229300,MSFT,Microsoft Corporation
-2012-10-01,23.555267333984375,23.946656811497476,23.499354769125805,23.8108685010539,54042700,MSFT,Microsoft Corporation
-2012-10-02,23.691055297851562,23.874768443557354,23.563254716186393,23.707030751435486,43338900,MSFT,Microsoft Corporation
-2012-10-03,23.850805282592773,23.954642677333812,23.699041530122322,23.762941816925196,46655900,MSFT,Microsoft Corporation
-2012-10-04,23.98659324645996,23.98659324645996,23.619165459863467,23.938666889401947,43634900,MSFT,Microsoft Corporation
-2012-10-05,23.84282112121582,24.162322603001137,23.754957642411142,24.14634714803606,41133900,MSFT,Microsoft Corporation
-2012-10-08,23.78690528869629,23.898730411102548,23.60319062881068,23.675078642786996,29752000,MSFT,Microsoft Corporation
-2012-10-09,23.387529373168945,23.75495566577289,23.307653628493227,23.707030828368705,45121100,MSFT,Microsoft Corporation
-2012-10-10,23.147907257080078,23.411496206336555,23.123945594831685,23.283695596000292,47227100,MSFT,Microsoft Corporation
-2012-10-11,23.123943328857422,23.36356906888052,23.060043029951043,23.33960588547689,41488500,MSFT,Microsoft Corporation
-2012-10-12,23.323631286621094,23.419480970488937,23.004128277719587,23.139916599451748,46464700,MSFT,Microsoft Corporation
-2012-10-15,23.57124137878418,23.73897906333303,23.36356506207867,23.459416255751613,42440200,MSFT,Microsoft Corporation
-2012-10-16,23.555267333984375,23.754955936195334,23.419479023540795,23.52331794985225,47739400,MSFT,Microsoft Corporation
-2012-10-17,23.63513946533203,23.67507657026587,23.23576232198205,23.40349999090765,44206100,MSFT,Microsoft Corporation
-2012-10-18,23.56325340270996,23.746966538175112,23.371552540898108,23.683066250904492,59238500,MSFT,Microsoft Corporation
-2012-10-19,22.876323699951172,23.2277760344401,22.764498580410464,23.20381285589438,90470800,MSFT,Microsoft Corporation
-2012-10-22,22.36511993408203,23.02808592833078,22.229331644970706,22.94821019529419,83374000,MSFT,Microsoft Corporation
-2012-10-23,22.40505599975586,22.524870355505477,22.173418060545757,22.181405785829252,64414800,MSFT,Microsoft Corporation
-2012-10-24,22.285245895385742,22.524873112714282,22.26128424010499,22.492922207669274,53320400,MSFT,Microsoft Corporation
-2012-10-25,22.269269943237305,22.52487260735373,22.253296014576193,22.516884881271686,54084300,MSFT,Microsoft Corporation
-2012-10-26,22.532869338989258,22.63670830307423,22.237330953370737,22.253306412999763,57790000,MSFT,Microsoft Corporation
-2012-10-31,22.79644775390625,23.068022805951877,22.764496851605074,22.80443395597867,69464100,MSFT,Microsoft Corporation
-2012-11-01,23.5792293548584,23.611178737418946,23.020100686769766,23.036076139801565,72047900,MSFT,Microsoft Corporation
-2012-11-02,23.56325340270996,23.77891744356193,23.427465101822023,23.635141416327286,57131600,MSFT,Microsoft Corporation
-2012-11-05,23.66708755493164,23.754951009201783,23.42746189138029,23.65910135318237,38070800,MSFT,Microsoft Corporation
-2012-11-06,23.850805282592773,24.12238188238073,23.651116695895922,23.81885437743983,43401500,MSFT,Microsoft Corporation
-2012-11-07,23.227773666381836,23.826839357423495,23.20381049027915,23.587213690407967,57871800,MSFT,Microsoft Corporation
-2012-11-08,23.012117385864258,23.459421015760263,23.004129657812186,23.25973238496848,49841800,MSFT,Microsoft Corporation
-2012-11-09,23.028091430664062,23.315643528902328,23.012115975538993,23.068028544973487,43291200,MSFT,Microsoft Corporation
-2012-11-12,22.54085350036621,23.17187034428336,22.532865771816237,23.11595776793697,61112300,MSFT,Microsoft Corporation
-2012-11-13,21.816057205200195,21.98517318947816,21.54224905692207,21.759685210440875,131689200,MSFT,Microsoft Corporation
-2012-11-14,21.614742279052734,21.977136111430397,21.582528811275747,21.936869276709164,76086100,MSFT,Microsoft Corporation
-2012-11-15,21.469776153564453,21.719424284832296,21.445616062400955,21.64694554736388,50955600,MSFT,Microsoft Corporation
-2012-11-16,21.35703468322754,21.501992175470164,21.212077190984914,21.47783208142231,64083300,MSFT,Microsoft Corporation
-2012-11-19,21.526140213012695,21.582512202218055,21.31675744166314,21.582512202218055,57179300,MSFT,Microsoft Corporation
-2012-11-20,21.51003646850586,21.582515189235654,21.308707030039027,21.550303277812255,47070400,MSFT,Microsoft Corporation
-2012-11-21,21.70331573486328,21.88048510124607,21.477826193630957,21.510038107508812,66360300,MSFT,Microsoft Corporation
-2012-11-23,22.30730438232422,22.363676384349677,21.90464546954596,21.92880402125867,57845700,MSFT,Microsoft Corporation
-2012-11-26,22.057659149169922,22.21066999662496,21.88048974518451,22.178458075910417,85198700,MSFT,Microsoft Corporation
-2012-11-27,21.80800437927246,22.04959908732368,21.775792468342424,22.03349389986951,45018600,MSFT,Microsoft Corporation
-2012-11-28,22.03350067138672,22.05765922800343,21.55836293497727,21.751639068021802,53018400,MSFT,Microsoft Corporation
-2012-11-29,21.70331573486328,22.033495916225927,21.630837008610815,21.83216646241837,69551400,MSFT,Microsoft Corporation
-2012-11-30,21.437559127807617,21.84826982759231,21.332866960394494,21.783844469192584,83690200,MSFT,Microsoft Corporation
-2012-12-03,21.284547805786133,21.598621228311746,21.260387720968136,21.566409317909418,53173800,MSFT,Microsoft Corporation
-2012-12-04,21.23623275756836,21.445614050588322,21.212072668671322,21.340923404078342,49777500,MSFT,Microsoft Corporation
-2012-12-05,21.477825164794922,21.687207971047492,21.147644999248648,21.244282272274905,68283800,MSFT,Microsoft Corporation
-2012-12-06,21.526140213012695,21.727469623615555,21.429502956095366,21.590565562964752,39182300,MSFT,Microsoft Corporation
-2012-12-07,21.30870819091797,21.598623089631452,21.2362310022614,21.598623089631452,46162100,MSFT,Microsoft Corporation
-2012-12-10,21.695266723632812,21.71942527988103,21.357033111958458,21.3892450322968,47031100,MSFT,Microsoft Corporation
-2012-12-11,22.001285552978516,22.138189662215375,21.78384934371608,21.78384934371608,52282800,MSFT,Microsoft Corporation
-2012-12-12,21.936859130859375,22.24288078911425,21.80800839139058,22.170402056160306,43966300,MSFT,Microsoft Corporation
-2012-12-13,21.83216667175293,22.16234685628146,21.703315942962373,22.00128267728234,45080100,MSFT,Microsoft Corporation
-2012-12-14,21.590566635131836,21.848268047737264,21.501982734562205,21.83216286146561,42077500,MSFT,Microsoft Corporation
-2012-12-17,21.824119567871094,21.92075687416651,21.485885923792566,21.574471401248605,42046100,MSFT,Microsoft Corporation
-2012-12-18,22.194561004638672,22.25093301215638,21.8563274235104,21.94491288447938,50486900,MSFT,Microsoft Corporation
-2012-12-19,21.99323272705078,22.33146632660948,21.944914080262993,22.299254407424982,53519900,MSFT,Microsoft Corporation
-2012-12-20,22.291196823120117,22.291196823120117,21.86437783857716,22.033495374347687,52607300,MSFT,Microsoft Corporation
-2012-12-21,22.10597801208496,22.13818993087287,21.743584325583083,22.10597801208496,98776500,MSFT,Microsoft Corporation
-2012-12-24,21.791902542114258,21.944913377400656,21.743583896874043,21.904648095704147,20842400,MSFT,Microsoft Corporation
-2012-12-26,21.630840301513672,21.90464852325603,21.501989554343396,21.76774441238485,31631100,MSFT,Microsoft Corporation
-2012-12-27,21.71137237548828,21.816064574854366,21.397298849434375,21.655000361686007,39394000,MSFT,Microsoft Corporation
-2012-12-28,21.381189346313477,21.66305091477033,21.381189346313477,21.510040085718558,28239900,MSFT,Microsoft Corporation
-2012-12-31,21.51003646850586,21.558356639673534,21.236229845330946,21.41339919821394,42749500,MSFT,Microsoft Corporation
-2013-01-02,22.242881774902344,22.33146570219938,21.864381366918668,21.94491346666128,52899300,MSFT,Microsoft Corporation
-2013-01-03,21.944913864135742,22.26704073291864,21.872435126656832,22.25093400547398,48294400,MSFT,Microsoft Corporation
-2013-01-04,21.534196853637695,22.017387819883787,21.526143491664392,21.961015822092392,52521100,MSFT,Microsoft Corporation
-2013-01-07,21.49393081665039,21.64694008064536,21.453664008213543,21.558356174127663,37110400,MSFT,Microsoft Corporation
-2013-01-08,21.381189346313477,21.57446699144307,21.308710613395373,21.542253538580816,44703100,MSFT,Microsoft Corporation
-2013-01-09,21.501985549926758,21.5422508249104,21.38924001513335,21.518090738307148,49047900,MSFT,Microsoft Corporation
-2013-01-10,21.30870819091797,21.72747381438816,21.171805639883043,21.46171900257473,71431300,MSFT,Microsoft Corporation
-2013-01-11,21.606687545776367,21.687219674103574,21.163763144010616,21.33287923107742,55512100,MSFT,Microsoft Corporation
-2013-01-14,21.654998779296875,21.808009617023682,21.550308123602996,21.66305214296903,48324400,MSFT,Microsoft Corporation
-2013-01-15,21.912696838378906,21.977123737658626,21.606676746909347,21.606676746909347,48244500,MSFT,Microsoft Corporation
-2013-01-16,21.775794982910156,21.92880426553461,21.751634894906463,21.864378900213296,41077400,MSFT,Microsoft Corporation
-2013-01-17,21.944913864135742,22.12208325796082,21.79190302545559,21.896595217823826,51685900,MSFT,Microsoft Corporation
-2013-01-18,21.944913864135742,21.97712731902507,21.775797834033,21.824116480344916,52167700,MSFT,Microsoft Corporation
-2013-01-22,21.864383697509766,22.105980022490098,21.743586303030703,21.985181091988828,58650600,MSFT,Microsoft Corporation
-2013-01-23,22.23482894897461,22.258987504266127,21.90464871446581,21.90464871446581,50387700,MSFT,Microsoft Corporation
-2013-01-24,22.250938415527344,22.60527880942852,22.122087642476437,22.307311972756693,101739300,MSFT,Microsoft Corporation
-2013-01-25,22.4522647857666,22.73412638822088,22.057659156739476,22.210670004247024,81847700,MSFT,Microsoft Corporation
-2013-01-28,22.476425170898438,22.734126684146343,22.355627778566255,22.556957277793956,56056500,MSFT,Microsoft Corporation
-2013-01-29,22.55695343017578,22.653590713148898,22.22677323064412,22.403942606776113,49242600,MSFT,Microsoft Corporation
-2013-01-30,22.428102493286133,22.701910685944107,22.355623763698908,22.55695322676966,43580500,MSFT,Microsoft Corporation
-2013-01-31,22.10597801208496,22.52474217246016,22.065711193572493,22.37978623388148,50530000,MSFT,Microsoft Corporation
-2013-02-01,22.492525100708008,22.58916237095451,22.186503494210072,22.283142300478293,55565900,MSFT,Microsoft Corporation
-2013-02-04,22.097923278808594,22.56500759245004,22.08181655240186,22.444210216443487,50540000,MSFT,Microsoft Corporation
-2013-02-05,22.146244049072266,22.275094800657826,22.033500025440432,22.2428828807725,35410400,MSFT,Microsoft Corporation
-2013-02-06,22.01738739013672,22.17845155441559,21.944908669813397,22.04959930137947,41889600,MSFT,Microsoft Corporation
-2013-02-07,21.969079971313477,22.0576639244728,21.8241224566605,22.025451996784636,38028300,MSFT,Microsoft Corporation
-2013-02-08,22.186506271362305,22.315357005167428,21.993230170654623,22.02544362211686,33318500,MSFT,Microsoft Corporation
-2013-02-11,22.436161041259766,22.484479693477336,22.146246055909824,22.26704345446488,32247700,MSFT,Microsoft Corporation
-2013-02-12,22.4522647857666,22.548903619987726,22.347574123380696,22.4522647857666,35990900,MSFT,Microsoft Corporation
-2013-02-13,22.57306480407715,22.637490184665825,22.452265871453925,22.492532694335743,41715600,MSFT,Microsoft Corporation
-2013-02-14,22.58110809326172,22.59721327920629,22.444204028592782,22.484469297486537,32663200,MSFT,Microsoft Corporation
-2013-02-15,22.55695343017578,22.677750801903137,22.45226124826267,22.58111351893002,49650900,MSFT,Microsoft Corporation
-2013-02-19,22.776187896728516,22.808668053337154,22.573191564141847,22.638150328620014,38781400,MSFT,Microsoft Corporation
-2013-02-20,22.63003158569336,22.897986679768263,22.597551429447144,22.841146406337387,44110200,MSFT,Microsoft Corporation
-2013-02-21,22.321474075317383,22.524470385440754,22.110357726940403,22.524470385440754,49078500,MSFT,Microsoft Corporation
-2013-02-22,22.540712356567383,22.540712356567383,22.313355912573147,22.47575359381747,31425900,MSFT,Microsoft Corporation
-2013-02-25,22.22403907775879,22.776187799086603,22.22403907775879,22.711229034886912,48011800,MSFT,Microsoft Corporation
-2013-02-26,22.22403907775879,22.41079533124051,22.199678960406743,22.232157568137033,49923300,MSFT,Microsoft Corporation
-2013-02-27,22.58131980895996,22.735597511434662,22.19156708046146,22.26464591064739,36394700,MSFT,Microsoft Corporation
-2013-02-28,22.573190689086914,22.711228251844357,22.524472004801655,22.638149451046942,35840200,MSFT,Microsoft Corporation
-2013-03-01,22.69499397277832,22.719352545112816,22.34583998108337,22.508236142024256,34849700,MSFT,Microsoft Corporation
-2013-03-04,22.857393264770508,22.857393264770508,22.492000691046805,22.613798215621372,38157500,MSFT,Microsoft Corporation
-2013-03-05,23.01978302001953,23.17406065701572,22.865505383023343,22.971064336819317,41432200,MSFT,Microsoft Corporation
-2013-03-06,22.808671951293945,22.922349421373216,22.55695688951582,22.9061093402935,51448500,MSFT,Microsoft Corporation
-2013-03-07,22.849267959594727,22.96294696525077,22.743710542277537,22.82490938953494,29196700,MSFT,Microsoft Corporation
-2013-03-08,22.7355899810791,23.003545086763683,22.70310982342562,22.93858632019588,37667800,MSFT,Microsoft Corporation
-2013-03-11,22.63003158569336,22.711228878830713,22.46763390194047,22.686870310385142,36627500,MSFT,Microsoft Corporation
-2013-03-12,22.662513732910156,22.694993894229523,22.443277290222444,22.605674999340604,39255200,MSFT,Microsoft Corporation
-2013-03-13,22.670635223388672,22.751834083141713,22.53259762643033,22.630036567881866,29093400,MSFT,Microsoft Corporation
-2013-03-14,22.849267959594727,22.865508038794044,22.678751774219453,22.73559050267788,55914800,MSFT,Microsoft Corporation
-2013-03-15,22.768064498901367,22.865501850247483,22.719344274489533,22.759944461499394,92710300,MSFT,Microsoft Corporation
-2013-03-18,22.81678581237793,22.96294340503287,22.581309346714097,22.638148066360138,44809400,MSFT,Microsoft Corporation
-2013-03-19,22.881750106811523,22.914228719293916,22.759952599708715,22.833031413718267,51901600,MSFT,Microsoft Corporation
-2013-03-20,22.99542236328125,23.133459919718224,22.881744922241033,23.01166244021242,35447800,MSFT,Microsoft Corporation
-2013-03-21,22.824905395507812,23.027901703760314,22.776185166435187,22.824905395507812,34233200,MSFT,Microsoft Corporation
-2013-03-22,22.93859100341797,23.011669824319167,22.81679348482913,22.88987230573033,28720900,MSFT,Microsoft Corporation
-2013-03-25,22.865514755249023,23.019792455481287,22.70311701303194,22.97919224555719,44154000,MSFT,Microsoft Corporation
-2013-03-26,22.865514755249023,23.011672413496466,22.824916094064577,22.930473542387926,27824300,MSFT,Microsoft Corporation
-2013-03-27,23.03603172302246,23.100990507859137,22.80055516002727,22.849273861469875,36047400,MSFT,Microsoft Corporation
-2013-03-28,23.230899810791016,23.271498456089514,22.946704647484378,22.995423331590388,55453800,MSFT,Microsoft Corporation
-2013-04-01,23.230899810791016,23.271498456089514,23.027903486820424,23.255258378474498,29201100,MSFT,Microsoft Corporation
-2013-04-02,23.385177612304688,23.42577780931172,23.15782270402191,23.214661431092605,28456500,MSFT,Microsoft Corporation
-2013-04-03,23.190303802490234,23.50697917818527,23.174065270683286,23.344581470201184,35062800,MSFT,Microsoft Corporation
-2013-04-04,23.222782135009766,23.23090217464353,22.954827022052466,23.052264400179194,45263200,MSFT,Microsoft Corporation
-2013-04-05,23.303974151611328,23.368932900901125,22.824902794822044,22.914220107133797,50927300,MSFT,Microsoft Corporation
-2013-04-08,23.21466064453125,23.328338094821007,23.117221723754955,23.328338094821007,34759500,MSFT,Microsoft Corporation
-2013-04-09,24.042890548706055,24.213406756042417,23.287743804812116,23.328342459299993,77733800,MSFT,Microsoft Corporation
-2013-04-10,24.5869197845459,24.619398396938568,23.969810661691902,24.01040931436757,71116700,MSFT,Microsoft Corporation
-2013-04-11,23.498855590820312,23.709971959836423,23.328337868302302,23.628773118101137,130923200,MSFT,Microsoft Corporation
-2013-04-12,23.377056121826172,23.56381235787593,23.271497171892683,23.425774803243726,62886300,MSFT,Microsoft Corporation
-2013-04-15,23.29585838317871,23.53133331172651,23.14970078330951,23.263378228212652,56332900,MSFT,Microsoft Corporation
-2013-04-16,23.523216247558594,23.6612538261415,23.303981368770987,23.466377517919614,52797300,MSFT,Microsoft Corporation
-2013-04-17,23.40953826904297,23.58005600291695,23.222782004731762,23.425778348219385,52840700,MSFT,Microsoft Corporation
-2013-04-18,23.377056121826172,23.531332204438254,23.1415796556199,23.506973638098955,56906600,MSFT,Microsoft Corporation
-2013-04-19,24.17280387878418,24.55443643001642,24.042886348631114,24.05100638785807,99790700,MSFT,Microsoft Corporation
-2013-04-22,25.033506393432617,25.317701554279477,24.578795065321064,24.603153632793717,137904000,MSFT,Microsoft Corporation
-2013-04-23,24.84674835205078,25.0903433015974,24.668110610226936,24.927947184812627,59126900,MSFT,Microsoft Corporation
-2013-04-24,25.78865623474121,25.918573773556897,24.846753303957875,24.862993383494643,90946600,MSFT,Microsoft Corporation
-2013-04-25,25.934816360473633,26.665602974149174,25.610022482033322,25.7480585252235,110700200,MSFT,Microsoft Corporation
-2013-04-26,25.81301498413086,25.967291085324923,25.536939841614227,25.90233231936449,47799300,MSFT,Microsoft Corporation
-2013-04-29,26.47885513305664,26.535693886319965,25.796786996416994,25.821145577107064,59116400,MSFT,Microsoft Corporation
-2013-04-30,26.876718521118164,26.884840110618732,26.210890666098045,26.438248709931404,75165200,MSFT,Microsoft Corporation
-2013-05-01,26.568164825439453,26.86048008204853,26.470724341583985,26.73868102596853,54330900,MSFT,Microsoft Corporation
-2013-05-02,26.925430297851562,26.933548787320095,26.30020129452732,26.49507911402856,46059500,MSFT,Microsoft Corporation
-2013-05-03,27.193397521972656,27.2177560973596,26.860483569275118,26.982279543688907,46784600,MSFT,Microsoft Corporation
-2013-05-06,27.40450668334961,27.53442422076413,26.99851399174443,27.13655002010055,40978300,MSFT,Microsoft Corporation
-2013-05-07,27.047237396240234,27.43699005411201,26.99039866055969,27.323312582750923,43078300,MSFT,Microsoft Corporation
-2013-05-08,26.78740119934082,26.990397560635532,26.511326024080866,26.852358424266228,51595700,MSFT,Microsoft Corporation
-2013-05-09,26.519445419311523,26.795520603978943,26.462606684010474,26.67372154406026,46417800,MSFT,Microsoft Corporation
-2013-05-10,26.543804168701172,26.56816583933406,26.24337040904498,26.52756408743884,36394900,MSFT,Microsoft Corporation
-2013-05-13,26.819883346557617,26.852363513916004,26.430130630694713,26.478850881732292,36027600,MSFT,Microsoft Corporation
-2013-05-14,27.41678237915039,27.41678237915039,26.81987694178036,26.86893881633628,56870100,MSFT,Microsoft Corporation
-2013-05-15,27.67844009399414,27.71932654997592,27.335016321977506,27.351370280530485,46303900,MSFT,Microsoft Corporation
-2013-05-16,27.86651611328125,27.92375342310928,27.43314389989832,27.50673517241999,59382900,MSFT,Microsoft Corporation
-2013-05-17,28.512475967407227,28.512475967407227,27.882862539836854,27.907395039590835,60666700,MSFT,Microsoft Corporation
-2013-05-20,28.684194564819336,28.700545407761773,28.35712156038243,28.398004906137206,54020800,MSFT,Microsoft Corporation
-2013-05-21,28.49611473083496,28.839541566906266,28.389818696106502,28.700534501125595,48702400,MSFT,Microsoft Corporation
-2013-05-22,28.299880981445312,28.487946845539177,28.095461157099937,28.4470635045099,66047500,MSFT,Microsoft Corporation
-2013-05-23,27.923748016357422,28.250817849302866,27.719328201066954,27.989160735266974,51102700,MSFT,Microsoft Corporation
-2013-05-24,28.021867752075195,28.03004317197609,27.71932730856215,27.735678148363945,33174400,MSFT,Microsoft Corporation
-2013-05-28,28.6351318359375,28.765960410023368,28.136346922485366,28.144522343716062,48212100,MSFT,Microsoft Corporation
-2013-05-29,28.520660400390625,28.635135025567028,28.26717864521459,28.40618577521422,38412200,MSFT,Microsoft Corporation
-2013-05-30,28.643301010131836,28.823191429965945,28.463413709496294,28.496118506485487,51131000,MSFT,Microsoft Corporation
-2013-05-31,28.537006378173828,28.847722239788794,28.44706116379102,28.47159054255043,56165700,MSFT,Microsoft Corporation
-2013-06-03,29.1012020111084,29.13390992677009,28.479767209528806,28.55335534096984,51252600,MSFT,Microsoft Corporation
-2013-06-04,28.6106014251709,29.223860929016066,28.430710972565922,29.12573716257746,65529500,MSFT,Microsoft Corporation
-2013-06-05,28.43889617919922,28.52884143645146,28.152709559942263,28.291713598095583,46025100,MSFT,Microsoft Corporation
-2013-06-06,28.586057662963867,28.70871076309542,28.201750646334276,28.487937054377365,37618500,MSFT,Microsoft Corporation
-2013-06-07,29.1666202545166,29.2565654800446,28.667838482477983,28.823196432536,40757300,MSFT,Microsoft Corporation
-2013-06-10,29.00307846069336,29.150260947140943,28.733242862473386,29.035783253860885,35994500,MSFT,Microsoft Corporation
-2013-06-11,28.487943649291992,28.765954703977798,28.35711510115742,28.659655533868882,39435900,MSFT,Microsoft Corporation
-2013-06-12,28.6187744140625,28.839548190989134,28.49612127603697,28.73324901264693,37372700,MSFT,Microsoft Corporation
-2013-06-13,28.38983154296875,28.635134754481587,28.283532340940013,28.610605369090173,45654900,MSFT,Microsoft Corporation
-2013-06-14,28.128173828125,28.365298493822014,28.00552066512349,28.250823871927008,53192600,MSFT,Microsoft Corporation
-2013-06-17,28.6187744140625,28.74960297233026,28.316233957918094,28.36529271776921,49670100,MSFT,Microsoft Corporation
-2013-06-18,28.602418899536133,28.757776829284108,28.537006183557562,28.594243479738324,28616500,MSFT,Microsoft Corporation
-2013-06-19,28.28352165222168,28.692361223303696,28.28352165222168,28.58606206144682,30816200,MSFT,Microsoft Corporation
-2013-06-20,27.384082794189453,28.070933572712665,27.28595902640101,28.013693148569814,54493700,MSFT,Microsoft Corporation
-2013-06-21,27.204195022583008,27.58032681194352,27.024304549758636,27.523089501353855,85338500,MSFT,Microsoft Corporation
-2013-06-24,27.572139739990234,27.964625326424486,26.631807544709428,26.934347932736173,56109000,MSFT,Microsoft Corporation
-2013-06-25,27.531259536743164,28.111814189309676,27.359547638569445,27.8665110320331,44073400,MSFT,Microsoft Corporation
-2013-06-26,28.0872802734375,28.193579446601937,27.711148576638678,27.89921442503809,48665900,MSFT,Microsoft Corporation
-2013-06-27,28.308053970336914,28.438882521911946,28.209933336455318,28.226287295302036,28993100,MSFT,Microsoft Corporation
-2013-06-28,28.242647171020508,28.44706702063264,28.079110667490927,28.111818592036716,65545500,MSFT,Microsoft Corporation
-2013-07-01,28.0954647064209,28.610603602224835,28.07093532254431,28.41435917361402,31055400,MSFT,Microsoft Corporation
-2013-07-02,27.752031326293945,28.160870932204457,27.498552766916568,28.136341553993393,37630000,MSFT,Microsoft Corporation
-2013-07-03,27.809268951416016,28.103633970234668,27.474020595361146,27.523082471563818,15994400,MSFT,Microsoft Corporation
-2013-07-05,27.972806930541992,27.997339429567823,27.457671238982407,27.874686292035243,26085900,MSFT,Microsoft Corporation
-2013-07-08,28.070926666259766,28.283521872430338,27.78473709275512,28.08727750433577,32396900,MSFT,Microsoft Corporation
-2013-07-09,28.0872802734375,28.29170008072365,27.915568383924825,28.27534924103563,25318500,MSFT,Microsoft Corporation
-2013-07-10,28.373464584350586,28.463409781856182,28.062745661839827,28.07909961767704,29658800,MSFT,Microsoft Corporation
-2013-07-11,29.182964324951172,29.248380146510005,28.537000242647007,28.618766900397492,53638300,MSFT,Microsoft Corporation
-2013-07-12,29.1666202545166,29.21568213731345,28.84772581433487,29.093032109119996,35501200,MSFT,Microsoft Corporation
-2013-07-15,29.575454711914062,29.616341166644112,29.093026985764464,29.15843969877514,34142600,MSFT,Microsoft Corporation
-2013-07-16,29.657230377197266,29.788058948333983,29.403748655970233,29.444631999600613,36378500,MSFT,Microsoft Corporation
-2013-07-17,29.223854064941406,29.755343638585238,29.0194342783403,29.714460305104698,37285100,MSFT,Microsoft Corporation
-2013-07-18,28.978553771972656,29.34651008719785,28.798666443906264,29.207506101001133,49547100,MSFT,Microsoft Corporation
-2013-07-19,25.675127029418945,26.713578446782698,25.36440961405957,26.492807803710598,248428500,MSFT,Microsoft Corporation
-2013-07-22,26.173912048339844,26.173912048339844,25.83866523215982,25.920433471042493,79040700,MSFT,Microsoft Corporation
-2013-07-23,26.018550872802734,26.198441287882595,25.928605665262804,26.092142122680997,65810400,MSFT,Microsoft Corporation
-2013-07-24,26.133026123046875,26.321091962149822,26.075788829372,26.198441955360195,52803100,MSFT,Microsoft Corporation
-2013-07-25,25.666950225830078,25.87954701025739,25.552475634061274,25.85501763179227,63213000,MSFT,Microsoft Corporation
-2013-07-26,25.855018615722656,25.855018615722656,25.51976868781421,25.560653586144216,38633600,MSFT,Microsoft Corporation
-2013-07-29,25.78959846496582,25.83865877218999,25.67512233531069,25.73235962033873,28870700,MSFT,Microsoft Corporation
-2013-07-30,26.043079376220703,26.263851545630608,25.797774713011,25.9858420893515,45799500,MSFT,Microsoft Corporation
-2013-07-31,26.034910202026367,26.20662211410401,25.92861101489296,26.14120782956021,43898400,MSFT,Microsoft Corporation
-2013-08-01,25.89590072631836,26.239326058006167,25.83866343097028,26.214796679770892,42557900,MSFT,Microsoft Corporation
-2013-08-02,26.075788497924805,26.083965476860033,25.814131410394555,25.91225359801803,29199900,MSFT,Microsoft Corporation
-2013-08-05,25.92043685913086,26.165740048243283,25.87137497362866,26.083971798672593,30984000,MSFT,Microsoft Corporation
-2013-08-06,25.822309494018555,25.89590074798461,25.65877302751636,25.797778556163426,36331500,MSFT,Microsoft Corporation
-2013-08-07,26.214792251586914,26.24749704397659,25.552471078325393,25.789598758539803,38078600,MSFT,Microsoft Corporation
-2013-08-08,26.89347267150879,27.040655200482377,26.206621909365097,26.361982978392273,59034400,MSFT,Microsoft Corporation
-2013-08-09,26.738115310668945,26.901651804152994,26.550049434882,26.795352615508484,26800700,MSFT,Microsoft Corporation
-2013-08-12,26.877117156982422,26.958886956796142,26.54186877574348,26.54186877574348,25493700,MSFT,Microsoft Corporation
-2013-08-13,26.539508819580078,26.803009745539477,26.523039619060263,26.770071344499847,39464100,MSFT,Microsoft Corporation
-2013-08-14,26.63831329345703,27.469990406316587,26.103078564332147,26.465391449024896,48519600,MSFT,Microsoft Corporation
-2013-08-15,26.17719268798828,26.498334206610842,25.394923033725536,26.35011456091144,33338000,MSFT,Microsoft Corporation
-2013-08-16,26.185426712036133,26.3418809629537,26.0701454590386,26.177193683041406,32866300,MSFT,Microsoft Corporation
-2013-08-19,25.847810745239258,26.325406430225193,25.83957614732359,26.152484585763077,27902500,MSFT,Microsoft Corporation
-2013-08-20,26.03721046447754,26.26777298670568,25.831350172151335,25.88899080270837,22979600,MSFT,Microsoft Corporation
-2013-08-21,26.028972625732422,26.358347167765587,25.971332002347157,26.028972625732422,37409100,MSFT,Microsoft Corporation
-2013-08-22,26.671253204345703,26.753599188178633,26.432454562997357,26.506564377857945,31169900,MSFT,Microsoft Corporation
-2013-08-23,28.61457633972168,28.985125438543662,27.99699555541114,28.96042007116999,225493800,MSFT,Microsoft Corporation
-2013-08-26,28.120512008666992,28.548698573599776,28.02169682490263,28.326372263075452,72786800,MSFT,Microsoft Corporation
-2013-08-27,27.38764762878418,28.07933822854912,27.297071752906135,27.601744058404293,58522300,MSFT,Microsoft Corporation
-2013-08-28,27.190021514892578,27.667615649499727,27.173552318364322,27.494693797720142,44257400,MSFT,Microsoft Corporation
-2013-08-29,27.626445770263672,27.667617193292557,27.008865001295728,27.11591321411341,45284700,MSFT,Microsoft Corporation
-2013-08-30,27.502933502197266,27.568807155600577,27.247665634960594,27.478228133639874,42790200,MSFT,Microsoft Corporation
-2013-09-03,26.25129508972168,26.407749299823713,25.765466405721764,26.144248464234312,154507000,MSFT,Microsoft Corporation
-2013-09-04,25.691362380981445,25.913690279424706,25.61725255797062,25.847815055702775,142320600,MSFT,Microsoft Corporation
-2013-09-05,25.716060638427734,25.888984055621595,25.48549817628789,25.609014005375517,71644900,MSFT,Microsoft Corporation
-2013-09-06,25.650188446044922,25.847814109979968,25.63371924806971,25.781938888668286,75434900,MSFT,Microsoft Corporation
-2013-09-09,26.07014274597168,26.177190958834196,25.691360628062142,25.707828254927126,49628500,MSFT,Microsoft Corporation
-2013-09-10,26.671253204345703,26.679489373318045,26.17718986606052,26.267767307098644,56881200,MSFT,Microsoft Corporation
-2013-09-11,26.95947265625,27.115925390485955,26.78654757599173,26.81948598567708,39087500,MSFT,Microsoft Corporation
-2013-09-12,26.918289184570312,26.992399011299913,26.83594632872791,26.942994554265912,32860200,MSFT,Microsoft Corporation
-2013-09-13,27.198261260986328,27.23119966217916,26.770071469015953,26.984167935590555,40899000,MSFT,Microsoft Corporation
-2013-09-16,27.00886344909668,27.585272761909504,26.951222831933205,27.486460724083262,52839700,MSFT,Microsoft Corporation
-2013-09-17,27.115917205810547,27.560576178807878,27.09121497659248,27.519401608539514,84716500,MSFT,Microsoft Corporation
-2013-09-18,27.437047958374023,27.502924731948728,27.03356371435004,27.165314120321998,64099900,MSFT,Microsoft Corporation
-2013-09-19,27.70056915283203,27.733507563855984,27.437068146999934,27.568818649915983,42026600,MSFT,Microsoft Corporation
-2013-09-20,27.000625610351562,27.56879865308557,26.918279642520737,27.511158046192733,102904900,MSFT,Microsoft Corporation
-2013-09-23,26.95947265625,27.148863800171306,26.761845339317535,26.794783749002885,39826100,MSFT,Microsoft Corporation
-2013-09-24,26.720670700073242,27.066514536842533,26.473638939355283,27.066514536842533,40685000,MSFT,Microsoft Corporation
-2013-09-25,26.77006721496582,27.008865873897975,26.679491337847242,26.753601158164866,28907500,MSFT,Microsoft Corporation
-2013-09-26,26.98416519165039,27.173556267482333,26.83594554253348,26.877116969248508,28504000,MSFT,Microsoft Corporation
-2013-09-27,27.39588737487793,27.791138749033856,27.06650965915864,27.074745829699907,55348000,MSFT,Microsoft Corporation
-2013-09-30,27.404123306274414,27.428828679335755,26.926529023201873,27.173560765562087,39839500,MSFT,Microsoft Corporation
-2013-10-01,27.651153564453125,27.67585579220336,27.42058792112975,27.46175934777298,36718700,MSFT,Microsoft Corporation
-2013-10-02,27.93112564086914,28.02170468079122,27.412359915972083,27.470000552071756,46946800,MSFT,Microsoft Corporation
-2013-10-03,27.8817138671875,27.996995109166132,27.5193978024795,27.89818306478134,38703800,MSFT,Microsoft Corporation
-2013-10-04,27.898191452026367,27.98877049543483,27.684094960119232,27.74173559843749,33008100,MSFT,Microsoft Corporation
-2013-10-07,27.420589447021484,27.758200190168797,27.338246589152845,27.667621161806085,35069300,MSFT,Microsoft Corporation
-2013-10-08,27.181781768798828,27.445285737394567,27.008859939776507,27.428816543033733,41017600,MSFT,Microsoft Corporation
-2013-10-09,27.2311954498291,27.461757940155948,27.14061643114974,27.2311954498291,35878600,MSFT,Microsoft Corporation
-2013-10-10,27.799375534057617,27.906423777305275,27.38765490437491,27.428829480286478,42875100,MSFT,Microsoft Corporation
-2013-10-11,28.10404396057129,28.112276988965878,27.733494859248353,27.733494859248353,30033300,MSFT,Microsoft Corporation
-2013-10-14,28.367536544799805,28.40870795708183,27.81582956845292,27.914644727342676,27757900,MSFT,Microsoft Corporation
-2013-10-15,28.400487899780273,28.812208492961798,28.38401869911155,28.548704423441087,47097800,MSFT,Microsoft Corporation
-2013-10-16,28.52399253845215,28.73808893350104,28.45811889925249,28.49105414826343,35111600,MSFT,Microsoft Corporation
-2013-10-17,28.75456428527832,28.812208057336726,28.301672267861896,28.36754906954076,31359200,MSFT,Microsoft Corporation
-2013-10-18,28.787500381469727,28.812205750710852,28.268734745084178,28.672219128939602,41811700,MSFT,Microsoft Corporation
-2013-10-21,28.812204360961914,28.98512623141626,28.746327567734514,28.803968191219294,27433500,MSFT,Microsoft Corporation
-2013-10-22,28.474592208862305,28.902778778476538,28.42518461643994,28.836905129758286,40438500,MSFT,Microsoft Corporation
-2013-10-23,27.799375534057617,28.400490417631996,27.725265695067563,28.285206002730376,58600500,MSFT,Microsoft Corporation
-2013-10-24,27.766433715820312,28.079339058858846,27.642916299604106,27.848776565845533,53209700,MSFT,Microsoft Corporation
-2013-10-25,29.421545028686523,29.882673095618948,29.207451761897374,29.54506242875816,113494000,MSFT,Microsoft Corporation
-2013-10-28,29.289796829223633,29.421547266772535,29.042765151466714,29.32273522390541,38383600,MSFT,Microsoft Corporation
-2013-10-29,29.248626708984375,29.413315548549114,29.03453027519671,29.339205727803897,31702200,MSFT,Microsoft Corporation
-2013-10-30,29.26509666442871,29.470956933917638,29.174517643265034,29.256860494589233,36997700,MSFT,Microsoft Corporation
-2013-10-31,29.158042907714844,29.388605360582034,29.10040229449805,29.363903138111358,41682300,MSFT,Microsoft Corporation
-2013-11-01,29.256868362426758,29.388618844683236,29.141587083099747,29.37214964175377,40264600,MSFT,Microsoft Corporation
-2013-11-04,29.594467163085938,29.6274055555818,29.27332568919626,29.306264081692124,28060700,MSFT,Microsoft Corporation
-2013-11-05,30.170879364013672,30.228519985827,29.454486534920672,29.470955732749953,51681900,MSFT,Microsoft Corporation
-2013-11-06,31.438980102539062,31.47191849901092,30.51672698957571,30.66494663252069,88948800,MSFT,Microsoft Corporation
-2013-11-07,30.879039764404297,31.298993323081717,30.821399141471677,31.257821898298182,60437400,MSFT,Microsoft Corporation
-2013-11-08,31.109601974487305,31.109601974487305,30.747289042022665,31.01902295607656,36737800,MSFT,Microsoft Corporation
-2013-11-11,30.953153610229492,31.109606301221326,30.75552634792196,31.03549647050335,26872500,MSFT,Microsoft Corporation
-2013-11-12,30.763763427734375,30.961387554702984,30.63201296269568,30.780232628511566,31651600,MSFT,Microsoft Corporation
-2013-11-13,31.422504425048828,31.422504425048828,30.38497027954971,30.45084391773204,44957600,MSFT,Microsoft Corporation
-2013-11-14,31.307214736938477,31.397793713477324,31.06018316349055,31.18369737962607,46183700,MSFT,Microsoft Corporation
-2013-11-15,31.15900230407715,31.307221910342747,31.060190280292616,31.249581301370302,50601300,MSFT,Microsoft Corporation
-2013-11-18,30.63201332092285,30.944921856991147,30.52496508520864,30.755527616427962,53277500,MSFT,Microsoft Corporation
-2013-11-19,30.482662200927734,30.889206530761477,30.424581274522293,30.573924993849154,44275000,MSFT,Microsoft Corporation
-2013-11-20,30.764759063720703,31.03855380383421,30.582227126977713,30.63200626245236,32229900,MSFT,Microsoft Corporation
-2013-11-21,31.03026008605957,31.138116995670707,30.91410137839955,30.922400011447277,23064700,MSFT,Microsoft Corporation
-2013-11-22,31.171297073364258,31.262563023094685,30.972174242134546,31.13810887982586,27982000,MSFT,Microsoft Corporation
-2013-11-25,31.22938346862793,31.486587292201023,31.171305696369686,31.46999319084135,30646800,MSFT,Microsoft Corporation
-2013-11-26,30.988765716552734,31.23767400744906,30.988765716552734,31.171297619209934,34465300,MSFT,Microsoft Corporation
-2013-11-27,31.19620132446289,31.32895099612011,31.104938496762536,31.171311750090233,26002100,MSFT,Microsoft Corporation
-2013-11-29,31.635927200317383,31.768676830083958,31.378723407956784,31.378723407956784,22090400,MSFT,Microsoft Corporation
-2013-12-02,31.901426315307617,32.17522104077277,31.577849292030248,31.60273885843595,42950400,MSFT,Microsoft Corporation
-2013-12-03,31.78527069091797,31.934614418909817,31.59444329737301,31.644222430036425,52109800,MSFT,Microsoft Corporation
-2013-12-04,32.3079719543457,32.34116015420658,31.627629682202382,31.702301549388892,51983600,MSFT,Microsoft Corporation
-2013-12-05,31.528074264526367,32.25819897580004,30.847731862544606,32.23330623865331,116305000,MSFT,Microsoft Corporation
-2013-12-06,31.826763153076172,31.984402391748255,31.519780145135083,31.87654229949805,36457300,MSFT,Microsoft Corporation
-2013-12-09,32.11714172363281,32.249891346382235,31.835048379665203,31.992690732618097,30286000,MSFT,Microsoft Corporation
-2013-12-10,31.61933135986328,32.274784005431314,31.544659499418813,32.03417432566574,37828600,MSFT,Microsoft Corporation
-2013-12-11,31.204498291015625,31.776980625993772,31.021966315369696,31.577857711654268,39853400,MSFT,Microsoft Corporation
-2013-12-12,30.880908966064453,31.229375510818343,30.847720771802063,31.229375510818343,36012800,MSFT,Microsoft Corporation
-2013-12-13,30.441173553466797,31.071736589605905,30.38309579553299,31.046843861205392,40066100,MSFT,Microsoft Corporation
-2013-12-16,30.60711669921875,30.698382667603674,30.31672785890397,30.474367062931854,31734200,MSFT,Microsoft Corporation
-2013-12-17,30.30013084411621,30.789645674274468,30.14249165525194,30.648597418974287,45687700,MSFT,Microsoft Corporation
-2013-12-18,30.349916458129883,30.36650739350795,29.47874359573333,30.167384518960926,63192100,MSFT,Microsoft Corporation
-2013-12-19,30.07611846923828,30.325023644259357,29.935073363893373,30.29183544358961,34160100,MSFT,Microsoft Corporation
-2013-12-20,30.532445907592773,30.640305979941914,30.026336912340376,30.03463554521398,62649100,MSFT,Microsoft Corporation
-2013-12-23,30.383100509643555,30.607116110002863,30.32502274269865,30.540742875637655,25128700,MSFT,Microsoft Corporation
-2013-12-24,30.764759063720703,30.839427766932673,30.399695190234723,30.466071590868896,14243000,MSFT,Microsoft Corporation
-2013-12-26,31.063444137573242,31.104930971493125,30.839428527410323,30.864321260762466,17612800,MSFT,Microsoft Corporation
-2013-12-27,30.93897819519043,31.212772809882622,30.83941363984824,31.179587789768092,14563000,MSFT,Microsoft Corporation
-2013-12-30,30.93897819519043,31.013650029197308,30.61540130282714,30.880900453740583,16290500,MSFT,Microsoft Corporation
-2013-12-31,31.03856086730957,31.179609168255194,30.880921627430773,31.03026539784298,17503500,MSFT,Microsoft Corporation
-2014-01-02,30.831138610839844,31.030264688504758,30.781356300173208,30.98877784711508,30632200,MSFT,Microsoft Corporation
-2014-01-03,30.62371063232422,30.88091443591494,30.366506828733502,30.864320335844475,31134800,MSFT,Microsoft Corporation
-2014-01-06,29.97654914855957,30.60710897044588,29.959955052588857,30.573920778504448,43603700,MSFT,Microsoft Corporation
-2014-01-07,30.20888328552246,30.275259720213132,30.04294536379839,30.142510015834397,35802800,MSFT,Microsoft Corporation
-2014-01-08,29.669570922851562,29.984852499204862,29.520230349843178,29.86869696186444,59971700,MSFT,Microsoft Corporation
-2014-01-09,29.47875213623047,29.794033804773594,29.370895200019934,29.769144229494536,36516300,MSFT,Microsoft Corporation
-2014-01-10,29.90187644958496,29.993142392330654,29.661266812346323,29.78572094609047,40548800,MSFT,Microsoft Corporation
-2014-01-13,29.022417068481445,29.885291302816196,28.897966062472285,29.860401734614573,45901900,MSFT,Microsoft Corporation
-2014-01-14,29.686174392700195,29.769144920559707,28.73203705983092,28.815004422688414,41623300,MSFT,Microsoft Corporation
-2014-01-15,30.49925422668457,30.524146957464463,29.744240136376295,29.785726966009207,44812600,MSFT,Microsoft Corporation
-2014-01-16,30.60711669921875,30.698382667603674,30.12590045455412,30.44117886260988,38018700,MSFT,Microsoft Corporation
-2014-01-17,30.183969497680664,30.55732873087766,29.993142148491103,30.55732873087766,46267500,MSFT,Microsoft Corporation
-2014-01-21,30.00974464416504,30.54904187384229,29.918481831990057,30.54904187384229,31567300,MSFT,Microsoft Corporation
-2014-01-22,29.810626983642578,30.134204112223426,29.661283206604978,30.08442179821028,21904300,MSFT,Microsoft Corporation
-2014-01-23,29.918472290039062,29.976550045173614,29.470441180429425,29.943361852239505,43954000,MSFT,Microsoft Corporation
-2014-01-24,30.540746688842773,31.154712634632396,30.30843242705633,31.07174529006666,76395500,MSFT,Microsoft Corporation
-2014-01-27,29.893585205078125,30.607115662834786,29.85210153858083,30.590521563235693,44420800,MSFT,Microsoft Corporation
-2014-01-28,30.09271812438965,30.19227957977593,29.661280931046953,29.96826393140559,36205500,MSFT,Microsoft Corporation
-2014-01-29,30.41628646850586,30.598818388314353,29.785726545986673,29.85209977546205,52745900,MSFT,Microsoft Corporation
-2014-01-30,30.582225799560547,30.598819898998826,30.059522744757732,30.524148034026997,35036300,MSFT,Microsoft Corporation
-2014-01-31,31.395307540893555,31.43679119358901,30.333310839890753,30.656887761915055,93162300,MSFT,Microsoft Corporation
-2014-02-03,30.26694107055664,31.519768544438254,30.225457408805706,31.312347070683067,64063100,MSFT,Microsoft Corporation
-2014-02-04,30.159090042114258,30.856026529066902,30.076122693787156,30.673497729746984,54697900,MSFT,Microsoft Corporation
-2014-02-05,29.719345092773438,30.258642128591553,29.702750996979017,30.10929843144193,55814400,MSFT,Microsoft Corporation
-2014-02-06,30.018033981323242,30.076111736994655,29.61148652662304,29.70275247553535,35351800,MSFT,Microsoft Corporation
-2014-02-07,30.33332061767578,30.35821018431611,29.87699079593081,30.134194589550624,33260500,MSFT,Microsoft Corporation
-2014-02-10,30.532445907592773,30.532445907592773,30.10930741607091,30.391400798752517,26767000,MSFT,Microsoft Corporation
-2014-02-11,30.839431762695312,30.914103640583253,30.582231089415714,30.598825191724302,32141400,MSFT,Microsoft Corporation
-2014-02-12,31.088335037231445,31.196191937058412,30.94728677322567,30.98877043969765,27051800,MSFT,Microsoft Corporation
-2014-02-13,31.204498291015625,31.411919839703575,30.97218716928565,30.97218716928565,37635500,MSFT,Microsoft Corporation
-2014-02-14,31.212783813476562,31.345533435732154,30.97217729907625,31.021956429296694,31407500,MSFT,Microsoft Corporation
-2014-02-18,31.279666900634766,31.580594204932904,31.271309226064282,31.45520995396538,32834000,MSFT,Microsoft Corporation
-2014-02-19,31.354887008666992,31.5555061994681,31.104115411716005,31.11247627189689,29750400,MSFT,Microsoft Corporation
-2014-02-20,31.555505752563477,31.65581375217649,31.262939425053105,31.405042158777054,27526100,MSFT,Microsoft Corporation
-2014-02-21,31.74776840209961,32.05705330310227,31.64746038883225,31.71433133476574,38021300,MSFT,Microsoft Corporation
-2014-02-24,31.505355834960938,31.747769800709367,31.37997161003665,31.505355834960938,32085100,MSFT,Microsoft Corporation
-2014-02-25,31.37996482849121,31.639094083908102,31.221140380349297,31.438478091890747,30736500,MSFT,Microsoft Corporation
-2014-02-26,31.32146644592285,31.5471619357206,31.087410092390815,31.41341681458881,41041800,MSFT,Microsoft Corporation
-2014-02-27,31.6474666595459,31.672542870647845,31.120843905260898,31.304744623301506,33903400,MSFT,Microsoft Corporation
-2014-02-28,32.02362060546875,32.1490048294933,31.61402448735941,31.74776957289288,41215000,MSFT,Microsoft Corporation
-2014-03-03,31.580583572387695,31.8731531036131,31.338172826637933,31.697610109384264,29717500,MSFT,Microsoft Corporation
-2014-03-04,32.107208251953125,32.16572152423177,31.822999562856484,31.93166843511719,26802400,MSFT,Microsoft Corporation
-2014-03-05,31.856433868408203,31.99017893470072,31.705970270237387,31.973460402822415,20520100,MSFT,Microsoft Corporation
-2014-03-06,31.889875411987305,31.96510722164112,31.672537655772125,31.881514550506683,23582200,MSFT,Microsoft Corporation
-2014-03-07,31.6809024810791,32.065419250204116,31.505359444100506,31.998545104929455,26591600,MSFT,Microsoft Corporation
-2014-03-10,31.6140193939209,31.772840660924192,31.53042992470524,31.75612531806814,19006600,MSFT,Microsoft Corporation
-2014-03-11,31.781200408935547,31.956740201385905,31.530428821330208,31.655813020766008,25216400,MSFT,Microsoft Corporation
-2014-03-12,31.99018669128418,32.12393179000555,31.58895139512008,31.597309068718744,30494100,MSFT,Microsoft Corporation
-2014-03-13,31.672531127929688,32.14064042360016,31.46355427626614,32.115561033061624,32169700,MSFT,Microsoft Corporation
-2014-03-14,31.51371192932129,31.881510064355673,31.354887470881746,31.471917194002323,27195600,MSFT,Microsoft Corporation
-2014-03-17,31.8062801361084,32.10720735007952,31.58894558642598,31.680895922776497,20479600,MSFT,Microsoft Corporation
-2014-03-18,33.060142517089844,33.35271206886874,31.948387148785795,31.981821026895044,64063900,MSFT,Microsoft Corporation
-2014-03-19,32.82609176635742,33.06014487347549,32.52516452078596,32.99327392375651,35597200,MSFT,Microsoft Corporation
-2014-03-20,33.712158203125,33.97964840513533,32.80101870604771,32.809376379789086,59269800,MSFT,Microsoft Corporation
-2014-03-21,33.570037841796875,34.222044530966194,33.444650468310456,34.03814708891504,80721800,MSFT,Microsoft Corporation
-2014-03-24,33.854244232177734,33.971270739079316,33.31926409278013,33.72049919732834,46098400,MSFT,Microsoft Corporation
-2014-03-25,33.720516204833984,34.26385747661532,33.40287039108175,33.98800640944594,43193100,MSFT,Microsoft Corporation
-2014-03-26,33.2607536315918,34.029786849353414,33.10192919712067,33.837528544913006,41977500,MSFT,Microsoft Corporation
-2014-03-27,32.90131378173828,33.41121777505657,32.88459525210269,33.21895946734752,35369200,MSFT,Microsoft Corporation
-2014-03-28,33.687068939208984,33.9712775942066,33.168807223178206,33.260757551079465,43472700,MSFT,Microsoft Corporation
-2014-03-31,34.263858795166016,34.69017032869213,33.77067311354606,33.7957493247138,46886300,MSFT,Microsoft Corporation
-2014-04-01,34.623287200927734,34.76539313440403,34.33072085073251,34.397594981482314,32605000,MSFT,Microsoft Corporation
-2014-04-02,34.56477737426758,34.82390987363701,34.41431375382525,34.64000918448874,28666700,MSFT,Microsoft Corporation
-2014-04-03,34.28056716918945,34.51462345116505,34.02979554232597,34.51462345116505,30139600,MSFT,Microsoft Corporation
-2014-04-04,33.327640533447266,34.59822067450944,33.135382136861764,34.48119410169522,51409600,MSFT,Microsoft Corporation
-2014-04-07,33.26911926269531,33.66199682462814,33.21896685137397,33.402864340775864,37559600,MSFT,Microsoft Corporation
-2014-04-08,33.285831451416016,33.37778177295735,32.767569771231805,33.227318190204905,35918600,MSFT,Microsoft Corporation
-2014-04-09,33.829185485839844,33.8960564433942,33.33599981752909,33.37779456459241,27398700,MSFT,Microsoft Corporation
-2014-04-10,32.90131378173828,34.01306889827038,32.67561841475805,33.80409206092574,45960800,MSFT,Microsoft Corporation
-2014-04-11,32.77592086791992,33.2607485792632,32.60038111949547,32.60038111949547,34330200,MSFT,Microsoft Corporation
-2014-04-14,32.7508544921875,32.94311282507109,32.516801424109026,32.69234122516788,32006600,MSFT,Microsoft Corporation
-2014-04-15,33.227317810058594,33.402857591683606,32.64218201590834,32.88459591742871,33968700,MSFT,Microsoft Corporation
-2014-04-16,33.77067184448242,33.787387192142845,33.361075674637036,33.48646310323362,30615800,MSFT,Microsoft Corporation
-2014-04-17,33.444664001464844,33.603488497312675,33.02671017236577,33.444664001464844,36688400,MSFT,Microsoft Corporation
-2014-04-21,33.38613510131836,33.56167805085334,33.26075092448842,33.54495952286271,22221200,MSFT,Microsoft Corporation
-2014-04-22,33.42792892456055,33.55331308604526,33.29418390573719,33.402849541277384,27056700,MSFT,Microsoft Corporation
-2014-04-23,33.17717742919922,33.427952305033365,32.993279892651856,33.427952305033365,24602800,MSFT,Microsoft Corporation
-2014-04-24,33.319278717041016,33.41122906674564,32.85116929524228,33.21897069406077,42381600,MSFT,Microsoft Corporation
-2014-04-25,33.36107635498047,34.00472567001522,33.22733124982616,33.67872217549751,56876800,MSFT,Microsoft Corporation
-2014-04-28,34.163536071777344,34.514618853607246,33.511529291036716,33.55332402515761,50610200,MSFT,Microsoft Corporation
-2014-04-29,33.862613677978516,34.43103107094679,33.76230566414125,34.35579926338527,29636200,MSFT,Microsoft Corporation
-2014-04-30,33.77067184448242,33.854261337723635,33.57841027030505,33.77067184448242,35458700,MSFT,Microsoft Corporation
-2014-05-01,33.436317443847656,33.73724481104,33.39452268478999,33.63693675155446,28787400,MSFT,Microsoft Corporation
-2014-05-02,33.17717742919922,33.72051874185985,33.15210121710981,33.69544252977044,43416600,MSFT,Microsoft Corporation
-2014-05-05,32.9598388671875,33.135378708245206,32.85116997993218,33.03507068317432,22460900,MSFT,Microsoft Corporation
-2014-05-06,32.65053939819336,32.89295008516504,32.55858908749611,32.84279768931796,27112400,MSFT,Microsoft Corporation
-2014-05-07,32.95147705078125,33.02670886458947,32.19080123949121,32.784298076749224,41744500,MSFT,Microsoft Corporation
-2014-05-08,33.135372161865234,33.35270989343761,32.57531567807102,32.88460055436433,32120400,MSFT,Microsoft Corporation
-2014-05-09,33.051788330078125,33.310917653604726,32.9096823753754,33.051788330078125,29647600,MSFT,Microsoft Corporation
-2014-05-12,33.4112434387207,33.453038200546104,33.14375313655503,33.21898498333512,22782600,MSFT,Microsoft Corporation
-2014-05-13,34.02574920654297,34.093095133382285,33.545920717119735,33.60484679748887,27004800,MSFT,Microsoft Corporation
-2014-05-14,33.87422180175781,34.051000014205044,33.71427685706078,33.92472802746844,18818700,MSFT,Microsoft Corporation
-2014-05-15,33.335453033447266,34.00889912400495,33.259690508820974,33.747938603352395,37793200,MSFT,Microsoft Corporation
-2014-05-16,33.52907943725586,33.53749607048495,33.05766769568252,33.394387615752244,29867100,MSFT,Microsoft Corporation
-2014-05-19,33.46171951293945,33.520645554554534,33.217595505546456,33.3438674297093,24537400,MSFT,Microsoft Corporation
-2014-05-20,33.40281295776367,33.621680781269546,33.21761488394542,33.40281295776367,21320900,MSFT,Microsoft Corporation
-2014-05-21,33.96681213378906,33.96681213378906,33.45331405835564,33.503820275909696,22398700,MSFT,Microsoft Corporation
-2014-05-22,33.75636291503906,33.96681406341519,33.54591176666293,33.91630784299191,20201800,MSFT,Microsoft Corporation
-2014-05-23,33.7732048034668,33.98365598556183,33.672189135205635,33.98365598556183,18020000,MSFT,Microsoft Corporation
-2014-05-27,33.83212661743164,33.8910526840999,33.51224317301248,33.8910526840999,26160600,MSFT,Microsoft Corporation
-2014-05-28,33.680599212646484,33.83212429115459,33.52065750143441,33.79003470517558,25711500,MSFT,Microsoft Corporation
-2014-05-29,33.95839309692383,33.96680972884375,33.596416911011005,33.79845140061113,19888200,MSFT,Microsoft Corporation
-2014-05-30,34.46347427368164,34.488730591731105,33.88263033821196,34.05099187654831,34567600,MSFT,Microsoft Corporation
-2014-06-02,34.33720779418945,34.58974851274396,34.24460878143259,34.471896391500486,18504300,MSFT,Microsoft Corporation
-2014-06-03,33.91630935668945,34.24461264901176,33.882636400751316,34.17726673713548,18068900,MSFT,Microsoft Corporation
-2014-06-04,33.94156265258789,33.98365224212452,33.55433329088316,33.8489636288694,23209000,MSFT,Microsoft Corporation
-2014-06-05,34.69077682495117,34.72444978938168,34.00891695700183,34.1688587212008,31865200,MSFT,Microsoft Corporation
-2014-06-06,34.918060302734375,35.06958541314906,34.71602896300163,34.918060302734375,24060500,MSFT,Microsoft Corporation
-2014-06-09,34.741275787353516,34.918053980419515,34.53082464001886,34.84229143892985,15019200,MSFT,Microsoft Corporation
-2014-06-10,34.60658645629883,34.64867604263781,34.396135313374344,34.53924054917279,15117700,MSFT,Microsoft Corporation
-2014-06-11,34.39613342285156,34.572911602496724,34.32037088711372,34.45505948273328,18040000,MSFT,Microsoft Corporation
-2014-06-12,34.16044235229492,34.412983165033296,33.91631817511454,34.35405708243537,29818900,MSFT,Microsoft Corporation
-2014-06-13,34.70759201049805,34.99380561007471,34.39612530870919,34.59815654886409,26310000,MSFT,Microsoft Corporation
-2014-06-16,34.93489456176758,35.02749359127028,34.54766517587452,34.54766517587452,24205300,MSFT,Microsoft Corporation
-2014-06-17,35.08641815185547,35.28003283646566,33.958399789739225,34.75811485137602,22518600,MSFT,Microsoft Corporation
-2014-06-18,35.0611686706543,35.136931225628224,34.66551941565375,35.02749571039249,27097000,MSFT,Microsoft Corporation
-2014-06-19,34.943302154541016,35.16217311514075,34.79178030419479,34.993811578809236,19828200,MSFT,Microsoft Corporation
-2014-06-20,35.08641815185547,35.21269013414598,34.83387739850435,34.89280346724528,47764900,MSFT,Microsoft Corporation
-2014-06-23,35.34737014770508,35.35578677923551,35.09482624458438,35.12849919316436,18743900,MSFT,Microsoft Corporation
-2014-06-24,35.14533615112305,35.305277842235355,34.98539446001073,35.21268204920981,26509100,MSFT,Microsoft Corporation
-2014-06-25,35.38105010986328,35.39788658901886,34.90122169323443,35.10325623187134,20049100,MSFT,Microsoft Corporation
-2014-06-26,35.12009048461914,35.30528532113015,34.87596636918435,35.29686868770095,23604400,MSFT,Microsoft Corporation
-2014-06-27,35.56624221801758,35.59991517069422,34.94330543841782,35.02748782010942,74640000,MSFT,Microsoft Corporation
-2014-06-30,35.10325622558594,35.532575204671176,35.10325622558594,35.49890224636604,30793100,MSFT,Microsoft Corporation
-2014-07-01,35.246360778808594,35.482068271015,35.09483568068661,35.23794414501514,26917000,MSFT,Microsoft Corporation
-2014-07-02,35.27162170410156,35.27162170410156,34.960151622200506,35.12851322110343,20208100,MSFT,Microsoft Corporation
-2014-07-03,35.18743896484375,35.347383927336146,34.985407617063345,35.28003800392243,15969300,MSFT,Microsoft Corporation
-2014-07-07,35.34737014770508,35.45680241374631,35.11166271887437,35.14533566745435,21952400,MSFT,Microsoft Corporation
-2014-07-08,35.170597076416016,35.35579512609866,35.02749182801024,35.246359622992564,31218200,MSFT,Microsoft Corporation
-2014-07-09,35.0780029296875,35.34738340815535,34.96015077667487,35.33896356223712,18445900,MSFT,Microsoft Corporation
-2014-07-10,35.09482955932617,35.355790118625286,34.55607517607716,34.825452367701665,21854700,MSFT,Microsoft Corporation
-2014-07-11,35.43156051635742,35.43156051635742,34.918059127373525,35.10325719191988,24083000,MSFT,Microsoft Corporation
-2014-07-14,35.47364807128906,35.73460867349645,35.38946888927633,35.54099398588321,21881100,MSFT,Microsoft Corporation
-2014-07-15,35.73460388183594,35.75144035822687,35.38104430008545,35.63358823471988,28748700,MSFT,Microsoft Corporation
-2014-07-16,37.10675048828125,37.30036517230265,35.759861122454716,35.78511423434406,63318000,MSFT,Microsoft Corporation
-2014-07-17,37.485557556152344,38.47888723431324,37.249853297344565,38.26001945273883,82180300,MSFT,Microsoft Corporation
-2014-07-18,37.620243072509766,37.74651503577269,37.24985023749031,37.58657333203848,43407500,MSFT,Microsoft Corporation
-2014-07-21,37.746524810791016,38.015902071697,37.22460676918946,37.51082051030585,37604400,MSFT,Microsoft Corporation
-2014-07-22,37.738101959228516,38.0074791757566,37.53606744121759,37.88120720059606,43095800,MSFT,Microsoft Corporation
-2014-07-23,37.77177429199219,38.26002253743559,37.561323126452095,38.26002253743559,52362900,MSFT,Microsoft Corporation
-2014-07-24,37.376129150390625,37.88121067489725,37.308783234467064,37.822284604079144,30725300,MSFT,Microsoft Corporation
-2014-07-25,37.460296630859375,37.59498520939758,37.29193510487937,37.29193510487937,26737700,MSFT,Microsoft Corporation
-2014-07-28,37.014156341552734,37.46872847162351,36.98048338044221,37.34245968430453,29684200,MSFT,Microsoft Corporation
-2014-07-29,36.94681167602539,37.115173276074266,36.7363604787719,36.96364815715332,27763100,MSFT,Microsoft Corporation
-2014-07-30,36.68584060668945,37.12357610834228,36.44171653794633,37.0983230016548,31921400,MSFT,Microsoft Corporation
-2014-07-31,36.33229064941406,36.77844611191005,36.26494794339112,36.51748871062979,31537500,MSFT,Microsoft Corporation
-2014-08-01,36.079734802246094,36.40803798356138,35.86086387388341,36.37436503900885,31170300,MSFT,Microsoft Corporation
-2014-08-04,36.509063720703125,36.593246105406884,36.03765521128057,36.172343815576966,34277400,MSFT,Microsoft Corporation
-2014-08-05,36.26494598388672,36.58482943986406,36.05449482068746,36.458560668682445,26266400,MSFT,Microsoft Corporation
-2014-08-06,35.978736877441406,36.340709970131854,35.53257817073074,35.978736877441406,24634000,MSFT,Microsoft Corporation
-2014-08-07,36.39122009277344,36.5764181711464,35.902974992377054,36.06291674382528,30314900,MSFT,Microsoft Corporation
-2014-08-08,36.365962982177734,36.466978645088695,36.12183885318206,36.39121609509797,28942700,MSFT,Microsoft Corporation
-2014-08-11,36.365962982177734,36.576414153126414,36.214437882196286,36.4164692080182,20351600,MSFT,Microsoft Corporation
-2014-08-12,36.63534927368164,36.69427535920467,36.19761034463142,36.23128331099624,21431100,MSFT,Microsoft Corporation
-2014-08-13,37.10675048828125,37.19092966873233,36.63533872855748,36.770027344017144,22889500,MSFT,Microsoft Corporation
-2014-08-14,37.26669692993164,37.39296571658148,37.047825895103436,37.10675518234972,19313200,MSFT,Microsoft Corporation
-2014-08-15,37.70441436767578,37.797013352016386,37.376111213179804,37.52763624005925,41611300,MSFT,Microsoft Corporation
-2014-08-18,37.97380828857422,37.97380828857422,37.611832032049264,37.830699828184635,26891100,MSFT,Microsoft Corporation
-2014-08-19,38.39734649658203,38.4058157002173,37.973815226500804,38.0924034651176,28139500,MSFT,Microsoft Corporation
-2014-08-20,38.07544708251953,38.45662572424541,38.03309461816908,38.40580082825333,24770500,MSFT,Microsoft Corporation
-2014-08-21,38.30417251586914,38.329583360328094,37.973818612752964,37.98228781714347,22285500,MSFT,Microsoft Corporation
-2014-08-22,38.244869232177734,38.51592894578316,38.17710268813305,38.41427912971612,18294500,MSFT,Microsoft Corporation
-2014-08-25,38.261817932128906,38.490525232888714,38.15170211535708,38.456645183036834,16910000,MSFT,Microsoft Corporation
-2014-08-26,38.12627029418945,38.456627284613305,38.0669761954358,38.38039155317488,14873100,MSFT,Microsoft Corporation
-2014-08-27,38.007694244384766,38.11781327638804,37.91451685048099,38.033108317177565,21287900,MSFT,Microsoft Corporation
-2014-08-28,38.01616668701172,38.10087164623988,37.78745941955122,37.906047654985464,17657600,MSFT,Microsoft Corporation
-2014-08-29,38.48204803466797,38.49051723754981,37.999222688231136,38.19404666738224,21607600,MSFT,Microsoft Corporation
-2014-09-02,38.19404983520508,38.50746206841768,37.99075340502382,38.4820512263777,22976800,MSFT,Microsoft Corporation
-2014-09-03,38.08391571044922,38.210976332876676,37.71967870619542,37.71967870619542,33684500,MSFT,Microsoft Corporation
-2014-09-04,38.33803939819336,38.346511830961596,37.8806281985848,37.89756983283495,26475500,MSFT,Microsoft Corporation
-2014-09-05,38.88862991333008,38.905571547018894,38.210980722208426,38.210980722208426,36939400,MSFT,Microsoft Corporation
-2014-09-08,39.36299133300781,39.642520248793595,38.95640176286425,38.981812601221144,45736700,MSFT,Microsoft Corporation
-2014-09-09,39.6086311340332,39.78651667015112,39.32062982708775,39.36298552648346,40302400,MSFT,Microsoft Corporation
-2014-09-10,39.6763916015625,39.761096524830265,39.20203562992018,39.659449970651806,27302400,MSFT,Microsoft Corporation
-2014-09-11,39.811920166015625,39.811920166015625,39.362978270495354,39.591685433671415,29216400,MSFT,Microsoft Corporation
-2014-09-12,39.557804107666016,39.828863744401936,39.47309595163245,39.735686388407885,38244700,MSFT,Microsoft Corporation
-2014-09-15,39.16816329956055,39.56628039472882,39.049571859871484,39.422281350607314,37667600,MSFT,Microsoft Corporation
-2014-09-16,39.6086311340332,39.68486686914483,39.210514056260216,39.29521899247927,27910600,MSFT,Microsoft Corporation
-2014-09-17,39.40534591674805,39.54934498352763,39.15969702852622,39.185107868243364,38311900,MSFT,Microsoft Corporation
-2014-09-18,39.54087829589844,39.6679389651401,39.35452350935387,39.464642540610846,35556600,MSFT,Microsoft Corporation
-2014-09-19,40.252403259277344,40.294755730519555,39.473104217017635,39.650989766293215,202522400,MSFT,Microsoft Corporation
-2014-09-22,39.86274719238281,40.13380683038056,39.794980667240495,40.06604030523823,38686100,MSFT,Microsoft Corporation
-2014-09-23,39.43922805786133,39.79499272883104,39.362992309612565,39.68487370774133,33430300,MSFT,Microsoft Corporation
-2014-09-24,39.879695892333984,39.905106728123535,39.252868348805585,39.49851719905904,26582700,MSFT,Microsoft Corporation
-2014-09-25,38.99874496459961,39.888159639770436,38.990272532970664,39.71027735099345,33077400,MSFT,Microsoft Corporation
-2014-09-26,39.31216049194336,39.49004279616859,38.7615687145382,38.90557098316304,27078800,MSFT,Microsoft Corporation
-2014-09-29,39.337581634521484,39.43923146181761,38.761578871658195,38.94793365708073,26091000,MSFT,Microsoft Corporation
-2014-09-30,39.26982116699219,39.3714677703853,38.97334732943866,39.27829037090525,33033100,MSFT,Microsoft Corporation
-2014-10-01,38.88016128540039,39.41380821367859,38.83780558491071,39.19357343504912,38088400,MSFT,Microsoft Corporation
-2014-10-02,38.761573791503906,39.04957513518963,38.65992720881677,38.82087113196522,25119400,MSFT,Microsoft Corporation
-2014-10-03,39.041099548339844,39.21898184677366,38.63451005279709,38.94792218307849,32453200,MSFT,Microsoft Corporation
-2014-10-06,39.041099548339844,39.21898184677366,38.897097284403365,39.066510382034366,20604000,MSFT,Microsoft Corporation
-2014-10-07,38.566741943359375,38.905568124759064,38.47356458191016,38.84627402770701,25723700,MSFT,Microsoft Corporation
-2014-10-08,39.62555694580078,39.71873427720951,38.40578890233121,38.52437705820236,33031000,MSFT,Microsoft Corporation
-2014-10-09,38.83781051635742,39.64252045854559,38.744636364793614,39.38840237977214,34422800,MSFT,Microsoft Corporation
-2014-10-10,37.2961540222168,39.06651445279729,37.22839071487505,38.626041645573494,51978100,MSFT,Microsoft Corporation
-2014-10-13,36.974273681640625,37.745100307809665,36.83874383191705,37.11827273328408,37100200,MSFT,Microsoft Corporation
-2014-10-14,37.04203414916992,37.592625939031805,36.898035108573396,37.16062235466971,38115700,MSFT,Microsoft Corporation
-2014-10-15,36.61003494262695,36.754033987733166,35.6613228063449,36.4236801959847,60218700,MSFT,Microsoft Corporation
-2014-10-16,36.20345687866211,36.491458291379786,35.76298393972406,36.025571277213416,49040400,MSFT,Microsoft Corporation
-2014-10-17,36.95732498168945,37.2199121977336,36.24579259883681,36.593087974319296,40683300,MSFT,Microsoft Corporation
-2014-10-20,37.3385009765625,37.389322637340335,36.26273166252776,36.474497199197145,34527900,MSFT,Microsoft Corporation
-2014-10-21,38.01616668701172,38.10087164623988,37.43169148196141,37.57569379019375,36433800,MSFT,Microsoft Corporation
-2014-10-22,37.59263229370117,38.177104218729255,37.465571634166594,38.117810105956266,33570900,MSFT,Microsoft Corporation
-2014-10-23,38.1347541809082,38.49899131482334,37.71969213367223,37.795927888009984,45451900,MSFT,Microsoft Corporation
-2014-10-24,39.07499313354492,39.72723163133976,38.27028313074417,39.66793751620268,61076700,MSFT,Microsoft Corporation
-2014-10-27,38.88862991333008,39.049570586444524,38.71921680772811,38.71921680772811,30371300,MSFT,Microsoft Corporation
-2014-10-28,39.379940032958984,39.388409236834924,38.7700539526993,38.84628971273176,29049800,MSFT,Microsoft Corporation
-2014-10-29,39.49004364013672,39.55781017535815,39.25286722943422,39.33757216717476,30276100,MSFT,Microsoft Corporation
-2014-10-30,39.007225036621094,39.23593228505688,38.77004858548182,39.23593228505688,30073900,MSFT,Microsoft Corporation
-2014-10-31,39.76958465576172,39.78652629336046,39.371464250408735,39.76111222131886,35849700,MSFT,Microsoft Corporation
-2014-11-03,40.18463897705078,40.2015806127564,39.58322545029095,39.71875530464932,23130400,MSFT,Microsoft Corporation
-2014-11-04,40.29475402832031,40.43028386934197,40.023694346277004,40.06604681573009,21530800,MSFT,Microsoft Corporation
-2014-11-05,40.540409088134766,40.57429236140467,40.03216968294653,40.489584178229904,22449600,MSFT,Microsoft Corporation
-2014-11-06,41.251956939697266,41.38748685165623,40.481129959564186,40.54042409409073,33037800,MSFT,Microsoft Corporation
-2014-11-07,41.23499298095703,41.43828612323191,40.90463920129567,41.43828612323191,28000600,MSFT,Microsoft Corporation
-2014-11-10,41.41288375854492,41.63312181088913,41.12488238867804,41.209590574690004,36370100,MSFT,Microsoft Corporation
-2014-11-11,41.395938873291016,41.46370541678342,41.209587341260196,41.37899723741791,23445200,MSFT,Microsoft Corporation
-2014-11-12,41.3197021484375,41.438290365452616,41.09946734987893,41.13335062082227,22722100,MSFT,Microsoft Corporation
-2014-11-13,42.02276611328125,42.05664938473544,41.26040866199523,41.34511684063069,26210400,MSFT,Microsoft Corporation
-2014-11-14,41.99734878540039,42.39546585396206,41.83640488650731,42.13287861898681,29081700,MSFT,Microsoft Corporation
-2014-11-17,41.89570999145508,42.10747561401353,41.62465025308322,41.853357513200784,30318600,MSFT,Microsoft Corporation
-2014-11-18,41.54621887207031,42.049137924795765,41.51212189352391,41.878656283730606,23995500,MSFT,Microsoft Corporation
-2014-11-19,41.10296630859375,41.554739875942445,40.85576810123941,41.47802330302788,26177500,MSFT,Microsoft Corporation
-2014-11-20,41.51213836669922,41.51213836669922,40.804640413607274,40.91545401202358,21510600,MSFT,Microsoft Corporation
-2014-11-21,40.89838790893555,41.81046091849948,40.54890201977242,41.78488981128431,42884800,MSFT,Microsoft Corporation
-2014-11-24,40.56595230102539,40.915438205631816,40.39547065816855,40.906915586739075,35434200,MSFT,Microsoft Corporation
-2014-11-25,40.46367263793945,40.88987520374318,40.4466241451072,40.62562844234456,28008000,MSFT,Microsoft Corporation
-2014-11-26,40.70233154296875,40.906910137478164,40.30170022337381,40.480707712944465,27163600,MSFT,Microsoft Corporation
-2014-11-28,40.75348663330078,41.085924082715124,40.58300497287447,40.87282282009904,21534400,MSFT,Microsoft Corporation
-2014-12-01,41.44392395019531,41.580308599596066,40.66823564704103,40.813146166091755,31191600,MSFT,Microsoft Corporation
-2014-12-02,41.30754470825195,41.81046377844048,41.0859208433385,41.6314595123565,25773500,MSFT,Microsoft Corporation
-2014-12-03,40.98363494873047,41.341643496560266,40.75348520298255,41.29049802472725,23534800,MSFT,Microsoft Corporation
-2014-12-04,41.63146209716797,41.81899224566138,41.085923394278595,41.24787918055289,30320400,MSFT,Microsoft Corporation
-2014-12-05,41.2734489440918,41.74227430002458,41.239355215024275,41.61441224810345,27313400,MSFT,Microsoft Corporation
-2014-12-08,40.65971755981445,41.21377883714057,40.446616318150504,41.13706226007488,26663100,MSFT,Microsoft Corporation
-2014-12-09,40.56595230102539,40.84724424782233,40.10565284081198,40.1567983091691,24330500,MSFT,Microsoft Corporation
-2014-12-10,39.97779846191406,40.62562487430516,39.80731680023201,40.55743416063269,30431800,MSFT,Microsoft Corporation
-2014-12-11,40.20793914794922,40.693812951523924,39.79026255151379,40.1312258255428,29060400,MSFT,Microsoft Corporation
-2014-12-12,40.02042007446289,40.68529501158259,39.781744435453525,39.87550951667141,34248400,MSFT,Microsoft Corporation
-2014-12-15,39.78173828125,40.6341432489391,39.67945059559404,40.23351512525871,29247800,MSFT,Microsoft Corporation
-2014-12-16,38.49460983276367,39.50044799715168,38.46903872318896,39.12539096616534,47801400,MSFT,Microsoft Corporation
-2014-12-17,38.9890022277832,39.1680064794641,38.27298196939293,38.400840755593556,34970900,MSFT,Microsoft Corporation
-2014-12-18,40.506282806396484,40.506282806396484,39.50044472532223,39.705023339975796,40105600,MSFT,Microsoft Corporation
-2014-12-19,40.62562561035156,41.00068267151349,40.20794569424647,40.6000544987195,64551200,MSFT,Microsoft Corporation
-2014-12-22,40.89838790893555,41.01772407816197,40.66823818899884,40.72790627361206,26566000,MSFT,Microsoft Corporation
-2014-12-23,41.29901885986328,41.597359280008476,41.0262495466829,41.230824905734835,23648100,MSFT,Microsoft Corporation
-2014-12-24,41.03477478027344,41.46097726573812,40.9836325630845,41.46097726573812,11437800,MSFT,Microsoft Corporation
-2014-12-26,40.81315612792969,41.26492977965294,40.76201065254566,41.26492977965294,13197800,MSFT,Microsoft Corporation
-2014-12-29,40.446617126464844,40.72790908021601,40.28465809849673,40.65971837238756,14439500,MSFT,Microsoft Corporation
-2014-12-30,40.08008575439453,40.59152748261996,39.92665258559346,40.438094313818894,16384700,MSFT,Microsoft Corporation
-2014-12-31,39.59420394897461,40.43808288725903,39.59420394897461,39.83287625448272,21552500,MSFT,Microsoft Corporation
-2015-01-02,39.85845184326172,40.42103894931218,39.67092497568934,39.77321265360761,27913900,MSFT,Microsoft Corporation
-2015-01-05,39.49191665649414,39.83287663163892,39.4237227104654,39.5260103778422,39673900,MSFT,Microsoft Corporation
-2015-01-06,38.91228485107422,39.84992893716437,38.81851979213187,39.534540035721925,36447900,MSFT,Microsoft Corporation
-2015-01-07,39.406673431396484,39.602726144786565,38.775895701648615,39.1935722318421,29114100,MSFT,Microsoft Corporation
-2015-01-08,40.56595230102539,40.70233696497748,39.82436089401504,39.849932002360156,29645200,MSFT,Microsoft Corporation
-2015-01-09,40.22498321533203,40.761999174816154,39.977788283082496,40.582994938876915,23944200,MSFT,Microsoft Corporation
-2015-01-12,39.722068786621094,40.52333150893356,39.51749342255559,40.42104057523402,23651900,MSFT,Microsoft Corporation
-2015-01-13,39.51750183105469,40.83872911496885,39.26178094572735,40.037469473831855,35270600,MSFT,Microsoft Corporation
-2015-01-14,39.17653274536133,39.41520835482416,38.886714917323395,39.17653274536133,29719600,MSFT,Microsoft Corporation
-2015-01-15,38.767391204833984,39.53455724682774,38.70772309619759,39.39817253399196,32750800,MSFT,Microsoft Corporation
-2015-01-16,39.41520309448242,39.44929681842669,38.50312688105879,38.622466295696704,35695300,MSFT,Microsoft Corporation
-2015-01-20,39.543067932128906,39.76469505587822,38.844096083381814,39.46635135108754,36161900,MSFT,Microsoft Corporation
-2015-01-21,39.142433166503906,39.32996329327436,38.76737616462978,39.15948165545275,39081100,MSFT,Microsoft Corporation
-2015-01-22,40.17384719848633,40.18236981746391,39.278822629163,39.53454347016011,35898000,MSFT,Microsoft Corporation
-2015-01-23,40.216461181640625,40.395465420179136,39.892546427380616,40.369894315149764,26211600,MSFT,Microsoft Corporation
-2015-01-26,40.07154846191406,40.17383937973828,39.41519962337319,40.06302584459518,42525500,MSFT,Microsoft Corporation
-2015-01-27,36.36360168457031,36.8239012221178,35.89477952669821,36.610799945660716,169164000,MSFT,Microsoft Corporation
-2015-01-28,35.11056137084961,36.474411344824354,35.0849902609523,36.43179174443981,84507100,MSFT,Microsoft Corporation
-2015-01-29,35.809532165527344,35.90329723460598,34.7696002898378,34.88893646805897,63585300,MSFT,Microsoft Corporation
-2015-01-30,34.437156677246094,35.442994643923065,34.39453383411028,35.417420287708296,78004900,MSFT,Microsoft Corporation
-2015-02-02,35.187286376953125,35.26400297668006,34.292261547917484,34.59912794682521,50352500,MSFT,Microsoft Corporation
-2015-02-03,35.46005630493164,35.741351591930496,34.99123407826812,35.48563067299293,52082400,MSFT,Microsoft Corporation
-2015-02-04,35.66461181640625,35.98000063643566,35.25545796163858,35.74985098344151,41614800,MSFT,Microsoft Corporation
-2015-02-05,36.184593200683594,36.34654898142778,35.68167411644243,35.9885404392563,36548200,MSFT,Microsoft Corporation
-2015-02-06,36.15049362182617,36.47440841170149,35.92886976664841,36.38064334739546,34616600,MSFT,Microsoft Corporation
-2015-02-09,36.107879638671875,36.43179447890723,35.98001757625422,36.005591939738146,31381100,MSFT,Microsoft Corporation
-2015-02-10,36.31245422363281,36.45736477457328,35.95444565954563,36.43179366332912,29670700,MSFT,Microsoft Corporation
-2015-02-11,36.12491989135742,36.355069600218116,35.98000937022295,36.355069600218116,38262500,MSFT,Microsoft Corporation
-2015-02-12,36.73013687133789,36.73013687133789,36.23574033931593,36.36360240840229,33268800,MSFT,Microsoft Corporation
-2015-02-13,37.39500427246094,37.39500427246094,36.78127491916065,36.977327667599184,40264900,MSFT,Microsoft Corporation
-2015-02-17,37.41217041015625,37.772726683867525,37.07736394552937,37.746973599975924,33695700,MSFT,Microsoft Corporation
-2015-02-18,37.36925506591797,37.51519689147742,37.24906960652086,37.45510416177887,27111700,MSFT,Microsoft Corporation
-2015-02-19,37.3434944152832,37.36924750142431,36.95718174912912,37.06878391375307,27603400,MSFT,Microsoft Corporation
-2015-02-20,37.65255355834961,37.66972337815486,37.16322515572878,37.352086623970045,29721100,MSFT,Microsoft Corporation
-2015-02-23,37.9015007019043,37.93583705734693,37.472265148201224,37.51518804861006,32518800,MSFT,Microsoft Corporation
-2015-02-24,37.84999084472656,38.03026898936668,37.70404905515551,37.901500289541175,25271700,MSFT,Microsoft Corporation
-2015-02-25,37.76415252685547,37.849998343747316,37.60104089002976,37.72981289017553,29759800,MSFT,Microsoft Corporation
-2015-02-26,37.82424545288086,37.97018399732733,37.67830363362637,37.76415272577842,28957300,MSFT,Microsoft Corporation
-2015-02-27,37.64397048950195,37.94443745164591,37.480862098492544,37.88434471417884,33807700,MSFT,Microsoft Corporation
-2015-03-02,37.669715881347656,37.93583984834599,37.38641882315348,37.48943444667516,31924000,MSFT,Microsoft Corporation
-2015-03-03,37.15462112426758,37.62678275970246,36.991512825085266,37.39499521361808,31748600,MSFT,Microsoft Corporation
-2015-03-04,36.96575927734375,37.09452795144631,36.811234248575325,36.92283311116953,25748700,MSFT,Microsoft Corporation
-2015-03-05,37.00868225097656,37.12028438862554,36.759724895762176,36.97434262788354,23193500,MSFT,Microsoft Corporation
-2015-03-06,36.364845275878906,37.00869875944671,36.18456708643388,36.91426639122079,36248800,MSFT,Microsoft Corporation
-2015-03-09,36.785484313964844,37.02585844222675,36.21889353453086,36.21889353453086,32108000,MSFT,Microsoft Corporation
-2015-03-10,36.08155059814453,36.66531139116267,36.08155059814453,36.35626117429325,39159700,MSFT,Microsoft Corporation
-2015-03-11,36.03862380981445,36.373427083822506,35.918438355022644,36.32192090308775,32215300,MSFT,Microsoft Corporation
-2015-03-12,35.21448516845703,35.75532288229614,35.07712992246062,35.480612390303314,59992500,MSFT,Microsoft Corporation
-2015-03-13,35.52352523803711,35.600787746721444,34.86250228036144,34.939764789045775,58007700,MSFT,Microsoft Corporation
-2015-03-16,35.67806625366211,35.7467422506171,35.43769207729982,35.60080371033279,35273500,MSFT,Microsoft Corporation
-2015-03-17,35.798248291015625,35.909850459584945,35.326089804494416,35.51495123421833,31673400,MSFT,Microsoft Corporation
-2015-03-18,36.485015869140625,36.76831285838476,35.4806064159445,35.56645220218446,44194800,MSFT,Microsoft Corporation
-2015-03-19,36.30474090576172,36.56228156165256,36.24464819521409,36.27898454780765,33879100,MSFT,Microsoft Corporation
-2015-03-20,36.811248779296875,36.89709459591834,36.47644550974197,36.5365382363386,71904500,MSFT,Microsoft Corporation
-2015-03-23,36.794090270996094,37.02587797689191,36.72541097674148,36.81126009455974,26246100,MSFT,Microsoft Corporation
-2015-03-24,36.82841491699219,37.06019925366748,36.69964293012133,36.725396017572436,25513300,MSFT,Microsoft Corporation
-2015-03-25,35.59222412109375,36.85417815054142,35.575054299796875,36.8455916024887,43469900,MSFT,Microsoft Corporation
-2015-03-26,35.37759017944336,35.72097989961028,35.128632796062696,35.386176723591426,37495600,MSFT,Microsoft Corporation
-2015-03-27,35.17157745361328,35.5664735470004,35.051391970826664,35.30034621025232,34401400,MSFT,Microsoft Corporation
-2015-03-30,35.1629753112793,35.66089011893865,35.12005241143457,35.283160740767464,35049700,MSFT,Microsoft Corporation
-2015-03-31,34.90544509887695,35.22307858269431,34.80242945341344,35.00846074434047,34887200,MSFT,Microsoft Corporation
-2015-04-01,34.95695114135742,34.99128750328273,34.604978051860996,34.853932231157486,36865300,MSFT,Microsoft Corporation
-2015-04-02,34.587806701660156,34.97411941078077,34.4418648894111,34.905440140355836,37487500,MSFT,Microsoft Corporation
-2015-04-06,35.66947555541992,35.86692352654381,34.49337099924395,34.63072625197394,39223700,MSFT,Microsoft Corporation
-2015-04-07,35.652313232421875,35.97853325426914,35.463451766980384,35.72099251062476,28809400,MSFT,Microsoft Corporation
-2015-04-08,35.5578727722168,35.7896603712032,35.231656099398144,35.592212403505336,24753400,MSFT,Microsoft Corporation
-2015-04-09,35.6093864440918,35.729571893053816,35.41193845296735,35.41193845296735,25723900,MSFT,Microsoft Corporation
-2015-04-10,35.81542205810547,36.012870055165386,35.54929478825534,35.73815951362046,28022000,MSFT,Microsoft Corporation
-2015-04-13,35.849754333496094,36.10729830229628,35.532120920065495,35.540707465589556,30276700,MSFT,Microsoft Corporation
-2015-04-14,35.75532531738281,36.0815420020864,35.53212098068288,35.88409402719498,24244400,MSFT,Microsoft Corporation
-2015-04-15,36.278987884521484,36.45068276250917,35.78107634064535,35.84975232695598,27343600,MSFT,Microsoft Corporation
-2015-04-16,36.19314193725586,36.34766699934208,35.90126162829382,36.01286378975773,22509700,MSFT,Microsoft Corporation
-2015-04-17,35.729576110839844,35.83259502908945,35.33468008197447,35.772499022706384,42387600,MSFT,Microsoft Corporation
-2015-04-20,36.83700180053711,37.060202888220935,35.781082538986425,35.824005447217004,46057700,MSFT,Microsoft Corporation
-2015-04-21,36.60520935058594,37.043031471439306,36.510777000017264,36.91425948888066,26013800,MSFT,Microsoft Corporation
-2015-04-22,36.90568542480469,37.02587089194362,36.527955928301346,36.63097157516209,25064300,MSFT,Microsoft Corporation
-2015-04-23,37.20613479614258,37.437922368620825,36.74255965118607,36.81982217534549,46309500,MSFT,Microsoft Corporation
-2015-04-24,41.09501266479492,41.326800266191924,39.18920895576546,39.197792226273116,130933700,MSFT,Microsoft Corporation
-2015-04-27,41.23236083984375,41.31820990422362,40.53700142980508,40.54558469883959,59248200,MSFT,Microsoft Corporation
-2015-04-28,42.20244216918945,42.24536507230379,40.94907505932827,41.0177510493497,60730800,MSFT,Microsoft Corporation
-2015-04-29,42.11659622192383,42.331214011584414,41.63585119415339,41.824715896993126,47804600,MSFT,Microsoft Corporation
-2015-04-30,41.756046295166016,42.52867182666052,41.72170665491996,41.8075557555351,64725500,MSFT,Microsoft Corporation
-2015-05-01,41.77321243286133,41.96207716275732,41.55001134055447,41.704536433231546,38937300,MSFT,Microsoft Corporation
-2015-05-04,41.412654876708984,41.953489410732615,41.361145422360465,41.524253782252174,34039500,MSFT,Microsoft Corporation
-2015-05-05,40.86323165893555,41.34397675514713,40.61427747634073,41.05209638866297,50369200,MSFT,Microsoft Corporation
-2015-05-06,39.730045318603516,41.009168822745934,39.50684425184169,40.83747393110963,52433000,MSFT,Microsoft Corporation
-2015-05-07,40.09060287475586,40.42540609523462,39.62702767341257,39.72146002273889,32971700,MSFT,Microsoft Corporation
-2015-05-08,40.992000579833984,41.189448566613315,40.794552593054654,40.8203056816061,35364900,MSFT,Microsoft Corporation
-2015-05-11,40.6657829284668,41.129358197775645,40.6657829284668,40.82030801823641,24609400,MSFT,Microsoft Corporation
-2015-05-12,40.648590087890625,40.93188701695234,39.850212001197235,40.21935469826219,29928300,MSFT,Microsoft Corporation
-2015-05-13,40.88898849487305,41.481332506552455,40.83747903849776,41.369730321810046,34184600,MSFT,Microsoft Corporation
-2015-05-14,41.82471466064453,41.91056046404811,41.23236748281439,41.23236748281439,32980900,MSFT,Microsoft Corporation
-2015-05-15,41.46416091918945,41.98782890817388,41.24954310565865,41.95348927205505,28642700,MSFT,Microsoft Corporation
-2015-05-18,41.21519470214844,41.39547611601847,40.871808238429885,41.18944161794154,24136500,MSFT,Microsoft Corporation
-2015-05-19,41.11151123046875,41.310242386411666,40.76588982251323,41.09422983046197,28574800,MSFT,Microsoft Corporation
-2015-05-20,41.11151123046875,41.41392749036231,40.84365447449872,40.947339578449366,25047900,MSFT,Microsoft Corporation
-2015-05-21,40.9732780456543,41.12880741800884,40.61901742997815,40.852311488509976,22410700,MSFT,Microsoft Corporation
-2015-05-22,40.523963928222656,40.91278396031401,40.45483831606115,40.869582100758365,25720600,MSFT,Microsoft Corporation
-2015-05-26,40.256103515625,40.50667889310643,39.91048207798921,40.46347703742454,29581900,MSFT,Microsoft Corporation
-2015-05-27,41.137454986572266,41.27570296885318,40.282043330145946,40.45485413202006,27335600,MSFT,Microsoft Corporation
-2015-05-28,40.99918746948242,41.49169587769932,40.94734326479473,41.04238932534366,19283700,MSFT,Microsoft Corporation
-2015-05-29,40.489402770996094,41.10287777150434,40.256108764586465,40.98191124138618,36519600,MSFT,Microsoft Corporation
-2015-06-01,40.80908966064453,41.27567754953237,40.282018522762705,40.66220271197051,28837300,MSFT,Microsoft Corporation
-2015-06-02,40.54124069213867,40.912782604971966,40.28202624730139,40.549883041417864,21498300,MSFT,Microsoft Corporation
-2015-06-03,40.48076629638672,41.24977404220457,40.454845835053845,40.93007297067344,28002200,MSFT,Microsoft Corporation
-2015-06-04,40.057373046875,40.74861263820914,39.91912512860817,40.42891494523404,27745500,MSFT,Microsoft Corporation
-2015-06-05,39.867279052734375,40.195619079246946,39.60806463015717,40.01416931305192,25438100,MSFT,Microsoft Corporation
-2015-06-08,39.513023376464844,40.11785930006952,39.46117916721052,40.00553182806379,22121600,MSFT,Microsoft Corporation
-2015-06-09,39.44388961791992,39.69446164973407,39.279717984284495,39.53893236317927,24406100,MSFT,Microsoft Corporation
-2015-06-10,40.27339172363281,40.46348387606859,39.478463601157564,39.56487062321513,28417400,MSFT,Microsoft Corporation
-2015-06-11,40.126495361328125,40.54123911616339,39.85864187371452,40.31658748499484,27347800,MSFT,Microsoft Corporation
-2015-06-12,39.720401763916016,40.15242700547754,39.65991849378468,39.936414384696775,23931000,MSFT,Microsoft Corporation
-2015-06-15,39.297000885009766,39.44389112619043,38.89953860243348,39.271080434956026,33254500,MSFT,Microsoft Corporation
-2015-06-16,39.599430084228516,39.95369060448751,39.14148114626646,39.18468300559744,27070300,MSFT,Microsoft Corporation
-2015-06-17,39.720401763916016,39.80680549379191,39.19333044183639,39.51302819768643,28704100,MSFT,Microsoft Corporation
-2015-06-18,40.36843490600586,40.43755722260595,39.89320455898371,39.93640971496073,32658300,MSFT,Microsoft Corporation
-2015-06-19,39.83271026611328,40.4634697709395,39.73766751911714,40.42890697416469,63837000,MSFT,Microsoft Corporation
-2015-06-22,39.94504928588867,40.36843542887667,39.8845660220462,40.03145630287126,20318100,MSFT,Microsoft Corporation
-2015-06-23,39.66856002807617,39.988257803911,39.4179845812448,39.85865220099531,25896500,MSFT,Microsoft Corporation
-2015-06-24,39.43525695800781,39.962328192351684,39.35749229562773,39.46117741343769,34890900,MSFT,Microsoft Corporation
-2015-06-25,39.44388961791992,39.798150038163705,39.31428078042771,39.77222629301147,20616000,MSFT,Microsoft Corporation
-2015-06-26,39.106910705566406,39.98824230743752,38.90817955456948,39.44389305317679,49835300,MSFT,Microsoft Corporation
-2015-06-29,38.3379020690918,39.080985683532106,38.32926301835881,38.91681735088884,34081700,MSFT,Microsoft Corporation
-2015-06-30,38.1478271484375,38.64033562140031,37.96637405622165,38.63169327143773,35945400,MSFT,Microsoft Corporation
-2015-07-01,38.40703201293945,39.080990113554066,38.10461246557115,38.41567106465172,28343900,MSFT,Microsoft Corporation
-2015-07-02,38.36383056640625,38.66624682087093,38.07005336374486,38.43295286910248,21752000,MSFT,Microsoft Corporation
-2015-07-06,38.35517883300781,38.432943464568304,37.974998020983826,37.98363707067314,23034000,MSFT,Microsoft Corporation
-2015-07-07,38.27742004394531,38.44159167790322,37.43065131331129,38.31198284015642,36435800,MSFT,Microsoft Corporation
-2015-07-08,38.2255859375,38.795858991948556,38.04413287319663,38.39839335707997,39785900,MSFT,Microsoft Corporation
-2015-07-09,38.4675178527832,39.07235369214671,38.45023645210537,38.66624901644305,32424700,MSFT,Microsoft Corporation
-2015-07-10,38.54528045654297,39.00322601381971,38.51071765702662,38.89089856343656,25465800,MSFT,Microsoft Corporation
-2015-07-13,39.348854064941406,39.41797637956261,38.8390642222592,38.86498467823084,28178300,MSFT,Microsoft Corporation
-2015-07-14,39.417972564697266,39.71174978960937,39.15011908933843,39.27108560028632,22880300,MSFT,Microsoft Corporation
-2015-07-15,39.5389404296875,39.65126789202452,39.253805543558556,39.4698181193888,26629600,MSFT,Microsoft Corporation
-2015-07-16,40.31658172607422,40.34250217702064,39.720388281677224,39.75494778424249,26271700,MSFT,Microsoft Corporation
-2015-07-17,40.28202819824219,40.4202761285904,39.97096953093604,40.22154493472051,29467100,MSFT,Microsoft Corporation
-2015-07-20,40.54124069213867,40.72269377000622,40.126496921180916,40.30794999904846,30631900,MSFT,Microsoft Corporation
-2015-07-21,40.85230255126953,40.89550770887608,40.16106287874456,40.42027734393008,42781900,MSFT,Microsoft Corporation
-2015-07-22,39.348854064941406,40.54988353428833,39.05507681159759,39.26244705155173,59152400,MSFT,Microsoft Corporation
-2015-07-23,39.84136199951172,39.94504711817342,38.968669303845076,39.11555957669878,33934000,MSFT,Microsoft Corporation
-2015-07-24,39.6944694519043,40.022809487622574,39.573502937716064,39.6685489977469,32333200,MSFT,Microsoft Corporation
-2015-07-27,39.18467330932617,39.75494628121627,39.09826961204485,39.6944630339014,39701400,MSFT,Microsoft Corporation
-2015-07-28,39.1760368347168,39.43525123969955,38.70080987623342,39.38341033635699,34328900,MSFT,Microsoft Corporation
-2015-07-29,39.99689865112305,40.42028155258855,39.10692438999577,39.227894229362725,40945900,MSFT,Microsoft Corporation
-2015-07-30,40.506675720214844,40.95598223551103,39.6858273421947,39.970962204232826,39777900,MSFT,Microsoft Corporation
-2015-07-31,40.35115051269531,40.9300626436732,40.178339789864914,40.86094033219528,31201500,MSFT,Microsoft Corporation
-2015-08-03,40.44619369506836,40.61036205721785,40.13513507534078,40.5930806565563,24125900,MSFT,Microsoft Corporation
-2015-08-04,41.076942443847656,41.223829378362744,40.333858832304294,40.394342075468096,33403900,MSFT,Microsoft Corporation
-2015-08-05,41.11151123046875,41.82867120225492,41.07694843045519,41.45712934233424,26959700,MSFT,Microsoft Corporation
-2015-08-06,40.28202819824219,41.2756874636823,40.031456090548375,41.223843253767726,27368000,MSFT,Microsoft Corporation
-2015-08-07,40.385704040527344,40.42026354028335,39.97095708255899,40.08328452101249,19163000,MSFT,Microsoft Corporation
-2015-08-10,40.89549255371094,41.03374043698365,40.4721065571379,40.56715259490468,23079900,MSFT,Microsoft Corporation
-2015-08-11,40.1005744934082,40.558520099969,39.659910288465404,40.454834986351344,29237400,MSFT,Microsoft Corporation
-2015-08-12,40.385704040527344,40.52395192782025,39.49573017599523,39.910473837873944,30181400,MSFT,Microsoft Corporation
-2015-08-13,40.377079010009766,40.69677676846636,40.16970873818048,40.66221725388884,22627200,MSFT,Microsoft Corporation
-2015-08-14,40.6103630065918,40.696766715829305,40.195619269289345,40.204258321777004,21473400,MSFT,Microsoft Corporation
-2015-08-17,40.886863708496094,40.9991911807756,40.238825923645344,40.446199465077456,21099700,MSFT,Microsoft Corporation
-2015-08-18,41.112998962402344,41.25215854558272,40.61724273995812,40.739006960512675,23574100,MSFT,Microsoft Corporation
-2015-08-19,40.538970947265625,40.947753731684465,40.26934776552583,40.68682657356295,31485500,MSFT,Microsoft Corporation
-2015-08-20,39.71270751953125,40.41720484181383,39.71270751953125,40.06930419228075,36238200,MSFT,Microsoft Corporation
-2015-08-21,37.46005630493164,39.55614942354346,37.46005630493164,39.399594475445795,70053100,MSFT,Microsoft Corporation
-2015-08-24,36.25110626220703,37.12955050909933,34.54640053848314,35.18131634422236,88753700,MSFT,Microsoft Corporation
-2015-08-25,35.198707580566406,37.607910278118595,35.12912613820748,37.02517731075288,70616600,MSFT,Microsoft Corporation
-2015-08-26,37.146942138671875,37.26001032548431,35.71185970317521,36.53811777914639,63408000,MSFT,Microsoft Corporation
-2015-08-27,38.18194580078125,38.225432545500404,37.33828901836075,37.5992128045016,50943200,MSFT,Microsoft Corporation
-2015-08-28,38.20804214477539,38.39938782777409,37.73837727804751,37.747076618816386,28246700,MSFT,Microsoft Corporation
-2015-08-31,37.85144805908203,38.2080447448659,37.48615203193729,37.88623878887231,34441700,MSFT,Microsoft Corporation
-2015-09-01,36.37288284301758,37.042589601594486,36.233723212522854,36.67729349790376,49688900,MSFT,Microsoft Corporation
-2015-09-02,37.7122688293457,37.72966418518695,36.425042357517654,36.84252094423284,37671500,MSFT,Microsoft Corporation
-2015-09-03,37.83404541015625,38.25152413378438,37.64269975097529,37.75576794211185,28285200,MSFT,Microsoft Corporation
-2015-09-04,37.05998229980469,37.43397440190415,36.70338556499206,37.23393265484605,37138800,MSFT,Microsoft Corporation
-2015-09-08,38.173255920410156,38.26892877319543,37.57313073179359,37.66010424278378,32469800,MSFT,Microsoft Corporation
-2015-09-09,37.46005630493164,38.616823052783694,37.320896719714405,38.451568764332706,33469500,MSFT,Microsoft Corporation
-2015-09-10,37.651397705078125,38.08627177424883,37.181732914095555,37.50353879629064,31366600,MSFT,Microsoft Corporation
-2015-09-11,37.81665802001953,37.91233086977698,37.34699311275204,37.52094344705407,27132500,MSFT,Microsoft Corporation
-2015-09-14,37.433963775634766,37.78186106913385,37.27740883232103,37.77316504687248,23656000,MSFT,Microsoft Corporation
-2015-09-15,38.25152587890625,38.52114901843243,37.468754480576436,37.56442399670561,28882200,MSFT,Microsoft Corporation
-2015-09-16,38.529842376708984,38.59942382125688,38.12975902403627,38.24282721251365,23372200,MSFT,Microsoft Corporation
-2015-09-17,38.48634719848633,39.1386581679522,38.33849163796348,38.52113791313588,32768200,MSFT,Microsoft Corporation
-2015-09-18,37.81665802001953,38.26023153838105,37.686197757663,37.8340533852324,63143700,MSFT,Microsoft Corporation
-2015-09-21,38.36457443237305,38.677684158521885,37.92100121438739,37.93839656782059,26177200,MSFT,Microsoft Corporation
-2015-09-22,38.18194580078125,38.312406034938704,37.668794250313,37.729676356485,28085900,MSFT,Microsoft Corporation
-2015-09-23,38.15584945678711,38.41677323169319,37.84273959976949,38.20803553889865,17145200,MSFT,Microsoft Corporation
-2015-09-24,38.19063186645508,38.38197747472747,37.633993716380935,37.790548610817424,27905600,MSFT,Microsoft Corporation
-2015-09-25,38.21672821044922,38.9038299678071,38.06017329566323,38.686392954807175,29384600,MSFT,Microsoft Corporation
-2015-09-28,37.651397705078125,38.347195552186086,37.58181626145441,38.12106249606069,27613800,MSFT,Microsoft Corporation
-2015-09-29,37.78186798095703,37.894936197996365,37.44266664766575,37.72098586051125,32763600,MSFT,Microsoft Corporation
-2015-09-30,38.495052337646484,38.5298430605379,37.973204765579084,38.1645504236559,34958900,MSFT,Microsoft Corporation
-2015-10-01,38.799461364746094,38.92122556190892,38.05147750465956,38.92122556190892,28657900,MSFT,Microsoft Corporation
-2015-10-02,39.634422302246094,39.634422302246094,38.19933655034817,38.50375038872165,41839000,MSFT,Microsoft Corporation
-2015-10-05,40.55635070800781,40.7824837311701,39.7474847918315,39.7909715288444,34369300,MSFT,Microsoft Corporation
-2015-10-06,40.660728454589844,41.034720446977936,40.19976296910847,40.29543580220674,27017200,MSFT,Microsoft Corporation
-2015-10-07,40.70420455932617,41.18256528192759,39.964920107835376,40.96512828821556,27711500,MSFT,Microsoft Corporation
-2015-10-08,41.26955032348633,41.33043242847531,40.44328891857394,40.49547500191845,33772700,MSFT,Microsoft Corporation
-2015-10-09,40.973838806152344,41.34783080281127,40.80858452243144,41.26955333100298,28600600,MSFT,Microsoft Corporation
-2015-10-12,40.87815856933594,40.93904066773657,40.44328454200258,40.86076321010354,19769100,MSFT,Microsoft Corporation
-2015-10-13,40.782501220703125,40.99124229283894,40.49548597907151,40.49548597907151,19987800,MSFT,Microsoft Corporation
-2015-10-14,40.59983825683594,40.965130836438945,40.46937472536319,40.57374687767156,24697800,MSFT,Microsoft Corporation
-2015-10-15,40.88686752319336,40.904262887928176,40.46938872303733,40.88686752319336,27189400,MSFT,Microsoft Corporation
-2015-10-16,41.32172775268555,41.34782244990085,40.7911842374143,40.89555307279916,26450300,MSFT,Microsoft Corporation
-2015-10-19,41.41741180419922,41.643548213014185,40.89556416787083,41.24346148614764,29387600,MSFT,Microsoft Corporation
-2015-10-20,41.54787063598633,41.58266135919598,40.895559506022224,41.260852146245654,30802200,MSFT,Microsoft Corporation
-2015-10-21,41.05210494995117,41.739206644242884,40.97382749974293,41.67832123379185,25144300,MSFT,Microsoft Corporation
-2015-10-22,41.77400588989258,42.57417597650861,40.95644375858646,41.339131780465166,56637100,MSFT,Microsoft Corporation
-2015-10-23,45.98357391357422,47.027272133618894,45.44433110505079,45.48781783967241,135227100,MSFT,Microsoft Corporation
-2015-10-26,47.183841705322266,47.24472381629013,45.66178229547316,45.68787368079476,64633300,MSFT,Microsoft Corporation
-2015-10-27,46.69677734375,47.28820635579469,46.60110783347664,46.95770444504836,50999900,MSFT,Microsoft Corporation
-2015-10-28,46.94900894165039,46.94900894165039,45.97489185544046,46.56632091581018,47000800,MSFT,Microsoft Corporation
-2015-10-29,46.409759521484375,46.818542193488405,46.28799531735358,46.56631444617419,30202100,MSFT,Microsoft Corporation
-2015-10-30,45.78354263305664,46.95770464030381,45.76614727170936,46.374971647560564,46619800,MSFT,Microsoft Corporation
-2015-11-02,46.305389404296875,46.40975824527817,45.76614320393798,45.966184864912805,30285000,MSFT,Microsoft Corporation
-2015-11-03,47.09686279296875,47.30560048718945,46.009677625243945,46.03576900756508,36596900,MSFT,Microsoft Corporation
-2015-11-04,47.314308166503906,47.73178694635921,47.01859361604477,47.12296248155199,37087800,MSFT,Microsoft Corporation
-2015-11-05,47.29690170288086,47.575220824134554,46.96639650220748,47.39257452290413,31468500,MSFT,Microsoft Corporation
-2015-11-06,47.766571044921875,47.81875713297092,46.9316135430942,47.044681741620714,32851200,MSFT,Microsoft Corporation
-2015-11-09,47.10555648803711,47.723076836528755,46.583708960432325,47.44475771276278,32513100,MSFT,Microsoft Corporation
-2015-11-10,46.540225982666016,47.0794722701059,46.3314882669951,47.02728618227509,55283700,MSFT,Microsoft Corporation
-2015-11-11,46.661983489990234,47.140344246547656,46.496729239630525,46.70547022825446,36516300,MSFT,Microsoft Corporation
-2015-11-12,46.37498474121094,46.949018556441985,46.26191651944254,46.514144353454014,35361100,MSFT,Microsoft Corporation
-2015-11-13,45.95750045776367,46.348887857632384,45.68787728944823,46.157542169290686,36848200,MSFT,Microsoft Corporation
-2015-11-16,46.766357421875,46.870726268648106,45.96618741574567,46.16623240564737,32165200,MSFT,Microsoft Corporation
-2015-11-17,46.38108825683594,46.871427988574474,46.276012594158615,46.55620768092032,31551300,MSFT,Microsoft Corporation
-2015-11-18,47.151634216308594,47.26546454101037,46.3898538529438,46.40736646752789,29710000,MSFT,Microsoft Corporation
-2015-11-19,47.23042678833008,47.86086738543252,47.090329248994955,47.27420998327571,28149200,MSFT,Microsoft Corporation
-2015-11-20,47.449337005615234,47.54565470562754,46.64377686040203,47.501874843855404,37147600,MSFT,Microsoft Corporation
-2015-11-23,47.449337005615234,47.685752267411985,47.06406954575535,47.501874843855404,28235900,MSFT,Microsoft Corporation
-2015-11-24,47.50188064575195,47.668245476881665,46.91522307793421,47.2129275104222,24600000,MSFT,Microsoft Corporation
-2015-11-25,47.011531829833984,47.48436235465773,47.011531829833984,47.36177740530106,21005100,MSFT,Microsoft Corporation
-2015-11-27,47.221683502197266,47.35302643822207,47.09909854334191,47.10785318032174,9009100,MSFT,Microsoft Corporation
-2015-11-30,47.58943176269531,48.123554729328895,47.28296940816251,47.75579990388953,56241400,MSFT,Microsoft Corporation
-2015-12-01,48.35121536254883,48.359969998315385,47.54565192427066,47.64196961864851,39952800,MSFT,Microsoft Corporation
-2015-12-02,48.34246826171875,48.99917631818539,48.211128654539365,48.43878597776424,47274900,MSFT,Microsoft Corporation
-2015-12-03,47.45809555053711,48.8328039358224,47.221680285908576,48.58763403481031,38627800,MSFT,Microsoft Corporation
-2015-12-04,48.955387115478516,49.23558223226816,47.37053077223331,47.38804338455632,43963700,MSFT,Microsoft Corporation
-2015-12-07,48.867820739746094,49.00791827906391,48.41250290191601,48.850308129807765,30709800,MSFT,Microsoft Corporation
-2015-12-08,48.85030746459961,49.12174456447543,48.14981977754929,48.57011238977948,32878000,MSFT,Microsoft Corporation
-2015-12-09,48.14106369018555,48.9203564813464,47.729525696574754,48.48255124225029,36373200,MSFT,Microsoft Corporation
-2015-12-10,48.39500427246094,48.7364919144362,48.167343617684246,48.50007662225568,31775800,MSFT,Microsoft Corporation
-2015-12-11,47.33552169799805,48.246154403910616,47.29173848524701,47.90466672166963,39549500,MSFT,Microsoft Corporation
-2015-12-14,48.281158447265625,48.34245090998739,47.00276802451345,47.5719161385741,46768900,MSFT,Microsoft Corporation
-2015-12-15,48.333717346191406,48.94664558080022,48.237399622728425,48.73649751686371,39843000,MSFT,Microsoft Corporation
-2015-12-16,49.14801788330078,49.253090207156475,47.94842910354155,48.63140755907594,37503300,MSFT,Microsoft Corporation
-2015-12-17,48.771514892578125,49.72593065463721,48.62265934206781,49.34941780005126,41280900,MSFT,Microsoft Corporation
-2015-12-18,47.39679718017578,49.03418787577463,47.309234126284224,48.83279786210751,84684200,MSFT,Microsoft Corporation
-2015-12-21,48.00973129272461,48.46504587001863,47.484362923233256,48.05351115513488,37246300,MSFT,Microsoft Corporation
-2015-12-22,48.46504211425781,48.578872419854825,47.720774490391584,48.149825125217774,28322200,MSFT,Microsoft Corporation
-2015-12-23,48.876583099365234,48.92912093748361,48.54385013832754,48.77151076331783,27279800,MSFT,Microsoft Corporation
-2015-12-24,48.7452392578125,48.99916712699376,48.53509458966815,48.9116074052985,9558500,MSFT,Microsoft Corporation
-2015-12-28,48.99040603637695,48.99040603637695,48.14106281903951,48.46503775485519,22458300,MSFT,Microsoft Corporation
-2015-12-29,49.51577377319336,49.778456258689936,49.08672649292639,49.2881165098134,27731400,MSFT,Microsoft Corporation
-2015-12-30,49.305625915527344,49.71716055798226,49.288113305607524,49.44572345469709,21704500,MSFT,Microsoft Corporation
-2015-12-31,48.5788688659668,49.200551503027675,48.52633103487574,49.069211935583354,27334100,MSFT,Microsoft Corporation
-2016-01-04,47.983463287353516,47.983463287353516,46.7488523958315,47.56317057323853,53778000,MSFT,Microsoft Corporation
-2016-01-05,48.20235824584961,48.500065954947125,47.755798352297866,48.09728591916491,34079700,MSFT,Microsoft Corporation
-2016-01-06,47.326751708984375,47.633217419517166,46.9677515007866,47.56316696904476,39518900,MSFT,Microsoft Corporation
-2016-01-07,45.680606842041016,46.8364159941383,45.59304711151665,46.14468276635109,56564900,MSFT,Microsoft Corporation
-2016-01-08,45.820701599121094,46.65252894791451,45.66309143320064,45.85572348251184,48754000,MSFT,Microsoft Corporation
-2016-01-11,45.794429779052734,46.27601489965545,45.05891680461236,45.97830718761556,36943800,MSFT,Microsoft Corporation
-2016-01-12,46.214717864990234,46.49491293803342,45.584280620737445,46.19720525540144,36095500,MSFT,Microsoft Corporation
-2016-01-13,45.216529846191406,47.34426382419103,44.91882211519012,47.107848566614486,66883600,MSFT,Microsoft Corporation
-2016-01-14,46.50366973876953,46.77510683007054,45.15522889617749,45.53174164235824,52381900,MSFT,Microsoft Corporation
-2016-01-15,44.64738082885742,45.50547871734619,44.07823266823852,44.92757592141747,71820700,MSFT,Microsoft Corporation
-2016-01-19,44.2708740234375,45.251556979788205,43.83306871468582,45.07643418824965,43564500,MSFT,Microsoft Corporation
-2016-01-20,44.472251892089844,44.98886214862242,42.992468215821226,43.76300628357236,63273000,MSFT,Microsoft Corporation
-2016-01-21,44.2008171081543,45.16399065069624,44.04320695283268,44.656134963506844,40191200,MSFT,Microsoft Corporation
-2016-01-22,45.78567123413086,45.820696453777686,44.88379019926337,45.01513310284459,37555800,MSFT,Microsoft Corporation
-2016-01-25,45.347869873046875,46.10089545867244,45.225284934026725,45.47920944763029,34707700,MSFT,Microsoft Corporation
-2016-01-26,45.680606842041016,45.91702212268435,45.13772916437278,45.34787719389672,28900800,MSFT,Microsoft Corporation
-2016-01-27,44.848785400390625,45.70688356741044,44.673662575650035,45.540515380821354,36775200,MSFT,Microsoft Corporation
-2016-01-28,45.584285736083984,45.71562531245539,44.8750399989976,45.409162960733,62513800,MSFT,Microsoft Corporation
-2016-01-29,48.23737716674805,48.23737716674805,47.282961695218496,47.92215688768308,83611700,MSFT,Microsoft Corporation
-2016-02-01,47.90464782714844,48.23738073971701,47.72077043080351,48.053503343372086,44208500,MSFT,Microsoft Corporation
-2016-02-02,46.4073600769043,47.51062792225687,46.10089771435893,47.43182283757531,56313800,MSFT,Microsoft Corporation
-2016-02-03,45.67184829711914,46.74884892332467,44.883797429071514,46.62626397500378,57559800,MSFT,Microsoft Corporation
-2016-02-04,45.5317497253418,46.24099549083929,44.980114129954856,45.619309446430215,46987100,MSFT,Microsoft Corporation
-2016-02-05,43.92063522338867,45.53175914202165,43.39527010782594,45.4792212943894,62009000,MSFT,Microsoft Corporation
-2016-02-08,43.263919830322266,43.404017393420396,42.195673824080686,43.386504780509455,59290500,MSFT,Microsoft Corporation
-2016-02-09,43.15007781982422,43.99066631074443,42.61595496148786,42.92242059407172,46740500,MSFT,Microsoft Corporation
-2016-02-10,43.52660369873047,44.12201919548205,43.360238881181154,43.68421387964644,38237000,MSFT,Microsoft Corporation
-2016-02-11,43.50909423828125,43.87685246713231,42.47587335081885,42.624728905888716,48878600,MSFT,Microsoft Corporation
-2016-02-12,44.218345642089844,44.37595585416795,43.56163753849445,43.999442940891385,34243300,MSFT,Microsoft Corporation
-2016-02-16,45.056148529052734,45.056148529052734,44.20952764025707,44.88858919611579,37291200,MSFT,Microsoft Corporation
-2016-02-17,46.229061126708984,46.53772724211258,45.373622917221226,45.40889962141107,40789000,MSFT,Microsoft Corporation
-2016-02-18,46.026222229003906,46.696466109768444,45.94685133165473,46.14969068590266,27176000,MSFT,Microsoft Corporation
-2016-02-19,45.69990921020508,46.10558108440382,45.44415823396955,45.83219512596017,33559100,MSFT,Microsoft Corporation
-2016-02-22,46.43190383911133,46.740566612582256,46.10559934810273,46.10559934810273,25008300,MSFT,Microsoft Corporation
-2016-02-23,45.13551330566406,46.18497009599772,44.95913313679009,46.15851424812679,28895300,MSFT,Microsoft Corporation
-2016-02-24,45.294254302978516,45.41771940970828,44.27125337899662,44.70338125255081,33014500,MSFT,Microsoft Corporation
-2016-02-25,45.94685745239258,45.94685745239258,44.632832088553194,45.62055632612112,26939500,MSFT,Microsoft Corporation
-2016-02-26,45.2413330078125,46.458352282710166,45.064952866437686,46.38779888049169,35975900,MSFT,Microsoft Corporation
-2016-02-29,44.870941162109375,45.5500025715,44.6769226553773,45.28543065716657,31654000,MSFT,Microsoft Corporation
-2016-03-01,46.37015914916992,46.37897664145927,44.906206480481465,44.95030403444131,33024500,MSFT,Microsoft Corporation
-2016-03-02,46.69647216796875,46.70528966251973,45.99977235242479,46.2202467220902,29289900,MSFT,Microsoft Corporation
-2016-03-03,46.16733169555664,46.71411055492487,45.6646504014908,46.71411055492487,24427800,MSFT,Microsoft Corporation
-2016-03-04,45.88511657714844,46.25551520167698,45.6029097033035,46.21142100842083,33034200,MSFT,Microsoft Corporation
-2016-03-07,45.003231048583984,45.68229256802718,44.606379841111156,45.47063903926463,38407800,MSFT,Microsoft Corporation
-2016-03-08,45.55000686645508,45.973317259462625,44.624011807318375,44.80039197878117,33835100,MSFT,Microsoft Corporation
-2016-03-09,46.599456787109375,46.60827428050235,45.73519777522532,45.7616536195757,28251600,MSFT,Microsoft Corporation
-2016-03-10,45.90275955200195,46.6876477092216,45.1178713947823,46.67883021535053,38387800,MSFT,Microsoft Corporation
-2016-03-11,46.80229187011719,46.80229187011719,46.19378391264751,46.740559325048004,32275700,MSFT,Microsoft Corporation
-2016-03-14,46.890472412109375,47.26087098471129,46.41425048186525,46.48480050835034,24083600,MSFT,Microsoft Corporation
-2016-03-15,47.26087951660156,47.26087951660156,46.511268108496495,46.52008560183487,21104800,MSFT,Microsoft Corporation
-2016-03-16,47.93112564086914,48.15160000603261,47.09332574458543,47.13741994478376,31691700,MSFT,Microsoft Corporation
-2016-03-17,48.204505920410156,48.5043511347189,47.622453841360375,47.80765146556458,28223900,MSFT,Microsoft Corporation
-2016-03-18,47.17269515991211,48.477902956733494,47.13741845519949,48.433805393756856,67625500,MSFT,Microsoft Corporation
-2016-03-21,47.498985290527344,47.560717827421485,46.678820598452674,46.96102744258902,23925700,MSFT,Microsoft Corporation
-2016-03-22,47.684181213378906,47.84292297810814,47.146223384482155,47.27850930981346,23124100,MSFT,Microsoft Corporation
-2016-03-23,47.596004486083984,47.83411719144436,47.393168484666994,47.71946958571419,20129000,MSFT,Microsoft Corporation
-2016-03-24,47.80765914916992,47.913489263585134,47.384348784024304,47.48135804015237,19950000,MSFT,Microsoft Corporation
-2016-03-28,47.216793060302734,47.8782161867442,47.031595392300396,47.80766277178789,17025100,MSFT,Microsoft Corporation
-2016-03-29,48.24860382080078,48.380889770641,47.13741462599447,47.32261226443361,23924300,MSFT,Microsoft Corporation
-2016-03-30,48.54844284057617,49.068762351581015,48.41616027184878,48.44261611276006,23008300,MSFT,Microsoft Corporation
-2016-03-31,48.70719528198242,49.024678899135395,48.38089417065153,48.46026507493978,26360500,MSFT,Microsoft Corporation
-2016-04-01,49.00703048706055,49.04230718487455,48.125133226736736,48.548443507991635,24399200,MSFT,Microsoft Corporation
-2016-04-04,48.883567810058594,49.08640378619591,48.504351700358455,48.883567810058594,18928800,MSFT,Microsoft Corporation
-2016-04-05,48.1163215637207,48.76892373148809,48.02812980850114,48.67191448283231,19272300,MSFT,Microsoft Corporation
-2016-04-06,48.61016845703125,48.68072184164298,47.807642210010826,47.939928124072544,21188700,MSFT,Microsoft Corporation
-2016-04-07,48.02812957763672,48.424984063788436,47.825293587863946,48.38970736187019,19225100,MSFT,Microsoft Corporation
-2016-04-08,47.99285125732422,48.75128350213387,47.90466286967389,48.21332559062138,22167200,MSFT,Microsoft Corporation
-2016-04-11,47.895835876464844,48.63662962397413,47.88701502094661,48.054577634086165,21414200,MSFT,Microsoft Corporation
-2016-04-12,48.1956901550293,48.31033438507146,47.41079870990616,47.948756616402484,24944300,MSFT,Microsoft Corporation
-2016-04-13,48.813011169433594,48.892382056057514,48.407339244098466,48.61017520676603,20818000,MSFT,Microsoft Corporation
-2016-04-14,48.82183837890625,49.0158568746055,48.56608733715204,48.69837328679634,20877100,MSFT,Microsoft Corporation
-2016-04-15,49.07759475708008,49.31570410965616,48.60136932358429,48.76892862907126,28793800,MSFT,Microsoft Corporation
-2016-04-18,49.79191207885742,49.90655964985839,48.68954064584604,48.93647413447662,23786000,MSFT,Microsoft Corporation
-2016-04-19,49.730186462402344,50.06530836660211,49.104040208791254,49.94184328720512,29596800,MSFT,Microsoft Corporation
-2016-04-20,49.02466583251953,49.82719215568137,48.936477457558354,49.641994549760376,36195700,MSFT,Microsoft Corporation
-2016-04-21,49.192230224609375,49.589084681694516,48.87474665894127,49.209868574276626,38909100,MSFT,Microsoft Corporation
-2016-04-22,45.66464614868164,46.23788080250769,44.77393125778024,45.77929375228117,126834100,MSFT,Microsoft Corporation
-2016-04-25,45.95567321777344,45.973311569153736,45.53236287716078,45.66464546625575,33226900,MSFT,Microsoft Corporation
-2016-04-26,45.36479568481445,46.16732208942497,45.05613297695318,46.08795119823618,33532600,MSFT,Microsoft Corporation
-2016-04-27,44.92385482788086,45.41771861027894,44.57991536113847,45.400080257603456,43369300,MSFT,Microsoft Corporation
-2016-04-28,44.00667953491211,44.77392929484074,43.706834298454616,44.64164334539688,43134800,MSFT,Microsoft Corporation
-2016-04-29,43.9802360534668,44.31535811150222,43.52164885935849,43.52164885935849,48411700,MSFT,Microsoft Corporation
-2016-05-02,44.63283157348633,44.75629668123603,43.90085505729613,44.09487357757244,33114500,MSFT,Microsoft Corporation
-2016-05-03,43.900848388671875,44.45644465332126,43.742106598772054,44.394712108823704,26460200,MSFT,Microsoft Corporation
-2016-05-04,43.9802360534668,44.14779876457083,43.6186581417508,43.95378019978622,24257600,MSFT,Microsoft Corporation
-2016-05-05,44.041954040527344,44.359437636275494,43.85675639773143,43.980221492928706,25390700,MSFT,Microsoft Corporation
-2016-05-06,44.43880844116211,44.43880844116211,43.79502375744488,44.024315596015754,24787300,MSFT,Microsoft Corporation
-2016-05-09,44.1566047668457,44.61519184158106,44.09487221487861,44.52700344282,17951600,MSFT,Microsoft Corporation
-2016-05-10,44.99440383911133,45.06495387874321,44.26242741342328,44.38589587007912,22891000,MSFT,Microsoft Corporation
-2016-05-11,45.0208625793457,45.66464729168999,44.97676838121806,45.09141598768727,24039100,MSFT,Microsoft Corporation
-2016-05-12,45.42653274536133,45.691104651757364,44.90621315451215,45.15314670953702,24102800,MSFT,Microsoft Corporation
-2016-05-13,45.04732894897461,45.77048467854915,45.01205223919726,45.364809244454094,22592300,MSFT,Microsoft Corporation
-2016-05-16,45.70873260498047,45.823376816555694,44.756282032636676,44.800376218947974,20032000,MSFT,Microsoft Corporation
-2016-05-17,44.8561897277832,45.93963078980075,44.722981927049055,45.930751624832304,27803500,MSFT,Microsoft Corporation
-2016-05-18,45.12260818481445,45.41566803113221,44.669692893640246,44.829544950795736,24907500,MSFT,Microsoft Corporation
-2016-05-19,44.687461853027344,44.953880862236105,44.243429041778896,44.82067305148247,23842400,MSFT,Microsoft Corporation
-2016-05-20,44.9538688659668,45.48671012989323,44.75849678479097,44.82954025402747,23905800,MSFT,Microsoft Corporation
-2016-05-23,44.429927825927734,45.0071719112003,44.3855252165303,44.93612502600284,26118700,MSFT,Microsoft Corporation
-2016-05-24,45.81531524658203,45.92188219516301,44.758518152873606,45.02493721817717,34757900,MSFT,Microsoft Corporation
-2016-05-25,46.285987854003906,46.614574634226706,45.99292790599955,46.10837401912441,24040200,MSFT,Microsoft Corporation
-2016-05-26,46.081729888916016,46.16165593960592,45.611056139132046,46.117253330934176,24335200,MSFT,Microsoft Corporation
-2016-05-27,46.46359634399414,46.46359634399414,45.975160895038776,46.10836871509838,17721400,MSFT,Microsoft Corporation
-2016-05-31,47.067474365234375,47.067474365234375,46.25045568159483,46.41030436464067,37653100,MSFT,Microsoft Corporation
-2016-06-01,46.93427658081055,47.02308519419988,46.57016973516981,46.57016973516981,25324800,MSFT,Microsoft Corporation
-2016-06-02,46.60567855834961,46.83657749301689,46.03731716178577,46.747768907490574,22840800,MSFT,Microsoft Corporation
-2016-06-03,45.99291229248047,46.552391109023006,45.82417768216045,46.516871064267036,23368300,MSFT,Microsoft Corporation
-2016-06-06,46.29486846923828,46.490240630487754,46.08173119877287,46.170539806342624,18243300,MSFT,Microsoft Corporation
-2016-06-07,46.268218994140625,46.82770130200628,46.268218994140625,46.39255103076758,20866800,MSFT,Microsoft Corporation
-2016-06-08,46.21493911743164,46.57016335924859,46.06396618919059,46.197177397185534,21149400,MSFT,Microsoft Corporation
-2016-06-09,45.84194564819336,46.1794115271404,45.726499558520544,46.1794115271404,20305700,MSFT,Microsoft Corporation
-2016-06-10,45.71760177612305,46.22379873207107,45.32685425909134,45.335733421607834,25833200,MSFT,Microsoft Corporation
-2016-06-13,44.52760696411133,45.04268661879916,43.568497913856504,44.03029241497968,83217800,MSFT,Microsoft Corporation
-2016-06-14,44.252315521240234,44.492090279410206,44.02141654179254,44.314479849314196,42577100,MSFT,Microsoft Corporation
-2016-06-15,44.12799072265625,44.50985930792397,44.12799072265625,44.20791678440303,33757600,MSFT,Microsoft Corporation
-2016-06-16,44.74962615966797,44.820673035539166,43.968127463592275,43.977010016926926,31188600,MSFT,Microsoft Corporation
-2016-06-17,44.51874542236328,44.78516452024949,44.243443768182715,44.76740279536339,45710500,MSFT,Microsoft Corporation
-2016-06-20,44.465450286865234,45.140382130532906,44.42992684505075,44.97164747576505,35607900,MSFT,Microsoft Corporation
-2016-06-21,45.46007537841797,45.67321260613328,44.545368923980135,44.58089235988291,34097800,MSFT,Microsoft Corporation
-2016-06-22,45.282470703125,45.699859270833024,45.24694726272806,45.36239675016726,28816800,MSFT,Microsoft Corporation
-2016-06-23,46.0994873046875,46.23269850596404,45.424558907883615,45.540005002108266,29028800,MSFT,Microsoft Corporation
-2016-06-24,44.252315521240234,45.238065603999566,43.97701393426854,44.23455380069027,133503000,MSFT,Microsoft Corporation
-2016-06-27,43.0090217590332,43.64843014170137,42.66267668098854,43.6040241469147,50216300,MSFT,Microsoft Corporation
-2016-06-28,43.90597152709961,43.932615804491114,43.2221604608881,43.44417690883851,38140700,MSFT,Microsoft Corporation
-2016-06-29,44.88284683227539,45.04269894902684,44.2256766425525,44.3233644236453,31304000,MSFT,Microsoft Corporation
-2016-06-30,45.44230651855469,45.557755973243495,44.847304305352324,45.04267978441019,28527800,MSFT,Microsoft Corporation
-2016-07-01,45.43345260620117,45.93077074397892,45.353526537410154,45.40681171250505,21400400,MSFT,Microsoft Corporation
-2016-07-05,45.44230651855469,45.53999425808362,45.06044149957006,45.14036752393912,24806400,MSFT,Microsoft Corporation
-2016-07-06,45.628814697265625,45.77090506778701,44.74962820061964,45.09597326703417,28167500,MSFT,Microsoft Corporation
-2016-07-07,45.628814697265625,45.83306939315877,45.353513122260956,45.66433474911973,19585200,MSFT,Microsoft Corporation
-2016-07-08,46.44583511352539,46.499120274732135,45.77978584309901,45.93963793901749,28391000,MSFT,Microsoft Corporation
-2016-07-11,46.70336151123047,46.91649870689913,46.59679460724654,46.62343548631732,22269200,MSFT,Microsoft Corporation
-2016-07-12,47.25397872924805,47.422713393393835,46.88099273257179,47.014200565226716,27317600,MSFT,Microsoft Corporation
-2016-07-13,47.52040100097656,47.831226073628734,47.22734103912414,47.564807002571364,25356800,MSFT,Microsoft Corporation
-2016-07-14,47.724647521972656,47.946663925170384,47.58255715943417,47.813452728171164,24545500,MSFT,Microsoft Corporation
-2016-07-15,47.68912887573242,47.95554790879649,47.2539751911564,47.91114530123611,32024400,MSFT,Microsoft Corporation
-2016-07-18,47.92002868652344,48.257494631555886,47.55592185214968,47.68913307426046,31433900,MSFT,Microsoft Corporation
-2016-07-19,47.14740753173828,47.86674195890079,47.00531715710515,47.69800730997898,53336500,MSFT,Microsoft Corporation
-2016-07-20,49.651756286621094,50.4776577107866,49.314290350756195,49.86489355866787,89893300,MSFT,Microsoft Corporation
-2016-07-21,49.5540771484375,49.93594576112343,49.51855369895448,49.713929283408476,32776700,MSFT,Microsoft Corporation
-2016-07-22,50.23788070678711,50.29116587295113,49.536307930286874,49.802730373404906,32157200,MSFT,Microsoft Corporation
-2016-07-25,50.37995529174805,50.388837843840044,49.96256342365079,50.14905975287147,25610600,MSFT,Microsoft Corporation
-2016-07-26,50.40660858154297,50.877285714958774,50.184592152402146,50.193474706680824,28079000,MSFT,Microsoft Corporation
-2016-07-27,49.9004020690918,50.442122596994885,49.8293585866478,50.2733913619518,32327500,MSFT,Microsoft Corporation
-2016-07-28,49.918174743652344,50.06026512743037,49.48302442545174,49.731681750137795,37550400,MSFT,Microsoft Corporation
-2016-07-29,50.335567474365234,50.406610973456516,49.77608509782508,49.96257809410446,30558700,MSFT,Microsoft Corporation
-2016-08-01,50.24676513671875,50.39773469826406,49.85601401233848,50.26452347173402,26003400,MSFT,Microsoft Corporation
-2016-08-02,50.24676513671875,50.5309459247941,50.006986961586,50.486539924149284,35122000,MSFT,Microsoft Corporation
-2016-08-03,50.593101501464844,50.717430151260494,50.16683039315049,50.33556164820149,22075600,MSFT,Microsoft Corporation
-2016-08-04,50.96608352661133,51.081533001547285,50.32667521952157,50.442124694457526,26587700,MSFT,Microsoft Corporation
-2016-08-05,51.472286224365234,51.69430264533407,51.01937421617758,51.196988030492996,29335200,MSFT,Microsoft Corporation
-2016-08-08,51.56110763549805,51.58774852856856,51.312446878597136,51.56110763549805,19473500,MSFT,Microsoft Corporation
-2016-08-09,51.685428619384766,51.95184767350334,51.5255765093732,51.658784342581455,16920700,MSFT,Microsoft Corporation
-2016-08-10,51.52556610107422,51.79198510137546,51.34795230497293,51.64989474203471,15756900,MSFT,Microsoft Corporation
-2016-08-11,51.77424240112305,51.90745364405658,51.53446419646427,51.53446419646427,18162300,MSFT,Microsoft Corporation
-2016-08-12,51.45451736450195,51.67653375466451,51.17033665610998,51.534443400468525,21655200,MSFT,Microsoft Corporation
-2016-08-15,51.614376068115234,51.951841973078025,51.47228569566274,51.51668830186008,19283900,MSFT,Microsoft Corporation
-2016-08-16,51.328426361083984,51.489274770382025,51.1765158683116,51.48034026267274,20523500,MSFT,Microsoft Corporation
-2016-08-17,51.43564987182617,51.54288098541475,51.14076004843804,51.41777745142547,18856400,MSFT,Microsoft Corporation
-2016-08-18,51.471405029296875,51.5607671551299,51.17651853608926,51.310556611613976,14214300,MSFT,Microsoft Corporation
-2016-08-19,51.48926544189453,51.58756205296975,51.11395482740634,51.31948255564736,17271000,MSFT,Microsoft Corporation
-2016-08-22,51.53395462036133,51.605444317986084,51.167578442075474,51.471402839347874,15221900,MSFT,Microsoft Corporation
-2016-08-23,51.73054885864258,51.98969390421017,51.694804009153984,51.73948677542296,18732400,MSFT,Microsoft Corporation
-2016-08-24,51.78416061401367,51.86458481238362,51.57863286458295,51.65011914712507,18151500,MSFT,Microsoft Corporation
-2016-08-25,51.980743408203125,52.08797793071838,51.63223973206765,51.7216018341637,18552600,MSFT,Microsoft Corporation
-2016-08-26,51.85563278198242,52.454346853287284,51.55180849404006,52.07903289344547,20971200,MSFT,Microsoft Corporation
-2016-08-29,51.918209075927734,52.36500951000221,51.918209075927734,51.98969878161171,16417200,MSFT,Microsoft Corporation
-2016-08-30,51.73054885864258,51.998628412174085,51.48034172985537,51.810973065583674,16930200,MSFT,Microsoft Corporation
-2016-08-31,51.346290588378906,51.65011493423742,51.20331462614053,51.51607688709785,20860300,MSFT,Microsoft Corporation
-2016-09-01,51.46246337890625,51.66799112657323,50.944173347455205,50.944173347455205,26075400,MSFT,Microsoft Corporation
-2016-09-02,51.53395462036133,51.99862742847303,51.310554428508574,51.53395462036133,18900500,MSFT,Microsoft Corporation
-2016-09-06,51.48033905029297,51.65012196330184,51.12289739164489,51.63224953948781,16278400,MSFT,Microsoft Corporation
-2016-09-07,51.52501678466797,51.68586518511839,51.30161660724419,51.35523387699972,17493400,MSFT,Microsoft Corporation
-2016-09-08,51.319488525390625,51.6411853231252,51.09608835016564,51.49820934733385,20146100,MSFT,Microsoft Corporation
-2016-09-09,50.22929382324219,51.39991195097067,50.22929382324219,50.74758385819278,35113900,MSFT,Microsoft Corporation
-2016-09-12,50.97990798950195,51.12288393355954,49.693124492983614,50.041628143573035,29303000,MSFT,Microsoft Corporation
-2016-09-13,50.5152587890625,50.62249335353961,50.08633075760498,50.48845185235171,30130200,MSFT,Microsoft Corporation
-2016-09-14,50.27397537231445,50.60461009546257,50.06844761428025,50.390144421226395,24062500,MSFT,Microsoft Corporation
-2016-09-15,51.10501480102539,51.2479907542778,50.023758941503075,50.17567280929254,26847000,MSFT,Microsoft Corporation
-2016-09-16,51.15864181518555,51.49821104720468,50.71184144998742,51.49821104720468,44607000,MSFT,Microsoft Corporation
-2016-09-19,50.8726921081543,51.60544446683961,50.801202410323334,51.17651650630307,20937100,MSFT,Microsoft Corporation
-2016-09-20,50.76545715332031,51.247998942132774,50.71183988397841,51.247998942132774,17384000,MSFT,Microsoft Corporation
-2016-09-21,51.614376068115234,51.69480026923795,51.00673071485226,51.39097588819836,33707300,MSFT,Microsoft Corporation
-2016-09-22,51.6679801940918,51.82882855541729,51.49819732772172,51.757338879799136,19822200,MSFT,Microsoft Corporation
-2016-09-23,51.319488525390625,51.74841645276467,51.27480917210886,51.7126716066128,19955300,MSFT,Microsoft Corporation
-2016-09-26,50.84588623046875,51.06034851077697,50.78333444797748,51.00673464510816,21688700,MSFT,Microsoft Corporation
-2016-09-27,51.78416061401367,51.88245723522317,50.64928732982273,50.87268750209301,28065100,MSFT,Microsoft Corporation
-2016-09-28,51.85563278198242,51.8824431133523,51.533936076065196,51.72159476039369,20536400,MSFT,Microsoft Corporation
-2016-09-29,51.292686462402344,51.98075606762877,51.122900131477806,51.659062648184516,25463500,MSFT,Microsoft Corporation
-2016-09-30,51.471405029296875,51.62331893880474,51.2390703197641,51.44459809595524,29910800,MSFT,Microsoft Corporation
-2016-10-03,51.310543060302734,51.426712088796705,50.98884971871394,51.301608554487345,19189500,MSFT,Microsoft Corporation
-2016-10-04,51.14970016479492,51.471393519408004,50.908427592223276,51.17650709214207,20085900,MSFT,Microsoft Corporation
-2016-10-05,51.50715637207031,51.793108393146944,51.16758706873544,51.19439741427305,16726400,MSFT,Microsoft Corporation
-2016-10-06,51.59651565551758,51.703746805286436,51.18545666523951,51.59651565551758,16212600,MSFT,Microsoft Corporation
-2016-10-07,51.650115966796875,51.810964353632606,51.310546771386335,51.6947953167366,20089000,MSFT,Microsoft Corporation
-2016-10-10,51.86458206176758,52.17734092283249,51.7126681800961,51.7484130238795,18196500,MSFT,Microsoft Corporation
-2016-10-11,51.10501480102539,51.84670490208299,50.836935314779076,51.73053587481053,26497400,MSFT,Microsoft Corporation
-2016-10-12,51.033538818359375,51.17651480043908,50.39908311093171,51.033538818359375,22177500,MSFT,Microsoft Corporation
-2016-10-13,50.863746643066406,51.20331583973678,50.327587624168686,50.66715682083906,25313700,MSFT,Microsoft Corporation
-2016-10-14,51.310543060302734,51.596498378629974,51.042463571237576,51.042463571237576,27402500,MSFT,Microsoft Corporation
-2016-10-17,51.131832122802734,51.346294377579035,50.819069838764506,51.25693567289159,23830000,MSFT,Microsoft Corporation
-2016-10-18,51.52501678466797,51.784161808595435,51.30161660724419,51.40884773793907,19149500,MSFT,Microsoft Corporation
-2016-10-19,51.40885543823242,51.68587292690489,51.292689782919794,51.355241569262496,22878400,MSFT,Microsoft Corporation
-2016-10-20,51.15864181518555,51.39991442145049,50.63141724789911,51.38204199778461,49455600,MSFT,Microsoft Corporation
-2016-10-21,53.31222152709961,54.01816694987742,53.16031103321437,53.86625304717578,80032200,MSFT,Microsoft Corporation
-2016-10-24,54.509639739990234,54.509639739990234,53.55348731561699,53.56242182225272,54067000,MSFT,Microsoft Corporation
-2016-10-25,54.500709533691406,54.84027535369769,54.33092321487203,54.37560256920799,35137200,MSFT,Microsoft Corporation
-2016-10-26,54.17901611328125,54.68836828392944,54.0360401251838,54.33986452599294,29911600,MSFT,Microsoft Corporation
-2016-10-27,53.70540237426758,54.35773390528361,53.69646786686922,54.16114065435734,28479900,MSFT,Microsoft Corporation
-2016-10-28,53.499881744384766,54.080723658341626,53.240740089508925,53.624985317528285,33574700,MSFT,Microsoft Corporation
-2016-10-31,53.5445556640625,53.99135604206896,53.5445556640625,53.7590213453848,26434700,MSFT,Microsoft Corporation
-2016-11-01,53.437313079833984,53.63390629486153,52.94583345108075,53.5892269483959,24533000,MSFT,Microsoft Corporation
-2016-11-02,53.10667419433594,53.55347441242134,52.990505183165496,53.45517781903213,22147000,MSFT,Microsoft Corporation
-2016-11-03,52.910091400146484,53.29433993587916,52.82073270250364,53.19604332318254,21600400,MSFT,Microsoft Corporation
-2016-11-04,52.46329879760742,52.97265094835574,52.293515883630086,52.409684934675795,28697000,MSFT,Microsoft Corporation
-2016-11-07,53.99135208129883,54.08071419563439,53.41944818481567,53.41944818481567,31664800,MSFT,Microsoft Corporation
-2016-11-08,54.03603744506836,54.31305149080839,53.750085483056296,54.10752373116324,22935400,MSFT,Microsoft Corporation
-2016-11-09,53.76795196533203,54.14326602830459,52.901161612668574,53.61604148402569,49632500,MSFT,Microsoft Corporation
-2016-11-10,52.45436096191406,54.053907008334356,51.49820850038151,54.044969092535304,57822400,MSFT,Microsoft Corporation
-2016-11-11,52.740318298339844,52.829677012565355,51.83777960410656,52.034372865982405,38767800,MSFT,Microsoft Corporation
-2016-11-14,51.93607711791992,52.79393646962344,51.18545231568966,52.740319194886816,41328400,MSFT,Microsoft Corporation
-2016-11-15,52.96166229248047,53.51944005162195,52.46686231995073,52.47586061740024,35904100,MSFT,Microsoft Corporation
-2016-11-16,53.66337585449219,53.67237071907937,52.90768025092044,53.02463064977657,27332500,MSFT,Microsoft Corporation
-2016-11-17,54.55400466918945,54.832893464311375,53.95124933269731,54.34708850449019,32132700,MSFT,Microsoft Corporation
-2016-11-18,54.293128967285156,55.003843510374864,54.24814777267654,54.67997341824056,27686300,MSFT,Microsoft Corporation
-2016-11-21,54.75193405151367,54.85089471702787,54.35609138945687,54.42806403050153,19652600,MSFT,Microsoft Corporation
-2016-11-22,54.98584747314453,55.111796184205886,54.70696202203581,54.859898762083176,23206700,MSFT,Microsoft Corporation
-2016-11-23,54.33810806274414,54.96785158685445,54.20316106080918,54.886884072062436,21848900,MSFT,Microsoft Corporation
-2016-11-25,54.45506286621094,54.45506286621094,54.095209885077445,54.24814662989403,8409600,MSFT,Microsoft Corporation
-2016-11-28,54.52701950073242,54.89587067133148,54.167163193484726,54.284117008116844,20732600,MSFT,Microsoft Corporation
-2016-11-29,54.958858489990234,55.246742233659525,54.44606535708901,54.5630192004062,22366700,MSFT,Microsoft Corporation
-2016-11-30,54.212154388427734,55.03982267525324,54.17617149653119,54.75193894901256,34655400,MSFT,Microsoft Corporation
-2016-12-01,53.2585334777832,54.113189673473734,53.024625837609754,54.07720335470178,34542100,MSFT,Microsoft Corporation
-2016-12-02,53.30351638793945,53.501437715755756,52.89867886824446,53.15057967596821,25515700,MSFT,Microsoft Corporation
-2016-12-05,54.176170349121094,54.509035257066174,53.58240974734449,53.708358445926706,23552700,MSFT,Microsoft Corporation
-2016-12-06,53.93326187133789,54.39207542728695,53.798314890964726,54.36508740395002,19907000,MSFT,Microsoft Corporation
-2016-12-07,55.21074295043945,55.2197412457301,53.798312592090966,53.98723561106504,30809000,MSFT,Microsoft Corporation
-2016-12-08,54.886871337890625,55.39966776716392,54.73393464090197,55.14776698411787,21220800,MSFT,Microsoft Corporation
-2016-12-09,55.75053787231445,55.768531034426005,54.99484222285308,55.03982341220958,27349400,MSFT,Microsoft Corporation
-2016-12-12,55.930458068847656,56.04741189711327,55.52562396580692,55.61558633718386,20198100,MSFT,Microsoft Corporation
-2016-12-13,56.6591682434082,57.05500750029569,55.9934384281045,56.227342663573324,35718900,MSFT,Microsoft Corporation
-2016-12-14,56.389278411865234,57.08199969423118,56.2543314149953,56.677162135466055,30352700,MSFT,Microsoft Corporation
-2016-12-15,56.299320220947266,56.81211335622689,56.0474193701846,56.40727576736273,27669900,MSFT,Microsoft Corporation
-2016-12-16,56.047401428222656,56.632167028480005,55.885466444515814,56.632167028480005,42453100,MSFT,Microsoft Corporation
-2016-12-19,57.23493194580078,57.369878932119306,56.15536635078586,56.28131847287722,34338200,MSFT,Microsoft Corporation
-2016-12-20,57.162967681884766,57.39687192231601,56.70415063418292,57.297911248033465,26028400,MSFT,Microsoft Corporation
-2016-12-21,57.162967681884766,57.30690954488354,56.78511814661003,57.06400700760222,17096300,MSFT,Microsoft Corporation
-2016-12-22,57.17196273803711,57.666762679259406,57.04601403647268,57.43285843804614,22176600,MSFT,Microsoft Corporation
-2016-12-23,56.89308547973633,57.16297608354624,56.49724272442624,57.08200855921874,12403800,MSFT,Microsoft Corporation
-2016-12-27,56.92905044555664,57.639764776145505,56.86607610556463,56.86607610556463,11763200,MSFT,Microsoft Corporation
-2016-12-28,56.66816329956055,57.03701450906745,56.52422144784674,57.03701450906745,14653300,MSFT,Microsoft Corporation
-2016-12-29,56.58720397949219,56.85709456151789,56.434263809509154,56.551217653396776,10250600,MSFT,Microsoft Corporation
-2016-12-30,55.90346908569336,56.668162956669505,55.804508419768084,56.64117150024343,25579900,MSFT,Microsoft Corporation
-2017-01-03,56.299320220947266,56.53322447682159,55.89448263208311,56.48824328513556,20694100,MSFT,Microsoft Corporation
-2017-01-04,56.047401428222656,56.452238887489756,55.885466444515814,56.2093364119295,21340000,MSFT,Microsoft Corporation
-2017-01-05,56.047401428222656,56.371271395636334,55.80449895266239,55.94844077908583,24876000,MSFT,Microsoft Corporation
-2017-01-06,56.53321838378906,56.8121072331363,55.81350909884652,56.04741332951113,19922900,MSFT,Microsoft Corporation
-2017-01-09,56.35329055786133,56.74913324094463,56.26332818362127,56.46124609331832,20382700,MSFT,Microsoft Corporation
-2017-01-10,56.33529281616211,56.74013033101525,56.029415964033554,56.43425347888669,18593000,MSFT,Microsoft Corporation
-2017-01-11,56.84809112548828,56.88407744833084,56.1643681507029,56.32630317164977,21517300,MSFT,Microsoft Corporation
-2017-01-12,56.32630920410156,57.03702371305749,55.732548540987175,56.73114679982614,20968200,MSFT,Microsoft Corporation
-2017-01-13,56.40726852416992,56.56020524263298,56.09239335911058,56.33529588123824,19422300,MSFT,Microsoft Corporation
-2017-01-17,56.254337310791016,56.40727748539565,55.804518516540405,56.38928432180422,20664000,MSFT,Microsoft Corporation
-2017-01-18,56.227352142333984,56.4072803555585,55.88548888039193,56.38028889287543,19670100,MSFT,Microsoft Corporation
-2017-01-19,56.047401428222656,56.6591550484832,55.957439073649454,55.993425388216274,18451700,MSFT,Microsoft Corporation
-2017-01-20,56.44325256347656,56.51522177165382,56.1103842511431,56.38027478753546,30213500,MSFT,Microsoft Corporation
-2017-01-23,56.64117431640625,56.78511617440578,56.290316252022684,56.40727008409874,23097600,MSFT,Microsoft Corporation
-2017-01-24,57.14496612548828,57.34288744497891,56.623174803865425,56.85708244178057,24672900,MSFT,Microsoft Corporation
-2017-01-25,57.288909912109375,57.66675597286078,57.08199372191061,57.53181242195428,23672700,MSFT,Microsoft Corporation
-2017-01-26,57.8196907043457,58.06259663771994,57.171954132109846,57.68475058990271,43554600,MSFT,Microsoft Corporation
-2017-01-27,59.178138732910156,59.29509597118629,58.37746210885712,58.82728074545715,44818000,MSFT,Microsoft Corporation
-2017-01-30,58.593379974365234,59.187143938579396,58.296504855946644,59.09718157349229,31651400,MSFT,Microsoft Corporation
-2017-01-31,58.16155242919922,58.61137107619428,57.8106944336381,58.350475437294605,25270500,MSFT,Microsoft Corporation
-2017-02-01,57.198951721191406,58.134575509238985,57.09999105086114,57.900667846304806,39671500,MSFT,Microsoft Corporation
-2017-02-02,56.83010482788086,57.046019359169236,56.45225868793251,56.90207748225867,45827000,MSFT,Microsoft Corporation
-2017-02-03,57.288909912109375,57.30690307193244,56.740130548961005,57.126974905546106,30301800,MSFT,Microsoft Corporation
-2017-02-06,57.2529182434082,57.26191653840121,56.80309958539043,57.12696956825827,19796400,MSFT,Microsoft Corporation
-2017-02-07,57.06399917602539,57.37887088567012,56.88407101400944,57.34288799874233,20277200,MSFT,Microsoft Corporation
-2017-02-08,56.983028411865234,57.40585905361482,56.875072893574895,57.189944585190084,18096400,MSFT,Microsoft Corporation
-2017-02-09,57.630775451660156,57.972642090850556,56.96504563044681,57.144973814936385,22644400,MSFT,Microsoft Corporation
-2017-02-10,57.57680130004883,57.84669530161864,57.55880813782119,57.801710680127144,18170700,MSFT,Microsoft Corporation
-2017-02-13,58.22453689575195,58.35048558972943,57.6937472308277,57.792707899479865,22920100,MSFT,Microsoft Corporation
-2017-02-14,58.441768646240234,58.57753377731396,57.94396546740372,58.29695757031597,23108400,MSFT,Microsoft Corporation
-2017-02-15,58.405548095703125,58.441752581057216,58.07066869045195,58.37839645801244,17005200,MSFT,Microsoft Corporation
-2017-02-16,58.39650344848633,59.04817046577255,58.324101372910455,58.59562469324606,20546300,MSFT,Microsoft Corporation
-2017-02-17,58.48701095581055,58.550367079983786,58.19738197311865,58.35124585963943,21248800,MSFT,Microsoft Corporation
-2017-02-21,58.36935043334961,58.78569170563997,58.333145943763455,58.477963902108094,20655900,MSFT,Microsoft Corporation
-2017-02-22,58.251686096191406,58.278837734760366,57.9711099572458,58.22453445762244,19292700,MSFT,Microsoft Corporation
-2017-02-23,58.48701095581055,58.58657156598272,58.09782136294647,58.305988525815835,20273100,MSFT,Microsoft Corporation
-2017-02-24,58.48701095581055,58.64992769015596,58.052564029122884,58.40554913598802,21796800,MSFT,Microsoft Corporation
-2017-02-27,58.134029388427734,58.41460554037783,57.97111264416315,58.41460554037783,15871500,MSFT,Microsoft Corporation
-2017-02-28,57.907752990722656,58.106870770290264,57.708631758505014,57.998264211117046,23239800,MSFT,Microsoft Corporation
-2017-03-01,58.77664566040039,58.821896093329464,57.943956211961805,58.043516831826196,26937500,MSFT,Microsoft Corporation
-2017-03-02,57.934906005859375,58.604671749512725,57.81724314989059,58.550368471873206,24539600,MSFT,Microsoft Corporation
-2017-03-03,58.152137756347656,58.1792894006464,57.5819290575199,57.91681544957384,18135900,MSFT,Microsoft Corporation
-2017-03-06,58.17021560668945,58.43269291590809,57.753877884291605,57.89869235616234,18750300,MSFT,Microsoft Corporation
-2017-03-07,58.28791427612305,58.63184667996761,58.0978458235798,58.0978458235798,18521000,MSFT,Microsoft Corporation
-2017-03-08,58.82189178466797,58.90335360645377,58.1521260407949,58.161178888837725,21510900,MSFT,Microsoft Corporation
-2017-03-09,58.586570739746094,59.01195790731031,58.36029788441852,59.002911964912876,19846800,MSFT,Microsoft Corporation
-2017-03-10,58.76759338378906,59.06627524628986,58.60467663199775,58.93051013558037,19538200,MSFT,Microsoft Corporation
-2017-03-13,58.56847381591797,59.002920801544086,58.44176155038131,58.84000404509686,20100000,MSFT,Microsoft Corporation
-2017-03-14,58.29695129394531,58.42366356122497,58.06162555243994,58.40555786287035,14280200,MSFT,Microsoft Corporation
-2017-03-15,58.60468292236328,58.75854684187559,58.15213710829098,58.42366735885481,24833800,MSFT,Microsoft Corporation
-2017-03-16,58.505126953125,58.61374044306618,58.197399089577495,58.604687592579,20674300,MSFT,Microsoft Corporation
-2017-03-17,58.713287353515625,59.04816678491771,58.54131776097938,58.74949184169694,49219700,MSFT,Microsoft Corporation
-2017-03-20,58.76759338378906,58.993866266538085,58.577524990915926,58.7494945915013,14598100,MSFT,Microsoft Corporation
-2017-03-21,58.11592483520508,59.28349370785846,58.04351585737381,59.002917550387565,26640500,MSFT,Microsoft Corporation
-2017-03-22,58.85811233520508,58.957672974949,58.03448247631643,58.03448247631643,20680000,MSFT,Microsoft Corporation
-2017-03-23,58.713287353515625,59.04816678491771,58.622772680412304,58.77664348150791,19269200,MSFT,Microsoft Corporation
-2017-03-24,58.8128662109375,59.2382535420799,58.61374491683133,59.15679859738312,22617100,MSFT,Microsoft Corporation
-2017-03-27,58.92146682739258,59.03008031460703,58.24264806923068,58.496072634096215,18614700,MSFT,Microsoft Corporation
-2017-03-28,59.09342575073242,59.256342499390094,58.51416773446075,58.794743893976644,20080400,MSFT,Microsoft Corporation
-2017-03-29,59.256343841552734,59.28349548272729,58.78569237685904,58.93956318568221,13618400,MSFT,Microsoft Corporation
-2017-03-30,59.47357177734375,59.71795039098141,59.15679107938875,59.21109436895209,15122800,MSFT,Microsoft Corporation
-2017-03-31,59.60932922363281,59.908011088337325,59.23823837864227,59.41926082935732,21040300,MSFT,Microsoft Corporation
-2017-04-03,59.3287467956543,59.6817319056724,59.00291332405302,59.5640655987999,20400900,MSFT,Microsoft Corporation
-2017-04-04,59.49166488647461,59.56406695546865,59.084369585046346,59.183930198375485,12997400,MSFT,Microsoft Corporation
-2017-04-05,59.33779525756836,60.052818355867856,59.22918869928995,60.00756792501851,21448600,MSFT,Microsoft Corporation
-2017-04-06,59.49166488647461,59.79033982116218,59.26539202078108,59.37399857692207,18103500,MSFT,Microsoft Corporation
-2017-04-07,59.446414947509766,59.699839483769495,59.229194902901526,59.60027885805307,14108500,MSFT,Microsoft Corporation
-2017-04-10,59.31064987182617,59.57312725750843,59.15678596117473,59.383058855180046,17952700,MSFT,Microsoft Corporation
-2017-04-11,59.265380859375,59.383040241468976,58.695168925823,59.373987395062194,18791500,MSFT,Microsoft Corporation
-2017-04-12,59.039119720458984,59.29254422761461,58.93050625797804,59.211082404428915,17108500,MSFT,Microsoft Corporation
-2017-04-13,58.78568649291992,59.60932302104479,58.78568649291992,59.093421174464275,17896500,MSFT,Microsoft Corporation
-2017-04-17,59.265380859375,59.274426800483226,58.83998684713733,58.86713848105913,16689300,MSFT,Microsoft Corporation
-2017-04-18,59.18394088745117,59.473569931636135,58.97577368038444,59.12963759957309,15155600,MSFT,Microsoft Corporation
-2017-04-19,58.86715316772461,59.50976731695993,58.73138805894526,59.41925954620712,26992800,MSFT,Microsoft Corporation
-2017-04-20,59.28348922729492,59.50976208694109,58.95765575698048,59.24728474111558,22299500,MSFT,Microsoft Corporation
-2017-04-21,60.09809112548828,60.36961449621277,59.23824985493965,59.437371136652004,32522600,MSFT,Microsoft Corporation
-2017-04-24,61.12082290649414,61.238489211291984,60.731633317015806,61.075572478363846,29770000,MSFT,Microsoft Corporation
-2017-04-25,61.47380447387695,61.58241792468068,61.184175510366195,61.45570568472592,30242700,MSFT,Microsoft Corporation
-2017-04-26,61.3923454284668,61.82678539181315,61.202277081340426,61.61861825675515,26190800,MSFT,Microsoft Corporation
-2017-04-27,61.79059600830078,61.89015662949777,61.166087545238334,61.68198944357709,34971000,MSFT,Microsoft Corporation
-2017-04-28,61.96256637573242,62.57802890287886,61.26564892403595,62.36986171438402,39548800,MSFT,Microsoft Corporation
-2017-05-01,62.82240676879883,62.94911903129477,61.99877015727478,62.16168690981248,31954400,MSFT,Microsoft Corporation
-2017-05-02,62.72285079956055,63.09393476573553,62.56897997914563,63.09393476573553,23906100,MSFT,Microsoft Corporation
-2017-05-03,62.52373123168945,62.79525457652739,62.188844843891445,62.79525457652739,28928000,MSFT,Microsoft Corporation
-2017-05-04,62.279335021972656,62.52371355908333,62.12547114619135,62.47845622841864,21749400,MSFT,Microsoft Corporation
-2017-05-05,62.45131301879883,62.47846465874159,61.989714423871504,62.36080525055624,19128800,MSFT,Microsoft Corporation
-2017-05-08,62.39702606201172,62.49658670471372,61.92637449554739,62.424177709057375,18566100,MSFT,Microsoft Corporation
-2017-05-09,62.487525939941406,62.70474599409781,62.16169240605629,62.32460917299885,22858400,MSFT,Microsoft Corporation
-2017-05-10,62.73188400268555,62.95815685729665,62.378898901916195,62.44225502499532,17977800,MSFT,Microsoft Corporation
-2017-05-11,61.96256637573242,62.20694495998348,61.654838564809445,61.872058602243335,28789400,MSFT,Microsoft Corporation
-2017-05-12,61.89015579223633,62.098329880641195,61.58242798928166,62.098329880641195,18714100,MSFT,Microsoft Corporation
-2017-05-15,61.93540954589844,61.980666881502025,61.15703032955613,61.672932191057434,31530300,MSFT,Microsoft Corporation
-2017-05-16,63.182498931884766,63.209806203760294,62.04464963786477,62.10836892053466,34956000,MSFT,Microsoft Corporation
-2017-05-17,61.4256706237793,62.900319134896556,61.38015386570783,62.7091612517844,30548800,MSFT,Microsoft Corporation
-2017-05-18,61.63501739501953,62.017333076585636,61.11615841435676,61.35283300313226,25201300,MSFT,Microsoft Corporation
-2017-05-19,61.6168212890625,61.990032270977935,61.38014667560308,61.44386596250968,26961100,MSFT,Microsoft Corporation
-2017-05-22,62.308650970458984,62.35416773946324,61.44388791844918,61.79889649305395,16237600,MSFT,Microsoft Corporation
-2017-05-23,62.517967224121094,62.581686481652746,62.244880723340785,62.55437922055035,15425800,MSFT,Microsoft Corporation
-2017-05-24,62.599945068359375,62.70007641199218,62.30865578094151,62.690978613396055,14593900,MSFT,Microsoft Corporation
-2017-05-25,63.37367630004883,63.61034402578833,62.72737853536064,62.7819930959339,21854100,MSFT,Microsoft Corporation
-2017-05-26,63.683128356933594,63.919802879965665,63.282603309476045,63.537487304599146,19827900,MSFT,Microsoft Corporation
-2017-05-30,64.09278869628906,64.09278869628906,63.510203374570956,63.52841285534324,17072800,MSFT,Microsoft Corporation
-2017-05-31,63.57391357421875,64.39316646973828,63.54660630184827,64.2020086182639,30436400,MSFT,Microsoft Corporation
-2017-06-01,63.81060791015625,64.27485251866874,63.218924694582796,63.93804651721721,21603600,MSFT,Microsoft Corporation
-2017-06-02,65.32167053222656,65.41269710950931,63.9380415559512,64.12010165539937,34770300,MSFT,Microsoft Corporation
-2017-06-05,65.79499816894531,66.35026919438745,65.36716571214093,65.51281375908758,33316800,MSFT,Microsoft Corporation
-2017-06-06,66.01345825195312,66.10449174678162,65.78588840464307,65.81320262001998,31511100,MSFT,Microsoft Corporation
-2017-06-07,65.89511108398438,66.2410146816734,65.4945860114861,66.12268088519855,22301800,MSFT,Microsoft Corporation
-2017-06-08,65.49459838867188,66.0134573556991,65.0849754470274,66.00435956224426,24588300,MSFT,Microsoft Corporation
-2017-06-09,64.01084899902344,65.6129427343637,62.436062535299506,65.57653072391496,49187400,MSFT,Microsoft Corporation
-2017-06-12,63.519290924072266,63.66493895130407,62.01732863142516,63.03684398740724,47761700,MSFT,Microsoft Corporation
-2017-06-13,64.31124114990234,64.46598698149414,63.68314614006651,63.73776068183286,25258600,MSFT,Microsoft Corporation
-2017-06-14,63.96533203125,64.72086561949868,63.200700649080865,64.547917251559,25510700,MSFT,Microsoft Corporation
-2017-06-15,63.628536224365234,63.910720637181655,62.62723019819229,63.05505571460128,26068700,MSFT,Microsoft Corporation
-2017-06-16,63.7195930480957,63.74690033393479,63.0095758367413,63.47382053065937,48345100,MSFT,Microsoft Corporation
-2017-06-19,64.51150512695312,64.57522440868767,64.03815593845574,64.17469924071003,23798300,MSFT,Microsoft Corporation
-2017-06-20,63.63763427734375,64.51150164172735,63.60122226905104,64.46598489514135,21512200,MSFT,Microsoft Corporation
-2017-06-21,63.96533203125,64.28393538536798,63.66494509961547,63.91071748820387,19891100,MSFT,Microsoft Corporation
-2017-06-22,63.95624542236328,64.2566324065312,63.45558887394664,64.21112259432736,22965700,MSFT,Microsoft Corporation
-2017-06-23,64.82099914550781,64.857411157087,63.64673781538324,63.80148365593395,27617300,MSFT,Microsoft Corporation
-2017-06-26,64.20199584960938,65.27612566680244,64.12007404879077,64.99394131525433,19607000,MSFT,Microsoft Corporation
-2017-06-27,63.00043487548828,63.883406982733426,62.973127605347585,63.81968770411164,25215100,MSFT,Microsoft Corporation
-2017-06-28,63.537513732910156,63.57391880247732,62.61812946650222,63.00044520089226,25806200,MSFT,Microsoft Corporation
-2017-06-29,62.34503173828125,63.2553111029016,61.98091860345703,63.15517981720293,28918700,MSFT,Microsoft Corporation
-2017-06-30,62.74556350708008,63.155186486463734,62.57260818717619,62.60902019899181,24161100,MSFT,Microsoft Corporation
-2017-07-03,62.05374526977539,63.355445094574605,61.917201970274355,63.10967271137731,16165500,MSFT,Microsoft Corporation
-2017-07-05,62.882118225097656,63.20981944601826,62.0992771912187,62.13568920964126,21176300,MSFT,Microsoft Corporation
-2017-07-06,62.417877197265625,62.60903509612065,62.00825412041667,62.14479051611113,21117600,MSFT,Microsoft Corporation
-2017-07-07,63.22800827026367,63.57391195293677,62.53619396003659,62.53619396003659,16878300,MSFT,Microsoft Corporation
-2017-07-10,63.701332092285156,63.947104384350524,62.9913085871314,63.22798308884932,15014500,MSFT,Microsoft Corporation
-2017-07-11,63.71046447753906,64.33855959647583,63.49199932764528,63.719569217708525,17460000,MSFT,Microsoft Corporation
-2017-07-12,64.76637268066406,64.88470648785686,64.22020649725755,64.34764504188975,17750900,MSFT,Microsoft Corporation
-2017-07-13,65.33075714111328,65.57653649705969,64.91202940141063,65.08498473004836,20269800,MSFT,Microsoft Corporation
-2017-07-14,66.2501449584961,66.69617999626142,65.50371600055166,65.75859316498901,25868100,MSFT,Microsoft Corporation
-2017-07-17,66.76901245117188,66.86003902925756,66.19553875883759,66.26836279925924,21803900,MSFT,Microsoft Corporation
-2017-07-18,66.72349548339844,66.80541731143066,66.1409171122293,66.53233066155926,26435300,MSFT,Microsoft Corporation
-2017-07-19,67.23323822021484,67.3970887928873,66.86002032611836,66.90553707486991,22416200,MSFT,Microsoft Corporation
-2017-07-20,67.56094360351562,67.63376762813388,66.70527867645416,67.5245315912065,42361000,MSFT,Microsoft Corporation
-2017-07-21,67.16951751708984,67.62465721544805,66.60514179096863,66.86001891086832,46717100,MSFT,Microsoft Corporation
-2017-07-24,66.9965591430664,67.13310243530071,66.56872673500973,66.93283986600777,21394800,MSFT,Microsoft Corporation
-2017-07-25,67.53362274169922,67.6428518117668,66.90552780929126,67.17861437421989,22018700,MSFT,Microsoft Corporation
-2017-07-26,67.40619659423828,67.706583537052,67.18772452416144,67.67017152537252,16252200,MSFT,Microsoft Corporation
-2017-07-27,66.59603881835938,67.74298576871368,65.83140057324307,67.14220502493954,36844200,MSFT,Microsoft Corporation
-2017-07-28,66.48680114746094,66.73257350360862,66.03166149580379,66.14999530507787,18306700,MSFT,Microsoft Corporation
-2017-07-31,66.17733001708984,66.85094198120646,65.9133550211512,66.72350338148338,23600100,MSFT,Microsoft Corporation
-2017-08-01,66.0680923461914,66.83272384553197,65.98616357418668,66.54143466318101,22132300,MSFT,Microsoft Corporation
-2017-08-02,65.77678680419922,66.04986643823831,65.03035802601741,66.04076864518647,26499200,MSFT,Microsoft Corporation
-2017-08-03,65.67668151855469,65.94066346403459,65.40359483153881,65.71309353981567,18214400,MSFT,Microsoft Corporation
-2017-08-04,66.15911102294922,66.48681218212054,65.75858584065513,65.90423388690066,22579000,MSFT,Microsoft Corporation
-2017-08-07,65.90425109863281,66.35939094469397,65.77681249732632,66.26836436445832,18705700,MSFT,Microsoft Corporation
-2017-08-08,66.25923919677734,66.56873086314602,65.31254777542728,65.62203944179593,22044600,MSFT,Microsoft Corporation
-2017-08-09,65.96795654296875,66.00436855639138,65.58564081935323,65.76769394158497,22213400,MSFT,Microsoft Corporation
-2017-08-10,65.00306701660156,65.71308396553508,64.94844552022688,65.44910205851689,24734500,MSFT,Microsoft Corporation
-2017-08-11,65.99527740478516,66.17733056450038,64.88473507382682,65.18512903775152,21443700,MSFT,Microsoft Corporation
-2017-08-14,66.9874496459961,67.10579039846944,66.40487145573915,66.50500273327205,20096600,MSFT,Microsoft Corporation
-2017-08-15,67.00578308105469,67.34437652751731,66.84105949184337,67.34437652751731,19181400,MSFT,Microsoft Corporation
-2017-08-16,67.39926147460938,67.81106678824123,66.9599964224384,67.11556669808766,18150400,MSFT,Microsoft Corporation
-2017-08-17,66.25537872314453,67.60062023624529,66.25537872314453,67.33523183730368,22977500,MSFT,Microsoft Corporation
-2017-08-18,66.33769989013672,66.65799364682691,65.82522987943241,66.13637039110853,18761500,MSFT,Microsoft Corporation
-2017-08-21,66.02659606933594,66.32859048569605,65.61478359742192,66.31943723559553,17734800,MSFT,Microsoft Corporation
-2017-08-22,66.95085144042969,67.02405646562597,66.20959208706162,66.20959208706162,14343700,MSFT,Microsoft Corporation
-2017-08-23,66.54821014404297,66.94171605975373,66.37433332629912,66.76783924200988,13766500,MSFT,Microsoft Corporation
-2017-08-24,66.52073669433594,66.67630696610813,65.95335413731382,66.56648896033195,17098300,MSFT,Microsoft Corporation
-2017-08-25,66.63972473144531,67.12474221164803,66.32858407693168,66.67633074642634,12794300,MSFT,Microsoft Corporation
-2017-08-28,66.64888000488281,66.8868086366606,66.39264487411677,66.85935587006192,14569700,MSFT,Microsoft Corporation
-2017-08-29,66.85020446777344,66.95086925882583,65.93507508139396,66.1180981659166,11478400,MSFT,Microsoft Corporation
-2017-08-30,67.72872161865234,67.9117446863607,66.64886876265503,66.81359231634555,16897800,MSFT,Microsoft Corporation
-2017-08-31,68.42422485351562,68.59810168054773,67.53655516543195,67.74703102584434,27652800,MSFT,Microsoft Corporation
-2017-09-01,67.66463470458984,68.3967336528209,67.39009323532845,68.36928090227067,21736200,MSFT,Microsoft Corporation
-2017-09-05,67.3626937866211,67.61892897034626,66.78616462323947,67.11560487239674,21556000,MSFT,Microsoft Corporation
-2017-09-06,67.17049407958984,67.7561762910291,67.12473482043131,67.48163469984327,16535800,MSFT,Microsoft Corporation
-2017-09-07,68.03070831298828,68.26864388417465,67.35351459086968,67.42672660998586,17471200,MSFT,Microsoft Corporation
-2017-09-08,67.70127868652344,68.12223738887946,67.57315414226564,68.02157259245917,14703800,MSFT,Microsoft Corporation
-2017-09-11,68.4150619506836,68.5797854883756,68.00324961551263,68.00324961551263,17910400,MSFT,Microsoft Corporation
-2017-09-12,68.34185028076172,68.85432040864887,68.05816245737874,68.4150622938547,14394900,MSFT,Microsoft Corporation
-2017-09-13,68.8268814086914,68.8451879065653,68.22289963463432,68.57064629352274,13380800,MSFT,Microsoft Corporation
-2017-09-14,68.42422485351562,69.08311916449678,68.19544249452959,68.63470769581153,15733900,MSFT,Microsoft Corporation
-2017-09-15,68.91839599609375,68.99160802705617,67.78363744371046,68.47913777408634,38578400,MSFT,Microsoft Corporation
-2017-09-18,68.78109741210938,69.52234965088878,68.6712794211539,68.84515616136339,23307000,MSFT,Microsoft Corporation
-2017-09-19,69.03736877441406,69.28445065686373,68.6438628268952,68.82688592634801,16093300,MSFT,Microsoft Corporation
-2017-09-20,68.57975769042969,69.13798684289912,68.0032220512582,68.95495688527366,21587900,MSFT,Microsoft Corporation
-2017-09-21,67.91172790527344,68.85430973663489,67.82021639403189,68.73534547020894,19186100,MSFT,Microsoft Corporation
-2017-09-22,68.09477996826172,68.18629150914752,67.58230277191177,67.7104203255285,14111400,MSFT,Microsoft Corporation
-2017-09-25,67.0423583984375,67.94833423328805,66.73121088046126,67.80191022909199,24149200,MSFT,Microsoft Corporation
-2017-09-26,67.0423583984375,67.54567520362967,66.79526963682684,67.41755769089852,18019600,MSFT,Microsoft Corporation
-2017-09-27,67.58229064941406,67.8751317168504,66.9600025083766,67.30775607600098,19565100,MSFT,Microsoft Corporation
-2017-09-28,67.60060119628906,67.69211272624648,67.08812406113964,67.29860686373564,10883800,MSFT,Microsoft Corporation
-2017-09-29,68.16798400878906,68.21374326950016,67.60975454115174,67.66466705038165,17079100,MSFT,Microsoft Corporation
-2017-10-02,68.27782440185547,68.64387766175378,67.99413644182975,68.36933597135875,15304800,MSFT,Microsoft Corporation
-2017-10-03,67.95750427246094,68.52487997422675,67.89344550026536,68.33270365764002,12190400,MSFT,Microsoft Corporation
-2017-10-04,68.35102844238281,68.37848121182898,67.45419840979649,67.80194512592192,13317700,MSFT,Microsoft Corporation
-2017-10-05,69.52237701416016,69.65964781141284,68.5980944266671,68.83603000977956,21195300,MSFT,Microsoft Corporation
-2017-10-06,69.5498275756836,69.57728033788858,69.12886893081458,69.24783322766369,13959800,MSFT,Microsoft Corporation
-2017-10-09,69.81523132324219,70.05316695134064,69.42172535372264,69.5223901586149,11386500,MSFT,Microsoft Corporation
-2017-10-10,69.81523132324219,70.1263720060844,69.67796050003601,69.8518373415561,13944500,MSFT,Microsoft Corporation
-2017-10-11,69.9341812133789,69.9707872241381,69.50406931431165,69.87927568818144,15388900,MSFT,Microsoft Corporation
-2017-10-12,70.57477569580078,70.73034600460169,69.88842870556813,69.99823975560047,16876500,MSFT,Microsoft Corporation
-2017-10-13,70.91336822509766,71.2611218310481,70.73034515598457,71.0048797596542,15335700,MSFT,Microsoft Corporation
-2017-10-16,71.05978393554688,71.20620097729635,70.78524238217923,70.84930114704746,12380100,MSFT,Microsoft Corporation
-2017-10-17,71.00487518310547,71.03233492539684,70.69373458929097,70.8950641414684,16824000,MSFT,Microsoft Corporation
-2017-10-18,71.0231704711914,71.2427995016923,70.80354144069051,71.07807598334638,13300700,MSFT,Microsoft Corporation
-2017-10-19,71.29772186279297,71.31602137541681,70.78524474485994,70.986574293132,15092800,MSFT,Microsoft Corporation
-2017-10-20,72.12133026123047,72.26775428502792,71.58140738271128,71.67291890664382,22866400,MSFT,Microsoft Corporation
-2017-10-23,72.13964080810547,72.60635170094675,72.07558203956556,72.2860578582472,20627200,MSFT,Microsoft Corporation
-2017-10-24,72.16709899902344,72.47823961766348,71.80104587330136,72.20370500978392,17517200,MSFT,Microsoft Corporation
-2017-10-25,71.95661926269531,72.3867311801883,71.38924352632834,71.91086698369831,20410800,MSFT,Microsoft Corporation
-2017-10-26,72.0755844116211,72.67956610889165,72.06643116384782,72.47823654917401,32120700,MSFT,Microsoft Corporation
-2017-10-27,76.69697570800781,78.88413392862303,76.51395266149976,77.20945280561742,71066700,MSFT,Microsoft Corporation
-2017-10-30,76.77018737792969,77.17284645671461,76.05638772508851,76.59631059720316,31756700,MSFT,Microsoft Corporation
-2017-10-31,76.1204605102539,77.20031343526804,76.05640173427354,77.20031343526804,27086600,MSFT,Microsoft Corporation
-2017-11-01,76.1204605102539,76.65123721516727,75.84591890926205,76.57802519065172,22307400,MSFT,Microsoft Corporation
-2017-11-02,76.91663360595703,77.2918330525151,76.06556293219889,76.27603879732365,23992900,MSFT,Microsoft Corporation
-2017-11-03,76.99897003173828,77.36502310669931,76.32177638128348,76.94406451415273,17633500,MSFT,Microsoft Corporation
-2017-11-06,77.30097961425781,77.51145546117311,76.94407971567703,77.05389077254308,19860900,MSFT,Microsoft Corporation
-2017-11-07,77.11795806884766,77.69449410861623,76.80681739751161,77.57552280802457,17939700,MSFT,Microsoft Corporation
-2017-11-08,77.38333892822266,77.42909819044282,76.71529838386044,76.99898626035264,18034200,MSFT,Microsoft Corporation
-2017-11-09,76.95321655273438,77.11794009973147,75.86421747492011,76.97152304789084,21178400,MSFT,Microsoft Corporation
-2017-11-10,76.75189971923828,76.96237555610297,76.16621750430986,76.67868769690155,19397800,MSFT,Microsoft Corporation
-2017-11-13,76.80679321289062,76.8159464597195,76.37668137639484,76.55971140356412,14196900,MSFT,Microsoft Corporation
-2017-11-14,76.91663360595703,76.96238588964849,75.93744536684895,76.41330961216535,18801300,MSFT,Microsoft Corporation
-2017-11-15,76.31879425048828,76.97179824969065,76.05207312118942,76.76945759870904,19383100,MSFT,Microsoft Corporation
-2017-11-16,76.52112579345703,76.72346643890936,76.28200231878219,76.42915468650935,20962800,MSFT,Microsoft Corporation
-2017-11-17,75.78534698486328,76.44755015634472,75.63818760589167,76.44755015634472,22079000,MSFT,Microsoft Corporation
-2017-11-20,75.90494537353516,75.96012665882492,75.64742335291788,75.78538358309108,16315000,MSFT,Microsoft Corporation
-2017-11-21,76.9993896484375,77.10975217411249,76.09805592606476,76.09805592606476,21237500,MSFT,Microsoft Corporation
-2017-11-22,76.43836212158203,77.16494587340478,76.37398163810136,77.1005653899241,20553100,MSFT,Microsoft Corporation
-2017-11-24,76.57630157470703,76.73265313269768,76.13483050967778,76.34637033638742,7425600,MSFT,Microsoft Corporation
-2017-11-27,77.1373519897461,77.23852231908796,76.61310892722281,76.62230112665671,18265200,MSFT,Microsoft Corporation
-2017-11-28,78.0662612915039,78.23181208451877,77.27529717120458,77.32128623140972,21926000,MSFT,Microsoft Corporation
-2017-11-29,76.64990234375,78.10306998683792,76.50274994607939,77.9099285178625,27381100,MSFT,Microsoft Corporation
-2017-11-30,77.41326141357422,77.73516380113404,76.64988788239968,76.80624648516797,33054600,MSFT,Microsoft Corporation
-2017-12-01,77.49603271484375,78.00187726936403,76.53951784503793,76.88901082908531,29532100,MSFT,Microsoft Corporation
-2017-12-04,74.5713119506836,77.65238959753086,74.22181192578176,77.64319038188988,39094900,MSFT,Microsoft Corporation
-2017-12-05,75.04035186767578,76.04285566610106,74.47932612944358,74.81042064070002,26152300,MSFT,Microsoft Corporation
-2017-12-06,76.13484191894531,76.4659435130987,74.89321444934293,75.00358398637592,26162100,MSFT,Microsoft Corporation
-2017-12-07,75.86812591552734,76.15324548451561,75.41746255524698,75.9141149799614,23184500,MSFT,Microsoft Corporation
-2017-12-08,77.40406799316406,77.79035085214026,76.64069447403561,76.91660779461333,24489100,MSFT,Microsoft Corporation
-2017-12-11,78.38817596435547,78.516936921277,77.3672805080877,77.52363209621443,22857900,MSFT,Microsoft Corporation
-2017-12-12,78.7100830078125,79.14235496742693,78.25022041536248,78.46175327839957,23924100,MSFT,Microsoft Corporation
-2017-12-13,78.49852752685547,79.09635018161714,78.33297674579754,78.85721971632348,22062700,MSFT,Microsoft Corporation
-2017-12-14,77.89155578613281,78.97683216998749,77.74439633621073,78.57215069965052,19306000,MSFT,Microsoft Corporation
-2017-12-15,79.87812805175781,80.09886012350383,78.06626837951691,78.41576842813966,53936700,MSFT,Microsoft Corporation
-2017-12-18,79.44586944580078,80.47596431513551,79.30791626338976,80.12647122478222,22283800,MSFT,Microsoft Corporation
-2017-12-19,78.9400405883789,79.41829475631289,78.42498954181697,79.41829475631289,23524800,MSFT,Microsoft Corporation
-2017-12-20,78.65489959716797,79.37229118006093,77.90992439667716,79.28031304231666,23674900,MSFT,Microsoft Corporation
-2017-12-21,78.63651275634766,79.18834653019576,78.5445416301975,79.14236447559425,17990700,MSFT,Microsoft Corporation
-2017-12-22,78.64569854736328,78.75606107312312,78.10305706690896,78.54452822078613,14145800,MSFT,Microsoft Corporation
-2017-12-26,78.54454040527344,78.66410216570932,78.20423952518307,78.46176148116625,9891200,MSFT,Microsoft Corporation
-2017-12-27,78.82964324951172,79.07797297417969,78.3789798822667,78.7744619848949,14678000,MSFT,Microsoft Corporation
-2017-12-28,78.83885192871094,79.0319933949981,78.68250031556613,79.00440275937808,10594300,MSFT,Microsoft Corporation
-2017-12-29,78.67330932617188,79.14237123161061,78.6365194691818,78.75608124168873,18717400,MSFT,Microsoft Corporation
-2018-01-02,79.05038452148438,79.38148618159725,78.63651095481676,79.21593535154082,22483800,MSFT,Microsoft Corporation
-2018-01-03,79.41826629638672,79.56542569036873,79.06877326109861,79.1515451575039,26061400,MSFT,Microsoft Corporation
-2018-01-04,80.11726379394531,80.62311546742032,79.62061133733707,79.63900275412412,21912000,MSFT,Microsoft Corporation
-2018-01-05,81.11056518554688,81.31290584615176,80.41157208989713,80.62311196696939,23407100,MSFT,Microsoft Corporation
-2018-01-08,81.19334411621094,81.4692644985637,80.5679306642319,81.11976441199062,22113000,MSFT,Microsoft Corporation
-2018-01-09,81.13814544677734,81.60720718940996,80.80704386573612,81.5336275009685,19484300,MSFT,Microsoft Corporation
-2018-01-10,80.77027130126953,81.11057217040523,80.39318759698921,80.80706115336098,18652200,MSFT,Microsoft Corporation
-2018-01-11,81.00939178466797,81.05537383136951,80.23681902045526,81.05537383136951,17808900,MSFT,Microsoft Corporation
-2018-01-12,82.40736389160156,82.57291468291663,81.34967867025223,81.55201930596458,24271500,MSFT,Microsoft Corporation
-2018-01-16,81.25773620605469,83.50186838658884,80.9450329438873,82.86725562672845,36599700,MSFT,Microsoft Corporation
-2018-01-17,82.90399932861328,83.03276024922577,81.62558231900078,81.92909321056332,25621200,MSFT,Microsoft Corporation
-2018-01-18,82.86724853515625,83.39149167806295,82.46257417268524,82.59133515396427,24159700,MSFT,Microsoft Corporation
-2018-01-19,82.7752685546875,83.33630149180276,82.46256535272632,82.90402952219463,36875000,MSFT,Microsoft Corporation
-2018-01-22,84.25602722167969,84.26522643854351,82.5361385493634,82.77526906919721,23601600,MSFT,Microsoft Corporation
-2018-01-23,84.52277374267578,84.89066534123106,84.1916720056709,84.52277374267578,23412800,MSFT,Microsoft Corporation
-2018-01-24,84.44916534423828,85.92992343833319,84.22843326683576,85.12056780989315,33277500,MSFT,Microsoft Corporation
-2018-01-25,84.91822814941406,85.75517442027561,84.55033667144298,85.04698911416199,26383200,MSFT,Microsoft Corporation
-2018-01-26,86.50936126708984,86.50936126708984,85.14817172434432,85.64482423868033,29172200,MSFT,Microsoft Corporation
-2018-01-29,86.38060760498047,87.78778633972455,86.19666533235365,87.50267371206861,31569900,MSFT,Microsoft Corporation
-2018-01-30,85.29531860351562,86.14147117515738,84.70669499877599,85.81036952037297,38635100,MSFT,Microsoft Corporation
-2018-01-31,87.3830795288086,87.7417717392663,86.00349194491115,86.22422399359006,48756300,MSFT,Microsoft Corporation
-2018-02-01,86.69329833984375,88.35799868766227,86.06788493021335,87.18075156763948,47227900,MSFT,Microsoft Corporation
-2018-02-02,84.4123764038086,86.42657680550815,84.15485447457594,86.12306581022125,47867800,MSFT,Microsoft Corporation
-2018-02-05,80.93580627441406,85.75516368328218,80.93580627441406,83.29030021151993,51031500,MSFT,Microsoft Corporation
-2018-02-06,83.99851989746094,84.13648010663182,78.40658795239018,79.91493700091026,67998600,MSFT,Microsoft Corporation
-2018-02-07,82.41655731201172,84.40315965116399,82.03946669616289,83.22591278100785,41107600,MSFT,Microsoft Corporation
-2018-02-08,78.18583679199219,82.66489377166425,77.95590550500464,82.50854218057977,55628700,MSFT,Microsoft Corporation
-2018-02-09,81.10136413574219,81.79115799933142,77.10056113031386,79.37228337711242,63499100,MSFT,Microsoft Corporation
-2018-02-12,81.9751205444336,82.57294344446679,80.8714528958706,81.61642820780324,35720300,MSFT,Microsoft Corporation
-2018-02-13,82.61892700195312,82.77527862194945,80.75188572908073,81.79117281234417,26407700,MSFT,Microsoft Corporation
-2018-02-14,83.91256713867188,84.07889560579135,81.69486364362217,81.78726678093133,34960900,MSFT,Microsoft Corporation
-2018-02-15,85.62205505371094,85.6774955249172,83.73700148371708,84.2821849169983,27823900,MSFT,Microsoft Corporation
-2018-02-16,85.01219177246094,86.39826011657715,84.82738547987537,85.42800945573254,30596900,MSFT,Microsoft Corporation
-2018-02-20,85.67748260498047,85.99165462764948,84.09736596471316,84.53166839009018,30911700,MSFT,Microsoft Corporation
-2018-02-21,84.54093170166016,86.26889954702081,84.54093170166016,85.91776474979562,26922500,MSFT,Microsoft Corporation
-2018-02-22,84.7627182006836,85.68676393379951,84.4208187414633,85.05841255328431,24392800,MSFT,Microsoft Corporation
-2018-02-23,86.91570281982422,86.92494524724007,85.34482855464063,86.49064280747933,26329200,MSFT,Microsoft Corporation
-2018-02-26,88.17243194580078,88.20015218659692,87.09130025529929,87.22990850918865,30199800,MSFT,Microsoft Corporation
-2018-02-27,87.04509735107422,88.56053165205499,87.04509735107422,88.46812849709934,25869100,MSFT,Microsoft Corporation
-2018-02-28,86.64775085449219,88.44040153400465,86.51838503740451,87.63647934218129,31167300,MSFT,Microsoft Corporation
-2018-03-01,85.79763793945312,87.38699759927515,84.86434985085366,86.85104942563119,37135600,MSFT,Microsoft Corporation
-2018-03-02,85.9824447631836,86.07484791198024,83.95878266996786,84.62409662115705,32830400,MSFT,Microsoft Corporation
-2018-03-05,86.52762603759766,87.10977220487422,85.25244569741216,85.32636398459223,23901600,MSFT,Microsoft Corporation
-2018-03-06,86.23193359375,87.31306523476196,85.8807988098912,87.17445698721748,22175800,MSFT,Microsoft Corporation
-2018-03-07,86.73091888427734,86.80484422281003,85.40953342011602,86.08408979688717,26716100,MSFT,Microsoft Corporation
-2018-03-08,87.25762176513672,87.87673059305398,86.64774831680646,87.10977109284765,25887800,MSFT,Microsoft Corporation
-2018-03-09,89.20735168457031,89.20735168457031,87.78432079620089,88.05229483198872,36937300,MSFT,Microsoft Corporation
-2018-03-12,89.41987609863281,89.82645835716865,88.74532686050642,89.17038692629052,26073700,MSFT,Microsoft Corporation
-2018-03-13,87.23915100097656,89.8541947666152,86.83256866925652,89.63242579018092,35387800,MSFT,Microsoft Corporation
-2018-03-14,86.7216796875,88.16319564299427,86.3982651317479,87.89522156825437,32132000,MSFT,Microsoft Corporation
-2018-03-15,87.0265884399414,87.39620797758435,85.77912866906446,86.4259575725099,27611000,MSFT,Microsoft Corporation
-2018-03-16,87.41471862792969,88.13547311970716,86.78636729280669,87.48864397321685,49081300,MSFT,Microsoft Corporation
-2018-03-19,85.8345947265625,86.76788275117158,85.11384029069131,86.6200320720655,33344100,MSFT,Microsoft Corporation
-2018-03-20,86.05636596679688,86.6477545990143,85.93624257428378,85.98244767520114,23075200,MSFT,Microsoft Corporation
-2018-03-21,85.45574188232422,86.90649322105854,85.20624561743446,85.87155959059568,24457100,MSFT,Microsoft Corporation
-2018-03-22,82.97004699707031,84.78117534649422,82.84992361901482,84.33763040076025,38604700,MSFT,Microsoft Corporation
-2018-03-23,80.55828857421875,83.5891567465144,80.46588543236248,82.70207389486015,44068900,MSFT,Microsoft Corporation
-2018-03-26,86.65697479248047,86.86026590449737,83.53370393941286,83.72775262363622,56396800,MSFT,Microsoft Corporation
-2018-03-27,82.67434692382812,87.91368289433423,81.7872641444229,87.72887662567337,56569000,MSFT,Microsoft Corporation
-2018-03-28,82.6004409790039,84.30068865926589,82.11994033778943,82.99778089477907,52501100,MSFT,Microsoft Corporation
-2018-03-29,84.3376235961914,85.28015388611503,81.68561771453396,83.33041745783959,45867500,MSFT,Microsoft Corporation
-2018-04-02,81.79650115966797,83.97724901305776,80.86322031937621,83.59839403974992,48515400,MSFT,Microsoft Corporation
-2018-04-03,82.89610290527344,83.21028197280116,81.21434074353657,82.77597955440157,37213800,MSFT,Microsoft Corporation
-2018-04-04,85.31712341308594,85.71446326337075,81.06651548788827,81.17739643686504,35560000,MSFT,Microsoft Corporation
-2018-04-05,85.3633041381836,86.00089766506228,84.45774367237678,85.41875165132933,29771900,MSFT,Microsoft Corporation
-2018-04-06,83.37665557861328,85.4372737632464,82.68362122908997,84.5409482098773,38026000,MSFT,Microsoft Corporation
-2018-04-09,83.87564086914062,86.09335237640865,83.73703962798868,84.1251372030352,31533900,MSFT,Microsoft Corporation
-2018-04-10,85.82535552978516,86.194975191566,84.67954092318236,85.37257514530569,26812000,MSFT,Microsoft Corporation
-2018-04-11,84.8828353881836,86.20422097171046,84.53170057329655,85.02144364797627,24872100,MSFT,Microsoft Corporation
-2018-04-12,86.47217559814453,87.00812365543088,85.4095219121202,85.4095219121202,26758900,MSFT,Microsoft Corporation
-2018-04-13,86.0101547241211,87.02660333922938,85.41876618260692,86.90647996514002,23346100,MSFT,Microsoft Corporation
-2018-04-16,87.01736450195312,87.47015188047808,86.32433036533374,86.92496136038544,20288100,MSFT,Microsoft Corporation
-2018-04-17,88.77306365966797,89.20736623506237,87.67344710068292,87.78433511458427,26771000,MSFT,Microsoft Corporation
-2018-04-18,89.11495208740234,89.37368370467632,88.26482485219204,88.91166094528484,21043300,MSFT,Microsoft Corporation
-2018-04-19,88.81001281738281,89.6970956438864,88.09849384045617,89.11494952177993,23552500,MSFT,Microsoft Corporation
-2018-04-20,87.78433990478516,88.81003117713907,86.90649932570095,88.62522486046105,31154400,MSFT,Microsoft Corporation
-2018-04-23,88.10773468017578,88.97633968312833,87.44242080982127,88.46811185163321,22331800,MSFT,Microsoft Corporation
-2018-04-24,86.047119140625,89.14267014278806,85.39104768433849,88.9301365767113,34524800,MSFT,Microsoft Corporation
-2018-04-25,85.29863739013672,86.21344750614871,83.4228261632135,86.21344750614871,33729300,MSFT,Microsoft Corporation
-2018-04-26,87.10053253173828,87.92293247905914,86.02863634651999,86.44446105971308,42529000,MSFT,Microsoft Corporation
-2018-04-27,88.54204559326172,90.46406205690046,86.77712223331392,90.18684556794766,48272800,MSFT,Microsoft Corporation
-2018-04-30,86.4167251586914,89.07798049816269,86.07483286292836,89.01329760032316,41523600,MSFT,Microsoft Corporation
-2018-05-01,87.78433990478516,88.05231399890465,85.74219979088399,86.13029728585327,31408900,MSFT,Microsoft Corporation
-2018-05-02,86.40748596191406,87.94139763571206,86.11179172058512,87.77506918434537,27471000,MSFT,Microsoft Corporation
-2018-05-03,86.92498016357422,87.7196600427917,85.42802356669516,85.89928885551234,31142500,MSFT,Microsoft Corporation
-2018-05-04,87.93217468261719,88.12622339497965,85.86230765093534,86.2319272673005,22531300,MSFT,Microsoft Corporation
-2018-05-07,88.91165924072266,89.3644395622717,87.87672574156002,87.94140864463846,24242000,MSFT,Microsoft Corporation
-2018-05-08,88.53279876708984,88.85622033810962,87.83976462903227,88.56976143377518,23484600,MSFT,Microsoft Corporation
-2018-05-09,89.57696533203125,89.60468556666507,87.83052005102942,88.71760280884725,27327400,MSFT,Microsoft Corporation
-2018-05-10,90.47331237792969,90.51026799976584,89.6786325601854,90.05748760823069,22388100,MSFT,Microsoft Corporation
-2018-05-11,90.27925109863281,90.4363442064727,89.66938467670109,90.37166129732981,16778300,MSFT,Microsoft Corporation
-2018-05-14,90.58419799804688,91.1940715383144,89.91888397226744,90.48255240800229,19454100,MSFT,Microsoft Corporation
-2018-05-15,89.9281234741211,90.41786654661597,89.02255562410328,89.85419812924027,24594000,MSFT,Microsoft Corporation
-2018-05-16,90.16011810302734,90.39213075533547,89.66825241300842,90.35500788131046,17384700,MSFT,Microsoft Corporation
-2018-05-17,89.25992584228516,90.5220754912794,88.93510947977907,89.79819700327563,17246700,MSFT,Microsoft Corporation
-2018-05-18,89.4269790649414,89.95596775789697,89.10216268864691,89.10216268864691,17865800,MSFT,Microsoft Corporation
-2018-05-21,90.57775115966797,90.95825536316899,89.83531481306385,90.02092212959856,19422500,MSFT,Microsoft Corporation
-2018-05-22,90.48493957519531,91.10673181963129,90.20652154431654,90.65198897762964,15441200,MSFT,Microsoft Corporation
-2018-05-23,91.56149291992188,91.62645619099568,89.38985042316152,89.75178965921067,21251200,MSFT,Microsoft Corporation
-2018-05-24,91.23664855957031,91.82132494560845,89.84457271542446,91.6264351770837,26649300,MSFT,Microsoft Corporation
-2018-05-25,91.28307342529297,91.85846744612398,90.8190480447579,91.22739264537769,18363900,MSFT,Microsoft Corporation
-2018-05-29,90.95824432373047,91.76564384117565,90.23436596444952,90.80047033531291,28671000,MSFT,Microsoft Corporation
-2018-05-30,91.83061218261719,92.1090302194968,90.86544570382141,91.2366603123745,22158500,MSFT,Microsoft Corporation
-2018-05-31,91.7285385131836,92.79579835904788,91.5150907922902,92.14616562528654,34140900,MSFT,Microsoft Corporation
-2018-06-01,93.53822326660156,93.60318652707964,92.03477870636887,92.13686484147219,28655600,MSFT,Microsoft Corporation
-2018-06-04,94.35488891601562,94.53122076981253,93.59388781923447,93.97439190785661,27281600,MSFT,Microsoft Corporation
-2018-06-05,94.8375015258789,94.9674280550129,94.22498467670599,94.66116963042644,23514400,MSFT,Microsoft Corporation
-2018-06-06,95.11591339111328,95.21799953361742,94.56836688174101,95.10663798213281,21122900,MSFT,Microsoft Corporation
-2018-06-07,93.62174987792969,95.30152642036862,93.15772453877973,95.26440354358084,28232200,MSFT,Microsoft Corporation
-2018-06-08,94.31780242919922,94.61477840882634,93.3062304325045,93.81665413599112,22165100,MSFT,Microsoft Corporation
-2018-06-11,93.779541015625,94.28068224269767,93.4268771619129,93.74241813205184,23490900,MSFT,Microsoft Corporation
-2018-06-12,94.02082824707031,94.150754798112,93.50112204290355,93.82593842050777,18325200,MSFT,Microsoft Corporation
-2018-06-13,93.59391021728516,94.67045241109635,93.32477466883235,94.40131686264355,29492900,MSFT,Microsoft Corporation
-2018-06-14,94.12289428710938,94.6890057444134,93.73311471729942,94.33634904988978,25691800,MSFT,Microsoft Corporation
-2018-06-15,92.92571258544922,94.22498496117649,92.87003181007078,94.20642706287195,65738600,MSFT,Microsoft Corporation
-2018-06-18,93.60320281982422,93.83521551626828,92.26680742255752,92.81436106800757,23586000,MSFT,Microsoft Corporation
-2018-06-19,93.60320281982422,93.73312936339565,92.34105318473135,92.4802622186909,28653100,MSFT,Microsoft Corporation
-2018-06-20,94.54054260253906,95.14376999043695,93.84450446530359,94.07651717771542,26180800,MSFT,Microsoft Corporation
-2018-06-21,93.86302947998047,95.08805588908218,93.62173436108455,94.73539923874476,23198200,MSFT,Microsoft Corporation
-2018-06-22,93.1855697631836,93.51966148530039,92.46168430394751,93.1855697631836,38923100,MSFT,Microsoft Corporation
-2018-06-25,91.31089782714844,92.90714598956806,90.2993260733268,92.80505985728792,35433300,MSFT,Microsoft Corporation
-2018-06-26,91.95126342773438,92.87931411130748,91.64500500284369,91.70996826747522,26897200,MSFT,Microsoft Corporation
-2018-06-27,90.5220718383789,92.8236337545161,90.39214529861948,92.41529623547164,31298400,MSFT,Microsoft Corporation
-2018-06-28,91.53365325927734,91.97912078498312,90.26222811970908,90.37358969078595,26650700,MSFT,Microsoft Corporation
-2018-06-29,91.51509094238281,92.72155982759345,91.2552378484521,91.81206691837018,28053200,MSFT,Microsoft Corporation
-2018-07-02,92.81436920166016,92.86076749673566,90.9489849762494,91.04178864686662,19564500,MSFT,Microsoft Corporation
-2018-07-03,91.92344665527344,93.38976173086263,91.82136048741724,93.25055975693748,14670300,MSFT,Microsoft Corporation
-2018-07-05,92.58234405517578,92.7308284921352,91.90486389773987,92.3410488795933,18977400,MSFT,Microsoft Corporation
-2018-07-06,93.88162231445312,94.13219291501574,92.49882152469709,92.70299383354514,19234600,MSFT,Microsoft Corporation
-2018-07-09,94.52196502685547,94.8931867333479,93.96513600734939,94.33635771384182,18212000,MSFT,Microsoft Corporation
-2018-07-10,94.77254486083984,95.13448408584044,94.53124968401768,94.66117622219916,19293100,MSFT,Microsoft Corporation
-2018-07-11,94.64262390136719,94.97671567605167,93.82593466412636,93.87234003641167,19644600,MSFT,Microsoft Corporation
-2018-07-12,96.69361114501953,96.89778344550548,95.33865788234469,95.37577368200995,24335900,MSFT,Microsoft Corporation
-2018-07-13,97.84439086914062,98.00215779735059,96.60079918212807,96.86065933975458,24635200,MSFT,Microsoft Corporation
-2018-07-16,97.36180877685547,98.20633128788536,96.99986246588219,97.81655166741002,21786900,MSFT,Microsoft Corporation
-2018-07-17,98.32695770263672,98.83738836204421,96.81423778183732,97.08337330402816,25901700,MSFT,Microsoft Corporation
-2018-07-18,97.55670928955078,98.41979687555427,97.18548752817375,98.31771071416392,29493900,MSFT,Microsoft Corporation
-2018-07-19,96.88850402832031,97.73302656656561,96.41519614222446,97.3803698148374,40171600,MSFT,Microsoft Corporation
-2018-07-20,98.62393188476562,100.41506978490644,98.44760708952506,100.30370824695746,56004000,MSFT,Microsoft Corporation
-2018-07-23,100.20162200927734,100.35938890817835,98.49400526443169,98.6517792437967,29707000,MSFT,Microsoft Corporation
-2018-07-24,99.91393280029297,100.99046783390702,99.54271113749132,100.75845517971403,26316600,MSFT,Microsoft Corporation
-2018-07-25,102.85588073730469,103.15285673570796,99.85827327927824,100.19237216254021,30702100,MSFT,Microsoft Corporation
-2018-07-26,101.73291778564453,103.01362517123856,101.62154915541102,102.77233001263166,31372100,MSFT,Microsoft Corporation
-2018-07-27,99.93248748779297,102.25261395520972,98.50328873420857,102.25261395520972,37005300,MSFT,Microsoft Corporation
-2018-07-30,97.78870391845703,99.79328973038106,97.22259243016933,99.4777558938744,34668300,MSFT,Microsoft Corporation
-2018-07-31,98.4476318359375,99.04158378917822,97.79799201926023,98.828128987014,27655200,MSFT,Microsoft Corporation
-2018-08-01,98.63323974609375,98.79100668574907,97.8351154766464,98.40122704173035,23628700,MSFT,Microsoft Corporation
-2018-08-02,99.8304214477539,100.31300473469274,97.29683972004496,97.81655296805465,26104300,MSFT,Microsoft Corporation
-2018-08-03,100.2666244506836,100.2759069426183,99.13440117051852,100.04389420751782,18659600,MSFT,Microsoft Corporation
-2018-08-06,100.35011291503906,100.6192484496533,99.82112433471853,100.3408375065956,20265900,MSFT,Microsoft Corporation
-2018-08-07,101.04615783691406,101.25033012413171,100.38724268846207,100.74918189563337,16080200,MSFT,Microsoft Corporation
-2018-08-08,101.61226654052734,101.85356169883605,100.93479351205549,101.4637821141976,15487500,MSFT,Microsoft Corporation
-2018-08-09,101.77932739257812,102.23407737293354,101.71436412116529,101.81645027345196,13677200,MSFT,Microsoft Corporation
-2018-08-10,101.15753173828125,101.79788902145596,100.58213772438039,101.54731135392441,18183700,MSFT,Microsoft Corporation
-2018-08-13,100.42434692382812,101.69577869790984,100.32226079917014,101.38023783611325,18472500,MSFT,Microsoft Corporation
-2018-08-14,101.6772232055664,101.85355508832438,100.2665893848955,100.74917258972746,16788300,MSFT,Microsoft Corporation
-2018-08-15,100.2984390258789,101.53749102107155,99.51587276330781,101.0716799695474,29982800,MSFT,Microsoft Corporation
-2018-08-16,100.27980041503906,101.41638049318777,99.96305231861726,100.89467440133424,21384300,MSFT,Microsoft Corporation
-2018-08-17,100.22392272949219,100.52204156330565,99.39477950083246,100.01896469854913,18061500,MSFT,Microsoft Corporation
-2018-08-20,99.56246948242188,100.52203923441158,99.19913738424545,100.15870713623515,17914200,MSFT,Microsoft Corporation
-2018-08-21,98.73333740234375,100.00965544216562,98.61222195082362,99.60905755700568,22881900,MSFT,Microsoft Corporation
-2018-08-22,99.73946380615234,100.00031686752256,98.54698860690971,98.61220187225227,18000600,MSFT,Microsoft Corporation
-2018-08-23,100.20529174804688,100.78290012956434,99.56247719792002,99.8233303032137,18167700,MSFT,Microsoft Corporation
-2018-08-24,100.98782348632812,101.13687930628087,100.20525733151348,100.30773631735482,17234000,MSFT,Microsoft Corporation
-2018-08-27,102.10578155517578,102.14304729239936,101.09031686975536,101.79834455386565,19662300,MSFT,Microsoft Corporation
-2018-08-28,102.72066497802734,102.94425231416082,102.2828014101357,102.4225461606116,19151500,MSFT,Microsoft Corporation
-2018-08-29,104.36030578613281,104.36962399740587,102.72996709126876,102.89765935562043,20818000,MSFT,Microsoft Corporation
-2018-08-30,104.29509735107422,104.90997138473396,103.8199751698422,104.03424428505357,22798700,MSFT,Microsoft Corporation
-2018-08-31,104.64910888671875,105.06833597536524,103.8944901763578,104.0528713302066,23222700,MSFT,Microsoft Corporation
-2018-09-04,104.07148742675781,104.30439291480651,102.68337270814673,103.27029197925336,22634600,MSFT,Microsoft Corporation
-2018-09-05,101.0716781616211,103.80133115903418,100.7083461165484,103.41936979962729,32872400,MSFT,Microsoft Corporation
-2018-09-06,101.3045883178711,101.5374938501224,100.15869707951379,100.8480954648181,23477600,MSFT,Microsoft Corporation
-2018-09-07,100.8108139038086,101.28594310518618,99.89782834100173,100.82945032378275,22498600,MSFT,Microsoft Corporation
-2018-09-10,101.90084838867188,102.1430721858015,100.95059673487768,101.39777147511694,20727900,MSFT,Microsoft Corporation
-2018-09-11,103.6336441040039,103.95971042907189,101.44433351258995,101.45365172408125,24301800,MSFT,Microsoft Corporation
-2018-09-12,104.07148742675781,104.20191393144817,102.9535439272086,103.81063441737709,18891100,MSFT,Microsoft Corporation
-2018-09-13,105.189453125,105.95338295108832,104.45347082425319,104.45347082425319,26055600,MSFT,Microsoft Corporation
-2018-09-14,105.61800384521484,105.95338838192852,104.75159497665663,105.60868563371923,19122300,MSFT,Microsoft Corporation
-2018-09-17,104.47210693359375,105.92543520757799,104.21125386982355,105.91612410366685,20736500,MSFT,Microsoft Corporation
-2018-09-18,105.46891784667969,105.92541060223917,104.08080316108219,104.51866660543386,22170900,MSFT,Microsoft Corporation
-2018-09-19,104.06218719482422,105.57141757689006,103.4473202961614,105.31988273373541,21728400,MSFT,Microsoft Corporation
-2018-09-20,105.8043441772461,106.01862043333763,104.27648417602127,104.6025505590179,23714500,MSFT,Microsoft Corporation
-2018-09-21,106.44712829589844,107.40669778788664,105.74841181830956,106.20490459350839,71229700,MSFT,Microsoft Corporation
-2018-09-24,106.82909393310547,107.04337012230178,104.54662285698342,105.30123440886562,27334500,MSFT,Microsoft Corporation
-2018-09-25,106.6241683959961,107.22972430688274,105.97203563517294,106.9502418841217,22668000,MSFT,Microsoft Corporation
-2018-09-26,106.186279296875,107.19242566078907,105.96268489803914,106.64277208933585,19352000,MSFT,Microsoft Corporation
-2018-09-27,106.5868911743164,107.05270223874527,106.39124427246904,106.93158681305759,19091300,MSFT,Microsoft Corporation
-2018-09-28,106.54964447021484,106.73596608618568,105.90682281200155,106.38195217275546,21647800,MSFT,Microsoft Corporation
-2018-10-01,107.70482635498047,107.77003961452671,106.88500150529738,106.90363081900537,18883100,MSFT,Microsoft Corporation
-2018-10-02,107.27630615234375,107.91912068743747,106.61485519147116,107.41605091482982,20787200,MSFT,Microsoft Corporation
-2018-10-03,107.2948989868164,108.2358391527123,107.07131170749362,107.52780447586014,16648000,MSFT,Microsoft Corporation
-2018-10-04,105.07766723632812,106.91296408040951,103.9969820886142,106.77321933093434,34821700,MSFT,Microsoft Corporation
-2018-10-05,104.46278381347656,105.43167165317763,103.07466887065956,104.92859486481096,29068900,MSFT,Microsoft Corporation
-2018-10-08,103.27030181884766,104.36961611148867,101.86355054683902,104.02492050526931,29640600,MSFT,Microsoft Corporation
-2018-10-09,104.58390808105469,105.34783798554479,103.22374054904613,103.54048867904079,26198600,MSFT,Microsoft Corporation
-2018-10-10,98.90101623535156,103.87587537525322,98.55631346232504,103.633651612918,61376300,MSFT,Microsoft Corporation
-2018-10-11,98.6681137084961,101.48160971334948,97.07503344174032,98.14640042688714,63904300,MSFT,Microsoft Corporation
-2018-10-12,102.07782745361328,103.63363456698596,99.7953562804719,101.55612138151517,47742100,MSFT,Microsoft Corporation
-2018-10-15,100.24253845214844,101.99399258252079,99.6369826540455,101.46296825969172,32068100,MSFT,Microsoft Corporation
-2018-10-16,103.41004943847656,103.79201789765392,101.50022135801437,102.04988207356263,31610200,MSFT,Microsoft Corporation
-2018-10-17,103.139892578125,104.16467557329408,102.05921452560354,104.04356724645947,26548200,MSFT,Microsoft Corporation
-2018-10-18,101.08100128173828,102.97219307171095,100.45681615939797,102.571595270802,32506200,MSFT,Microsoft Corporation
-2018-10-19,101.23007202148438,103.27963802564291,100.81083776537466,101.48160688897953,32785500,MSFT,Microsoft Corporation
-2018-10-22,102.13374328613281,102.98152293352692,100.83878894528694,101.84494266712382,26545600,MSFT,Microsoft Corporation
-2018-10-23,100.7083511352539,101.5188649495755,97.92280294831062,100.40091412557543,43770400,MSFT,Microsoft Corporation
-2018-10-24,95.32355499267578,101.07166055870734,94.64346786066793,100.99713620663746,63897800,MSFT,Microsoft Corporation
-2018-10-25,100.89466094970703,101.798328278984,98.89167231736845,99.2643225223147,61646800,MSFT,Microsoft Corporation
-2018-10-26,99.64629364013672,101.3138979629816,97.59672797270609,98.46313676373249,55523100,MSFT,Microsoft Corporation
-2018-10-29,96.74894714355469,101.26731260251994,94.68074508369662,100.71765901226307,55162000,MSFT,Microsoft Corporation
-2018-10-30,96.63716125488281,97.24270991926595,93.26468677456474,96.57194799374713,65350900,MSFT,Microsoft Corporation
-2018-10-31,99.50656127929688,100.74562046596917,98.18365950938407,98.23024346077084,51062400,MSFT,Microsoft Corporation
-2018-11-01,98.67741394042969,99.98168633917005,98.31408187968445,99.73015149238981,33384200,MSFT,Microsoft Corporation
-2018-11-02,98.90101623535156,99.98169429212354,97.80170175424662,99.19913505525899,37680200,MSFT,Microsoft Corporation
-2018-11-05,100.15870666503906,100.3729757948974,98.65879432517694,99.09665790494846,27922100,MSFT,Microsoft Corporation
-2018-11-06,100.35433959960938,101.39775186350134,99.01280142293346,100.03758437113291,24340200,MSFT,Microsoft Corporation
-2018-11-07,104.30441284179688,104.56526590101265,101.91946246300942,101.95672820114208,37901700,MSFT,Microsoft Corporation
-2018-11-08,104.10877227783203,104.53731760162061,103.32621310596923,104.1553562270817,25644100,MSFT,Microsoft Corporation
-2018-11-09,102.07782745361328,103.82927434402275,101.32321586965536,103.27030253710161,32039200,MSFT,Microsoft Corporation
-2018-11-12,99.56246948242188,102.44117873839099,98.84511639074078,101.93810188528975,33621800,MSFT,Microsoft Corporation
-2018-11-13,99.6276626586914,101.30457805641318,99.34817320521509,100.19595266843776,35374600,MSFT,Microsoft Corporation
-2018-11-14,98.21484375,101.29312251629713,97.74702035947007,101.14341560488671,39495100,MSFT,Microsoft Corporation
-2018-11-15,100.37619018554688,100.86273053177877,97.22306495571645,98.23355810093122,38505200,MSFT,Microsoft Corporation
-2018-11-16,101.32119750976562,101.87322572082904,99.92708571211327,100.18906568607007,33502100,MSFT,Microsoft Corporation
-2018-11-19,97.88738250732422,101.57382648663165,96.88624059697953,101.30248802553008,44773900,MSFT,Microsoft Corporation
-2018-11-20,95.1646499633789,96.34356711338198,92.95652260108348,95.24886190044612,64052500,MSFT,Microsoft Corporation
-2018-11-21,96.47454833984375,97.70960190994444,95.66053300152458,96.9330133026488,28130600,MSFT,Microsoft Corporation
-2018-11-23,96.43711853027344,97.1294951860587,95.43597670721489,95.59503495517306,13823100,MSFT,Microsoft Corporation
-2018-11-26,99.6183090209961,99.76800878662381,97.8499372628592,98.04642222060573,32336200,MSFT,Microsoft Corporation
-2018-11-27,100.24520111083984,100.42297629339376,98.57975089034167,99.4311857963454,29124500,MSFT,Microsoft Corporation
-2018-11-28,103.96907806396484,104.1655630411718,100.91886740690235,100.94693566958638,46788500,MSFT,Microsoft Corporation
-2018-11-29,103.09892272949219,103.96907453525795,102.0135690197549,103.22991270985104,28123200,MSFT,Microsoft Corporation
-2018-11-30,103.75387573242188,103.82872919155527,102.32233723398498,103.57610055158477,33665600,MSFT,Microsoft Corporation
-2018-12-03,104.87664031982422,106.1210522050718,103.60416731276514,105.72808228502042,34732800,MSFT,Microsoft Corporation
-2018-12-04,101.53639221191406,105.391259773024,101.24634397501964,104.73630983861113,45197000,MSFT,Microsoft Corporation
-2018-12-06,102.16327667236328,102.21005472944769,98.24291428470812,99.01014437739481,49107400,MSFT,Microsoft Corporation
-2018-12-07,98.07450866699219,102.4065512836734,97.58797541545907,101.40540937707884,45044900,MSFT,Microsoft Corporation
-2018-12-10,100.66621398925781,101.03112272959268,97.20432443419539,98.05576626428167,40801500,MSFT,Microsoft Corporation
-2018-12-11,101.60188293457031,103.81000996122891,100.52589482160907,102.73402184826766,42381900,MSFT,Microsoft Corporation
-2018-12-12,102.06034851074219,104.10941002521496,102.02292178438594,103.75386683245786,36183000,MSFT,Microsoft Corporation
-2018-12-13,102.40652465820312,103.73514834808086,101.63929467822015,102.52816329327518,31333400,MSFT,Microsoft Corporation
-2018-12-14,99.20662689208984,102.22876913089628,98.71073524108253,101.28376388480744,47043100,MSFT,Microsoft Corporation
-2018-12-17,96.2686996459961,98.99143528773176,95.1646361253914,98.6265336031472,56957300,MSFT,Microsoft Corporation
-2018-12-18,97.2791976928711,97.78444781501359,95.92250556718703,97.07335425735913,49319200,MSFT,Microsoft Corporation
-2018-12-19,97.01720428466797,100.00191227055944,94.82778739224072,96.97977756172538,68198200,MSFT,Microsoft Corporation
-2018-12-20,94.97752380371094,97.59733097818909,92.42320449171451,96.4184209619628,70334200,MSFT,Microsoft Corporation
-2018-12-21,91.9085693359375,96.37160050991041,91.18811745111682,95.08976208863776,111242100,MSFT,Microsoft Corporation
-2018-12-24,88.07241821289062,91.66530512688252,87.93207692354598,91.39396673678692,43935200,MSFT,Microsoft Corporation
-2018-12-26,94.0886459350586,94.21028459541802,87.91337808820255,89.01744166827825,51634800,MSFT,Microsoft Corporation
-2018-12-27,94.66875457763672,94.67811304548806,90.1963634928987,92.90974095781414,49498500,MSFT,Microsoft Corporation
-2018-12-28,93.92957305908203,95.81958341911141,93.11555784797022,95.52016961771292,38196300,MSFT,Microsoft Corporation
-2018-12-31,95.03363800048828,95.81022649895426,93.97635976630964,94.77165805845591,33173800,MSFT,Microsoft Corporation
-2019-01-02,94.61260223388672,95.2020571184505,92.57289202679499,93.14363711720264,35329300,MSFT,Microsoft Corporation
-2019-01-03,91.13198852539062,93.74244363254081,90.94485490538372,93.6582317189333,42579100,MSFT,Microsoft Corporation
-2019-01-04,95.3704605102539,95.91313726448587,92.56352064295133,93.30268233128442,44060600,MSFT,Microsoft Corporation
-2019-01-07,95.49211120605469,96.62424299027653,94.48161807579945,95.09914125882105,35656100,MSFT,Microsoft Corporation
-2019-01-08,96.18448638916016,97.27919134650926,95.16462774477195,96.4090396048789,31514400,MSFT,Microsoft Corporation
-2019-01-09,97.55988311767578,98.13062820412024,96.59616811091757,97.1762716635842,32280800,MSFT,Microsoft Corporation
-2019-01-10,96.9330062866211,97.07335473319617,95.791516057491,96.5774630752603,30067600,MSFT,Microsoft Corporation
-2019-01-11,96.18448638916016,96.78329972335547,95.0991327594199,96.54938804160986,28314200,MSFT,Microsoft Corporation
-2019-01-14,95.48277282714844,96.25000303036089,94.74361088991381,95.34242435883965,28437100,MSFT,Microsoft Corporation
-2019-01-15,98.25226593017578,98.28969265629607,95.32368707242202,95.91314908579385,31587600,MSFT,Microsoft Corporation
-2019-01-16,98.59843444824219,99.42180801071689,98.20546459619759,98.4861614267534,29853900,MSFT,Microsoft Corporation
-2019-01-17,99.29084014892578,99.76801487324238,98.01835994057781,98.24291317192788,28393000,MSFT,Microsoft Corporation
-2019-01-18,100.77851104736328,100.95628621497116,99.09435117270229,100.54459935879218,37427600,MSFT,Microsoft Corporation
-2019-01-22,98.87915802001953,100.20777481534334,98.11192789921378,99.88029985007604,32371300,MSFT,Microsoft Corporation
-2019-01-23,99.84286499023438,100.15163013452457,98.56102635808371,99.29083682779277,25874300,MSFT,Microsoft Corporation
-2019-01-24,99.3656997680664,100.1142201573207,98.56104284806484,99.98323015996412,23164800,MSFT,Microsoft Corporation
-2019-01-25,100.27325439453125,100.9375626900766,99.36567596000296,100.3387493775169,31225600,MSFT,Microsoft Corporation
-2019-01-28,98.31775665283203,99.62766345656675,97.92478675323694,99.42182004104043,29476700,MSFT,Microsoft Corporation
-2019-01-29,96.31549072265625,98.21485271952099,95.59503863793019,98.13064078955732,31490500,MSFT,Microsoft Corporation
-2019-01-30,99.53409576416016,99.53409576416016,97.61602426619308,97.88736267231309,49471900,MSFT,Microsoft Corporation
-2019-01-31,97.70960235595703,98.44876423560315,96.54004377520414,97.12014740108845,55636400,MSFT,Microsoft Corporation
-2019-02-01,96.16575622558594,97.40080944973408,95.76342790280343,97.10140282383202,35535700,MSFT,Microsoft Corporation
-2019-02-04,98.93528747558594,98.99143113591866,96.15641542613052,96.24998581387895,31315100,MSFT,Microsoft Corporation
-2019-02-05,100.32005310058594,100.36683115849648,99.14113610959186,99.23469936383167,27325400,MSFT,Microsoft Corporation
-2019-02-06,99.20662689208984,100.11420541038703,98.73880350232167,100.11420541038703,20609800,MSFT,Microsoft Corporation
-2019-02-07,98.49555969238281,98.79496645640097,97.57862960063609,98.42071335519351,29760700,MSFT,Microsoft Corporation
-2019-02-08,98.8697738647461,98.97269556114904,97.55051587931656,97.67214736669412,21461100,MSFT,Microsoft Corporation
-2019-02-11,98.4768295288086,99.72124153441216,98.2148495567697,99.36569116800037,18914100,MSFT,Microsoft Corporation
-2019-02-12,100.01129150390625,100.24520321705758,98.69203315371065,99.30955636445228,25056600,MSFT,Microsoft Corporation
-2019-02-13,99.9364242553711,100.84400271933686,99.84286101070222,100.58202277889684,18394900,MSFT,Microsoft Corporation
-2019-02-14,100.02064514160156,100.3855468254245,98.86044509914963,99.4686098132421,21784700,MSFT,Microsoft Corporation
-2019-02-15,101.25569152832031,101.33054498087621,100.45103475938963,100.96564332268883,26606900,MSFT,Microsoft Corporation
-2019-02-19,101.20890808105469,101.66738013205165,100.84400641657516,100.85336488291054,18038500,MSFT,Microsoft Corporation
-2019-02-20,100.68269348144531,101.42501190324104,99.87460037259949,101.3498387840686,21607700,MSFT,Microsoft Corporation
-2019-02-21,102.80632019042969,102.87209489839475,100.41962666456043,100.44781480098753,29063200,MSFT,Microsoft Corporation
-2019-02-22,104.27214050292969,104.48825428641365,103.1915500787975,103.40767103118559,27763200,MSFT,Microsoft Corporation
-2019-02-25,104.85472106933594,105.40911396699464,104.54464443966386,105.01446577002683,23750600,MSFT,Microsoft Corporation
-2019-02-26,105.5782470703125,106.40513000852779,104.46007004031443,104.5446416053173,21536700,MSFT,Microsoft Corporation
-2019-02-27,105.39971160888672,105.57824600182698,104.18757176141166,104.94868716311721,21487100,MSFT,Microsoft Corporation
-2019-02-28,105.26818084716797,106.06687578663566,104.98629231089409,105.2775792823821,29083900,MSFT,Microsoft Corporation
-2019-03-01,105.73799133300781,106.19841424631532,104.92989804170614,106.07626327675757,23501200,MSFT,Microsoft Corporation
-2019-03-04,105.48429870605469,106.41454303522808,104.11242113072569,106.19842204516489,26608000,MSFT,Microsoft Corporation
-2019-03-05,104.95807647705078,105.60643217081169,104.5164504730398,105.47488277916516,19538300,MSFT,Microsoft Corporation
-2019-03-06,105.00506591796875,105.86014416875523,104.70438055735357,105.11782561653862,17687000,MSFT,Microsoft Corporation
-2019-03-07,103.72715759277344,104.8171465712415,103.23854654067372,104.67619873176305,25339000,MSFT,Microsoft Corporation
-2019-03-08,103.83992767333984,104.02785336548449,102.23313934811453,102.5714113290994,22818400,MSFT,Microsoft Corporation
-2019-03-11,106.0198974609375,106.13265000736642,104.28155973740459,104.29095100366997,26491600,MSFT,Microsoft Corporation
-2019-03-12,106.76220703125,107.10987024500496,105.8507524577428,106.01048999751697,26132700,MSFT,Microsoft Corporation
-2019-03-13,107.5890884399414,108.05890978684072,106.91254455338162,107.24141806243017,35513800,MSFT,Microsoft Corporation
-2019-03-14,107.67365264892578,108.2468352646312,107.42935071058612,107.62667481566268,30763400,MSFT,Microsoft Corporation
-2019-03-15,108.91397857666016,110.1730962354195,107.67364344691507,108.37837540577702,54681100,MSFT,Microsoft Corporation
-2019-03-18,110.47378540039062,110.51137196643006,109.045531735414,109.1582842646279,31207600,MSFT,Microsoft Corporation
-2019-03-19,110.54895782470703,111.29127636919853,109.92879024238336,110.96239571068507,37588700,MSFT,Microsoft Corporation
-2019-03-20,110.42681121826172,111.58257493825623,109.66570289589042,110.3046602433457,28113300,MSFT,Microsoft Corporation
-2019-03-21,112.9638442993164,113.52762847434744,110.0227581185816,110.06974312021117,29854400,MSFT,Microsoft Corporation
-2019-03-22,109.98518371582031,112.37186992623192,109.97578528128655,112.28730552214323,33624500,MSFT,Microsoft Corporation
-2019-03-25,110.5583724975586,110.88724603547367,109.29924744951963,109.52475970853203,27067100,MSFT,Microsoft Corporation
-2019-03-26,110.79326629638672,111.54497610143244,109.79724023056718,111.46041170553785,26097700,MSFT,Microsoft Corporation
-2019-03-27,109.72206115722656,111.07514876949647,108.54750792960448,110.76506499686728,22733400,MSFT,Microsoft Corporation
-2019-03-28,109.8724136352539,110.48318278199572,109.12069665943253,110.35163338656264,18334800,MSFT,Microsoft Corporation
-2019-03-29,110.82146453857422,111.17852619087778,109.90061151992131,110.94361551120056,25399800,MSFT,Microsoft Corporation
-2019-04-01,111.83625030517578,111.92082186035695,110.9717809016769,111.77047561510311,22789100,MSFT,Microsoft Corporation
-2019-04-02,111.9959945678711,112.268491759706,111.3664286293336,111.87383645182925,18142300,MSFT,Microsoft Corporation
-2019-04-03,112.72893524169922,113.1611700210368,111.95842851872271,112.62557397175928,22860700,MSFT,Microsoft Corporation
-2019-04-04,112.15574645996094,112.9732381403075,111.23489351535545,112.85108000859908,20112800,MSFT,Microsoft Corporation
-2019-04-05,112.65377044677734,112.97325271449385,112.16515936362343,112.18394906459247,15826200,MSFT,Microsoft Corporation
-2019-04-08,112.69135284423828,112.77591724882525,111.47921286282273,112.57859313588389,15116200,MSFT,Microsoft Corporation
-2019-04-09,112.08056640625,112.32487548567467,111.42281946422666,111.46979729214033,17612000,MSFT,Microsoft Corporation
-2019-04-10,112.93566131591797,113.0860004239597,112.3248921114055,112.5316146577548,16477200,MSFT,Microsoft Corporation
-2019-04-11,113.06719970703125,113.55581072169011,112.68194278657161,113.26452379961873,14209100,MSFT,Microsoft Corporation
-2019-04-12,113.6497802734375,113.67797557596433,113.10479296263375,113.35849333413681,19745100,MSFT,Microsoft Corporation
-2019-04-15,113.74372863769531,114.24173802068458,113.29269707883701,113.64036738814244,15792600,MSFT,Microsoft Corporation
-2019-04-16,113.48065185546875,114.30754206424058,112.85109293299404,114.29814362943947,14071800,MSFT,Microsoft Corporation
-2019-04-17,114.42028045654297,114.49545358784515,113.26452403061568,113.92227100724874,19300900,MSFT,Microsoft Corporation
-2019-04-18,115.92373657226562,116.06467725927541,113.97867623356736,114.81495776471891,27991000,MSFT,Microsoft Corporation
-2019-04-22,116.29017639160156,116.51568862034767,115.17199934385685,115.21898434392685,15648700,MSFT,Microsoft Corporation
-2019-04-23,117.86878204345703,118.00033144734353,116.35595672985738,116.60965710337997,24025500,MSFT,Microsoft Corporation
-2019-04-24,117.46472930908203,118.25402569149003,117.00429925043957,118.19764942671931,31257000,MSFT,Microsoft Corporation
-2019-04-25,121.35485076904297,123.44085874099422,121.05417255624629,122.2099290797944,38033900,MSFT,Microsoft Corporation
-2019-04-26,122.05017852783203,122.64215796259982,121.23269404195915,121.8716441371682,23654900,MSFT,Microsoft Corporation
-2019-04-29,121.93743133544922,122.32267392720593,121.54278314094614,122.05957513087054,16324200,MSFT,Microsoft Corporation
-2019-04-30,122.71734619140625,122.81130186165755,121.58037218022687,121.97502040602684,24166500,MSFT,Microsoft Corporation
-2019-05-01,120.1614990234375,122.76430599927087,119.9923630603538,122.65155346981805,26821700,MSFT,Microsoft Corporation
-2019-05-02,118.59230041503906,120.27426165311287,117.94394467926577,120.25547195404762,27350200,MSFT,Microsoft Corporation
-2019-05-03,121.11992645263672,121.61793588792014,119.56952188434808,119.67288314475454,24911100,MSFT,Microsoft Corporation
-2019-05-06,120.41519927978516,120.80045620549538,118.49833459169527,118.76143338539762,24239800,MSFT,Microsoft Corporation
-2019-05-07,117.94393157958984,119.50374167823449,116.72240054668997,118.82719788455266,36017700,MSFT,Microsoft Corporation
-2019-05-08,117.93455505371094,118.74264833393927,117.22042460792444,117.86878035271118,28419000,MSFT,Microsoft Corporation
-2019-05-09,117.92513275146484,118.19762993442586,116.11162245506466,116.78816619636055,27235800,MSFT,Microsoft Corporation
-2019-05-10,119.4567642211914,120.20848118803416,116.34654942946551,117.37076361756615,30915100,MSFT,Microsoft Corporation
-2019-05-13,115.90489196777344,117.97210960906988,115.61360510937416,116.61902221977786,33944900,MSFT,Microsoft Corporation
-2019-05-14,117.2016372680664,118.28222063925863,116.23379926400752,116.39354397156978,25266300,MSFT,Microsoft Corporation
-2019-05-15,118.85208129882812,119.50283696020686,116.66404130765521,117.19219385410436,24722700,MSFT,Microsoft Corporation
-2019-05-16,121.59654998779297,122.02096583310366,119.26704780632343,119.54055368412257,30112200,MSFT,Microsoft Corporation
-2019-05-17,120.78551483154297,123.03957347304014,120.64403804530934,121.01185466410145,25770500,MSFT,Microsoft Corporation
-2019-05-20,119.04071807861328,120.33278907320177,118.60688333925702,119.32365002405018,23706900,MSFT,Microsoft Corporation
-2019-05-21,119.6820297241211,120.27619323163142,119.38023135905289,120.18188259169273,15293300,MSFT,Microsoft Corporation
-2019-05-22,120.40823364257812,120.9458194188518,119.32364325796706,119.41796109653912,15396500,MSFT,Microsoft Corporation
-2019-05-23,119.00300598144531,119.10674986526185,117.6449094627141,119.0218652351201,23603800,MSFT,Microsoft Corporation
-2019-05-24,119.0595703125,120.17245316801507,118.80493085707167,119.69146673049035,14123400,MSFT,Microsoft Corporation
-2019-05-28,118.98413848876953,120.7194775243704,118.8803946121367,119.75749735384237,23128400,MSFT,Microsoft Corporation
-2019-05-29,117.83352661132812,118.257928134776,116.98471636899103,118.24849491112741,22763100,MSFT,Microsoft Corporation
-2019-05-30,118.5785903930664,118.60688286795354,117.68262124747336,118.13532243199128,16829600,MSFT,Microsoft Corporation
-2019-05-31,116.64519500732422,117.53173096960303,116.30567090242772,117.16391438853874,26646800,MSFT,Microsoft Corporation
-2019-06-03,113.02361297607422,117.29595699110146,112.24082804376893,116.80553005992216,37983600,MSFT,Microsoft Corporation
-2019-06-04,116.15478515625,116.26795507052633,113.78754944492731,114.38171308120451,29382600,MSFT,Microsoft Corporation
-2019-06-05,118.67291259765625,118.71063829965995,117.14505404599528,117.84296154445883,24926100,MSFT,Microsoft Corporation
-2019-06-06,120.54972076416016,120.69119034718373,118.45599108264857,119.24821643031544,21459000,MSFT,Microsoft Corporation
-2019-06-07,123.92605590820312,124.72771427045218,120.96465744558336,121.84176719176361,33885600,MSFT,Microsoft Corporation
-2019-06-10,125.05783081054688,126.45364564294155,124.49195254263658,124.86919512732202,26477100,MSFT,Microsoft Corporation
-2019-06-11,124.58627319335938,126.60455128778611,123.81290716916996,126.26502719756093,23913700,MSFT,Microsoft Corporation
-2019-06-12,124.01100158691406,124.46369569629755,123.27536826258353,123.92610974880957,17092500,MSFT,Microsoft Corporation
-2019-06-13,124.79374694824219,125.4350621629563,124.07696595429012,124.47307495000427,17200800,MSFT,Microsoft Corporation
-2019-06-14,124.91635131835938,126.18012977940887,124.15242574699187,124.73715605774095,17821700,MSFT,Microsoft Corporation
-2019-06-17,125.29364013671875,126.12357689404585,124.99183448613762,125.0861523496656,14517800,MSFT,Microsoft Corporation
-2019-06-18,127.47219848632812,127.54764986995613,125.97264001278135,126.55737024729846,25934500,MSFT,Microsoft Corporation
-2019-06-19,127.97211456298828,128.19845443486423,126.19904214856224,127.32135864957077,23744400,MSFT,Microsoft Corporation
-2019-06-20,129.16036987304688,129.82999186515318,128.00033550538453,129.6319301970747,33042600,MSFT,Microsoft Corporation
-2019-06-21,129.17926025390625,129.89602689853749,128.6982738149818,128.81144370863893,36727900,MSFT,Microsoft Corporation
-2019-06-24,129.94317626953125,130.52790653163552,129.20754323305147,129.20754323305147,20628800,MSFT,Microsoft Corporation
-2019-06-25,125.84061431884766,129.76400070230144,125.18043256944024,129.44334305128683,33327400,MSFT,Microsoft Corporation
-2019-06-26,126.31216430664062,128.01922507636564,126.0009471005298,126.70828771436312,23657700,MSFT,Microsoft Corporation
-2019-06-27,126.5196762084961,127.04783605606607,125.91607934501478,126.51025017922827,16557500,MSFT,Microsoft Corporation
-2019-06-28,126.34048461914062,126.94408143155977,125.58598500589589,126.91578895526537,30043000,MSFT,Microsoft Corporation
-2019-07-01,127.96267700195312,128.92466465159447,127.29306901150011,128.8586536511172,22613500,MSFT,Microsoft Corporation
-2019-07-02,128.8114776611328,128.82090369112822,127.6420023518561,128.37763563629107,15237800,MSFT,Microsoft Corporation
-2019-07-03,129.64141845703125,129.9054911846708,128.53795422760638,129.01895514578754,13629300,MSFT,Microsoft Corporation
-2019-07-05,129.26416015625,129.5188068521493,128.00038148767214,128.2078692560517,18141100,MSFT,Microsoft Corporation
-2019-07-08,129.16986083984375,129.30189720660832,127.67028748551462,128.64170098190075,16779700,MSFT,Microsoft Corporation
-2019-07-09,128.69825744628906,129.17924382403848,128.07579432858049,128.2644155909795,19953100,MSFT,Microsoft Corporation
-2019-07-10,130.0092010498047,130.69767516736007,129.22640910096527,129.33015295902544,24204400,MSFT,Microsoft Corporation
-2019-07-11,130.52792358398438,131.30128961053194,130.0280706705846,130.33930228681356,22327900,MSFT,Microsoft Corporation
-2019-07-12,130.9994659423828,131.21639407552817,130.1600890535697,130.9523214177587,18936800,MSFT,Microsoft Corporation
-2019-07-15,130.9994659423828,131.60306264455315,130.58450490223115,131.50875920442434,16651500,MSFT,Microsoft Corporation
-2019-07-16,129.28302001953125,131.14096942026552,128.75487459633675,131.0560919895843,22726100,MSFT,Microsoft Corporation
-2019-07-17,128.5190887451172,130.0846584980588,128.47192982206073,129.86774472105847,20211000,MSFT,Microsoft Corporation
-2019-07-18,128.66053771972656,128.84915900141928,127.01007632087297,127.84002722937852,30381800,MSFT,Microsoft Corporation
-2019-07-19,128.84913635253906,132.6687777966522,128.6888075717385,132.24437638972378,48992400,MSFT,Microsoft Corporation
-2019-07-22,130.5561981201172,131.27297909811344,129.51877393278238,129.5942253194599,25074900,MSFT,Microsoft Corporation
-2019-07-23,131.3673095703125,132.02750574187212,130.17898236509546,131.81057756395577,18034600,MSFT,Microsoft Corporation
-2019-07-24,132.7160186767578,132.73488513052777,130.95238660778944,130.9995311558828,20738300,MSFT,Microsoft Corporation
-2019-07-25,132.21615600585938,132.6122651610087,131.39564521239907,132.44249587115235,18356900,MSFT,Microsoft Corporation
-2019-07-26,133.3007049560547,133.62136260921432,132.31986554907147,132.38587652901236,19037600,MSFT,Microsoft Corporation
-2019-07-29,133.00836181640625,133.4610558953359,131.44277740445477,133.45162986546342,16605900,MSFT,Microsoft Corporation
-2019-07-30,132.3670196533203,133.1875302038515,131.84830029745711,132.16895793894258,16846500,MSFT,Microsoft Corporation
-2019-07-31,128.5190887451172,132.49906008425108,127.3967725744344,132.34815728682352,38598800,MSFT,Microsoft Corporation
-2019-08-01,130.207275390625,132.92346831785986,129.14154411747563,129.20756949126317,40557500,MSFT,Microsoft Corporation
-2019-08-02,129.11325073242188,130.4524951291536,127.56653296881987,130.23556695184885,30791600,MSFT,Microsoft Corporation
-2019-08-05,124.69001770019531,126.31217237188596,123.34134736044643,125.71801600412759,42749600,MSFT,Microsoft Corporation
-2019-08-06,127.02898406982422,127.96266475459822,125.63316886239075,126.18960686111872,32696700,MSFT,Microsoft Corporation
-2019-08-07,127.58544158935547,127.93439184688235,124.33167615399702,126.18018574568823,33414500,MSFT,Microsoft Corporation
-2019-08-08,130.9900665283203,131.0843843784918,128.1984222193159,128.83032591187458,27496500,MSFT,Microsoft Corporation
-2019-08-09,129.87718200683594,131.4521921409205,128.6982809132802,130.72598503784306,23466700,MSFT,Microsoft Corporation
-2019-08-12,128.0663299560547,130.0185963534485,127.54762517920327,129.27353746953082,20484300,MSFT,Microsoft Corporation
-2019-08-13,130.71658325195312,130.90520458372646,127.3213417164926,128.31162169690901,25154600,MSFT,Microsoft Corporation
-2019-08-14,126.7801284790039,129.56213996680884,126.48678968545283,129.0322357669996,32527300,MSFT,Microsoft Corporation
-2019-08-15,126.49620056152344,127.3478443739883,125.14305386622215,127.16805242117456,28074400,MSFT,Microsoft Corporation
-2019-08-16,128.8145751953125,129.12684320498147,127.48034309185515,127.63174838844687,24449100,MSFT,Microsoft Corporation
-2019-08-19,130.9720458984375,131.10452191896815,129.53372450495954,130.44214181631492,24355700,MSFT,Microsoft Corporation
-2019-08-20,129.8838348388672,131.2559254227919,129.8649200067657,130.78279472179804,21170800,MSFT,Microsoft Corporation
-2019-08-21,131.33163452148438,131.99402915929426,130.5840942480662,131.1045409897145,14970300,MSFT,Microsoft Corporation
-2019-08-22,130.37588500976562,131.71957436692006,128.96595042882655,131.20859960133257,18697000,MSFT,Microsoft Corporation
-2019-08-23,126.22183990478516,130.9153040042609,125.66354900107127,129.81763703374062,38508600,MSFT,Microsoft Corporation
-2019-08-26,128.17112731933594,128.27521667003532,126.70441899177412,127.73585508099728,20312600,MSFT,Microsoft Corporation
-2019-08-27,128.44552612304688,129.37285824127366,127.423562090412,129.06059025029055,23102100,MSFT,Microsoft Corporation
-2019-08-28,128.2751922607422,128.46444165178204,126.37321205676666,127.63174144344607,17393300,MSFT,Microsoft Corporation
-2019-08-29,130.69760131835938,131.0004118538232,129.55263327328925,129.8743586381188,20168700,MSFT,Microsoft Corporation
-2019-08-30,130.45162963867188,131.70068748926707,128.94707710364324,131.67230079530856,23940100,MSFT,Microsoft Corporation
-2019-09-03,128.7294158935547,129.82708276526384,128.40769042940715,129.26879191180686,18869300,MSFT,Microsoft Corporation
-2019-09-04,130.23399353027344,130.29076691820134,129.1457839860308,129.9217254578633,17995900,MSFT,Microsoft Corporation
-2019-09-05,132.5238800048828,132.83614792424817,131.30319500747285,131.63439219313904,26101800,MSFT,Microsoft Corporation
-2019-09-06,131.62498474121094,132.6469344885703,130.77334070000464,132.50500103443846,20824500,MSFT,Microsoft Corporation
-2019-09-09,130.12985229492188,132.24001085823917,129.12681767125,132.08860559158657,25773900,MSFT,Microsoft Corporation
-2019-09-10,128.76724243164062,129.5337117922596,127.28160522546158,129.44855173859125,28903400,MSFT,Microsoft Corporation
-2019-09-11,128.8050994873047,128.947047363165,127.83045138270464,128.60639267542496,24726100,MSFT,Microsoft Corporation
-2019-09-12,130.12985229492188,130.98148165194115,129.51477381369602,130.44212024284252,27010000,MSFT,Microsoft Corporation
-2019-09-13,129.9406280517578,130.6408522774952,129.2309319707729,130.3759002290318,23363100,MSFT,Microsoft Corporation
-2019-09-16,129.0038299560547,129.35394208501495,128.3698364938922,128.53069921365244,16731400,MSFT,Microsoft Corporation
-2019-09-17,130.00689697265625,130.12991561652285,129.09847936950285,129.60001136418668,17814200,MSFT,Microsoft Corporation
-2019-09-18,131.07614135742188,131.2180748007653,129.19307585584306,129.9784745995527,23982100,MSFT,Microsoft Corporation
-2019-09-19,133.48910522460938,134.7192335174894,132.5428438062073,132.7604798895748,35772100,MSFT,Microsoft Corporation
-2019-09-20,131.94668579101562,134.0379153020489,130.8206324671658,133.43230861176025,39167300,MSFT,Microsoft Corporation
-2019-09-23,131.66282653808594,132.1264998781188,131.00044636575674,131.7479866090701,17139300,MSFT,Microsoft Corporation
-2019-09-24,129.9973907470703,133.1295135502643,129.52426006528748,132.81724556763135,29773200,MSFT,Microsoft Corporation
-2019-09-25,131.8710174560547,132.43878019287956,128.71996458816966,130.11097029846502,21382000,MSFT,Microsoft Corporation
-2019-09-26,132.0413055419922,132.6469122427319,131.0004266957097,131.9466880680407,17456600,MSFT,Microsoft Corporation
-2019-09-27,130.3285675048828,132.81723939583287,129.30660354706455,132.6185181656452,22477700,MSFT,Microsoft Corporation
-2019-09-30,131.5587158203125,131.7385077890502,130.37588911946182,130.63138372971025,17280900,MSFT,Microsoft Corporation
-2019-10-01,129.70407104492188,132.71317569147124,129.6378258091377,132.15488487045303,21466600,MSFT,Microsoft Corporation
-2019-10-02,127.41405487060547,129.04162516281548,126.40156297372073,128.9280784480842,30521700,MSFT,Microsoft Corporation
-2019-10-03,128.9564971923828,129.40124118739985,126.0609397363503,127.69796784890939,24132900,MSFT,Microsoft Corporation
-2019-10-04,130.69760131835938,130.8206199032417,129.08896005541064,129.40122800555733,22897700,MSFT,Microsoft Corporation
-2019-10-07,129.7513427734375,130.75437742528794,129.6567253082222,129.7702720420011,15303700,MSFT,Microsoft Corporation
-2019-10-08,128.37928771972656,130.3569706622819,128.33197176000724,129.7135198142711,25550500,MSFT,Microsoft Corporation
-2019-10-09,130.8111572265625,131.24642930528125,129.60940142533383,130.07307462456075,19749900,MSFT,Microsoft Corporation
-2019-10-10,131.62498474121094,132.16434630571698,130.82065666431697,131.047764629733,17654600,MSFT,Microsoft Corporation
-2019-10-11,132.1737823486328,133.45124098445604,132.00346223121787,132.59013966516196,25446000,MSFT,Microsoft Corporation
-2019-10-14,132.05079650878906,132.75102078482652,132.02240981861482,132.18327254253708,13304300,MSFT,Microsoft Corporation
-2019-10-15,133.96224975585938,134.17041400568684,132.29682024680068,132.53338562580973,19695700,MSFT,Microsoft Corporation
-2019-10-16,132.8645477294922,133.41338099603638,132.0318331955905,133.2241171919307,20751600,MSFT,Microsoft Corporation
-2019-10-17,132.18325805664062,133.82028624544105,131.5492646475538,133.37554222971096,21460600,MSFT,Microsoft Corporation
-2019-10-18,130.02578735351562,132.47660100682907,129.22145935759556,132.24949306427663,32273500,MSFT,Microsoft Corporation
-2019-10-21,130.99093627929688,131.05718149659816,129.64724705364847,131.0098655469259,20078200,MSFT,Microsoft Corporation
-2019-10-22,129.04165649414062,132.48604725234412,128.93756716743107,131.5019417952013,27431000,MSFT,Microsoft Corporation
-2019-10-23,129.8649139404297,130.06362073983522,128.3225033068228,129.52425927407486,29844600,MSFT,Microsoft Corporation
-2019-10-24,132.41981506347656,132.87401646667143,131.21805911124613,131.89936843543958,37029300,MSFT,Microsoft Corporation
-2019-10-25,133.16734313964844,133.55531372174337,131.71956456627072,131.85204056518106,25959700,MSFT,Microsoft Corporation
-2019-10-28,136.4414520263672,137.84191504487853,135.79798667917763,136.6401588615074,35280100,MSFT,Microsoft Corporation
-2019-10-29,135.15451049804688,136.7347652215847,134.98417594668706,136.33733718681492,20589500,MSFT,Microsoft Corporation
-2019-10-30,136.8388214111328,137.20786267111004,135.11661923870645,135.80740025360654,18496600,MSFT,Microsoft Corporation
-2019-10-31,135.66554260253906,137.14170862369483,135.3059729555963,137.11332192627324,24605100,MSFT,Microsoft Corporation
-2019-11-01,135.99668884277344,136.6590689315044,135.28699279653247,136.5076636429936,33128400,MSFT,Microsoft Corporation
-2019-11-04,136.78207397460938,137.20788867238403,136.41303264469778,137.04702598383813,16912000,MSFT,Microsoft Corporation
-2019-11-05,136.6968994140625,137.226803376277,136.17645286588754,137.17948742847926,18250200,MSFT,Microsoft Corporation
-2019-11-06,136.31838989257812,136.75367640956316,135.5046046607543,136.61172856239827,16575800,MSFT,Microsoft Corporation
-2019-11-07,136.50770568847656,137.09439775246108,136.04404670295565,136.11027751282688,17786700,MSFT,Microsoft Corporation
-2019-11-08,138.1163330078125,138.14471969732065,136.03454618518478,136.24272486744755,16732700,MSFT,Microsoft Corporation
-2019-11-11,138.25827026367188,138.5516090225391,136.95242475510946,137.52964485568222,14362600,MSFT,Microsoft Corporation
-2019-11-12,139.1666717529297,139.63980245539213,138.21093849312152,138.41911715730924,18641600,MSFT,Microsoft Corporation
-2019-11-13,139.39378356933594,139.5357314620123,138.4191353492728,138.8544220058199,16919200,MSFT,Microsoft Corporation
-2019-11-14,140.1034698486328,140.4346671360793,139.10043500844046,139.11936428055844,19729800,MSFT,Microsoft Corporation
-2019-11-15,141.91082763671875,141.92975690816033,140.3021860954687,140.92670766500572,23485700,MSFT,Microsoft Corporation
-2019-11-18,142.26097106933594,142.45969236622008,140.97405466520974,142.00549082323636,21534000,MSFT,Microsoft Corporation
-2019-11-19,142.3082733154297,143.1977614788163,142.12848131149343,142.77194667090717,23935700,MSFT,Microsoft Corporation
-2019-11-20,142.06137084960938,143.21973905912267,140.95998368129497,142.71651518803137,25696800,MSFT,Microsoft Corporation
-2019-11-21,141.92849731445312,142.23233836311604,140.99800945681545,141.85253705228737,18576100,MSFT,Microsoft Corporation
-2019-11-22,142.03292846679688,142.70706667971493,141.30183817214876,142.48869000001076,15901800,MSFT,Microsoft Corporation
-2019-11-25,143.59005737304688,143.7040049843586,142.34623914973673,142.42219939463277,22420900,MSFT,Microsoft Corporation
-2019-11-26,144.34967041015625,144.71996761339204,143.6755466624916,143.71351954756852,24620100,MSFT,Microsoft Corporation
-2019-11-27,144.62501525878906,144.79591495830078,143.86542723355166,144.63450485722754,15184400,MSFT,Microsoft Corporation
-2019-11-29,143.73251342773438,144.60603466505887,143.63755948300738,144.41614126354276,11977300,MSFT,Microsoft Corporation
-2019-12-02,141.99490356445312,144.1597193463778,140.82704585029344,144.14072566746773,27418400,MSFT,Microsoft Corporation
-2019-12-03,141.76705932617188,141.88099245305773,139.24143543533958,140.03901078734793,24066000,MSFT,Microsoft Corporation
-2019-12-04,142.27978515625,142.59310125030453,141.66261359005057,142.55512837124613,17574700,MSFT,Microsoft Corporation
-2019-12-05,142.3557586669922,142.7260703716664,141.9284948765952,142.46970630225286,17869100,MSFT,Microsoft Corporation
-2019-12-06,144.08380126953125,144.19773440045816,142.67857286566638,143.36220062710038,16403500,MSFT,Microsoft Corporation
-2019-12-09,143.7135009765625,144.52056593755012,143.28623725695448,143.4381577535063,16687400,MSFT,Microsoft Corporation
-2019-12-10,143.4951171875,144.2167177783611,143.1437992456888,143.6470231885677,16476100,MSFT,Microsoft Corporation
-2019-12-11,144.0363006591797,144.1977107308099,142.7355160014967,143.88438018425694,18856600,MSFT,Microsoft Corporation
-2019-12-12,145.49851989746094,145.6884132602261,143.39067024851747,143.98883361683096,24612100,MSFT,Microsoft Corporation
-2019-12-13,146.72332763671875,147.06514144581269,145.10921250574927,145.2706225700529,23845400,MSFT,Microsoft Corporation
-2019-12-16,147.67286682128906,148.024170364617,146.998743022582,147.2740863020668,24144200,MSFT,Microsoft Corporation
-2019-12-17,146.87525939941406,147.84373434764453,146.64737867984974,147.5968599461329,25425600,MSFT,Microsoft Corporation
-2019-12-18,146.5714569091797,147.62538197088486,146.39105310316756,146.50500073682363,24129200,MSFT,Microsoft Corporation
-2019-12-19,147.84375,147.9007165639386,145.98276014636912,146.22013048807054,24958900,MSFT,Microsoft Corporation
-2019-12-20,149.45785522460938,150.4832967693194,148.3944263145759,149.4008886645591,53477500,MSFT,Microsoft Corporation
-2019-12-23,149.45785522460938,150.1319788357844,149.32492842184706,150.1319788357844,17718200,MSFT,Microsoft Corporation
-2019-12-24,149.42935180664062,149.74268233262595,149.182477429113,149.5242912312849,8989200,MSFT,Microsoft Corporation
-2019-12-26,150.6542205810547,150.71118715022982,149.4483750777448,149.60029558750327,14520600,MSFT,Microsoft Corporation
-2019-12-27,150.9295654296875,151.48975596266368,150.22694399799698,151.39480203018746,18412800,MSFT,Microsoft Corporation
-2019-12-30,149.62872314453125,150.9864886519149,148.81216881861758,150.95800537793562,16348400,MSFT,Microsoft Corporation
-2019-12-31,149.73321533203125,149.79968598488423,148.54636357054093,148.850204575692,18369400,MSFT,Microsoft Corporation
-2020-01-02,152.5056915283203,152.61013505752078,150.33138558688324,150.7586493016358,22622100,MSFT,Microsoft Corporation
-2020-01-03,150.6067352294922,151.86954723170166,150.07502796286428,150.32190239946755,21116200,MSFT,Microsoft Corporation
-2020-01-06,150.99600219726562,151.06247283904833,148.60330538796924,149.14451665528264,20813700,MSFT,Microsoft Corporation
-2020-01-07,149.6192626953125,151.60367510473966,149.37240277675932,151.27136534760285,21634100,MSFT,Microsoft Corporation
-2020-01-08,152.0024871826172,152.6766254104449,149.97059738789642,150.901085184897,27746500,MSFT,Microsoft Corporation
-2020-01-09,153.90142822265625,154.0248654340376,152.89498031182998,153.66405788565248,21385000,MSFT,Microsoft Corporation
-2020-01-10,153.1892852783203,154.9743144766268,153.0373648172022,154.5945278117641,20725900,MSFT,Microsoft Corporation
-2020-01-13,155.03134155273438,155.0598248393225,153.11338482415076,153.58812558453712,21626500,MSFT,Microsoft Corporation
-2020-01-14,153.93943786621094,155.33517680880362,153.5501469800864,155.13577932217422,23477400,MSFT,Microsoft Corporation
-2020-01-15,154.9363555908203,155.65797066977998,154.35718589124411,154.40464836712493,21417900,MSFT,Microsoft Corporation
-2020-01-16,157.77529907226562,157.84176971460525,155.7434097574871,156.0472507145809,23865400,MSFT,Microsoft Corporation
-2020-01-17,158.6583251953125,159.00962862726476,157.07267873319398,158.96215166642233,34371700,MSFT,Microsoft Corporation
-2020-01-21,158.08859252929688,159.69321779856406,158.02212190255523,158.25949216160822,29517200,MSFT,Microsoft Corporation
-2020-01-22,157.3290252685547,159.02860465770164,157.31003158873907,158.94314034249766,24138800,MSFT,Microsoft Corporation
-2020-01-23,158.29754638671875,158.37350664025567,156.9208012002122,157.79432238398144,19680800,MSFT,Microsoft Corporation
-2020-01-24,156.702392578125,159.06660630924776,156.14220206963714,159.0476126259956,24918100,MSFT,Microsoft Corporation
-2020-01-27,154.08189392089844,155.12632961863804,152.10697018477174,153.00897493030607,32078100,MSFT,Microsoft Corporation
-2020-01-28,157.10118103027344,157.38601382767297,154.83192132073702,155.50604492516229,24899900,MSFT,Microsoft Corporation
-2020-01-29,159.5508270263672,160.22496510609736,157.3195547235763,159.36093366901352,34754500,MSFT,Microsoft Corporation
-2020-01-30,164.0513916015625,165.2572370102274,162.16191844057855,165.2572370102274,51597500,MSFT,Microsoft Corporation
-2020-01-31,161.63015747070312,163.6905296410646,161.0130005742657,163.51014040876393,36142700,MSFT,Microsoft Corporation
-2020-02-03,165.57052612304688,165.6844592239106,161.79158074783197,161.8200640230479,30107000,MSFT,Microsoft Corporation
-2020-02-04,171.02056884765625,171.51430318526613,167.40304737617856,168.1911186016925,36433300,MSFT,Microsoft Corporation
-2020-02-05,170.81170654296875,174.8944796632022,169.3969884590293,174.73306955574307,39186300,MSFT,Microsoft Corporation
-2020-02-06,174.353271484375,174.53367526571967,170.96361598336935,171.8276475214221,27751400,MSFT,Microsoft Corporation
-2020-02-07,174.60011291503906,176.2522155665568,173.26134082611614,173.61265875335346,33529100,MSFT,Microsoft Corporation
-2020-02-10,179.16714477539062,179.30007159743232,173.99247382656716,174.30580444022337,35844300,MSFT,Microsoft Corporation
-2020-02-11,175.122314453125,181.06606153613225,174.2297998090583,181.0185845786521,53159900,MSFT,Microsoft Corporation
-2020-02-12,175.3787078857422,176.46111605357248,172.6631906242822,176.20475203047337,47062900,MSFT,Microsoft Corporation
-2020-02-13,174.42921447753906,176.8218969013737,173.63163918165944,173.83103662761303,35295800,MSFT,Microsoft Corporation
-2020-02-14,175.98635864257812,176.0433252005315,173.42274763120017,173.99244218660291,23149500,MSFT,Microsoft Corporation
-2020-02-18,177.77139282226562,178.2176502251347,176.12879410902988,176.23323763923193,27792200,MSFT,Microsoft Corporation
-2020-02-19,178.30455017089844,179.1614115971862,177.53337198173801,179.0471672810164,29997500,MSFT,Microsoft Corporation
-2020-02-20,175.58157348632812,178.2759460023205,172.42069377372638,177.99032075342487,36862400,MSFT,Microsoft Corporation
-2020-02-21,170.03103637695312,174.70572716816383,168.75525962156425,174.39154073840234,48572600,MSFT,Microsoft Corporation
-2020-02-24,162.70005798339844,166.18465515217062,155.40716170842933,159.72958932936746,68311100,MSFT,Microsoft Corporation
-2020-02-25,160.01519775390625,166.46073285003268,159.61531360581694,165.8514056385486,68073300,MSFT,Microsoft Corporation
-2020-02-26,162.0145721435547,164.95647988284654,160.14851361140236,161.576625856982,56206100,MSFT,Microsoft Corporation
-2020-02-27,150.5991668701172,159.02503365288237,150.40875483840358,155.49284470294847,93174900,MSFT,Microsoft Corporation
-2020-02-28,154.24562072753906,155.86415937952862,144.7153579750086,145.1057120982535,97012700,MSFT,Microsoft Corporation
-2020-03-02,164.5089874267578,164.63276179137975,154.53124824993384,157.38747246115315,71030800,MSFT,Microsoft Corporation
-2020-03-03,156.62579345703125,166.6130616388873,154.48362552167413,165.47057497886473,71677000,MSFT,Microsoft Corporation
-2020-03-04,162.37635803222656,162.5191634394525,157.68262177211892,160.41508629294538,49814400,MSFT,Microsoft Corporation
-2020-03-05,158.3014373779297,162.6809715328232,157.7492324030183,158.09197981753212,47817300,MSFT,Microsoft Corporation
-2020-03-06,153.82675170898438,155.29294069283512,148.52368743443452,154.81690323310937,72821100,MSFT,Microsoft Corporation
-2020-03-09,143.40147399902344,150.18977065923806,142.8111923859633,143.7632670018697,70419300,MSFT,Microsoft Corporation
-2020-03-10,153.2078857421875,153.31261455858123,145.26758484382228,150.5801643410945,65354400,MSFT,Microsoft Corporation
-2020-03-11,146.2672576904297,150.14219461233048,143.90610170212486,149.5995195250043,56371600,MSFT,Microsoft Corporation
-2020-03-12,132.39549255371094,146.11489113015546,131.93850080995347,138.33644333258042,93226400,MSFT,Microsoft Corporation
-2020-03-13,151.21803283691406,154.15042478211845,133.9854742160237,140.43102427946823,92727400,MSFT,Microsoft Corporation
-2020-03-16,128.9299774169922,142.1923879376455,128.5301077140718,133.29048207385222,87905900,MSFT,Microsoft Corporation
-2020-03-17,139.5455780029297,140.43100038810647,128.53006815182624,133.29044104633834,81059800,MSFT,Microsoft Corporation
-2020-03-18,133.6712646484375,139.00288808460238,128.54911330868097,131.3862914772269,81593200,MSFT,Microsoft Corporation
-2020-03-19,135.87054443359375,142.9539657882571,132.3383420066392,135.9276665733689,85922700,MSFT,Microsoft Corporation
-2020-03-20,130.76747131347656,140.05020002588367,129.34887472137007,139.00291200117317,84866200,MSFT,Microsoft Corporation
-2020-03-23,129.46310424804688,133.8331378449838,126.1689341603844,130.4437399557186,78975200,MSFT,Microsoft Corporation
-2020-03-24,141.23074340820312,142.43036670801416,134.4995835056753,136.8607244581916,82516700,MSFT,Microsoft Corporation
-2020-03-25,139.87879943847656,146.93367575898048,137.51765848214595,141.7734331352431,75638200,MSFT,Microsoft Corporation
-2020-03-26,148.62838745117188,149.1520314608854,141.25932377290354,141.28788485275086,64568100,MSFT,Microsoft Corporation
-2020-03-27,142.52557373046875,147.4668435414475,142.0495364003553,144.47732968943524,57042300,MSFT,Microsoft Corporation
-2020-03-30,152.55091857910156,152.90319608171725,142.82071439967373,145.1342633758814,63420300,MSFT,Microsoft Corporation
-2020-03-31,150.15170288085938,156.88286325614513,149.0568082917914,151.76069687308703,77927200,MSFT,Microsoft Corporation
-2020-04-01,144.82005310058594,150.1897527115172,143.59188338493584,145.66739882638436,57969900,MSFT,Microsoft Corporation
-2020-04-02,147.81910705566406,148.02856464387787,143.15394701455227,144.58205901009748,49630700,MSFT,Microsoft Corporation
-2020-04-03,146.45767211914062,149.83754065445603,144.89626998674962,147.66681121497362,41243300,MSFT,Microsoft Corporation
-2020-04-06,157.3494110107422,158.5204589823689,150.02795325346136,152.63664351406544,67111700,MSFT,Microsoft Corporation
-2020-04-07,155.65469360351562,161.8526944982216,155.4357059688015,161.46234039547727,62769000,MSFT,Microsoft Corporation
-2020-04-08,157.2161102294922,158.68229897209625,155.66422371733032,157.73022420929914,48318200,MSFT,Microsoft Corporation
-2020-04-09,157.22564697265625,159.3487699126129,155.5023937437558,158.3871795022761,51385100,MSFT,Microsoft Corporation
-2020-04-13,157.577880859375,157.63501754538458,154.52172915944234,156.47348523081303,41905300,MSFT,Microsoft Corporation
-2020-04-14,165.3753662109375,165.42297284963294,159.94854353230696,160.90061819618973,52874300,MSFT,Microsoft Corporation
-2020-04-15,163.64259338378906,165.25160184597294,161.1291169212521,162.99517507582178,40940800,MSFT,Microsoft Corporation
-2020-04-16,168.55531311035156,168.78381628806628,164.6137240916995,165.9466375037729,50479600,MSFT,Microsoft Corporation
-2020-04-17,170.0405731201172,171.37347209205166,167.44139833358108,170.89743466957376,52765600,MSFT,Microsoft Corporation
-2020-04-20,166.6702117919922,170.18337012056065,166.6035741104452,168.16497619786358,36669600,MSFT,Microsoft Corporation
-2020-04-21,159.77719116210938,165.3468197206917,158.14913695113438,165.18496875685338,56203700,MSFT,Microsoft Corporation
-2020-04-22,165.20396423339844,165.6609559061282,162.63336609897644,163.17604098643613,34620200,MSFT,Microsoft Corporation
-2020-04-23,163.20465087890625,166.67020236608755,162.71909798935198,165.76573426475736,32790800,MSFT,Microsoft Corporation
-2020-04-24,166.18467712402344,166.19419264314408,162.52871298530863,163.81400538707817,34277600,MSFT,Microsoft Corporation
-2020-04-27,165.7086181640625,168.42202256727543,164.9945620799262,168.12688171023376,33194400,MSFT,Microsoft Corporation
-2020-04-28,161.6718292236328,167.25098846954376,161.27195952679392,167.17482073764452,34392700,MSFT,Microsoft Corporation
-2020-04-29,168.92662048339844,169.1646391773293,163.64261710014011,164.9183938130075,51286600,MSFT,Microsoft Corporation
-2020-04-30,170.62130737304688,171.75426402305968,167.78411440711412,171.3734399674679,53875900,MSFT,Microsoft Corporation
-2020-05-01,166.2036895751953,170.07862610171935,165.67051553295815,167.37473740415624,39370500,MSFT,Microsoft Corporation
-2020-05-04,170.26901245117188,170.421347868829,165.4705630150121,166.12749679209162,30372900,MSFT,Microsoft Corporation
-2020-05-05,172.0970458984375,174.84854165369975,171.27826094042646,171.96375599957568,36839200,MSFT,Microsoft Corporation
-2020-05-06,173.7917022705078,175.3721496947665,172.925325369685,173.35375606174136,32139300,MSFT,Microsoft Corporation
-2020-05-07,174.80093383789062,175.70540196520787,173.8298135033723,175.34360890327773,28316000,MSFT,Microsoft Corporation
-2020-05-08,175.8291473388672,176.1338182138458,174.57241629834766,176.11477265228294,30877800,MSFT,Microsoft Corporation
-2020-05-11,177.7904052734375,178.52349221126468,174.08683588469,174.3724466253995,30892700,MSFT,Microsoft Corporation
-2020-05-12,173.76318359375,178.07608169937646,173.56325600150797,177.8475930225284,32038200,MSFT,Microsoft Corporation
-2020-05-13,171.1354522705078,175.2293769827589,168.0792856459235,173.80126472459057,44711500,MSFT,Microsoft Corporation
-2020-05-14,171.8780517578125,172.03038720290988,167.26048345491301,169.03134305352413,41873900,MSFT,Microsoft Corporation
-2020-05-15,174.38201904296875,178.09510484951207,168.51723495019067,170.47850665967295,46610400,MSFT,Microsoft Corporation
-2020-05-18,176.04815673828125,177.2763268520163,175.14368857359156,176.84789609269052,35264500,MSFT,Microsoft Corporation
-2020-05-19,174.8295135498047,177.6571770843628,174.69622364870642,176.16241256078743,26799100,MSFT,Microsoft Corporation
-2020-05-20,177.2545166015625,177.4359169583452,175.61238593843544,176.4429932900514,31261300,MSFT,Microsoft Corporation
-2020-05-21,175.1254425048828,178.21876103710082,174.99178140232837,177.0062545273779,29119500,MSFT,Microsoft Corporation
-2020-05-22,175.2017822265625,176.10878368038613,174.27569673957942,174.89627744840422,20826900,MSFT,Microsoft Corporation
-2020-05-26,173.3496551513672,178.05644865123975,172.9009326408034,177.9036889523315,36073600,MSFT,Microsoft Corporation
-2020-05-27,173.57879638671875,173.75065470607606,168.60468023193414,172.04168637143127,39517100,MSFT,Microsoft Corporation
-2020-05-28,173.1873321533203,175.81282928367528,172.21352188845154,172.55722391368937,33810200,MSFT,Microsoft Corporation
-2020-05-29,174.95359802246094,175.9274229472376,172.24217877179476,174.45713625736357,42130400,MSFT,Microsoft Corporation
-2020-06-01,174.5526123046875,174.7149140285798,173.2446419269881,174.27573351783732,22622400,MSFT,Microsoft Corporation
-2020-06-02,176.53843688964844,176.6243587570561,173.13961372227922,175.90831405939235,30794600,MSFT,Microsoft Corporation
-2020-06-03,176.96807861328125,177.5218216500527,175.26866685848563,176.45253278895922,27311000,MSFT,Microsoft Corporation
-2020-06-04,174.63853454589844,177.42633361765618,174.04660889657038,175.95606151294973,28761800,MSFT,Microsoft Corporation
-2020-06-05,178.72471618652344,179.23071983477791,173.76968558572617,174.3520690672218,39893600,MSFT,Microsoft Corporation
-2020-06-08,179.83226013183594,180.0136604735111,176.0897344992715,177.52182405822072,33211600,MSFT,Microsoft Corporation
-2020-06-09,181.20706176757812,182.06630964412432,178.78204871231318,179.4885514465179,29783900,MSFT,Microsoft Corporation
-2020-06-10,187.92831420898438,189.53226190698962,182.3622583446839,182.47683540252,43872300,MSFT,Microsoft Corporation
-2020-06-11,177.8368377685547,186.89717928906663,177.6458954588808,184.38625950932416,52854700,MSFT,Microsoft Corporation
-2020-06-12,179.2403564453125,183.04016379580764,176.79624439425064,181.91357896246276,43373600,MSFT,Microsoft Corporation
-2020-06-15,180.385986328125,182.1808764027824,175.67917817531608,176.2233791495134,32770200,MSFT,Microsoft Corporation
-2020-06-16,184.80636596679688,186.7253604719704,182.79189301007654,184.15714454580453,42556700,MSFT,Microsoft Corporation
-2020-06-17,185.44601440429688,187.43184656355464,184.92091210315286,186.2002416601473,25687800,MSFT,Microsoft Corporation
-2020-06-18,187.431884765625,187.59418649761048,185.2169126322436,185.2169126322436,23061600,MSFT,Microsoft Corporation
-2020-06-19,186.31484985351562,190.2674165396573,185.57016443206638,189.59911097783984,44441100,MSFT,Microsoft Corporation
-2020-06-22,191.48944091796875,191.67082665886937,186.39119193854523,186.92583627964657,32818900,MSFT,Microsoft Corporation
-2020-06-23,192.76878356933594,194.7164187390897,192.31050447342133,192.94062730432893,30917400,MSFT,Microsoft Corporation
-2020-06-24,188.88304138183594,194.04811398849358,187.6609929241231,192.47282147333826,36740600,MSFT,Microsoft Corporation
-2020-06-25,191.26986694335938,191.52764712810412,186.62035443908522,188.84486850692002,27803900,MSFT,Microsoft Corporation
-2020-06-26,187.44139099121094,190.84021383073977,186.05704095618466,190.68745414699424,54675800,MSFT,Microsoft Corporation
-2020-06-29,189.45591735839844,189.54183924181,184.78730564276714,186.91634152801396,26701600,MSFT,Microsoft Corporation
-2020-06-30,194.2963409423828,195.1460467529927,188.78758076895292,188.92124186608368,34310300,MSFT,Microsoft Corporation
-2020-07-01,195.43247985839844,197.0077870680301,192.63513866088167,193.9431090914506,32061200,MSFT,Microsoft Corporation
-2020-07-02,196.92181396484375,198.6021413422947,195.71886423886744,196.36807103981698,29315800,MSFT,Microsoft Corporation
-2020-07-06,201.1608428955078,201.57138280923724,198.66900649142337,199.37550924846306,31897600,MSFT,Microsoft Corporation
-2020-07-07,198.82176208496094,204.951103494478,198.5735384788071,200.92215713817126,33600700,MSFT,Microsoft Corporation
-2020-07-08,203.19439697265625,203.60492228255777,199.24183073570933,200.55935767068064,33600000,MSFT,Microsoft Corporation
-2020-07-09,204.61695861816406,206.58369257111062,201.8959826895734,206.53595333994855,33121700,MSFT,Microsoft Corporation
-2020-07-10,203.99636840820312,204.38780969065328,201.52363076769228,203.94862917922697,26177600,MSFT,Microsoft Corporation
-2020-07-13,197.6951904296875,206.02994730784758,197.15098942267588,204.76970154506353,38135600,MSFT,Microsoft Corporation
-2020-07-14,198.917236328125,199.39459949227412,192.88335894065565,196.7977427138655,37591800,MSFT,Microsoft Corporation
-2020-07-15,198.6212158203125,201.76227291673743,195.7474954403183,200.07240360338952,32179400,MSFT,Microsoft Corporation
-2020-07-16,194.68780517578125,196.3872169974201,193.1506950935159,196.10079616465617,29940700,MSFT,Microsoft Corporation
-2020-07-17,193.6948699951172,195.75706766321048,192.2723226107304,195.2128812655641,31635300,MSFT,Microsoft Corporation
-2020-07-20,202.02011108398438,202.6884166471381,193.81900027624178,195.71891104746393,36884800,MSFT,Microsoft Corporation
-2020-07-21,199.29913330078125,204.2541655805475,198.61172913665365,203.9868433576055,37990400,MSFT,Microsoft Corporation
-2020-07-22,202.16329956054688,202.68840195351845,198.9554185219914,199.7287445152915,49605700,MSFT,Microsoft Corporation
-2020-07-23,193.37022399902344,201.37083363177447,192.99788139096745,197.80970924519136,67457000,MSFT,Microsoft Corporation
-2020-07-24,192.18641662597656,193.67578739689662,188.5679956116307,191.3462527785989,39827000,MSFT,Microsoft Corporation
-2020-07-27,194.62094116210938,194.7355036440454,191.76630458749005,192.34868815060753,30160900,MSFT,Microsoft Corporation
-2020-07-28,192.87384033203125,195.43250020980508,192.60651809309874,194.39185188196288,23251400,MSFT,Microsoft Corporation
-2020-07-29,194.8214874267578,195.3847725659296,192.8642951864797,193.33211641635154,19632600,MSFT,Microsoft Corporation
-2020-07-30,194.66867065429688,195.2033295752021,190.5347189367611,191.89997044030474,25079600,MSFT,Microsoft Corporation
-2020-07-31,195.7284393310547,195.81437577226183,190.00008136094036,195.14605568804103,51044000,MSFT,Microsoft Corporation
-2020-08-03,206.7364501953125,207.78665507240189,200.91262784118373,201.9437341110618,78983000,MSFT,Microsoft Corporation
-2020-08-04,203.63357543945312,205.04658091707702,200.788495014236,204.4737392836654,49280100,MSFT,Microsoft Corporation
-2020-08-05,203.29940795898438,205.26614168330795,201.99143767140274,205.1706632320827,28806400,MSFT,Microsoft Corporation
-2020-08-06,206.55503845214844,206.57412248899215,201.9723493513592,202.726576709763,32656800,MSFT,Microsoft Corporation
-2020-08-07,202.86026000976562,205.93448016224156,201.38043118626211,205.12297146855607,27820400,MSFT,Microsoft Corporation
-2020-08-10,198.82176208496094,202.28742339193712,197.00778784990837,202.0869244488363,36716500,MSFT,Microsoft Corporation
-2020-08-11,194.17221069335938,198.2488808994534,193.9430711709512,197.78107440548874,36446500,MSFT,Microsoft Corporation
-2020-08-12,199.71917724609375,200.75982531370755,195.48019056308206,195.99573630411274,28013100,MSFT,Microsoft Corporation
-2020-08-13,199.2513885498047,201.78142214625402,198.72628613786478,199.9578913011391,22588900,MSFT,Microsoft Corporation
-2020-08-14,199.4423370361328,200.10110057608242,198.11526793680267,199.3086759242567,17958900,MSFT,Microsoft Corporation
-2020-08-17,200.75985717773438,201.62866165888732,199.46142874953955,200.110650247621,20184800,MSFT,Microsoft Corporation
-2020-08-18,201.9150848388672,202.7456921173846,199.7383098849835,200.99854111556277,21336200,MSFT,Microsoft Corporation
-2020-08-19,200.69007873535156,202.9869696907495,200.25941624470937,202.40317821577736,27627600,MSFT,Microsoft Corporation
-2020-08-20,205.36038208007812,205.76233465586125,199.93400040223327,200.53692196431712,26981500,MSFT,Microsoft Corporation
-2020-08-21,203.86744689941406,206.9586635422753,203.70475282380917,204.67135219176205,36249300,MSFT,Microsoft Corporation
-2020-08-24,204.50863647460938,206.2600107782231,203.3027640605112,205.56136531180084,25460100,MSFT,Microsoft Corporation
-2020-08-25,207.16920471191406,207.30318892242852,203.94400397105503,203.94400397105503,23043700,MSFT,Microsoft Corporation
-2020-08-26,211.64810180664062,212.5477162669981,208.0209487114188,208.5186105709494,39600800,MSFT,Microsoft Corporation
-2020-08-27,216.84483337402344,221.21847252990807,209.97331950866044,213.31337447169233,57602200,MSFT,Microsoft Corporation
-2020-08-28,219.07469177246094,220.73035677056092,216.84480044049,218.37604632550872,26292900,MSFT,Microsoft Corporation
-2020-08-31,215.8399200439453,218.8737166786634,214.67233716204333,217.24676147372583,28774200,MSFT,Microsoft Corporation
-2020-09-01,217.5051727294922,217.67743188072146,214.78718442801343,215.82078314493916,25725500,MSFT,Microsoft Corporation
-2020-09-02,221.6969451904297,222.85496288605776,217.58171021018055,218.17506668389095,34080800,MSFT,Microsoft Corporation
-2020-09-03,207.9635009765625,219.45747460414677,205.7240448151921,219.419199667732,58400300,MSFT,Microsoft Corporation
-2020-09-04,205.04457092285156,208.97798194568563,196.3738436791459,205.85805580862598,59664100,MSFT,Microsoft Corporation
-2020-09-08,193.9525604248047,201.00589802209439,193.51231825390303,197.62756836074408,52924300,MSFT,Microsoft Corporation
-2020-09-09,202.2117156982422,205.6091894577203,197.81893296348866,198.68027236059635,45679000,MSFT,Microsoft Corporation
-2020-09-10,196.54608154296875,205.51350067527326,195.34022387645345,204.23106392788355,35461500,MSFT,Microsoft Corporation
-2020-09-11,195.26368713378906,199.666050305795,192.59356813467994,198.29748380280336,33620100,MSFT,Microsoft Corporation
-2020-09-14,196.5843963623047,200.21154951496803,195.2636845078276,195.46466811301522,30375800,MSFT,Microsoft Corporation
-2020-09-15,199.8096160888672,200.7666503702022,198.03909682712376,199.4650831634592,21823900,MSFT,Microsoft Corporation
-2020-09-16,196.2398681640625,201.5992509913415,195.84748063223293,201.5705411332255,26328100,MSFT,Microsoft Corporation
-2020-09-17,194.19178771972656,195.55077435424172,191.36854011828825,191.45466968029996,34011300,MSFT,Microsoft Corporation
-2020-09-18,191.78009033203125,194.90001669016874,187.817969171596,194.0865463499344,55225300,MSFT,Microsoft Corporation
-2020-09-21,193.83766174316406,194.00037037548051,187.94234334657574,188.71753855729975,39839700,MSFT,Microsoft Corporation
-2020-09-22,198.50804138183594,199.15883226221052,193.39748201736504,196.24943997909537,33517100,MSFT,Microsoft Corporation
-2020-09-23,191.97149658203125,199.1588331410497,191.43555973887763,198.96741460862307,30803800,MSFT,Microsoft Corporation
-2020-09-24,194.4597625732422,196.73750842133498,190.64119122847163,191.2632721600438,31202500,MSFT,Microsoft Corporation
-2020-09-25,198.89080810546875,200.0583761224589,193.8376552720902,194.80426893487473,29437300,MSFT,Microsoft Corporation
-2020-09-28,200.4412841796875,203.43680648147486,199.12057205372884,201.81941603230769,32004900,MSFT,Microsoft Corporation
-2020-09-29,198.3549041748047,201.04418255893373,197.92424170296624,200.355116762719,24221900,MSFT,Microsoft Corporation
+2000-01-03,23.405977249145508,23.80268872794458,23.247292657625874,23.64400413642495,4642400,JNJ,Johnson & Johnson
+2000-01-04,22.54908561706543,23.247297979592435,22.533217154280724,23.136218740099505,7822200,JNJ,Johnson & Johnson
+2000-01-05,22.787120819091797,23.05688478422032,22.453882979815383,22.549093791037215,8229600,JNJ,Johnson & Johnson
+2000-01-06,23.501203536987305,23.85030986906949,22.882333221023426,22.929938629943724,5356400,JNJ,Johnson & Johnson
+2000-01-07,24.500905990600586,24.611985227604606,23.770956718859896,23.89790441829306,9863800,JNJ,Johnson & Johnson
+2000-01-10,23.882022857666016,24.611971729063114,23.882022857666016,24.548497914159018,4928600,JNJ,Johnson & Johnson
+2000-01-11,23.961383819580078,24.10420001453122,23.59640909914939,23.612277565255074,6153000,JNJ,Johnson & Johnson
+2000-01-12,23.739221572875977,24.13593316333179,23.659879254784812,23.83443235458537,5163200,JNJ,Johnson & Johnson
+2000-01-13,23.707489013671875,24.373964608433734,23.62814668096213,23.850305212549415,4659200,JNJ,Johnson & Johnson
+2000-01-14,23.78682518005371,23.961378266765244,23.56466670605721,23.850299029766994,5404800,JNJ,Johnson & Johnson
+2000-01-18,23.183815002441406,23.62813178551352,23.120341176288246,23.35836802436259,4870000,JNJ,Johnson & Johnson
+2000-01-19,23.263179779052734,23.374259082226928,23.00928422894029,23.104495060232455,5507400,JNJ,Johnson & Johnson
+2000-01-20,23.342510223388672,23.437721006080942,22.86645630992731,23.421852542298897,4823400,JNJ,Johnson & Johnson
+2000-01-21,22.818857192993164,23.294911237353244,22.75538332041182,23.294911237353244,8538000,JNJ,Johnson & Johnson
+2000-01-24,21.247867584228516,22.898187396595777,21.216130664759913,22.882318936861477,11304200,JNJ,Johnson & Johnson
+2000-01-25,21.64457893371582,22.073027343694065,21.216130523737572,21.29547282188169,12956800,JNJ,Johnson & Johnson
+2000-01-26,21.20026206970215,22.057158889884718,21.089182852271072,21.898474293554614,9491400,JNJ,Johnson & Johnson
+2000-01-27,20.438581466674805,21.31134697961511,20.438581466674805,21.263741588000183,12406600,JNJ,Johnson & Johnson
+2000-01-28,21.45415496826172,21.628708004246096,20.533784414889546,20.533784414889546,12340000,JNJ,Johnson & Johnson
+2000-01-31,21.850873947143555,22.0254270433081,21.025713856183884,21.628715461115952,9055200,JNJ,Johnson & Johnson
+2000-02-01,21.533512115478516,21.708065271904648,21.42243283411643,21.692196803138636,6079200,JNJ,Johnson & Johnson
+2000-02-02,21.67632484436035,21.91435183752683,21.565245580882664,21.70806177678255,5791600,JNJ,Johnson & Johnson
+2000-02-03,21.152664184570312,21.581112746448333,20.78768948371126,21.581112746448333,10237200,JNJ,Johnson & Johnson
+2000-02-04,20.851167678833008,21.232010924108497,20.77182533606728,21.105063175683334,6906000,JNJ,Johnson & Johnson
+2000-02-07,20.676605224609375,20.819421377350345,20.56552599469973,20.7083421474407,5822000,JNJ,Johnson & Johnson
+2000-02-08,20.83529281616211,21.073319771411484,20.629002788279315,20.930503598261858,6125400,JNJ,Johnson & Johnson
+2000-02-09,20.311635971069336,20.851163801550864,20.232293643057346,20.835295335948466,12422600,JNJ,Johnson & Johnson
+2000-02-10,19.80384063720703,20.406842195070706,19.676892940814678,20.26402603662931,11344800,JNJ,Johnson & Johnson
+2000-02-11,19.731855392456055,19.986665470163313,19.349640275895162,19.811483541739573,10233200,JNJ,Johnson & Johnson
+2000-02-14,19.77962303161621,19.9388792557033,19.540738695485583,19.604441185120418,7373000,JNJ,Johnson & Johnson
+2000-02-15,20.305187225341797,20.448517958697153,19.747789928959865,19.79556684007832,9863400,JNJ,Johnson & Johnson
+2000-02-16,20.337032318115234,20.544065536702153,20.114073467329316,20.44851174350819,9247200,JNJ,Johnson & Johnson
+2000-02-17,20.177772521972656,20.671467035138523,20.066293115773913,20.623690146767633,5774400,JNJ,Johnson & Johnson
+2000-02-18,19.731855392456055,20.114070509016944,19.588524723745717,20.00259110002002,8246200,JNJ,Johnson & Johnson
+2000-02-22,20.03444480895996,20.145924231585333,19.556675854851218,19.875188490923712,7307400,JNJ,Johnson & Johnson
+2000-02-23,19.397417068481445,19.95481411067919,19.397417068481445,19.907037221347956,8293200,JNJ,Johnson & Johnson
+2000-02-24,18.792245864868164,19.174461035001077,18.346328166379767,19.110758506645592,18512800,JNJ,Johnson & Johnson
+2000-02-25,18.346332550048828,18.505588908990223,17.91634038090706,18.489663273096085,13221400,JNJ,Johnson & Johnson
+2000-02-28,18.537431716918945,18.585208602787294,17.852629686139295,18.346324173445556,13537800,JNJ,Johnson & Johnson
+2000-02-29,18.346332550048828,18.712622175614037,18.155224919319153,18.664845267931618,10183200,JNJ,Johnson & Johnson
+2000-03-01,18.69668960571289,18.69668960571289,18.107441296163167,18.410028265931942,9397200,JNJ,Johnson & Johnson
+2000-03-02,18.776317596435547,19.09483019349128,18.505581888938174,18.601135668054894,6793000,JNJ,Johnson & Johnson
+2000-03-03,18.728546142578125,18.919653756277903,18.410033453078498,18.919653756277903,5794600,JNJ,Johnson & Johnson
+2000-03-06,17.964113235473633,18.585212895210756,17.900410706269827,18.585212895210756,7631400,JNJ,Johnson & Johnson
+2000-03-07,17.454496383666992,17.96411671603683,16.84932223897781,17.96411671603683,16526400,JNJ,Johnson & Johnson
+2000-03-08,18.091520309448242,18.282627918350865,17.13598226493513,17.24746170346166,12836800,JNJ,Johnson & Johnson
+2000-03-09,18.521503448486328,18.6011315802511,17.82077588895632,18.09151153695655,9665400,JNJ,Johnson & Johnson
+2000-03-10,18.05967140197754,18.792250665197088,17.804861223466393,18.521514850528995,8722200,JNJ,Johnson & Johnson
+2000-03-13,17.836711883544922,18.23485277380262,17.66152989183153,17.741158069883074,5762600,JNJ,Johnson & Johnson
+2000-03-14,18.537431716918945,19.015200575602424,18.282621658954426,18.298547287577207,10342200,JNJ,Johnson & Johnson
+2000-03-15,19.60445785522461,19.922970574237194,18.29855570727301,18.410035158927418,12020200,JNJ,Johnson & Johnson
+2000-03-16,20.337032318115234,20.512214272304167,20.114073467329316,20.352957950314227,15359000,JNJ,Johnson & Johnson
+2000-03-17,20.273326873779297,20.368880653231518,19.922963015787825,20.209624354144484,11004200,JNJ,Johnson & Johnson
+2000-03-20,20.209632873535156,20.368889239756868,20.018525234069102,20.305186693268183,6755200,JNJ,Johnson & Johnson
+2000-03-21,20.44851303100586,20.639620629426474,19.90704150214745,19.90704150214745,8027600,JNJ,Johnson & Johnson
+2000-03-22,20.958131790161133,20.958131790161133,20.30518087572602,20.60776788485449,9983000,JNJ,Johnson & Johnson
+2000-03-23,20.384811401367188,20.87850605249405,20.36888576745987,20.70332407951355,10390000,JNJ,Johnson & Johnson
+2000-03-24,18.4100284576416,18.85594610194434,17.884482662570516,18.601136019485633,38763600,JNJ,Johnson & Johnson
+2000-03-27,17.772994995117188,18.155209941248742,17.486333785518525,18.091507450226814,22607600,JNJ,Johnson & Johnson
+2000-03-28,18.346332550048828,18.346332550048828,17.677455842494965,17.693381478389103,18375600,JNJ,Johnson & Johnson
+2000-03-29,18.107444763183594,18.378180524814308,17.852634634589982,17.852634634589982,14696000,JNJ,Johnson & Johnson
+2000-03-30,18.027820587158203,18.250779499013518,17.91634113123055,17.980043677474924,10338200,JNJ,Johnson & Johnson
+2000-03-31,17.900405883789062,18.1233646759359,17.852628999757595,18.091513419914925,8013400,JNJ,Johnson & Johnson
+2000-04-03,18.4100284576416,18.537433498870953,17.83670577210951,17.9959620736462,11106800,JNJ,Johnson & Johnson
+2000-04-04,19.556682586669922,19.556682586669925,18.617069986821775,18.6489212613929,22024200,JNJ,Johnson & Johnson
+2000-04-05,19.747787475585938,19.747787475585938,19.047059532903855,19.365572234122983,14044800,JNJ,Johnson & Johnson
+2000-04-06,19.078903198242188,19.700002718051405,18.935572539824673,19.68407708933835,8297000,JNJ,Johnson & Johnson
+2000-04-07,18.871877670288086,19.46112617138569,18.808175129628886,19.42927490105609,6315000,JNJ,Johnson & Johnson
+2000-04-10,19.365571975708008,19.49297705449556,19.031133643890684,19.06298491358757,8393600,JNJ,Johnson & Johnson
+2000-04-11,19.938884735107422,19.97073598867788,19.27000841012778,19.36556217083916,8903800,JNJ,Johnson & Johnson
+2000-04-12,19.620378494262695,20.225552506261057,19.38149401584229,19.795560445104325,7528200,JNJ,Johnson & Johnson
+2000-04-13,19.429279327392578,19.60446135411497,19.047063996361906,19.381502411013745,7071400,JNJ,Johnson & Johnson
+2000-04-14,18.680774688720703,19.270023336191006,18.489667019270875,19.142618223224453,8469200,JNJ,Johnson & Johnson
+2000-04-17,19.747787475585938,19.875192556073586,19.23816715363533,19.270018423757243,11978200,JNJ,Johnson & Johnson
+2000-04-18,20.76702308654785,20.894428136158574,20.193700363299598,20.384807937715685,14995000,JNJ,Johnson & Johnson
+2000-04-19,20.958131790161133,21.053685582517492,20.559990988676308,20.76702420544842,7797600,JNJ,Johnson & Johnson
+2000-04-20,20.798877716064453,21.133316025434556,20.703323913387283,20.926282786300686,5635400,JNJ,Johnson & Johnson
+2000-04-24,21.372188568115234,21.515519191895443,20.767014823265477,20.767014823265477,7205600,JNJ,Johnson & Johnson
+2000-04-25,21.483678817749023,21.515530083601877,21.053686728735517,21.324422488484764,5635600,JNJ,Johnson & Johnson
+2000-04-26,21.085529327392578,21.4199674813769,20.89442181083011,21.4199674813769,5480000,JNJ,Johnson & Johnson
+2000-04-27,21.14924430847168,21.24479812311839,20.8466572287571,20.95813667917826,4756600,JNJ,Johnson & Johnson
+2000-04-28,21.0218448638916,21.14924998427882,20.878514103455977,21.08554742408521,5149400,JNJ,Johnson & Johnson
+2000-05-01,21.069616317749023,21.51553412341567,20.862583050832367,20.95813686633236,5819600,JNJ,Johnson & Johnson
+2000-05-02,21.451824188232422,21.547377970808068,20.910352753637095,20.92627838406637,5156800,JNJ,Johnson & Johnson
+2000-05-03,21.212936401367188,21.642928355448955,21.14923388965137,21.43589519237255,5079000,JNJ,Johnson & Johnson
+2000-05-04,21.165172576904297,21.419982780990427,20.9740649238397,21.149246939148913,3048800,JNJ,Johnson & Johnson
+2000-05-05,21.404050827026367,21.467753359249663,21.069612532854084,21.19701759730067,4241200,JNJ,Johnson & Johnson
+2000-05-08,22.359582901000977,22.359582901000977,21.435896427882703,21.64292960289197,9178800,JNJ,Johnson & Johnson
+2000-05-09,22.168487548828125,22.53477721378721,22.104784998400458,22.29589264968346,8159000,JNJ,Johnson & Johnson
+2000-05-10,21.786258697509766,22.16847376237836,21.69070493129262,22.16847376237836,8313000,JNJ,Johnson & Johnson
+2000-05-11,21.929595947265625,22.15255480221241,21.881819049777032,22.009224109746622,4636200,JNJ,Johnson & Johnson
+2000-05-12,21.786258697509766,21.961440602241204,21.57922553737261,21.945514974538344,4074200,JNJ,Johnson & Johnson
+2000-05-15,21.977365493774414,22.168473019807237,21.690704204725186,21.722555459063987,4477200,JNJ,Johnson & Johnson
+2000-05-16,22.24811553955078,22.279966814482137,21.977379702634273,22.04108225249698,5165400,JNJ,Johnson & Johnson
+2000-05-17,22.184391021728516,22.343647238682777,21.81810172273372,22.18439102172852,3507200,JNJ,Johnson & Johnson
+2000-05-18,22.550703048706055,22.678108150676145,22.120710829556998,22.13663646730326,6088800,JNJ,Johnson & Johnson
+2000-05-19,22.696456909179688,22.920224794199772,22.216954298422372,22.712440329538268,7074000,JNJ,Johnson & Johnson
+2000-05-22,22.216964721679688,22.936218975259244,21.785412169531952,22.920235547401923,6134800,JNJ,Johnson & Johnson
+2000-05-23,22.24893569946289,22.552620885015905,22.025167668002773,22.472703730923005,5611000,JNJ,Johnson & Johnson
+2000-05-24,23.000144958496094,23.016128380982888,22.312857791563967,22.42474174897152,8214400,JNJ,Johnson & Johnson
+2000-05-25,22.840314865112305,22.8882651412462,22.42474580528521,22.82433143973434,4528000,JNJ,Johnson & Johnson
+2000-05-26,22.536632537841797,22.968185075800474,22.472698828514588,22.888267939141457,3095200,JNJ,Johnson & Johnson
+2000-05-30,22.744417190551758,22.744417190551758,22.28089779594459,22.55261606174879,4214400,JNJ,Johnson & Johnson
+2000-05-31,22.88825798034668,23.00014192298804,22.568589572799937,22.808340878459994,4391200,JNJ,Johnson & Johnson
+2000-06-01,22.424741744995117,22.888260997029942,22.312857787607403,22.824327307094105,5231800,JNJ,Johnson & Johnson
+2000-06-02,21.481725692749023,22.376797596613564,21.098123448235647,22.376797596613564,9351400,JNJ,Johnson & Johnson
+2000-06-05,21.481725692749023,21.8013942298435,21.11410687509037,21.35385827791123,5316600,JNJ,Johnson & Johnson
+2000-06-06,21.513687133789062,21.673521362123306,21.22598552278743,21.353852905454822,3196600,JNJ,Johnson & Johnson
+2000-06-07,21.40180206298828,21.84933787909259,21.40180206298828,21.75343734707024,4098200,JNJ,Johnson & Johnson
+2000-06-08,21.705486297607422,21.721469719034232,21.194016811949513,21.40180129049804,3685400,JNJ,Johnson & Johnson
+2000-06-09,22.02515411376953,22.37678937538269,21.689502273138793,21.73745253608604,4105200,JNJ,Johnson & Johnson
+2000-06-12,21.68151092529297,22.34482290715781,21.657535793418333,22.184988694660255,3798200,JNJ,Johnson & Johnson
+2000-06-13,22.504663467407227,22.63253087347204,21.88130986284126,21.929260140115563,5396600,JNJ,Johnson & Johnson
+2000-06-14,22.952207565307617,22.984174428211947,22.664505799168666,22.856306976594635,5490200,JNJ,Johnson & Johnson
+2000-06-15,23.175960540771484,23.27186106714709,22.872275540582063,23.01612633014547,7969600,JNJ,Johnson & Johnson
+2000-06-16,22.90424346923828,23.128011374729795,22.856293203775813,23.03211084380486,7343400,JNJ,Johnson & Johnson
+2000-06-19,23.064085006713867,23.096051860500026,22.776383322638434,22.952201018462308,3564800,JNJ,Johnson & Johnson
+2000-06-20,22.648515701293945,23.128018503720774,22.520648287313456,23.112035076973214,4356400,JNJ,Johnson & Johnson
+2000-06-21,22.98417091369629,23.128021774769493,22.69646919154988,22.69646919154988,5109200,JNJ,Johnson & Johnson
+2000-06-22,22.648515701293945,22.952200809497604,22.568598567556137,22.952200809497604,3988600,JNJ,Johnson & Johnson
+2000-06-23,22.952207565307617,23.00015785966411,22.68048923062083,22.71245609352516,3838000,JNJ,Johnson & Johnson
+2000-06-26,24.42266082763672,24.422660827636722,23.543572905175974,23.62348998903604,15784200,JNJ,Johnson & Johnson
+2000-06-27,25.0460205078125,25.109954191304045,24.358733410278397,24.374716831151286,14784000,JNJ,Johnson & Johnson
+2000-06-28,25.08199119567871,25.141929043047707,24.75832681988614,24.806277097781336,8783200,JNJ,Johnson & Johnson
+2000-06-29,25.20587921142578,25.413663884696888,24.886210483316386,25.062028283776556,8607400,JNJ,Johnson & Johnson
+2000-06-30,26.052976608276367,26.08094759543249,24.662418961086157,25.06200449188794,16086600,JNJ,Johnson & Johnson
+2000-07-03,25.845199584960938,25.893149862484055,25.55749791982222,25.893149862484055,4770200,JNJ,Johnson & Johnson
+2000-07-05,25.8292236328125,25.941107646073448,25.541521884427215,25.781273341414956,7304400,JNJ,Johnson & Johnson
+2000-07-06,25.493572235107422,25.669389974659886,25.365704788160173,25.57348938944945,5789800,JNJ,Johnson & Johnson
+2000-07-07,25.50955581665039,25.79725757398103,25.397671799910693,25.445622092799134,6498200,JNJ,Johnson & Johnson
+2000-07-10,25.62143325805664,25.797250953526774,25.525532696891112,25.76528409980493,4346000,JNJ,Johnson & Johnson
+2000-07-11,25.62143325805664,25.685366965500325,25.317748147699138,25.413648708864667,6781800,JNJ,Johnson & Johnson
+2000-07-12,25.077987670898438,25.46158977676304,25.062004249820745,25.38167267137458,5671800,JNJ,Johnson & Johnson
+2000-07-13,24.358732223510742,24.95011876699493,24.294798543134075,24.93413534690076,7650600,JNJ,Johnson & Johnson
+2000-07-14,23.479656219482422,23.735391072791963,23.287855079500265,23.719407644460116,12577600,JNJ,Johnson & Johnson
+2000-07-17,24.126976013183594,24.48660301569875,23.655465054330385,23.783332433002442,8803200,JNJ,Johnson & Johnson
+2000-07-18,24.2948055267334,24.40668949955388,24.134971279846994,24.150954704535636,8284800,JNJ,Johnson & Johnson
+2000-07-19,23.831287384033203,24.470624403054888,23.719403405704412,24.262839871872842,5364600,JNJ,Johnson & Johnson
+2000-07-20,23.49563980102539,23.847275226618965,23.431706087281103,23.847275226618965,5939200,JNJ,Johnson & Johnson
+2000-07-21,23.591543197631836,23.89522837429512,23.271874590617855,23.495642615527643,7617800,JNJ,Johnson & Johnson
+2000-07-24,24.154958724975586,24.390714318817363,23.607526244359928,23.607526244359928,5676000,JNJ,Johnson & Johnson
+2000-07-25,23.911205291748047,24.230873811691204,23.719404179782153,24.18292353369973,5873200,JNJ,Johnson & Johnson
+2000-07-26,23.080080032348633,23.91121864847199,23.080080032348633,23.91121864847199,7351000,JNJ,Johnson & Johnson
+2000-07-27,23.49163818359375,23.767352256508868,23.17596554938659,23.207932398420226,6578800,JNJ,Johnson & Johnson
+2000-07-28,23.951169967651367,23.959161682688954,23.57555936088473,23.751377091711667,4837200,JNJ,Johnson & Johnson
+2000-07-31,23.7993106842041,24.023078548259747,23.655459914454042,23.959144872815276,6331600,JNJ,Johnson & Johnson
+2000-08-01,24.246871948242188,24.29482225532507,23.623517956164772,23.655484827553355,5039800,JNJ,Johnson & Johnson
+2000-08-02,24.678407669067383,24.72635794303578,24.10300438144664,24.27882205266409,4974200,JNJ,Johnson & Johnson
+2000-08-03,24.806276321411133,24.90217687420009,24.582508364903557,24.61447521583321,5710600,JNJ,Johnson & Johnson
+2000-08-04,24.69439697265625,24.726363829578784,24.37472840343093,24.71038040111752,4062600,JNJ,Johnson & Johnson
+2000-08-07,24.770307540893555,24.934137611739924,24.534552073090246,24.934137611739924,3811200,JNJ,Johnson & Johnson
+2000-08-08,24.722368240356445,24.934148669763086,24.470629239363646,24.67841381161167,4595000,JNJ,Johnson & Johnson
+2000-08-09,24.246871948242188,24.854242504625315,23.943186670050626,24.69440814768239,7086200,JNJ,Johnson & Johnson
+2000-08-10,24.91016387939453,25.030039547726552,24.35873580506722,24.48660318462138,5738400,JNJ,Johnson & Johnson
+2000-08-11,25.022052764892578,25.285779287167077,24.838243370580052,24.934143924134414,4487600,JNJ,Johnson & Johnson
+2000-08-14,24.886194229125977,25.157912470548677,24.694393117533483,25.06201191475243,2855600,JNJ,Johnson & Johnson
+2000-08-15,24.574506759643555,24.88618343074147,24.502581374005572,24.74233265946551,3292000,JNJ,Johnson & Johnson
+2000-08-16,25.022052764892578,25.109961605650746,24.742342817025687,24.774309668210474,3220000,JNJ,Johnson & Johnson
+2000-08-17,24.806276321411133,25.093977979778014,24.694392343157343,25.062011128848358,4721000,JNJ,Johnson & Johnson
+2000-08-18,24.740055084228516,24.952536516648564,24.455410146458263,24.888391178559495,5476800,JNJ,Johnson & Johnson
+2000-08-21,24.88838768005371,25.080823667270618,24.7600970219091,24.888387680053707,3666200,JNJ,Johnson & Johnson
+2000-08-22,25.080821990966797,25.112894653359337,24.840277023022743,24.936495010200364,3218400,JNJ,Johnson & Johnson
+2000-08-23,24.872350692749023,25.12893200228093,24.567660387679886,25.064786674897952,3434200,JNJ,Johnson & Johnson
+2000-08-24,24.695947647094727,24.77612929529958,24.50351169140308,24.56765700996696,3302600,JNJ,Johnson & Johnson
+2000-08-25,24.487468719482422,24.679904622975407,24.3271054665716,24.535577695355666,3700000,JNJ,Johnson & Johnson
+2000-08-28,24.311067581176758,24.776120984774465,24.166740662818846,24.246922284128797,5160800,JNJ,Johnson & Johnson
+2000-08-29,23.862064361572266,24.166754699522453,23.81395536084329,24.118645698793475,3901400,JNJ,Johnson & Johnson
+2000-08-30,23.41304588317871,23.813954203096152,23.41304588317871,23.605481876739084,4197600,JNJ,Johnson & Johnson
+2000-08-31,23.59344482421875,24.08656185283029,23.50925411201678,23.894125939225788,4702400,JNJ,Johnson & Johnson
+2000-09-01,23.76583480834961,23.84601643725767,23.573398898970257,23.733762156786383,3040400,JNJ,Johnson & Johnson
+2000-09-05,23.926206588745117,23.974315583226506,23.429080312437407,23.765843273807146,5298200,JNJ,Johnson & Johnson
+2000-09-06,23.926206588745117,24.11864256667068,23.878097594263725,24.11864256667068,5614400,JNJ,Johnson & Johnson
+2000-09-07,23.97431182861328,24.08656613148973,23.765839551842728,23.94223917064858,2638400,JNJ,Johnson & Johnson
+2000-09-08,24.238908767700195,24.246926931367977,23.86205507531452,23.86205507531452,3808400,JNJ,Johnson & Johnson
+2000-09-11,24.379228591918945,24.487473810136642,24.295037866638516,24.295037866638516,4095000,JNJ,Johnson & Johnson
+2000-09-12,24.792179107666016,24.79618819225652,24.471452340425834,24.66388840076994,3917400,JNJ,Johnson & Johnson
+2000-09-13,25.048744201660156,25.096853185402143,24.776126627122245,24.79216295503624,4894200,JNJ,Johnson & Johnson
+2000-09-14,24.615766525268555,25.03271110484965,24.583693865300777,25.03271110484965,4159200,JNJ,Johnson & Johnson
+2000-09-15,24.375225067138672,24.615770051353856,24.359188734857657,24.487479393105758,6264800,JNJ,Johnson & Johnson
+2000-09-18,23.63755226135254,24.0544968738323,23.573406936355653,23.797915573844755,7642800,JNJ,Johnson & Johnson
+2000-09-19,23.557361602783203,23.733761179114456,23.396998351572968,23.557361602783203,3938400,JNJ,Johnson & Johnson
+2000-09-20,23.368928909301758,23.797900498475766,23.1724839759417,23.573392003207125,5457400,JNJ,Johnson & Johnson
+2000-09-21,24.18279266357422,24.246938002204388,23.364939596039548,23.364939596039548,5849600,JNJ,Johnson & Johnson
+2000-09-22,24.599735260009766,24.776134926150647,24.274999510977697,24.50351726029656,5515400,JNJ,Johnson & Johnson
+2000-09-25,24.595718383789062,24.744054419681515,24.327109886362187,24.58369113763562,3978200,JNJ,Johnson & Johnson
+2000-09-26,24.24692726135254,24.71198076041287,24.00638234804547,24.583690139982433,4552200,JNJ,Johnson & Johnson
+2000-09-27,24.399269104003906,24.551614195353256,23.974306480766245,24.23088768724936,4307800,JNJ,Johnson & Johnson
+2000-09-28,23.958274841308594,24.744054939852184,23.846020541516655,24.455401026101477,6301200,JNJ,Johnson & Johnson
+2000-09-29,24.10260772705078,24.423334376778666,23.797917409809287,23.92620806970044,5261600,JNJ,Johnson & Johnson
+2000-10-02,23.910165786743164,24.182783371166124,23.66962085931114,24.166747042670657,4207200,JNJ,Johnson & Johnson
+2000-10-03,23.7337589263916,24.070521721968777,23.589432014001382,23.87808583878182,4397600,JNJ,Johnson & Johnson
+2000-10-04,23.17249870300293,24.054496923532454,23.172498703002933,23.605479647626517,6850000,JNJ,Johnson & Johnson
+2000-10-05,23.87809181213379,24.05449141585002,23.380965656206218,23.47718362186962,6472200,JNJ,Johnson & Johnson
+2000-10-06,23.68566131591797,24.15071492333951,23.4130436839812,23.846024628821947,4672800,JNJ,Johnson & Johnson
+2000-10-09,23.429065704345703,23.86204638471349,23.413029382850603,23.685646848267357,2914000,JNJ,Johnson & Johnson
+2000-10-10,24.278987884521484,24.3752058021616,23.493208223793907,23.701680378680816,6103600,JNJ,Johnson & Johnson
+2000-10-11,24.631793975830078,24.695939272642136,24.214849546551704,24.42332176119089,7882200,JNJ,Johnson & Johnson
+2000-10-12,24.88838768005371,25.016678338198314,24.279007053866827,24.58369736696027,9278600,JNJ,Johnson & Johnson
+2000-10-13,24.583698272705078,25.01667925989558,24.535589274128355,24.920461262742133,9105600,JNJ,Johnson & Johnson
+2000-10-16,24.872350692749023,24.968568683823488,24.471442396605422,24.583696719525634,5601600,JNJ,Johnson & Johnson
+2000-10-17,24.904409408569336,25.000627345756342,24.471428691227825,24.63179191987283,9024200,JNJ,Johnson & Johnson
+2000-10-18,24.18279266357422,24.824246049875924,24.134683659601592,24.50351935672507,7048800,JNJ,Johnson & Johnson
+2000-10-19,23.54133415222168,24.006387756046223,23.31682551589259,23.73377012621804,10959000,JNJ,Johnson & Johnson
+2000-10-20,23.57340431213379,23.797912924630303,23.364932029101315,23.477186335349572,6252000,JNJ,Johnson & Johnson
+2000-10-23,23.493228912353516,23.958282590482014,23.493228912353516,23.605483248453496,7210800,JNJ,Johnson & Johnson
+2000-10-24,23.525297164916992,23.71773313354617,23.252679542692324,23.509260834197892,6149600,JNJ,Johnson & Johnson
+2000-10-25,24.10260772705078,24.35918904683309,23.493227092567793,23.52529975754058,7639600,JNJ,Johnson & Johnson
+2000-10-26,23.894142150878906,24.34315958727126,23.87810581386489,24.05450552101903,4969400,JNJ,Johnson & Johnson
+2000-10-27,23.797910690307617,24.070528265600895,23.66962006664019,23.8460196741829,3907000,JNJ,Johnson & Johnson
+2000-10-30,24.214845657348633,24.262954622230783,23.813937616664052,24.022409797820035,4388000,JNJ,Johnson & Johnson
+2000-10-31,23.63755226135254,24.086569536330742,23.477188948860324,24.086569536330742,6975600,JNJ,Johnson & Johnson
+2000-11-01,23.348894119262695,23.65358435845637,22.89987692466149,23.60547537332053,9446400,JNJ,Johnson & Johnson
+2000-11-02,23.06025505065918,23.49323619556029,22.883855324958727,23.47719985686025,9387600,JNJ,Johnson & Johnson
+2000-11-03,23.525297164916992,23.653587810669777,22.915916597591263,23.156461558377735,5832600,JNJ,Johnson & Johnson
+2000-11-06,23.621522903442383,23.846031607208975,23.477195879592426,23.62152290344238,5822600,JNJ,Johnson & Johnson
+2000-11-07,23.63755226135254,23.829988236343198,23.284752973869665,23.605479598854096,4922600,JNJ,Johnson & Johnson
+2000-11-08,23.97431182861328,24.31107473724263,23.846021196754478,23.846021196754478,6136200,JNJ,Johnson & Johnson
+2000-11-09,24.006383895874023,24.198819838927122,23.34889442377594,23.974311238698508,5666200,JNJ,Johnson & Johnson
+2000-11-10,24.23089027404785,24.487471507922614,23.82998209611854,23.95827271305592,6069600,JNJ,Johnson & Johnson
+2000-11-13,23.87809181213379,24.455399606114188,23.66961955319642,24.166745709123987,6359800,JNJ,Johnson & Johnson
+2000-11-14,24.278987884521484,24.278987884521484,23.573389821827334,23.846007255140982,5344400,JNJ,Johnson & Johnson
+2000-11-15,24.375225067138672,24.375225067138672,24.054498421518424,24.182789079766522,4185600,JNJ,Johnson & Johnson
+2000-11-16,24.166744232177734,24.391252805004868,23.958271985981114,24.37521647837436,3592400,JNJ,Johnson & Johnson
+2000-11-17,24.490501403808594,24.522683403025162,24.265227409292613,24.377864406550604,5291800,JNJ,Johnson & Johnson
+2000-11-20,24.76404571533203,24.957137689720582,24.49049875161491,24.49049875161491,5508000,JNJ,Johnson & Johnson
+2000-11-21,25.166324615478516,25.19850661626557,24.651412602885603,24.844504607607945,7234000,JNJ,Johnson & Johnson
+2000-11-22,24.84449577331543,25.037587709377465,24.587039858566044,24.715767815940737,5494600,JNJ,Johnson & Johnson
+2000-11-24,24.47440528869629,24.844498202332066,24.20085835253072,24.844498202332066,2997800,JNJ,Johnson & Johnson
+2000-11-27,25.069778442382812,25.1019604429507,24.28131942846962,24.554866433296645,5477400,JNJ,Johnson & Johnson
+2000-11-28,25.777774810791016,25.777774810791012,25.101952999272147,25.214589967858625,11185200,JNJ,Johnson & Johnson
+2000-11-29,25.809965133666992,25.954784140027964,25.64905512659924,25.64905512659924,7549200,JNJ,Johnson & Johnson
+2000-11-30,25.745594024658203,26.51796184539795,25.681230039596556,25.80995800971985,14928000,JNJ,Johnson & Johnson
+2000-12-01,25.166324615478516,25.745600629645537,24.892777608788528,25.552508624923195,10424600,JNJ,Johnson & Johnson
+2000-12-04,25.63295555114746,25.745592518415528,24.683586827030886,24.683586827030886,6062400,JNJ,Johnson & Johnson
+2000-12-05,25.616865158081055,25.681229140890302,25.16631727841631,25.681229140890302,6261600,JNJ,Johnson & Johnson
+2000-12-06,24.747947692871094,25.42376941140203,24.603128753185892,25.16631351862834,8371800,JNJ,Johnson & Johnson
+2000-12-07,24.989309310913086,25.23067417869396,24.764035434317602,25.101946249210826,4996400,JNJ,Johnson & Johnson
+2000-12-08,24.81230926513672,25.021492157774055,24.61921736424071,24.61921736424071,6373800,JNJ,Johnson & Johnson
+2000-12-11,24.619234085083008,24.973236143822763,24.522688069063076,24.715780101102943,5833600,JNJ,Johnson & Johnson
+2000-12-12,24.973234176635742,25.230690199075287,24.587050142976427,24.6031411443789,6525000,JNJ,Johnson & Johnson
+2000-12-13,25.407684326171875,25.649049281771987,25.134137376491747,25.230683358731792,7535600,JNJ,Johnson & Johnson
+2000-12-14,25.55249786376953,25.600770844620477,25.150223023344946,25.423769914833663,7001200,JNJ,Johnson & Johnson
+2000-12-15,25.375497817993164,25.74559068407677,25.375497817993164,25.552498753946193,11591600,JNJ,Johnson & Johnson
+2000-12-18,25.375497817993164,25.536407759768647,25.053677934442206,25.375497817993164,5875200,JNJ,Johnson & Johnson
+2000-12-19,25.536409378051758,25.72950132041888,25.375499426079156,25.39159042127642,4503400,JNJ,Johnson & Johnson
+2000-12-20,25.906509399414062,26.18005639307247,25.584689406874755,25.600780406501723,9601800,JNJ,Johnson & Johnson
+2000-12-21,26.0030460357666,26.244410943276815,25.74559013442238,25.809954109758436,10899600,JNJ,Johnson & Johnson
+2000-12-22,26.13176727294922,26.260495190549953,25.90649341714793,26.115676283249126,6980400,JNJ,Johnson & Johnson
+2000-12-26,26.357059478759766,26.485787485982037,26.09960346431523,26.131785466120796,3508000,JNJ,Johnson & Johnson
+2000-12-27,26.51797103881836,26.96851909044877,26.131786994563726,26.131786994563726,5949200,JNJ,Johnson & Johnson
+2000-12-28,26.96851348876953,27.16160547078936,26.58232952472987,26.58232952472987,6642200,JNJ,Johnson & Johnson
+2000-12-29,27.048973083496094,27.274247100848235,26.90415407234115,26.98460907853834,4962200,JNJ,Johnson & Johnson
+2001-01-02,26.26051139831543,26.952424382462222,26.147874400896185,26.775423386517694,8855200,JNJ,Johnson & Johnson
+2001-01-03,25.42377471923828,26.69496345520019,25.198500766029838,26.51796249196499,11326000,JNJ,Johnson & Johnson
+2001-01-04,24.876697540283203,25.262881719433786,24.490513361132624,25.246790711969176,12941200,JNJ,Johnson & Johnson
+2001-01-05,25.19851303100586,25.71342517467903,24.651418878353113,25.08587599957735,9277200,JNJ,Johnson & Johnson
+2001-01-08,25.166324615478516,25.616872626497308,24.97323261075617,25.021505611936757,5520200,JNJ,Johnson & Johnson
+2001-01-09,25.343320846557617,25.48813982282366,25.085864888751317,25.23068386501736,6376600,JNJ,Johnson & Johnson
+2001-01-10,24.683595657348633,25.488145711369125,24.554867648705358,25.472054710288713,7524200,JNJ,Johnson & Johnson
+2001-01-11,23.7985897064209,24.828413736989486,23.734225704510365,24.715776733646045,8410400,JNJ,Johnson & Johnson
+2001-01-12,24.34567642211914,24.41004040472884,23.94340153080851,23.94340153080851,6772800,JNJ,Johnson & Johnson
+2001-01-16,24.249128341674805,24.442220272729944,24.088218399128852,24.249128341674805,6100600,JNJ,Johnson & Johnson
+2001-01-17,23.60549545288086,24.233044411750903,23.49285846026316,24.21695341280552,7827200,JNJ,Johnson & Johnson
+2001-01-18,24.200857162475586,24.44222209428219,23.83076426703879,23.846855262492568,9340000,JNJ,Johnson & Johnson
+2001-01-19,24.23303985595703,24.377858819239645,23.87903794571065,23.91121993755123,7885600,JNJ,Johnson & Johnson
+2001-01-22,24.281307220458984,24.69967301749804,24.152579282908505,24.52267210336613,7377000,JNJ,Johnson & Johnson
+2001-01-23,23.862947463989258,24.426132333334927,23.814674475188202,24.281313366931755,8487200,JNJ,Johnson & Johnson
+2001-01-24,23.315855026245117,23.621583974139288,23.26758203447235,23.605492976881703,11063000,JNJ,Johnson & Johnson
+2001-01-25,23.621585845947266,23.76640483274122,23.29976587529403,23.331947872359358,7904400,JNJ,Johnson & Johnson
+2001-01-26,23.669858932495117,24.072133897357375,23.621585936711647,23.879041914223492,6638000,JNJ,Johnson & Johnson
+2001-01-29,23.58296775817871,23.943406528879464,23.55979766243435,23.814678536788715,5201200,JNJ,Johnson & Johnson
+2001-01-30,23.58296775817871,23.943406528879464,23.55979766243435,23.685950544697967,5023400,JNJ,Johnson & Johnson
+2001-01-31,23.97687339782715,24.03866424389277,23.353830431747326,23.940829719738772,8595200,JNJ,Johnson & Johnson
+2001-02-01,24.167396545410156,24.2883992210532,23.976877682346323,23.976877682346323,6213200,JNJ,Johnson & Johnson
+2001-02-02,24.48406982421875,24.615372958964496,24.327021477464804,24.329596587935754,6524600,JNJ,Johnson & Johnson
+2001-02-05,24.182846069335938,24.651415986542116,24.126205425898863,24.54843317704141,5671400,JNJ,Johnson & Johnson
+2001-02-06,24.051528930664062,24.30383656878679,23.994888320214105,24.182831985413266,5153800,JNJ,Johnson & Johnson
+2001-02-07,24.43256378173828,24.548418143832432,24.108168817949135,24.25234348441875,5433600,JNJ,Johnson & Johnson
+2001-02-08,24.363065719604492,24.535562768862096,24.265233126061258,24.381087564842296,4703000,JNJ,Johnson & Johnson
+2001-02-09,24.453170776367188,24.71319991182677,24.44544544671691,24.61279223293974,5800400,JNJ,Johnson & Johnson
+2001-02-12,25.256441116333008,25.295059921273356,24.84451178018197,24.84451178018197,8946600,JNJ,Johnson & Johnson
+2001-02-13,24.947481155395508,25.217808715768804,24.844498385820128,25.101954327642098,8246000,JNJ,Johnson & Johnson
+2001-02-14,24.62567138671875,24.960363070614807,24.45832456265384,24.94749144675367,5760200,JNJ,Johnson & Johnson
+2001-02-15,24.333768844604492,24.721249252772253,24.19169387743934,24.656669184744292,8077200,JNJ,Johnson & Johnson
+2001-02-16,24.419008255004883,24.481004551336742,24.0857749596277,24.15293876363614,7885800,JNJ,Johnson & Johnson
+2001-02-20,24.806482315063477,24.811649821439982,24.43708444219246,24.43708444219246,5354000,JNJ,Johnson & Johnson
+2001-02-21,25.033809661865234,25.27662929160221,24.891732774125593,25.013143574407366,5606800,JNJ,Johnson & Johnson
+2001-02-22,24.933069229125977,25.222388613591033,24.566254953505208,25.036397721494,5585800,JNJ,Johnson & Johnson
+2001-02-23,24.666994094848633,24.74707469294843,24.43967303987791,24.592081004149655,5547200,JNJ,Johnson & Johnson
+2001-02-26,24.734161376953125,24.7935758954663,24.35959784155979,24.672165075202738,5122800,JNJ,Johnson & Johnson
+2001-02-27,24.78582191467285,24.91498201213509,24.6437469899604,24.73415866401863,4426600,JNJ,Johnson & Johnson
+2001-02-28,25.14230728149414,25.294715264060002,24.82457254630968,24.83748934553557,6912800,JNJ,Johnson & Johnson
+2001-03-01,25.59436798095703,25.689945201439947,25.26113465922096,25.26371841326363,10275800,JNJ,Johnson & Johnson
+2001-03-02,25.61245346069336,25.793276849332454,25.16039301826851,25.651201892780918,6963400,JNJ,Johnson & Johnson
+2001-03-05,25.439369201660156,25.509114774893742,25.147466171261627,25.379954700084156,4280400,JNJ,Johnson & Johnson
+2001-03-06,25.005401611328125,25.379965194829353,24.914987944913833,25.379965194829353,6046000,JNJ,Johnson & Johnson
+2001-03-07,24.488750457763672,25.005390746148336,24.333756794587234,25.005390746148336,6952600,JNJ,Johnson & Johnson
+2001-03-08,25.281803131103516,25.31538405351349,24.39834639385641,24.48876005642347,7897400,JNJ,Johnson & Johnson
+2001-03-09,24.979568481445312,25.379965674824305,24.648918862286312,25.315385609493966,8291600,JNJ,Johnson & Johnson
+2001-03-12,24.52749252319336,25.057049512562426,24.42416606062705,24.97955269481175,6746200,JNJ,Johnson & Johnson
+2001-03-13,24.320842742919922,24.517166610577682,23.892030343934078,24.514582857222273,9966800,JNJ,Johnson & Johnson
+2001-03-14,24.088354110717773,24.300176555968243,23.786120006670092,24.256262603241932,6944400,JNJ,Johnson & Johnson
+2001-03-15,24.114187240600586,24.114187240600586,23.768039162166804,24.02377557614598,7471800,JNJ,Johnson & Johnson
+2001-03-16,23.762866973876953,24.30792257756157,23.63629066857599,24.02377084347068,11282600,JNJ,Johnson & Johnson
+2001-03-19,23.752540588378906,23.8817006828689,23.48130557244591,23.55880044664392,5758600,JNJ,Johnson & Johnson
+2001-03-20,23.45547866821289,23.84812456732015,23.42447952979901,23.726713738732926,6389000,JNJ,Johnson & Johnson
+2001-03-21,22.53327178955078,23.39089477001297,22.30594875346873,23.37797797175314,11865800,JNJ,Johnson & Johnson
+2001-03-22,22.68052101135254,22.732184278199348,21.616240765193563,22.24137535984549,13565000,JNJ,Johnson & Johnson
+2001-03-23,22.786434173583984,22.938844180411238,22.44803520015392,22.64177543150595,11490200,JNJ,Johnson & Johnson
+2001-03-26,22.055383682250977,22.603023357671802,21.962388228484663,22.603023357671802,17008200,JNJ,Johnson & Johnson
+2001-03-27,21.50515365600586,21.518070452538243,20.794773204906566,21.440573614996833,66045400,JNJ,Johnson & Johnson
+2001-03-28,22.287853240966797,22.303351813053876,21.56972382882426,21.56972382882426,34455000,JNJ,Johnson & Johnson
+2001-03-29,22.830326080322266,22.887156808573135,22.241356661769007,22.28785435117193,19979200,JNJ,Johnson & Johnson
+2001-03-30,22.595272064208984,23.049916245605242,22.530692003191273,22.990501722305044,15620600,JNJ,Johnson & Johnson
+2001-04-02,22.556522369384766,22.628851718339,22.218123499280203,22.60302008954491,11472600,JNJ,Johnson & Johnson
+2001-04-03,22.24394416809082,22.65467218477668,22.163865567037195,22.39635208246075,11116400,JNJ,Johnson & Johnson
+2001-04-04,22.450618743896484,22.597861239505942,22.006307502176014,22.24654546562592,12378800,JNJ,Johnson & Johnson
+2001-04-05,22.95949935913086,22.990498493563642,22.238785742889593,22.450610205273442,13455200,JNJ,Johnson & Johnson
+2001-04-06,23.349559783935547,23.636295327542342,22.863918578506524,22.912998070172204,14415200,JNJ,Johnson & Johnson
+2001-04-09,23.56913185119629,23.56913185119629,23.295313100589293,23.468387142168186,10147000,JNJ,Johnson & Johnson
+2001-04-10,23.773202896118164,23.894613680964465,23.481301838486022,23.8687820603395,16289800,JNJ,Johnson & Johnson
+2001-04-11,23.46580696105957,23.78095793300358,23.328897564912996,23.638882999814047,15299000,JNJ,Johnson & Johnson
+2001-04-12,23.494216918945312,23.610462169261616,23.28239447419435,23.28756198087135,10868200,JNJ,Johnson & Johnson
+2001-04-16,23.92045021057129,23.997947059176507,23.50972203711314,23.636298383730043,6262600,JNJ,Johnson & Johnson
+2001-04-17,24.398340225219727,24.450005443742242,23.977279041100697,23.985028331172433,10087600,JNJ,Johnson & Johnson
+2001-04-18,24.269180297851562,24.398340388783875,23.68279435218254,24.398340388783875,12834000,JNJ,Johnson & Johnson
+2001-04-19,23.98503303527832,24.09352705921433,23.69313188397612,24.090945275901777,7371600,JNJ,Johnson & Johnson
+2001-04-20,23.793874740600586,23.946282718758876,23.483891276412347,23.744793269953842,8518200,JNJ,Johnson & Johnson
+2001-04-23,23.73963165283203,24.049615168205207,23.473562107485083,23.85587497839019,6461200,JNJ,Johnson & Johnson
+2001-04-24,23.89719581604004,23.995356756098325,23.77836879255068,23.894612062904606,7869400,JNJ,Johnson & Johnson
+2001-04-25,24.28209686279297,24.328594573916487,23.894616593705845,23.899782130129985,6494000,JNJ,Johnson & Johnson
+2001-04-26,24.6824951171875,24.721241569299888,23.915283832135668,24.21751798357225,10850000,JNJ,Johnson & Johnson
+2001-04-27,24.63857650756836,24.721238881130574,24.385423850770646,24.682492433231445,8747000,JNJ,Johnson & Johnson
+2001-04-30,24.922740936279297,24.979569741140978,24.74708307088942,24.772914704158783,8663000,JNJ,Johnson & Johnson
+2001-05-01,25.005401611328125,25.20947287958461,24.863324681957508,24.95373637754465,9147400,JNJ,Johnson & Johnson
+2001-05-02,25.186227798461914,25.315387941018127,24.752249640639935,25.00540438721416,10672800,JNJ,Johnson & Johnson
+2001-05-03,24.995067596435547,25.243054796509465,24.81424224143803,25.243054796509465,6363200,JNJ,Johnson & Johnson
+2001-05-04,25.25337791442871,25.27920953475056,24.953725600381627,24.9976395520114,5647600,JNJ,Johnson & Johnson
+2001-05-07,25.34122085571289,25.418717733493047,25.150064386903296,25.367052491363786,6251200,JNJ,Johnson & Johnson
+2001-05-08,25.302461624145508,25.34121004650758,25.057058233896758,25.34121004650758,5246800,JNJ,Johnson & Johnson
+2001-05-09,25.37995147705078,25.410950600565947,25.057051331032326,25.30245465367592,9088600,JNJ,Johnson & Johnson
+2001-05-10,25.11903953552246,25.439357796436965,25.08287488845557,25.37994332149825,12467800,JNJ,Johnson & Johnson
+2001-05-11,25.124223709106445,25.268882393351134,25.0518943669841,25.1913855434619,7120800,JNJ,Johnson & Johnson
+2001-05-14,25.261123657226562,25.31278689061765,25.155211466700997,25.17329379547048,4081200,JNJ,Johnson & Johnson
+2001-05-15,25.077720642089844,25.302457911324534,24.89172981870503,25.261127712142546,9033600,JNJ,Johnson & Johnson
+2001-05-16,25.772592544555664,25.86300614581384,25.03121520418389,25.186206852186043,11319000,JNJ,Johnson & Johnson
+2001-05-17,26.00767707824707,26.139420928347317,25.54786745060201,25.728690797150065,9944800,JNJ,Johnson & Johnson
+2001-05-18,26.18396759033203,26.443214794196706,25.78213363318211,26.443214794196706,11779600,JNJ,Johnson & Johnson
+2001-05-21,26.088029861450195,26.170988838118014,25.751009884067557,26.054328457081336,8086400,JNJ,Johnson & Johnson
+2001-05-22,25.66546630859375,26.09063145082745,25.60065452498619,26.09063145082745,6592600,JNJ,Johnson & Johnson
+2001-05-23,25.336231231689453,25.859909736529453,25.25067917591037,25.808061084608404,10226200,JNJ,Johnson & Johnson
+2001-05-24,25.26363754272461,25.509923556731263,25.092535428078058,25.509923556731263,10597200,JNJ,Johnson & Johnson
+2001-05-25,25.211790084838867,25.338820658446853,25.134015134034453,25.315489359945026,4388800,JNJ,Johnson & Johnson
+2001-05-29,25.26106071472168,25.432162925683865,25.146991255480106,25.211803088612786,8487400,JNJ,Johnson & Johnson
+2001-05-30,25.172903060913086,25.432150264378514,25.01735513441367,25.367338463512155,9714400,JNJ,Johnson & Johnson
+2001-05-31,25.134014129638672,25.382893171107515,24.991429362727384,25.380300145411216,8384000,JNJ,Johnson & Johnson
+2001-06-01,25.406225204467773,25.455482804628648,25.043278734538404,25.13660788331736,7994600,JNJ,Johnson & Johnson
+2001-06-04,25.961027145385742,26.0776876512761,25.380313687213523,25.406238024311364,9182400,JNJ,Johnson & Johnson
+2001-06-05,26.492473602294922,26.565062506218773,26.0491611008463,26.0491611008463,10625200,JNJ,Johnson & Johnson
+2001-06-06,26.728391647338867,26.832090945122157,26.404332577953333,26.49247767333399,10585400,JNJ,Johnson & Johnson
+2001-06-07,26.718015670776367,26.81912192005894,26.611725347794327,26.728385796074473,9031200,JNJ,Johnson & Johnson
+2001-06-08,26.445798873901367,26.699859940120835,26.196921879729867,26.63764118605259,5463800,JNJ,Johnson & Johnson
+2001-06-11,26.279888153076172,26.352477049234288,25.945459043291347,26.235814627923816,6293000,JNJ,Johnson & Johnson
+2001-06-12,26.391361236572266,26.44320987654321,26.11915093197773,26.261737658746075,9439400,JNJ,Johnson & Johnson
+2001-06-13,26.29285430908203,26.443218181279292,26.183970944207925,26.20989527233517,5863700,JNJ,Johnson & Johnson
+2001-06-14,26.396554946899414,26.552102901502266,26.313595905917918,26.5106243699613,5440200,JNJ,Johnson & Johnson
+2001-06-15,26.982440948486328,27.09132426509536,26.391357826438927,26.438022387542595,10441500,JNJ,Johnson & Johnson
+2001-06-18,26.97726058959961,27.3402070327629,26.697275141809865,26.702459215071215,6622300,JNJ,Johnson & Johnson
+2001-06-19,27.625383377075195,27.67204795620807,27.117259058683576,27.24169859567101,8909900,JNJ,Johnson & Johnson
+2001-06-20,27.796478271484375,28.10238997144461,27.73944358503267,27.79129222113494,9369500,JNJ,Johnson & Johnson
+2001-06-21,27.490570068359375,27.858700574048736,27.329836111358883,27.63574785023148,7974000,JNJ,Johnson & Johnson
+2001-06-22,27.163921356201172,27.37131990779348,26.73357203181101,26.961708856243213,10476800,JNJ,Johnson & Johnson
+2001-06-25,26.754310607910156,27.117257088361097,26.71283208386104,26.832085560113644,10655100,JNJ,Johnson & Johnson
+2001-06-26,26.500247955322266,26.88393268711876,26.17878199502538,26.469137580622924,9282500,JNJ,Johnson & Johnson
+2001-06-27,26.28765869140625,26.70245369299934,26.24099413010837,26.70245369299934,9671000,JNJ,Johnson & Johnson
+2001-06-28,27.065410614013672,27.267623132515084,26.054346043607246,26.080270370458827,8411200,JNJ,Johnson & Johnson
+2001-06-29,25.903972625732422,27.122435317395656,25.473623420585675,26.966885457852406,15867200,JNJ,Johnson & Johnson
+2001-07-02,26.541717529296875,26.930588181396995,25.97655876912876,25.97655876912876,9186000,JNJ,Johnson & Johnson
+2001-07-03,26.463956832885742,26.59876451772621,26.27211246497906,26.546915864610494,3207200,JNJ,Johnson & Johnson
+2001-07-05,26.396554946899414,26.463959785790486,26.183972280765616,26.189156355495903,4802400,JNJ,Johnson & Johnson
+2001-07-06,26.13730812072754,26.261747673168852,25.92472545114414,26.225453215769218,5774700,JNJ,Johnson & Johnson
+2001-07-09,27.0239315032959,27.091336338907904,26.01805293309126,26.443218244675656,8930300,JNJ,Johnson & Johnson
+2001-07-10,27.220947265625,27.40241945623642,26.702453031994047,26.935775832707684,8461800,JNJ,Johnson & Johnson
+2001-07-11,27.66167449951172,27.843148720023155,27.27280371285748,27.480202256899382,12541900,JNJ,Johnson & Johnson
+2001-07-12,27.39724349975586,27.8638892394124,27.26243582935459,27.734265642607706,11805700,JNJ,Johnson & Johnson
+2001-07-13,27.506134033203125,27.80686180575601,27.272811102412035,27.272811102412035,5603800,JNJ,Johnson & Johnson
+2001-07-16,27.85869026184082,27.998683918782522,27.3868606675106,27.506114083890964,6763900,JNJ,Johnson & Johnson
+2001-07-17,28.470523834228516,28.506818279419186,26.961705399634173,27.511310106362636,12244400,JNJ,Johnson & Johnson
+2001-07-18,28.206090927124023,28.47570622463744,27.89499315800278,28.40311733854546,12274300,JNJ,Johnson & Johnson
+2001-07-19,28.10239028930664,28.47570482484259,27.874251540919367,28.361637428547663,9300600,JNJ,Johnson & Johnson
+2001-07-20,28.25275230407715,28.460148815512355,27.79647681428196,27.931284447819916,7102300,JNJ,Johnson & Johnson
+2001-07-23,27.791288375854492,28.180159026512335,27.692775189731265,28.123126325850514,5013800,JNJ,Johnson & Johnson
+2001-07-24,27.329833984375,27.967581733835285,27.28835546902493,27.63574569943957,7183500,JNJ,Johnson & Johnson
+2001-07-25,27.324655532836914,27.60982705994192,27.039484005731904,27.40242850682963,9277100,JNJ,Johnson & Johnson
+2001-07-26,27.578720092773438,27.7135297623308,27.013561042473953,27.013561042473953,6024700,JNJ,Johnson & Johnson
+2001-07-27,27.48538589477539,27.755003206596523,27.35576230127864,27.58390109168833,4689600,JNJ,Johnson & Johnson
+2001-07-30,27.438720703125,27.55797614700341,27.039481784710954,27.49057132609366,5332100,JNJ,Johnson & Johnson
+2001-07-31,28.05055809020996,28.20092200438096,27.298742475154985,27.43873428170039,8646900,JNJ,Johnson & Johnson
+2001-08-01,27.894990921020508,28.123129662327393,27.583895154745765,28.050538804157885,6722900,JNJ,Johnson & Johnson
+2001-08-02,27.578720092773438,27.998701324687545,27.381693618650264,27.89500203531252,5775200,JNJ,Johnson & Johnson
+2001-08-03,27.780933380126953,27.869076486599862,27.417986872163457,27.635753590201947,4769600,JNJ,Johnson & Johnson
+2001-08-06,27.666860580444336,28.024620992503856,27.490572411190566,27.84314874969811,6292800,JNJ,Johnson & Johnson
+2001-08-07,27.988317489624023,27.9935035393974,27.246870603908455,27.29872121214989,5419100,JNJ,Johnson & Johnson
+2001-08-08,27.848337173461914,28.097214278715285,27.583905867223777,27.583905867223777,4329000,JNJ,Johnson & Johnson
+2001-08-09,27.92609977722168,28.0246129697,27.73944153640082,27.79129016867393,4991400,JNJ,Johnson & Johnson
+2001-08-10,28.527559280395508,28.54311347791661,27.977954559161937,28.05054345145904,8399200,JNJ,Johnson & Johnson
+2001-08-13,28.88013458251953,29.02531236202174,28.527558279815107,28.527558279815107,8773700,JNJ,Johnson & Johnson
+2001-08-14,29.549001693725586,29.58011009709972,29.009766952379632,29.03569128115791,11513500,JNJ,Johnson & Johnson
+2001-08-15,29.554170608520508,29.865266350082383,29.450471368700388,29.63194553286022,10725100,JNJ,Johnson & Johnson
+2001-08-16,28.460155487060547,29.34678037990033,28.299423499152176,29.33122618181863,11491500,JNJ,Johnson & Johnson
+2001-08-17,27.960765838623047,28.673439686689903,27.596625235471276,28.574602345088604,13234400,JNJ,Johnson & Johnson
+2001-08-20,28.53299903869629,28.61102991404308,28.090829370151386,28.090829370151386,8908400,JNJ,Johnson & Johnson
+2001-08-21,28.246883392333984,28.579811355217377,28.090823657783293,28.090823657783293,7946000,JNJ,Johnson & Johnson
+2001-08-22,28.496553421020508,28.558978845533957,28.054384244946483,28.288474625858477,6658000,JNJ,Johnson & Johnson
+2001-08-23,28.423730850219727,28.663022400630602,28.111611609197347,28.116812736638565,5555100,JNJ,Johnson & Johnson
+2001-08-24,28.402925491333008,28.611006331140047,28.236461613249762,28.252068966099163,5730100,JNJ,Johnson & Johnson
+2001-08-27,28.27289390563965,28.475773749777563,28.246884279798557,28.350924767570174,3922400,JNJ,Johnson & Johnson
+2001-08-28,28.02318000793457,28.340502399762464,27.934746939736492,28.200048128736707,4415700,JNJ,Johnson & Johnson
+2001-08-29,27.716279983520508,28.07001645647356,27.643452236337342,28.028401451400587,4759800,JNJ,Johnson & Johnson
+2001-08-30,27.6174373626709,28.090819613823875,27.4717818959798,27.721477832196072,5855600,JNJ,Johnson & Johnson
+2001-08-31,27.419748306274414,27.67464724246448,27.20646633289334,27.67464724246448,6947500,JNJ,Johnson & Johnson
+2001-09-04,29.209251403808594,29.552583566687534,28.61102018793447,28.79308952264038,18472000,JNJ,Johnson & Johnson
+2001-09-05,29.256065368652344,29.39131657177291,28.74106620514077,28.84510666068324,11788600,JNJ,Johnson & Johnson
+2001-09-06,29.62019157409668,29.734636225676013,29.20923502274559,29.391304255343805,14478600,JNJ,Johnson & Johnson
+2001-09-07,28.990768432617188,29.26127288228,28.55900312686811,29.027182302340346,9129200,JNJ,Johnson & Johnson
+2001-09-10,28.933528900146484,29.261255517576995,28.64221811523571,28.975145860508533,6714100,JNJ,Johnson & Johnson
+2001-09-17,29.037567138671875,29.65140336712983,28.512165952147225,29.65140336712983,12235300,JNJ,Johnson & Johnson
+2001-09-18,28.350908279418945,28.611008355376917,27.76308155212022,28.376917890133523,13398000,JNJ,Johnson & Johnson
+2001-09-19,27.851530075073242,28.356123116988567,27.10244022413576,28.350921986093525,11933800,JNJ,Johnson & Johnson
+2001-09-20,27.232473373413086,27.69545311115994,27.23247337341309,27.310504179115746,9463300,JNJ,Johnson & Johnson
+2001-09-21,27.17525863647461,28.611010279162954,26.114049778953618,26.270109438140533,16859600,JNJ,Johnson & Johnson
+2001-09-24,27.26368522644043,27.986762996611244,26.920353264186456,27.90873417779329,12970200,JNJ,Johnson & Johnson
+2001-09-25,27.539400100708008,27.64864365969124,27.05041258755015,27.263694607421883,9199300,JNJ,Johnson & Johnson
+2001-09-26,28.158443450927734,28.158443450927734,27.362535623980836,27.79430283555931,9099400,JNJ,Johnson & Johnson
+2001-09-27,28.340511322021484,28.62662108222685,27.97116959549444,28.210461250618447,10007400,JNJ,Johnson & Johnson
+2001-09-28,28.819082260131836,28.81908226013184,28.298882233663072,28.71504185795696,10683400,JNJ,Johnson & Johnson
+2001-10-01,28.82949447631836,28.845101831901314,28.376920852538827,28.819092218471464,8417200,JNJ,Johnson & Johnson
+2001-10-02,28.605806350708008,28.689038293088654,27.965958437174645,28.376917020856713,9826400,JNJ,Johnson & Johnson
+2001-10-03,28.231260299682617,28.32489647853975,27.59661552840782,28.142825248803796,10885800,JNJ,Johnson & Johnson
+2001-10-04,28.324901580810547,28.741061348247808,28.236466514001584,28.61101129689827,8284000,JNJ,Johnson & Johnson
+2001-10-05,28.454957962036133,28.975158283154137,28.382130234584693,28.40293673928029,6698900,JNJ,Johnson & Johnson
+2001-10-08,29.011560440063477,29.172823188923342,28.63701572498556,28.741056144107862,5459000,JNJ,Johnson & Johnson
+2001-10-09,28.839906692504883,29.027179136028757,28.673442739240745,29.00116951540752,4072300,JNJ,Johnson & Johnson
+2001-10-10,29.152027130126953,29.250864478985246,28.611018307687594,28.64223104204606,6301500,JNJ,Johnson & Johnson
+2001-10-11,28.57979965209961,28.834698635532884,28.038792926154073,28.689043207517514,10660100,JNJ,Johnson & Johnson
+2001-10-12,28.7930908203125,28.860717426711226,28.246880807170793,28.350921282151834,5597700,JNJ,Johnson & Johnson
+2001-10-15,28.98555564880371,28.98555564880371,28.538183161308353,28.689041694888186,4815600,JNJ,Johnson & Johnson
+2001-10-16,29.531774520874023,29.703439606884615,28.975160297337737,29.13122000764015,14154300,JNJ,Johnson & Johnson
+2001-10-17,30.051971435546875,30.249648104302064,29.651416968198554,29.88550749903935,12369400,JNJ,Johnson & Johnson
+2001-10-18,30.21323585510254,30.379699800496482,29.989549556403155,30.17161887655067,8906800,JNJ,Johnson & Johnson
+2001-10-19,30.390087127685547,30.483723299009664,30.0675636400168,30.21322100896864,7054800,JNJ,Johnson & Johnson
+2001-10-22,30.676210403442383,30.733432750361157,30.275655959417502,30.2808570889526,9164400,JNJ,Johnson & Johnson
+2001-10-23,30.613779067993164,30.858273781763124,30.390092837183666,30.68140564541157,7230900,JNJ,Johnson & Johnson
+2001-10-24,30.827045440673828,31.035126196054602,30.56174436274824,30.618966669698207,8644000,JNJ,Johnson & Johnson
+2001-10-25,30.676210403442383,30.733432750361157,30.067575058695876,30.587775326093404,6093800,JNJ,Johnson & Johnson
+2001-10-26,30.5201416015625,30.686607473872037,30.301658492841472,30.587768176150178,5503500,JNJ,Johnson & Johnson
+2001-10-29,30.462936401367188,30.936318690077524,30.208037330027597,30.249654314902248,6316900,JNJ,Johnson & Johnson
+2001-10-30,30.093584060668945,30.743834381637647,30.0155552127966,30.592977815321845,8137200,JNJ,Johnson & Johnson
+2001-10-31,30.124794006347656,30.42651107990775,29.937521613711223,30.166410975558556,7082500,JNJ,Johnson & Johnson
+2001-11-01,30.62419891357422,30.863492620735652,29.927130254467354,29.953141863624825,6926800,JNJ,Johnson & Johnson
+2001-11-02,30.681400299072266,30.785440711338985,30.462917219277383,30.62417797310528,4489600,JNJ,Johnson & Johnson
+2001-11-05,30.421302795410156,30.837462494747005,30.20802082547465,30.754230554879634,7607300,JNJ,Johnson & Johnson
+2001-11-06,30.691808700561523,30.691808700561523,30.145598942602238,30.551354422616665,6896700,JNJ,Johnson & Johnson
+2001-11-07,30.56177520751953,31.133994885727244,30.431725100253487,30.691825314785568,7599000,JNJ,Johnson & Johnson
+2001-11-08,30.691808700561523,31.107968421654025,30.50973944271046,30.884282199490666,7511200,JNJ,Johnson & Johnson
+2001-11-09,30.983118057250977,31.09756072759022,30.650188332938477,30.691805292629734,5831400,JNJ,Johnson & Johnson
+2001-11-12,30.70220375061035,31.10275798237864,30.608567593344752,30.74381871805868,4374800,JNJ,Johnson & Johnson
+2001-11-13,31.029949188232422,31.102776913899618,30.73343517121215,30.743837431101728,5801700,JNJ,Johnson & Johnson
+2001-11-14,31.248422622680664,31.342058807746753,30.853071384717474,31.02993951379718,6623500,JNJ,Johnson & Johnson
+2001-11-15,31.212020874023438,31.57095839968824,30.983133435333727,31.342070960998534,6663800,JNJ,Johnson & Johnson
+2001-11-16,31.26418113708496,31.378970159525338,30.982429339859408,31.30592332356401,5750200,JNJ,Johnson & Johnson
+2001-11-19,31.25374412536621,31.358095599272517,30.914595864040372,31.206785165957662,5998200,JNJ,Johnson & Johnson
+2001-11-20,31.712907791137695,31.749431218448528,30.914607179375878,30.9928728038291,7344100,JNJ,Johnson & Johnson
+2001-11-21,31.749425888061523,31.80160362572943,31.51984981345428,31.566808782166802,6139100,JNJ,Johnson & Johnson
+2001-11-23,31.812044143676758,31.81204414367676,31.49898363988731,31.51463795882215,2482700,JNJ,Johnson & Johnson
+2001-11-26,31.566810607910156,31.723339849212767,31.311144654493308,31.676380877784254,6273100,JNJ,Johnson & Johnson
+2001-11-27,31.3111515045166,31.68682335813142,31.258975742793535,31.305934724495387,6893500,JNJ,Johnson & Johnson
+2001-11-28,31.30071449279785,31.425937103275423,31.253755516274385,31.30593127224379,7277100,JNJ,Johnson & Johnson
+2001-11-29,30.51284408569336,30.893732635440994,30.262396901902203,30.7058967500033,12480300,JNJ,Johnson & Johnson
+2001-11-30,30.392841339111328,30.418929216863393,30.006733981097295,30.382405789935007,13867800,JNJ,Johnson & Johnson
+2001-12-03,30.42414665222168,30.648505973728412,30.15804513584049,30.168480684559107,8216700,JNJ,Johnson & Johnson
+2001-12-04,29.86064338684082,30.079785961637818,29.714549663894616,30.001520329843668,12444800,JNJ,Johnson & Johnson
+2001-12-05,29.53192710876465,29.991081315475387,29.47975135384688,29.991081315475387,13067300,JNJ,Johnson & Johnson
+2001-12-06,29.046689987182617,29.6884634265066,28.96320757082485,29.271049354339958,12811100,JNJ,Johnson & Johnson
+2001-12-07,29.558027267456055,29.651945251308284,28.91625371433978,28.91625371433978,10532600,JNJ,Johnson & Johnson
+2001-12-10,28.96841812133789,29.500619120992642,28.96841812133789,29.479748025231146,8982900,JNJ,Johnson & Johnson
+2001-12-11,29.291912078857422,29.70410726253088,29.08842387157938,29.166689485321967,11586400,JNJ,Johnson & Johnson
+2001-12-12,29.244949340820312,29.443220743813296,29.093636901947328,29.218861469726313,11153800,JNJ,Johnson & Johnson
+2001-12-13,29.338884353637695,29.615419530944255,29.14061283518752,29.250185142191494,9149800,JNJ,Johnson & Johnson
+2001-12-14,29.375398635864258,29.58932242132758,29.33887520837375,29.505840017009636,6716500,JNJ,Johnson & Johnson
+2001-12-17,29.45368194580078,30.053711465123307,29.427594051983053,29.50585773343623,8157500,JNJ,Johnson & Johnson
+2001-12-18,29.631053924560547,29.865848723958173,29.55278832796907,29.84497763281687,7417100,JNJ,Johnson & Johnson
+2001-12-19,30.10587501525879,30.257187514422302,29.646720737621624,29.71455082179454,6978500,JNJ,Johnson & Johnson
+2001-12-20,30.42414665222168,30.69546494777348,30.121521710514035,30.19978733071495,8230200,JNJ,Johnson & Johnson
+2001-12-21,31.15462303161621,31.19114646383887,30.549375024297877,30.711123074410917,13791800,JNJ,Johnson & Johnson
+2001-12-24,31.024188995361328,31.17550153069061,30.99810110763724,31.154630424360036,2423800,JNJ,Johnson & Johnson
+2001-12-26,31.133758544921875,31.399860168083272,30.810264366343944,30.81548313798612,3998300,JNJ,Johnson & Johnson
+2001-12-27,31.316364288330078,31.352887712629784,30.961563603380974,30.961563603380974,4542900,JNJ,Johnson & Johnson
+2001-12-28,31.23288917541504,31.384201677304123,31.180711421119934,31.316371591909395,4049800,JNJ,Johnson & Johnson
+2001-12-31,30.836339950561523,31.212011743787418,30.72155289514715,31.149400441708906,4943700,JNJ,Johnson & Johnson
+2002-01-02,30.627634048461914,30.94069254004917,30.043257268656284,30.731987542450117,7054600,JNJ,Johnson & Johnson
+2002-01-03,30.617206573486328,30.643294456268162,30.199794477843344,30.627642124674637,6413100,JNJ,Johnson & Johnson
+2002-01-04,30.335451126098633,30.731994089658674,30.23631638039751,30.617205022779014,4778400,JNJ,Johnson & Johnson
+2002-01-07,30.194568634033203,30.52328145314194,30.13717411113101,30.210222952337602,4509300,JNJ,Johnson & Johnson
+2002-01-08,29.99629020690918,30.314565391698128,29.740624315101286,30.304131836452495,4505900,JNJ,Johnson & Johnson
+2002-01-09,29.693674087524414,30.158045057216448,29.610191688370534,29.71454518490723,6491400,JNJ,Johnson & Johnson
+2002-01-10,30.408493041992188,30.46588756609226,29.53192683299237,29.56845025916924,5305900,JNJ,Johnson & Johnson
+2002-01-11,30.382396697998047,30.48153139994082,30.131949563845083,30.30413308816225,5158500,JNJ,Johnson & Johnson
+2002-01-14,30.742414474487305,30.95112141748036,30.502402883309145,30.617191900993014,5401200,JNJ,Johnson & Johnson
+2002-01-15,30.87286949157715,31.00852966172715,30.596334361438924,30.852000380335284,6218100,JNJ,Johnson & Johnson
+2002-01-16,31.0867862701416,31.30071002367609,30.878079295308197,30.961561687166114,6373800,JNJ,Johnson & Johnson
+2002-01-17,31.217222213745117,31.295485822941263,30.898945028034234,31.08678087470799,5591900,JNJ,Johnson & Johnson
+2002-01-18,31.149404525756836,31.35810955684133,31.10766232531333,31.217234606288685,8949200,JNJ,Johnson & Johnson
+2002-01-22,30.846769332885742,31.227657829152808,30.53371089469766,31.154610992934057,9612600,JNJ,Johnson & Johnson
+2002-01-23,30.66937828063965,30.925044274976816,30.460673255624563,30.851997416702655,7261200,JNJ,Johnson & Johnson
+2002-01-24,30.283254623413086,30.37195375770803,30.126725451472574,30.26238353638731,6873700,JNJ,Johnson & Johnson
+2002-01-25,30.079790115356445,30.366760820933287,30.05370024090385,30.288495178331434,5527000,JNJ,Johnson & Johnson
+2002-01-28,30.163267135620117,30.251966323661183,29.933689019979496,30.006735878455107,5286700,JNJ,Johnson & Johnson
+2002-01-29,29.834558486938477,30.648513575479154,29.646722544169254,30.21023037247693,5898700,JNJ,Johnson & Johnson
+2002-01-30,29.84498405456543,30.100648009738798,29.688454818078867,29.84498405456543,7920200,JNJ,Johnson & Johnson
+2002-01-31,30.006732940673828,30.02760403830281,29.641498684053698,29.850203689211284,6754000,JNJ,Johnson & Johnson
+2002-02-01,30.05369758605957,30.434588223338796,29.87629720349391,29.87629720349391,5901100,JNJ,Johnson & Johnson
+2002-02-04,29.38062286376953,30.11109353965693,29.218874804565363,30.027611119830432,7657400,JNJ,Johnson & Johnson
+2002-02-05,28.957990646362305,29.401490607858175,28.54057856665246,28.96320742656839,12762300,JNJ,Johnson & Johnson
+2002-02-06,29.15625762939453,29.479751692430547,28.95798617575036,28.95798617575036,7157900,JNJ,Johnson & Johnson
+2002-02-07,29.474536895751953,29.792812210419832,29.114517391182886,29.15625959070645,6952400,JNJ,Johnson & Johnson
+2002-02-08,29.678022384643555,29.771940334466592,28.827544056969366,29.25017483117303,6542900,JNJ,Johnson & Johnson
+2002-02-11,29.766719818115234,30.18413179818092,29.61019057438777,29.678020643141355,4444000,JNJ,Johnson & Johnson
+2002-02-12,29.897165298461914,29.938907497398535,29.531929019276863,29.766723912351367,4910200,JNJ,Johnson & Johnson
+2002-02-13,30.309358596801758,30.726770607294853,30.23631174376265,30.366753121440333,7287500,JNJ,Johnson & Johnson
+2002-02-14,29.990097045898438,30.382637588375026,29.859250198406244,30.356468618189478,7137300,JNJ,Johnson & Johnson
+2002-02-15,29.958688735961914,30.40356712459788,29.83307491048224,30.199446405186933,6148300,JNJ,Johnson & Johnson
+2002-02-19,29.791200637817383,30.147104119492496,29.702225765680538,30.08953320040835,5012900,JNJ,Johnson & Johnson
+2002-02-20,30.419265747070312,30.61815345676754,29.916814477211506,30.089533224292648,5536600,JNJ,Johnson & Johnson
+2002-02-21,30.356473922729492,30.853692429397505,30.31983695875483,30.487320793086088,7052500,JNJ,Johnson & Johnson
+2002-02-22,31.089214324951172,31.14678526547824,30.330302147638726,30.35647111998096,7805400,JNJ,Johnson & Johnson
+2002-02-25,31.246219635009766,31.418936391566703,31.089203857258752,31.382299443310266,8391700,JNJ,Johnson & Johnson
+2002-02-26,31.40847396850586,31.534087810888145,31.010700461329836,31.246225167943933,7768000,JNJ,Johnson & Johnson
+2002-02-27,31.523618698120117,31.68586948944989,31.382303879200165,31.51838570329977,6807400,JNJ,Johnson & Johnson
+2002-02-28,31.874300003051758,31.910936968848898,31.4660563895674,31.52886432798954,6439200,JNJ,Johnson & Johnson
+2002-03-01,32.50233840942383,32.65935613811437,31.717257752224572,31.87427548091511,9202100,JNJ,Johnson & Johnson
+2002-03-04,32.40814971923828,32.71171539646855,32.39768372728832,32.71171539646855,8455600,JNJ,Johnson & Johnson
+2002-03-05,32.0888786315918,32.53375707331684,31.984200763961123,32.40814323284718,7700000,JNJ,Johnson & Johnson
+2002-03-06,32.72217559814453,32.8634904146166,32.240658223880736,32.34010309282266,7264800,JNJ,Johnson & Johnson
+2002-03-07,33.29790496826172,33.549130674180184,33.119953176998926,33.23509904092322,11207800,JNJ,Johnson & Johnson
+2002-03-08,33.31883239746094,33.753242778603315,33.025734817445944,33.70613984260346,10364300,JNJ,Johnson & Johnson
+2002-03-11,33.3973388671875,33.70613740352349,33.187983182817284,33.31882998640772,7239000,JNJ,Johnson & Johnson
+2002-03-12,33.313602447509766,33.39734433565697,32.957698923743145,33.39734433565697,7505800,JNJ,Johnson & Johnson
+2002-03-13,33.444454193115234,33.502027124042755,33.10425159939686,33.31360734884885,6200600,JNJ,Johnson & Johnson
+2002-03-14,33.69568634033203,33.857939183202014,33.33978467159634,33.44446257254914,7572700,JNJ,Johnson & Johnson
+2002-03-15,33.81081771850586,34.266166092717796,33.732308827348206,33.91549757109209,13573000,JNJ,Johnson & Johnson
+2002-03-18,33.84223175048828,34.09869046257849,33.65381196397698,33.86316373287484,8274600,JNJ,Johnson & Johnson
+2002-03-19,34.276634216308594,34.3865450735238,33.86315775737806,33.88932872043668,6706300,JNJ,Johnson & Johnson
+2002-03-20,33.753238677978516,34.276625866628756,33.674729801055506,34.276625866628756,7227800,JNJ,Johnson & Johnson
+2002-03-21,33.915496826171875,34.00970669486622,33.334534638180756,33.65380319014625,6192500,JNJ,Johnson & Johnson
+2002-03-22,33.94166564941406,34.2190602798653,33.6904419812473,33.78465185509189,5583600,JNJ,Johnson & Johnson
+2002-03-25,33.67998123168945,34.485998374838324,33.67998123168945,33.94167495375872,6519100,JNJ,Johnson & Johnson
+2002-03-26,33.868385314941406,34.09344197121217,33.68520059312275,33.78464543916464,6034100,JNJ,Johnson & Johnson
+2002-03-27,34.09346008300781,34.26617890953225,33.92597624935279,33.99401518413685,6347900,JNJ,Johnson & Johnson
+2002-03-28,33.99399185180664,34.2818563651002,33.931187952998464,34.093436682422016,5604700,JNJ,Johnson & Johnson
+2002-04-01,33.81604766845703,34.171951127939515,33.57529003309057,33.60145699749035,8185800,JNJ,Johnson & Johnson
+2002-04-02,33.7322998046875,34.041100295809336,33.580521047009135,33.7061328433861,5218200,JNJ,Johnson & Johnson
+2002-04-03,33.50725173950195,33.915497170068974,33.39210789614666,33.86315524783072,6996500,JNJ,Johnson & Johnson
+2002-04-04,33.2246208190918,33.627629222119644,32.98386317465349,33.24555678727699,8472200,JNJ,Johnson & Johnson
+2002-04-05,32.99955749511719,33.35546089620963,32.86871071520272,33.22461411629516,7208300,JNJ,Johnson & Johnson
+2002-04-08,33.17229080200195,33.25603269813929,32.737878343151564,32.868725180651424,6099300,JNJ,Johnson & Johnson
+2002-04-09,32.97340393066406,33.39211342253422,32.92629898804339,33.36071145849668,7770700,JNJ,Johnson & Johnson
+2002-04-10,33.20369338989258,33.23509735024653,32.86872579904118,32.92629872807457,7254400,JNJ,Johnson & Johnson
+2002-04-11,32.81639099121094,33.33454340879636,32.81639099121094,33.09902067165636,7491900,JNJ,Johnson & Johnson
+2002-04-12,32.800689697265625,32.89489959558998,32.397683128012645,32.81639267802943,6372500,JNJ,Johnson & Johnson
+2002-04-15,32.533756256103516,33.078079556858796,32.33486851225751,33.02573962607605,6677300,JNJ,Johnson & Johnson
+2002-04-16,33.1094856262207,33.470624205448594,32.46048637651559,32.97340578243236,9999000,JNJ,Johnson & Johnson
+2002-04-17,32.72217559814453,33.21939395316161,32.48141790929473,32.868723409346295,9971400,JNJ,Johnson & Johnson
+2002-04-18,33.6485595703125,33.75323540062786,32.65935819926259,32.7221640967645,8094900,JNJ,Johnson & Johnson
+2002-04-19,33.753238677978516,33.88932046510324,33.549117993855106,33.86314950841978,6608500,JNJ,Johnson & Johnson
+2002-04-22,33.1513557434082,33.67474111128253,33.01004091542204,33.60670219143183,7123600,JNJ,Johnson & Johnson
+2002-04-23,32.868709564208984,33.47060552936377,32.82160464522675,33.282185853434854,6699100,JNJ,Johnson & Johnson
+2002-04-24,33.29265213012695,33.9311849999504,33.04142657394147,33.07282852061263,6929700,JNJ,Johnson & Johnson
+2002-04-25,33.18275451660156,33.70614179921947,33.130414590401344,33.208923481419646,6789100,JNJ,Johnson & Johnson
+2002-04-26,33.29265213012695,33.7270643603349,33.0518945550196,33.098999471589586,5438400,JNJ,Johnson & Johnson
+2002-04-29,32.9262809753418,33.44443506070695,32.9262809753418,33.130401616176684,6343300,JNJ,Johnson & Johnson
+2002-04-30,33.423519134521484,33.65381086454057,32.8844307602758,32.9315337088003,8313800,JNJ,Johnson & Johnson
+2002-05-01,33.47063446044922,33.82653616014685,33.42876249779946,33.48110245111166,7117100,JNJ,Johnson & Johnson
+2002-05-02,33.601463317871094,33.601463317871094,33.26126276822655,33.36594062833415,5380500,JNJ,Johnson & Johnson
+2002-05-03,33.19846725463867,33.585772862878606,32.9995794577625,33.53866990746123,6039500,JNJ,Johnson & Johnson
+2002-05-06,32.50233840942383,33.460137769557335,32.476169453496524,33.31359001911375,5620600,JNJ,Johnson & Johnson
+2002-05-07,31.623062133789062,32.60703089231767,31.523619257922824,32.5023530249739,12821700,JNJ,Johnson & Johnson
+2002-05-08,31.874300003051758,32.04701684230042,30.96360486157961,31.706816160389163,12847100,JNJ,Johnson & Johnson
+2002-05-09,32.12028121948242,32.38720988696441,31.685870755721407,31.795781620419028,6005600,JNJ,Johnson & Johnson
+2002-05-10,32.371498107910156,32.795442466354494,31.978957700797757,31.978957700797757,5920600,JNJ,Johnson & Johnson
+2002-05-13,32.36627197265625,32.76404545766289,32.135982270448636,32.329635019954225,6086000,JNJ,Johnson & Johnson
+2002-05-14,31.947568893432617,32.16215765776803,31.513156372436907,32.05747977348048,11451100,JNJ,Johnson & Johnson
+2002-05-15,31.528850555419922,31.795777189136853,31.403236730011706,31.549784529184606,9889700,JNJ,Johnson & Johnson
+2002-05-16,31.691091537475586,31.848107283184127,31.534075791767048,31.654454596695714,7215100,JNJ,Johnson & Johnson
+2002-05-17,32.281890869140625,32.35016087182144,31.35234864559807,31.35234864559807,6402100,JNJ,Johnson & Johnson
+2002-05-20,31.74624252319336,32.28191136516608,31.61495119927887,32.28191136516608,6951500,JNJ,Johnson & Johnson
+2002-05-21,31.846025466918945,32.124362452288466,31.78300618790725,31.8512782421222,5296300,JNJ,Johnson & Johnson
+2002-05-22,32.56025695800781,32.87010464467758,32.18213720387599,32.50774121586601,9556600,JNJ,Johnson & Johnson
+2002-05-23,32.428977966308594,32.77033643045101,32.087619502166184,32.56026937507908,9079300,JNJ,Johnson & Johnson
+2002-05-24,32.24515914916992,32.623276907585016,32.15587998171063,32.42896625372259,5640200,JNJ,Johnson & Johnson
+2002-05-28,32.1453742980957,32.35018848766915,32.06134791254385,32.21889713503519,5106500,JNJ,Johnson & Johnson
+2002-05-29,32.224143981933594,32.376442403770135,32.16637547686824,32.27665971198572,4892400,JNJ,Johnson & Johnson
+2002-05-30,32.22938537597656,32.4762136427659,31.835511505149043,31.851267822257494,7590400,JNJ,Johnson & Johnson
+2002-05-31,32.218910217285156,32.660049421390454,32.20840866775577,32.365957954218835,5661300,JNJ,Johnson & Johnson
+2002-06-03,31.536182403564453,32.423713226741626,31.50992453378904,32.08760568223635,6301700,JNJ,Johnson & Johnson
+2002-06-04,31.19481658935547,31.473153530231563,30.87446546695657,31.247332312912548,10291000,JNJ,Johnson & Johnson
+2002-06-05,31.30510902404785,31.378631857655797,30.884977115326034,31.07928774748232,6962200,JNJ,Johnson & Johnson
+2002-06-06,30.85346221923828,31.504668090529645,30.643395292151602,31.436396038724467,6153800,JNJ,Johnson & Johnson
+2002-06-07,30.622390747070312,30.806197809032135,30.317793897708746,30.407073044480722,8501800,JNJ,Johnson & Johnson
+2002-06-10,30.98475456237793,31.231582909284786,30.538364831885765,30.75368253769384,5136700,JNJ,Johnson & Johnson
+2002-06-11,30.191755294799805,30.853462720177,29.929172633351488,30.853462720177,8911200,JNJ,Johnson & Johnson
+2002-06-12,30.06046485900879,30.449086087647814,29.514292426132926,30.380814032701636,8400400,JNJ,Johnson & Johnson
+2002-06-13,30.149734497070312,30.606627666880048,29.698092097865764,29.750609820649014,6887100,JNJ,Johnson & Johnson
+2002-06-14,29.839881896972656,30.26526636450533,29.57204856779382,29.934411778646584,8495000,JNJ,Johnson & Johnson
+2002-06-17,30.170753479003906,30.27053418660459,29.782130190603993,29.834647934088885,5789700,JNJ,Johnson & Johnson
+2002-06-18,29.650835037231445,30.06571614253428,29.48278228630948,29.93442480566732,9990800,JNJ,Johnson & Johnson
+2002-06-19,29.603572845458984,29.908169737094102,29.446023627148097,29.461777947975083,9376000,JNJ,Johnson & Johnson
+2002-06-20,28.905113220214844,29.54056307398059,28.847344687445656,29.35675592730377,10125100,JNJ,Johnson & Johnson
+2002-06-21,27.83376121520996,28.80531622987391,27.571178562236284,28.49021784764416,19734200,JNJ,Johnson & Johnson
+2002-06-24,28.427194595336914,28.7895578845467,27.387367675418655,27.886273043602074,10291000,JNJ,Johnson & Johnson
+2002-06-25,28.0123233795166,29.041647114438653,27.84427060660472,28.6425222796097,9529700,JNJ,Johnson & Johnson
+2002-06-26,28.432451248168945,28.726544560405827,27.308597738689148,27.361113471463295,10219700,JNJ,Johnson & Johnson
+2002-06-27,28.574249267578125,28.611010685225082,27.938799615855558,28.43245436950543,9805300,JNJ,Johnson & Johnson
+2002-06-28,27.445133209228516,28.532227045566795,27.439882438559536,28.28014597983719,14696800,JNJ,Johnson & Johnson
+2002-07-01,26.520851135253906,27.43989053103003,26.39481056521769,27.1510499787412,11162500,JNJ,Johnson & Johnson
+2002-07-02,27.10378074645996,27.308594887581364,26.54710482177757,26.967236650147967,13270100,JNJ,Johnson & Johnson
+2002-07-03,27.807491302490234,27.886264862244296,27.072259391377614,27.308584077331368,9639300,JNJ,Johnson & Johnson
+2002-07-05,28.668792724609375,28.80533491123599,27.723494961511687,27.807521384823747,4462400,JNJ,Johnson & Johnson
+2002-07-08,28.13837242126465,28.75281518134122,28.070100335695805,28.674039543888885,9284600,JNJ,Johnson & Johnson
+2002-07-09,27.63421058654785,28.358939604032678,27.361124261070273,28.19088678886918,9961700,JNJ,Johnson & Johnson
+2002-07-10,26.41581916809082,27.361116485587786,26.147985696083033,27.361116485587786,16242700,JNJ,Johnson & Johnson
+2002-07-11,26.772939682006836,26.86221886785919,25.785627880305913,25.785627880305913,15809200,JNJ,Johnson & Johnson
+2002-07-12,26.520851135253906,26.982997220924176,25.9641751228932,26.982997220924176,9013200,JNJ,Johnson & Johnson
+2002-07-15,25.733108520507812,26.09547198050993,23.9265399904772,25.995691260512995,20573100,JNJ,Johnson & Johnson
+2002-07-16,26.310775756835938,27.229814858169373,25.62806139651463,25.943161718979564,13834600,JNJ,Johnson & Johnson
+2002-07-17,26.90947151184082,27.466145461318582,26.3160341473847,27.151047074948025,9856000,JNJ,Johnson & Johnson
+2002-07-18,26.116474151611328,26.967241507727493,26.021944222782096,26.68890449692305,10158700,JNJ,Johnson & Johnson
+2002-07-19,21.978166580200195,23.159788482433466,21.76810166625557,21.794359530080325,50702400,JNJ,Johnson & Johnson
+2002-07-22,22.33527946472168,22.897206172857384,21.741844120873417,21.846875577710776,26346200,JNJ,Johnson & Johnson
+2002-07-23,23.149290084838867,24.000057409102208,22.52959479831399,22.634626267883466,20166800,JNJ,Johnson & Johnson
+2002-07-24,25.050382614135742,25.62806358291904,23.10727080487472,23.191297164031315,21613600,JNJ,Johnson & Johnson
+2002-07-25,25.57554817199707,26.232004736969547,24.60399125382993,25.024125058089478,14378200,JNJ,Johnson & Johnson
+2002-07-26,26.053462982177734,26.100727961314817,25.41801315416061,25.969436575194873,10629900,JNJ,Johnson & Johnson
+2002-07-29,26.919979095458984,26.993503938566523,25.680590361853117,26.25827153426816,14282100,JNJ,Johnson & Johnson
+2002-07-30,26.751922607421875,27.308598607942493,26.363301364490777,26.547108438397803,15269400,JNJ,Johnson & Johnson
+2002-07-31,27.623687744140625,27.83375461806829,25.969418624508425,26.704648676562897,16838000,JNJ,Johnson & Johnson
+2002-08-01,27.003992080688477,27.83900478114999,26.888457105560025,27.833754010922114,11427200,JNJ,Johnson & Johnson
+2002-08-02,27.439905166625977,28.091111453010395,26.998765941229554,27.361129517918485,10881400,JNJ,Johnson & Johnson
+2002-08-05,26.310775756835938,27.571173040003153,26.12696873790775,27.571173040003153,9156700,JNJ,Johnson & Johnson
+2002-08-06,26.825441360473633,27.518659315446815,26.62587800878547,26.652135870057133,7914300,JNJ,Johnson & Johnson
+2002-08-07,27.576427459716797,27.592183780100136,26.76767446606454,27.046011418229806,9141000,JNJ,Johnson & Johnson
+2002-08-08,28.658260345458984,28.768544539499324,27.413619576020693,27.79698987197946,9260200,JNJ,Johnson & Johnson
+2002-08-09,28.626752853393555,28.873581127107634,28.04382119102544,28.411435211434295,6758600,JNJ,Johnson & Johnson
+2002-08-12,28.663522720336914,28.857833318262642,28.0438275128852,28.30641015999706,5477200,JNJ,Johnson & Johnson
+2002-08-13,28.028074264526367,28.857836481973813,27.99131285016825,28.411444730937347,6109900,JNJ,Johnson & Johnson
+2002-08-14,29.14666175842285,29.14666175842285,27.581670070173892,28.091080835671033,8291800,JNJ,Johnson & Johnson
+2002-08-15,29.39350128173828,29.66658746698795,29.08365368725756,29.409255599024004,8894600,JNJ,Johnson & Johnson
+2002-08-16,29.15894317626953,29.659684651627057,29.069337844098676,29.51209845242275,7837000,JNJ,Johnson & Johnson
+2002-08-19,29.464662551879883,29.71766835064543,28.99027542249989,28.995545496954623,6412600,JNJ,Johnson & Johnson
+2002-08-20,28.937572479248047,29.375061132953334,28.63712790686766,29.201120490859733,6432000,JNJ,Johnson & Johnson
+2002-08-21,28.932283401489258,29.454109042732625,28.22597506474653,29.143122491240444,8392800,JNJ,Johnson & Johnson
+2002-08-22,29.6227970123291,29.7229445332404,28.85850737380293,29.042990178300524,5719100,JNJ,Johnson & Johnson
+2002-08-23,28.895397186279297,29.70185327289762,28.72672665849914,29.622790094025778,4753800,JNJ,Johnson & Johnson
+2002-08-26,29.364503860473633,29.422484714905618,28.621298930604226,28.98499628632824,4402400,JNJ,Johnson & Johnson
+2002-08-27,28.858505249023438,29.780923225019624,28.658208211236445,29.485748748844664,5939300,JNJ,Johnson & Johnson
+2002-08-28,28.65293312072754,28.921751141965597,28.463178277165966,28.726726224176762,5038700,JNJ,Johnson & Johnson
+2002-08-29,28.547515869140625,28.816333912313123,28.278697825968123,28.38411540480507,5092100,JNJ,Johnson & Johnson
+2002-08-30,28.6265811920166,28.948108026045656,28.157464116963705,28.236529312156474,5920800,JNJ,Johnson & Johnson
+2002-09-03,27.76740264892578,28.542233999594274,27.68306741428034,28.39991791412186,8362000,JNJ,Johnson & Johnson
+2002-09-04,28.64240074157715,28.811071324400128,27.883383118873752,28.0678659404889,8110000,JNJ,Johnson & Johnson
+2002-09-05,28.68455696105957,28.974461305009118,28.120564527630638,28.642390336028598,6751900,JNJ,Johnson & Johnson
+2002-09-06,28.94810676574707,29.09042290447125,28.72672744598369,29.04298419156319,5497900,JNJ,Johnson & Johnson
+2002-09-09,29.09569549560547,29.364513532951626,28.56859956999925,28.594953964137282,7212600,JNJ,Johnson & Johnson
+2002-09-10,29.195850372314453,29.253831260490585,28.805800414839904,29.174766047393693,5240400,JNJ,Johnson & Johnson
+2002-09-11,29.2432861328125,29.64915029817965,29.22747389608121,29.64915029817965,3514300,JNJ,Johnson & Johnson
+2002-09-12,28.447364807128906,28.937564128116282,28.31559083935189,28.726724975388592,6020300,JNJ,Johnson & Johnson
+2002-09-13,28.53697395324707,28.716186653799035,28.120567676859938,28.22598726731017,5852500,JNJ,Johnson & Johnson
+2002-09-16,28.937572479248047,28.98501120176662,28.278702450218827,28.536978375599695,4178000,JNJ,Johnson & Johnson
+2002-09-17,28.247068405151367,29.143131806958266,28.141648826577985,28.937564734631348,6619100,JNJ,Johnson & Johnson
+2002-09-18,28.384122848510742,28.789987067747013,27.967718477195774,27.978260639986427,6092900,JNJ,Johnson & Johnson
+2002-09-19,27.387903213500977,28.30505098872907,27.303567947675166,27.936083446724403,7171100,JNJ,Johnson & Johnson
+2002-09-20,27.567113876342773,27.80430742237255,27.382631124270276,27.387901198310406,14184300,JNJ,Johnson & Johnson
+2002-09-23,27.857032775878906,27.988806823088765,27.11909931793114,27.145453725230634,6307600,JNJ,Johnson & Johnson
+2002-09-24,28.257627487182617,28.51590349811855,27.335209140986567,27.356293471470604,9870800,JNJ,Johnson & Johnson
+2002-09-25,28.27869987487793,28.62131105234447,27.909732290081088,28.59495665572575,8673100,JNJ,Johnson & Johnson
+2002-09-26,29.274898529052734,29.332879383447633,28.39991966174691,28.56331805790266,8433500,JNJ,Johnson & Johnson
+2002-09-27,29.042980194091797,29.596432438745868,28.884851843066812,29.143129691286116,9142200,JNJ,Johnson & Johnson
+2002-09-30,28.505353927612305,28.87959162187865,28.305056875601565,28.594959286502093,9658600,JNJ,Johnson & Johnson
+2002-10-01,29.67549705505371,29.675497055053714,28.621305315899328,28.96391843540897,10937400,JNJ,Johnson & Johnson
+2002-10-02,30.729690551757812,31.045949298018893,30.31328430840527,30.31328430840527,14252400,JNJ,Johnson & Johnson
+2002-10-03,30.56101417541504,31.15663299110246,30.176234483547688,30.808749844296983,9910400,JNJ,Johnson & Johnson
+2002-10-04,30.018115997314453,30.61373500847075,29.77565233284784,30.561024204861774,8789500,JNJ,Johnson & Johnson
+2002-10-07,29.886341094970703,30.692797263889183,29.786191576516796,30.018115083916154,7987000,JNJ,Johnson & Johnson
+2002-10-08,30.829845428466797,31.072309101993227,29.981220560412645,30.25531071728621,9291600,JNJ,Johnson & Johnson
+2002-10-09,29.6227970123291,30.4397954490798,29.338164676208443,30.308021442806726,13585700,JNJ,Johnson & Johnson
+2002-10-10,29.939054489135742,30.076100584707106,28.77944280599317,29.253830043414343,10439800,JNJ,Johnson & Johnson
+2002-10-11,29.886341094970703,30.176243468508396,29.15367803814783,30.060281714808717,11088200,JNJ,Johnson & Johnson
+2002-10-14,30.481950759887695,30.518847304644385,29.891602022358878,29.891602022358878,8537200,JNJ,Johnson & Johnson
+2002-10-15,31.39383888244629,31.50979863663463,30.27639390054631,31.019599189553908,16208800,JNJ,Johnson & Johnson
+2002-10-16,31.045936584472656,31.52032149353313,30.756032349773495,31.256773651596045,8431200,JNJ,Johnson & Johnson
+2002-10-17,31.731172561645508,31.731172561645508,31.125011491855556,31.362205041369503,7710900,JNJ,Johnson & Johnson
+2002-10-18,31.283145904541016,31.62575909906554,31.204082713220323,31.30950231235953,8034900,JNJ,Johnson & Johnson
+2002-10-21,32.2108268737793,32.31097435880717,31.314763550044688,31.3622022557339,9120500,JNJ,Johnson & Johnson
+2002-10-22,31.530868530273438,32.21082255031574,30.67697395319169,31.978899126648784,13097000,JNJ,Johnson & Johnson
+2002-10-23,30.54521369934082,31.151372894842687,29.912698095185746,31.003786657800784,12622700,JNJ,Johnson & Johnson
+2002-10-24,30.418704986572266,30.9774273842681,29.88633899338136,30.545208891777285,7484100,JNJ,Johnson & Johnson
+2002-10-25,30.44504737854004,30.650616394799183,30.091894217358757,30.423965078242915,6248800,JNJ,Johnson & Johnson
+2002-10-28,30.18678092956543,30.655895935467658,29.991756019285997,30.56101851734011,4633100,JNJ,Johnson & Johnson
+2002-10-29,29.64914894104004,30.244767962765955,29.443581830096015,30.055013087829444,7658100,JNJ,Johnson & Johnson
+2002-10-30,30.20260238647461,30.381815118702903,29.812552446791255,29.89688773191564,6951100,JNJ,Johnson & Johnson
+2002-10-31,30.96688461303711,31.09865859011386,30.21840938838258,30.22367946275267,10225200,JNJ,Johnson & Johnson
+2002-11-01,30.88254737854004,31.09865660673466,30.28692847714073,30.74550333583345,6595400,JNJ,Johnson & Johnson
+2002-11-04,30.94580078125,31.41491582531374,30.766588089176185,31.362207037937882,5810000,JNJ,Johnson & Johnson
+2002-11-05,31.567773818969727,31.62575469095028,30.951072567637635,30.951072567637635,5490000,JNJ,Johnson & Johnson
+2002-11-06,31.768089294433594,32.27937326922966,31.151385673913975,31.573064256808156,9856400,JNJ,Johnson & Johnson
+2002-11-07,31.567773818969727,31.836593859841148,31.314768022727485,31.77334090274709,5367900,JNJ,Johnson & Johnson
+2002-11-08,31.768089294433594,32.12124279528809,31.59941866556092,31.6784818918192,7055300,JNJ,Johnson & Johnson
+2002-11-11,31.625768661499023,32.147594729127135,31.367490666050074,31.76808486176124,7682300,JNJ,Johnson & Johnson
+2002-11-12,31.63629913330078,31.94728582396398,31.46235650480764,31.731176565076773,6361700,JNJ,Johnson & Johnson
+2002-11-13,31.5888671875,31.905124020725427,31.09866768850225,31.625763751019235,7231900,JNJ,Johnson & Johnson
+2002-11-14,31.868234634399414,32.03163517443616,31.62577087360607,31.820795897660513,4675100,JNJ,Johnson & Johnson
+2002-11-15,31.812694549560547,31.93433885543068,31.627582070369087,31.86558267644227,6941400,JNJ,Johnson & Johnson
+2002-11-18,31.24677276611328,31.839128064661995,31.246772766113285,31.680461719030454,6652200,JNJ,Johnson & Johnson
+2002-11-19,31.098682403564453,31.336682930598393,30.89770395656334,31.204460639751986,7504500,JNJ,Johnson & Johnson
+2002-11-20,31.73335075378418,31.73335075378418,30.86597282265575,30.992905095841706,5325100,JNJ,Johnson & Johnson
+2002-11-21,31.458343505859375,31.892032683280483,31.241498917148824,31.733366255513534,7669300,JNJ,Johnson & Johnson
+2002-11-22,30.966461181640625,31.669884761649776,30.934729121975447,31.458328281972047,8759000,JNJ,Johnson & Johnson
+2002-11-25,31.014070510864258,31.252071116884228,30.543359322042942,30.760203870293864,6340100,JNJ,Johnson & Johnson
+2002-11-26,29.83465003967285,30.807806585921675,29.776471884684966,30.54864990030825,9157600,JNJ,Johnson & Johnson
+2002-11-27,30.538061141967773,30.754905617972316,29.98801592854824,30.067348092421877,6314400,JNJ,Johnson & Johnson
+2002-11-29,30.157270431518555,30.538071402220957,29.91926982482956,30.538071402220957,3977700,JNJ,Johnson & Johnson
+2002-12-02,29.45912742614746,29.935126472714476,28.692237719534287,29.92983846869186,16267800,JNJ,Johnson & Johnson
+2002-12-03,29.52789306640625,29.85580389502092,29.353358614328176,29.459136886719186,7983900,JNJ,Johnson & Johnson
+2002-12-04,30.003883361816406,30.183705766250796,29.443260096802803,29.527884303644527,6885900,JNJ,Johnson & Johnson
+2002-12-05,29.549043655395508,30.114955026401045,29.443265395359823,30.114955026401045,5608300,JNJ,Johnson & Johnson
+2002-12-06,29.231718063354492,29.4538506481211,28.988429417880692,29.088917679910395,6843800,JNJ,Johnson & Johnson
+2002-12-09,29.385080337524414,29.5860567511984,29.036013597791,29.131213801132102,6364200,JNJ,Johnson & Johnson
+2002-12-10,29.543750762939453,29.55961679317675,29.0889057323167,29.538460741158907,7587300,JNJ,Johnson & Johnson
+2002-12-11,29.707712173461914,29.818780464142076,29.300469171994354,29.300469171994354,5503400,JNJ,Johnson & Johnson
+2002-12-12,29.115352630615234,29.712998044368444,29.041308458877243,29.712998044368444,6618600,JNJ,Johnson & Johnson
+2002-12-13,29.04130744934082,29.316330090201827,28.792728866388078,29.12064164061791,6102000,JNJ,Johnson & Johnson
+2002-12-16,29.395660400390625,29.411526429530348,28.798015086319506,28.96725945564994,7184900,JNJ,Johnson & Johnson
+2002-12-17,28.91436767578125,29.088902056545443,28.692235210319822,29.062458003640785,6540000,JNJ,Johnson & Johnson
+2002-12-18,28.40135383605957,28.86148693010798,28.12104115464066,28.686954522387172,8207700,JNJ,Johnson & Johnson
+2002-12-19,28.247970581054688,28.655215485388094,28.12632631366451,28.12632631366451,5661200,JNJ,Johnson & Johnson
+2002-12-20,28.835039138793945,29.030727575929493,28.427794216745472,28.53357245920193,10787800,JNJ,Johnson & Johnson
+2002-12-23,28.824460983276367,29.03072744548596,28.58646044320677,29.03072744548596,5118700,JNJ,Johnson & Johnson
+2002-12-24,29.03601837158203,29.295172954077653,28.692239578824083,28.692239578824083,3333300,JNJ,Johnson & Johnson
+2002-12-26,28.485980987548828,29.168248739817844,28.396068748057367,29.067758471118402,4564500,JNJ,Johnson & Johnson
+2002-12-27,28.089305877685547,28.639351132695893,28.031127742581273,28.42779464459893,4307400,JNJ,Johnson & Johnson
+2002-12-30,28.443662643432617,28.628775087715738,28.084017799310814,28.136907933771276,5465800,JNJ,Johnson & Johnson
+2002-12-31,28.40664291381836,28.649931499855136,28.163354327781576,28.454243030004033,6322300,JNJ,Johnson & Johnson
+2003-01-02,29.263444900512695,29.29517696615467,28.48068698880246,28.692243508327252,6483400,JNJ,Johnson & Johnson
+2003-01-03,30.046184539794922,30.114938656525133,29.617783727419102,29.617783727419102,8743800,JNJ,Johnson & Johnson
+2003-01-06,30.331785202026367,30.437563412019838,29.808186189763575,29.913964399757045,5920900,JNJ,Johnson & Johnson
+2003-01-07,29.649534225463867,30.21015557977242,29.5649120200464,30.19957755190117,6527800,JNJ,Johnson & Johnson
+2003-01-08,29.47500228881836,29.813491139162483,29.32691392118098,29.649536737150438,5548400,JNJ,Johnson & Johnson
+2003-01-09,30.06736183166504,30.199584182758645,29.575494524192585,29.81349515967167,5949800,JNJ,Johnson & Johnson
+2003-01-10,30.252460479736328,30.27890453433451,29.79232747356145,30.06734806244498,5190500,JNJ,Johnson & Johnson
+2003-01-13,29.63895606994629,30.25246756096887,29.490865697939107,30.25246756096887,7579200,JNJ,Johnson & Johnson
+2003-01-14,29.808195114135742,29.86637324792787,29.400950195143004,29.406238199327674,4987800,JNJ,Johnson & Johnson
+2003-01-15,29.088905334472656,29.940417249799196,29.02014917513112,29.935127228091,7758700,JNJ,Johnson & Johnson
+2003-01-16,28.919660568237305,29.48557183030262,28.644637952108496,29.459127774772412,7760500,JNJ,Johnson & Johnson
+2003-01-17,28.977853775024414,29.168254301970393,28.840341386650913,28.924963618898772,5628700,JNJ,Johnson & Johnson
+2003-01-21,28.55473518371582,29.617801825811988,28.454244922001703,29.24757889947881,9805400,JNJ,Johnson & Johnson
+2003-01-22,28.560026168823242,28.95140519293407,28.258559387334337,28.554738162811528,9650200,JNJ,Johnson & Johnson
+2003-01-23,28.98314666748047,29.062480906265534,28.692257821191077,28.798036133719993,6783600,JNJ,Johnson & Johnson
+2003-01-24,28.353757858276367,29.03602559152378,28.121045257294334,28.98842547019134,7866700,JNJ,Johnson & Johnson
+2003-01-27,27.597431182861328,28.269120528019474,27.343564677357342,28.05756409799033,10544800,JNJ,Johnson & Johnson
+2003-01-28,28.05229377746582,28.08931587342448,27.364737972808435,27.925359435926914,7595000,JNJ,Johnson & Johnson
+2003-01-29,27.713794708251953,27.978239306546147,27.396459979767624,27.63446052174283,9095300,JNJ,Johnson & Johnson
+2003-01-30,27.258941650390625,27.79311869394151,27.25894165039063,27.645030408115833,7733300,JNJ,Johnson & Johnson
+2003-01-31,28.353757858276367,28.454246106621422,27.370023362441064,27.555133824537936,9962800,JNJ,Johnson & Johnson
+2003-02-03,28.210952758789062,28.480685389360435,28.009974278282478,28.2955749583362,5852600,JNJ,Johnson & Johnson
+2003-02-04,27.904193878173828,28.03112817650741,27.295972496196043,27.771971575454454,7022900,JNJ,Johnson & Johnson
+2003-02-05,27.55512809753418,28.136907461520657,27.539262066238503,27.904194908905144,5935200,JNJ,Johnson & Johnson
+2003-02-06,27.565710067749023,27.639754247791206,27.174333111082483,27.56042206241141,6356600,JNJ,Johnson & Johnson
+2003-02-07,27.41762924194336,27.54456359800582,27.147896509446195,27.343585041554064,6270800,JNJ,Johnson & Johnson
+2003-02-10,27.523395538330078,28.02055067962984,27.0949945431059,27.19019476426683,8070200,JNJ,Johnson & Johnson
+2003-02-11,27.502243041992188,28.35904312569339,27.38588675273618,27.76139968145715,8016600,JNJ,Johnson & Johnson
+2003-02-12,26.4444522857666,27.39645216454388,26.4444522857666,27.39645216454388,15589100,JNJ,Johnson & Johnson
+2003-02-13,27.2490291595459,27.535803596356743,26.07537038288663,26.548021379148917,13309200,JNJ,Johnson & Johnson
+2003-02-14,27.48269271850586,27.880992612976957,27.190606534398658,27.249024176391703,8432700,JNJ,Johnson & Johnson
+2003-02-18,28.178409576416016,28.65105877873771,27.934117270278353,28.146544834086914,8027900,JNJ,Johnson & Johnson
+2003-02-19,27.918167114257812,28.220874872058033,27.721673066846343,28.15183565642664,4490800,JNJ,Johnson & Johnson
+2003-02-20,27.572986602783203,28.321792717119145,27.403045393047947,28.199645573379097,5525400,JNJ,Johnson & Johnson
+2003-02-21,28.401447296142578,28.57138848060639,27.647333543316755,27.870380588228485,6473200,JNJ,Johnson & Johnson
+2003-02-24,27.84382438659668,28.4067557601552,27.833202810583295,28.4067557601552,5483600,JNJ,Johnson & Johnson
+2003-02-25,28.019079208374023,28.066875294127435,27.270275215476417,27.541120376698668,6165200,JNJ,Johnson & Johnson
+2003-02-26,27.519874572753906,28.34833930411477,27.519874572753906,28.019076511347816,6069100,JNJ,Johnson & Johnson
+2003-02-27,28.029693603515625,28.19963474801333,27.509248595259113,27.610152542582167,5478300,JNJ,Johnson & Johnson
+2003-02-28,27.854448318481445,28.167777746872375,27.67388556269924,27.89693260026974,6438700,JNJ,Johnson & Johnson
+2003-03-03,27.84382438659668,28.380200807192498,27.748232228334693,28.23150279472207,5654400,JNJ,Johnson & Johnson
+2003-03-04,27.450824737548828,28.11996961527238,27.44551496429734,27.849124584717398,5474600,JNJ,Johnson & Johnson
+2003-03-05,28.04564094543457,28.093437042743343,27.349942645908914,27.36056422596189,6676900,JNJ,Johnson & Johnson
+2003-03-06,28.30584144592285,28.539511981017426,27.774774994682808,27.934094524883275,9287200,JNJ,Johnson & Johnson
+2003-03-07,29.36797332763672,29.415769387621346,27.891609292779037,27.907540637488026,13278900,JNJ,Johnson & Johnson
+2003-03-10,28.74663543701172,29.3148765332223,28.651043287568978,28.969682435139255,7114000,JNJ,Johnson & Johnson
+2003-03-11,28.932506561279297,29.19803984692891,28.65635170110071,28.94843791014365,7362500,JNJ,Johnson & Johnson
+2003-03-12,29.038726806640625,29.102454242277833,28.725397378124615,28.943134640255497,8918100,JNJ,Johnson & Johnson
+2003-03-13,29.463581085205078,29.527308523721608,28.799747691903256,29.038728118663663,9637200,JNJ,Johnson & Johnson
+2003-03-14,29.309555053710938,29.67599218085021,29.102439473601418,29.55915691992376,7588000,JNJ,Johnson & Johnson
+2003-03-17,29.946855545043945,30.0052732152642,28.8900337822086,28.91658671616535,8218600,JNJ,Johnson & Johnson
+2003-03-18,30.153959274291992,30.222998495810796,29.782214295017354,29.94684363559378,7218700,JNJ,Johnson & Johnson
+2003-03-19,30.435409545898438,30.509758501718068,29.745021754185583,30.18580774348357,6828100,JNJ,Johnson & Johnson
+2003-03-20,30.477903366088867,30.53632099996517,30.00525454779186,30.36106809833626,5865900,JNJ,Johnson & Johnson
+2003-03-21,31.157672882080078,31.162984681952537,30.472598586172396,30.897451412355707,8689200,JNJ,Johnson & Johnson
+2003-03-24,30.138046264648438,30.791258301818743,30.084940385539085,30.323918867390603,7233800,JNJ,Johnson & Johnson
+2003-03-25,30.31328010559082,30.483221242096405,29.755658598957602,30.005260529513112,7645200,JNJ,Johnson & Johnson
+2003-03-26,30.090225219726562,30.32920552933409,29.999944894906914,30.318583957145115,6640500,JNJ,Johnson & Johnson
+2003-03-27,30.249555587768555,30.45136147994064,29.58041250700429,29.739732095199734,5517600,JNJ,Johnson & Johnson
+2003-03-28,30.472618103027344,30.589451438894926,29.73974524231538,29.73974524231538,5706900,JNJ,Johnson & Johnson
+2003-03-31,30.732824325561523,31.04084393349842,30.13803028627105,30.13803028627105,9597600,JNJ,Johnson & Johnson
+2003-04-01,31.0249080657959,31.1205002105225,30.631919938238248,30.732821857290467,7793200,JNJ,Johnson & Johnson
+2003-04-02,31.019594192504883,31.162982390647308,30.68502173017256,30.945245206621685,8450400,JNJ,Johnson & Johnson
+2003-04-03,30.515094757080078,31.008986993222162,30.398261450474706,30.75938497417906,7423500,JNJ,Johnson & Johnson
+2003-04-04,30.716901779174805,30.80187238056961,30.45667817285758,30.54164877425238,6748300,JNJ,Johnson & Johnson
+2003-04-07,30.446046829223633,31.37541330836929,30.377007609246814,30.716889883197066,7225600,JNJ,Johnson & Johnson
+2003-04-08,30.536327362060547,30.801860643469773,30.37700779838665,30.578813659497943,5420100,JNJ,Johnson & Johnson
+2003-04-09,30.408876419067383,30.854972499765957,30.28142155364411,30.28142155364411,6111200,JNJ,Johnson & Johnson
+2003-04-10,30.382322311401367,30.653167435163354,30.11678898857662,30.653167435163354,6612800,JNJ,Johnson & Johnson
+2003-04-11,30.472618103027344,30.876228039937786,30.446065164232866,30.65318092303292,5898700,JNJ,Johnson & Johnson
+2003-04-14,30.685022354125977,30.79654786107648,30.403557751599692,30.477906738994715,4927300,JNJ,Johnson & Johnson
+2003-04-15,29.72910499572754,30.377006829985934,29.474193296804096,30.00525984269246,13151900,JNJ,Johnson & Johnson
+2003-04-16,28.88471221923828,29.845943500183786,28.651043643177072,29.729108199224022,14857600,JNJ,Johnson & Johnson
+2003-04-17,29.213979721069336,29.442338575436754,28.943136582046403,28.943136582046403,7654900,JNJ,Johnson & Johnson
+2003-04-21,29.399837493896484,29.686613848448953,29.229896400648567,29.48480804052044,5406400,JNJ,Johnson & Johnson
+2003-04-22,29.78752899169922,29.952160385338942,29.059968235929965,29.07589958742917,7359300,JNJ,Johnson & Johnson
+2003-04-23,30.164583206176758,30.270796933923602,29.76628324651987,29.84594404879459,6474800,JNJ,Johnson & Johnson
+2003-04-24,30.536327362060547,30.732821423063086,29.94153337894418,30.488531290372563,12304400,JNJ,Johnson & Johnson
+2003-04-25,29.851255416870117,30.62130245181339,29.633518175003527,30.536331870252244,8366100,JNJ,Johnson & Johnson
+2003-04-28,30.276103973388672,30.446047137945165,29.845941352371497,29.89904719851791,4361100,JNJ,Johnson & Johnson
+2003-04-29,30.212364196777344,30.382305265974228,30.005248645309727,30.1911210566634,5867500,JNJ,Johnson & Johnson
+2003-04-30,29.930927276611328,30.18583911543135,29.830023280966863,29.920305696761428,6948000,JNJ,Johnson & Johnson
+2003-05-01,29.909669876098633,30.143338443962847,29.479505213357214,29.930913025683992,6119400,JNJ,Johnson & Johnson
+2003-05-02,30.079618453979492,30.13803611684558,29.50075565281542,29.713183149445054,6287800,JNJ,Johnson & Johnson
+2003-05-05,29.98402214050293,30.355769195315013,29.877808406862556,29.877808406862556,5830100,JNJ,Johnson & Johnson
+2003-05-06,30.01588249206543,30.27079420012137,29.95215507151599,30.116784410090226,6477600,JNJ,Johnson & Johnson
+2003-05-07,30.276103973388672,30.546949055966614,29.978707993595695,30.015882491069817,7731600,JNJ,Johnson & Johnson
+2003-05-08,29.973405838012695,30.27611371533757,29.76629013519661,30.27611371533757,4605500,JNJ,Johnson & Johnson
+2003-05-09,29.9202938079834,30.03181731330488,29.52730361312785,29.52730361312785,5803500,JNJ,Johnson & Johnson
+2003-05-12,29.824697494506836,29.861871991097157,29.500746573484207,29.78752299791651,7878200,JNJ,Johnson & Johnson
+2003-05-13,29.47419548034668,29.739728772962412,29.28832298585896,29.739728772962412,7999900,JNJ,Johnson & Johnson
+2003-05-14,29.39453887939453,29.686627163665026,29.213976133599378,29.670693786249384,7506700,JNJ,Johnson & Johnson
+2003-05-15,29.44232940673828,29.70786268718604,29.336117715245706,29.468884355469584,5033400,JNJ,Johnson & Johnson
+2003-05-16,29.890363693237305,30.00237206061039,29.4476610488588,29.4476610488588,6511800,JNJ,Johnson & Johnson
+2003-05-19,29.138303756713867,29.7943553690434,28.80227662636644,29.709015371537106,13579600,JNJ,Johnson & Johnson
+2003-05-20,28.796958923339844,29.41567473957457,28.444930994010893,29.239659757576543,10068600,JNJ,Johnson & Johnson
+2003-05-21,28.508913040161133,28.97828392076066,28.364901450613594,28.855605798998845,9953700,JNJ,Johnson & Johnson
+2003-05-22,28.471595764160156,28.77028485741912,28.386255732562333,28.50893190081753,8354700,JNJ,Johnson & Johnson
+2003-05-23,28.31690788269043,28.476920139919756,28.055552969305076,28.412915643961274,7360400,JNJ,Johnson & Johnson
+2003-05-27,28.492916107177734,28.58892385278678,28.028880026511274,28.10888715940745,9297900,JNJ,Johnson & Johnson
+2003-05-28,28.62093734741211,28.722277988608447,28.391585654739718,28.64227286176922,7836300,JNJ,Johnson & Johnson
+2003-05-29,28.4769287109375,28.87696049174595,28.38625581726101,28.754284323124715,9358300,JNJ,Johnson & Johnson
+2003-05-30,28.988967895507812,29.015638307702485,28.45559220628289,28.56226775106123,8080800,JNJ,Johnson & Johnson
+2003-06-02,28.38624382019043,29.148970922682032,28.338239945394946,28.988956650253087,9658500,JNJ,Johnson & Johnson
+2003-06-03,28.72228240966797,28.85562634292486,28.3862571628208,28.3862571628208,7575600,JNJ,Johnson & Johnson
+2003-06-04,28.83428955078125,29.03697084111079,28.482261688770233,28.79161852039605,9262100,JNJ,Johnson & Johnson
+2003-06-05,27.746196746826172,28.402248438427065,27.538180604936407,28.002216770280207,21248300,JNJ,Johnson & Johnson
+2003-06-06,28.13557243347168,28.492933229920098,27.89555292521006,28.402260323836337,15792900,JNJ,Johnson & Johnson
+2003-06-09,28.11955451965332,28.332903479950605,27.78352741471939,28.00221126895699,8017600,JNJ,Johnson & Johnson
+2003-06-10,28.07689666748047,28.188905076738994,27.68219978685514,28.151568940319486,8865100,JNJ,Johnson & Johnson
+2003-06-11,28.268905639648438,28.268905639648438,27.788866805485977,28.22623461676006,10413800,JNJ,Johnson & Johnson
+2003-06-12,28.41291618347168,28.8929529642747,28.32224128069802,28.402248428164995,10491800,JNJ,Johnson & Johnson
+2003-06-13,28.03421974182129,28.69560428679904,27.94887973489944,28.508923657490705,7977500,JNJ,Johnson & Johnson
+2003-06-16,28.64227294921875,28.85028912816913,28.199570180956844,28.26890958549585,9545300,JNJ,Johnson & Johnson
+2003-06-17,29.207656860351562,29.463679025633848,28.994307768839167,29.09564843470752,10924900,JNJ,Johnson & Johnson
+2003-06-18,29.30899429321289,29.43700331817998,29.132979340549692,29.202318749295813,8722200,JNJ,Johnson & Johnson
+2003-06-19,29.020971298217773,29.63968701907961,28.828955723697415,29.602350883441403,7412300,JNJ,Johnson & Johnson
+2003-06-20,29.042299270629883,29.335655417875383,29.01563089991052,29.255648271051037,9671000,JNJ,Johnson & Johnson
+2003-06-23,28.455598831176758,28.988974644579635,28.188910924475316,28.855630691228917,9568500,JNJ,Johnson & Johnson
+2003-06-24,28.055540084838867,28.690257996710198,28.05554008483887,28.455571561531432,9972900,JNJ,Johnson & Johnson
+2003-06-25,27.986225128173828,28.3649214071251,27.938221231217543,28.002225748936944,6201700,JNJ,Johnson & Johnson
+2003-06-26,27.895551681518555,28.727618594839704,27.842214919690434,27.852882678989467,8849400,JNJ,Johnson & Johnson
+2003-06-27,27.49018669128418,27.97555854324436,27.068819359728906,27.335507235194214,16472200,JNJ,Johnson & Johnson
+2003-06-30,27.575525283813477,27.932886041554593,27.527521387360665,27.778208628243895,10305900,JNJ,Johnson & Johnson
+2003-07-01,27.959552764892578,28.076896068087006,27.463515243813397,27.575523650680736,9099000,JNJ,Johnson & Johnson
+2003-07-02,28.215574264526367,28.30091429187515,27.815542504828922,27.82087536637152,8393800,JNJ,Johnson & Johnson
+2003-07-03,28.263568878173828,28.402245614088134,27.91687398638895,28.215565001383094,5787000,JNJ,Johnson & Johnson
+2003-07-07,28.25823211669922,28.63159535210733,28.055548868677796,28.391575984011688,8643500,JNJ,Johnson & Johnson
+2003-07-08,27.99155044555664,28.268905993806786,27.73553040901798,27.986217584961963,10533000,JNJ,Johnson & Johnson
+2003-07-09,27.69285774230957,27.99688367949146,27.60218487491584,27.81553591003773,10657100,JNJ,Johnson & Johnson
+2003-07-10,27.33550453186035,27.73553630549733,27.314169015613007,27.415511700454473,7541400,JNJ,Johnson & Johnson
+2003-07-11,27.671525955200195,27.69819432755132,27.383502650608744,27.442174290581043,7078000,JNJ,Johnson & Johnson
+2003-07-14,28.58892822265625,28.930290278480626,28.220899831345033,28.428915967071646,11927300,JNJ,Johnson & Johnson
+2003-07-15,28.028892517089844,28.903628336079752,28.012891897246583,28.775619308000007,14243000,JNJ,Johnson & Johnson
+2003-07-16,28.055540084838867,28.295559377787466,27.842191184735352,27.895527901094905,8439300,JNJ,Johnson & Johnson
+2003-07-17,27.879554748535156,28.215582089578454,27.74621079165561,28.188911670468695,7052000,JNJ,Johnson & Johnson
+2003-07-18,28.130231857299805,28.13556471839123,27.655525833499915,27.975552434982983,7109900,JNJ,Johnson & Johnson
+2003-07-21,27.40484046936035,28.1302316525078,27.335501067677168,28.09822838219251,7386400,JNJ,Johnson & Johnson
+2003-07-22,27.607526779174805,27.724870090399097,27.23416539740101,27.362174432675758,5973400,JNJ,Johnson & Johnson
+2003-07-23,27.84222412109375,27.954232578750005,27.324848814775265,27.71954790061294,6448400,JNJ,Johnson & Johnson
+2003-07-24,27.575525283813477,28.11956876538971,27.511520766765365,28.002225455245746,5811500,JNJ,Johnson & Johnson
+2003-07-25,27.858219146728516,27.868886907408175,27.335511081429072,27.335511081429072,5566800,JNJ,Johnson & Johnson
+2003-07-28,27.447505950927734,27.703525976702462,27.35683308196569,27.60751821270365,7658800,JNJ,Johnson & Johnson
+2003-07-29,27.004806518554688,27.543514965753314,26.96213549498794,27.4688427091779,9468700,JNJ,Johnson & Johnson
+2003-07-30,27.23949432373047,27.266162699337286,27.004809769857186,27.17548981534078,7023400,JNJ,Johnson & Johnson
+2003-07-31,27.6235408782959,28.082244519837705,27.356852903880224,27.522198145830565,9118200,JNJ,Johnson & Johnson
+2003-08-01,26.898130416870117,27.17548596010068,26.748785906925335,27.17548596010068,9969800,JNJ,Johnson & Johnson
+2003-08-04,26.988813400268555,27.202164524128563,26.652788126989638,26.89814049516167,7644700,JNJ,Johnson & Johnson
+2003-08-05,26.551437377929688,27.068812373903484,26.551437377929688,27.063479513023953,6961000,JNJ,Johnson & Johnson
+2003-08-06,26.780792236328125,27.084816209245872,26.51410439800261,26.663450971038277,9183800,JNJ,Johnson & Johnson
+2003-08-07,27.62885093688965,27.6928554282113,26.684776042564337,26.706111551226922,8894900,JNJ,Johnson & Johnson
+2003-08-08,27.602182388305664,27.868870140849676,27.335494635761645,27.73552626457767,5812500,JNJ,Johnson & Johnson
+2003-08-11,27.564849853515625,27.69819374714344,27.388834937287058,27.468842087330287,4549400,JNJ,Johnson & Johnson
+2003-08-12,27.340829849243164,27.559513743768406,26.8181220534186,27.522177617971384,9200300,JNJ,Johnson & Johnson
+2003-08-13,27.196828842163086,27.426178529735534,26.99947836091822,27.362174013079663,5934200,JNJ,Johnson & Johnson
+2003-08-14,27.202159881591797,27.36217217984428,27.042147583339315,27.25549663612037,5158600,JNJ,Johnson & Johnson
+2003-08-15,27.357574462890625,27.43259980636381,27.170011104207656,27.357574462890625,3628500,JNJ,Johnson & Johnson
+2003-08-18,27.019947052001953,27.37899938798377,26.98243439598263,27.261101300902215,5409600,JNJ,Johnson & Johnson
+2003-08-19,26.82703399658203,27.277188052363435,26.655546931930743,27.277188052363435,9500600,JNJ,Johnson & Johnson
+2003-08-20,26.81095314025879,27.0628256369927,26.671620680029804,26.794876868309604,7051600,JNJ,Johnson & Johnson
+2003-08-21,26.473331451416016,26.91812521482384,26.366151566308957,26.687689177343856,9703700,JNJ,Johnson & Johnson
+2003-08-22,26.548357009887695,26.78951124259773,26.258971930635653,26.52156254942798,11107900,JNJ,Johnson & Johnson
+2003-08-25,26.564453125,26.703787694352748,26.425120599935077,26.6394784880571,5767800,JNJ,Johnson & Johnson
+2003-08-26,26.618030548095703,26.752004936707305,26.269698364277694,26.618030548095703,7533700,JNJ,Johnson & Johnson
+2003-08-27,26.3983097076416,26.56443866705639,26.36615716628092,26.42510621782445,6424000,JNJ,Johnson & Johnson
+2003-08-28,26.33401107788086,26.446549097529527,26.258985731448416,26.398318225639045,6193000,JNJ,Johnson & Johnson
+2003-08-29,26.569795608520508,26.671615384460804,26.2643321921267,26.33399943055241,9042400,JNJ,Johnson & Johnson
+2003-09-02,26.79487419128418,26.864541436581785,26.478694594055558,26.676976090670795,8743800,JNJ,Johnson & Johnson
+2003-09-03,26.923500061035156,26.93957633709501,26.516216683694868,26.794883719694173,10443900,JNJ,Johnson & Johnson
+2003-09-04,27.39508819580078,27.480831740846817,26.891345124191236,27.057474137093656,10095200,JNJ,Johnson & Johnson
+2003-09-05,27.062829971313477,27.38972784854797,26.9502919610716,27.261111519494964,6484500,JNJ,Johnson & Johnson
+2003-09-08,27.49154281616211,27.58800453488056,27.27718503123308,27.32005577050415,9227800,JNJ,Johnson & Johnson
+2003-09-09,27.464750289916992,27.566570091633857,27.32005770161177,27.46475028991699,6998800,JNJ,Johnson & Johnson
+2003-09-10,27.888099670410156,28.038150280080583,27.427227604381006,27.464740256798613,12737700,JNJ,Johnson & Johnson
+2003-09-11,28.000656127929688,28.134630559163803,27.834527097255858,28.027450605318993,8816200,JNJ,Johnson & Johnson
+2003-09-12,27.66838836669922,27.888106258889838,27.529053872556844,27.882746139114587,9696900,JNJ,Johnson & Johnson
+2003-09-15,27.24502944946289,28.081030299757003,26.87526090405862,27.3522093601601,21815700,JNJ,Johnson & Johnson
+2003-09-16,27.25039291381836,27.36293296666288,27.03603509432157,27.25039291381836,11059100,JNJ,Johnson & Johnson
+2003-09-17,26.912778854370117,27.239676726301166,26.84846966874334,27.1324967945437,9030800,JNJ,Johnson & Johnson
+2003-09-18,27.191431045532227,27.277174535368342,26.891327808962803,26.902046000728074,7944300,JNJ,Johnson & Johnson
+2003-09-19,26.960996627807617,27.19143265367414,26.86989301455784,27.19143265367414,9730000,JNJ,Johnson & Johnson
+2003-09-22,26.891338348388672,26.896696424228253,26.693056833734527,26.848465564524613,6628000,JNJ,Johnson & Johnson
+2003-09-23,26.805593490600586,27.06282404811979,26.762720708870678,26.982438604519583,7070800,JNJ,Johnson & Johnson
+2003-09-24,26.500125885009766,26.80558722847206,26.473331424831475,26.80558722847206,9569000,JNJ,Johnson & Johnson
+2003-09-25,26.54300308227539,26.741286633355998,26.50013234439767,26.505490420024845,6957700,JNJ,Johnson & Johnson
+2003-09-26,26.355422973632812,26.601935181105997,26.30719214658063,26.54298616534383,7817700,JNJ,Johnson & Johnson
+2003-09-29,26.719846725463867,26.751999263568614,26.32864183899293,26.35543630217572,8355600,JNJ,Johnson & Johnson
+2003-09-30,26.53763771057129,26.698406510913905,26.409021443725468,26.639457473788163,8676900,JNJ,Johnson & Johnson
+2003-10-01,26.9395694732666,26.9395694732666,26.4733391877334,26.639466116124737,9406600,JNJ,Johnson & Johnson
+2003-10-02,26.955636978149414,27.003867822641155,26.768073718618325,27.003867822641155,6463400,JNJ,Johnson & Johnson
+2003-10-03,26.853822708129883,27.30397666737245,26.794873658994234,27.186078569101156,6881200,JNJ,Johnson & Johnson
+2003-10-06,26.880613327026367,27.030663943876736,26.666253550708976,26.85917694053736,5738500,JNJ,Johnson & Johnson
+2003-10-07,26.848464965820312,26.912774140182346,26.687696118488844,26.816312422926103,7125000,JNJ,Johnson & Johnson
+2003-10-08,26.67697525024414,26.84846227612293,26.580513542651495,26.827027931103032,6486900,JNJ,Johnson & Johnson
+2003-10-09,26.467973709106445,26.91812763154204,26.355435739569163,26.902051362832843,10796700,JNJ,Johnson & Johnson
+2003-10-10,26.387588500976562,26.467971883263903,26.296484881240662,26.467971883263903,6755200,JNJ,Johnson & Johnson
+2003-10-13,26.682344436645508,26.71985710853577,26.521575550789073,26.63411356645985,5346900,JNJ,Johnson & Johnson
+2003-10-14,27.293275833129883,27.320070314974814,27.009250645855303,27.132506897772345,14548500,JNJ,Johnson & Johnson
+2003-10-15,27.062829971313477,27.411164244104672,26.955650037817176,27.384367727515198,12480200,JNJ,Johnson & Johnson
+2003-10-16,27.164653778076172,27.196808376139245,26.966372200739304,27.062833950641025,6534700,JNJ,Johnson & Johnson
+2003-10-17,27.01459503173828,27.271825606786575,26.939569702885056,27.255749334685706,7347500,JNJ,Johnson & Johnson
+2003-10-20,27.132490158081055,27.212873554022426,26.98779759224258,27.116411843463446,5039700,JNJ,Johnson & Johnson
+2003-10-21,27.25039291381836,27.34149657142705,27.094984159076517,27.13785490526101,7156800,JNJ,Johnson & Johnson
+2003-10-22,26.74664878845215,27.164648256876443,26.66090525533211,26.902059581071928,7735900,JNJ,Johnson & Johnson
+2003-10-23,26.955636978149414,27.036022400397716,26.751995407596944,26.768073718618325,6739200,JNJ,Johnson & Johnson
+2003-10-24,26.982431411743164,26.982431411743164,26.607304893038656,26.96099707087877,7064400,JNJ,Johnson & Johnson
+2003-10-27,26.751989364624023,27.153912296503247,26.676964077758953,26.982425342444305,5234800,JNJ,Johnson & Johnson
+2003-10-28,27.084257125854492,27.08961520077192,26.714486583670496,26.78951394251998,6850800,JNJ,Johnson & Johnson
+2003-10-29,26.51620864868164,27.094978942904444,25.749875042971876,27.062824356240917,27913000,JNJ,Johnson & Johnson
+2003-10-30,26.51620864868164,26.762721013575007,26.414388857343972,26.51620864868164,10683700,JNJ,Johnson & Johnson
+2003-10-31,26.971729278564453,26.971729278564457,26.575164124359066,26.58052220128779,10290300,JNJ,Johnson & Johnson
+2003-11-03,26.67697525024414,26.902053249389176,26.655540905224242,26.837746125756283,6867700,JNJ,Johnson & Johnson
+2003-11-04,26.339370727539062,26.612677633831073,26.258985261065764,26.446548623787013,7687600,JNJ,Johnson & Johnson
+2003-11-05,26.339370727539062,26.607319556733607,26.130368923565953,26.232190787003773,7414600,JNJ,Johnson & Johnson
+2003-11-06,26.35007667541504,26.39294945273794,26.125000727329432,26.31256401740077,6903000,JNJ,Johnson & Johnson
+2003-11-07,26.157155990600586,26.682335260745408,26.125001406772153,26.242899503189808,6379700,JNJ,Johnson & Johnson
+2003-11-10,26.11427879333496,26.248253136853577,25.862406373348353,26.151791445977274,6036000,JNJ,Johnson & Johnson
+2003-11-11,26.301851272583008,26.387594794043242,26.012466121047172,26.119646033944164,6447100,JNJ,Johnson & Johnson
+2003-11-12,26.52691078186035,26.526910781860348,26.323269278205714,26.494756214666815,5537300,JNJ,Johnson & Johnson
+2003-11-13,26.977094650268555,27.153939856758235,26.40368418233975,26.478709545352817,11116400,JNJ,Johnson & Johnson
+2003-11-14,28.06478500366211,28.24247937490468,27.240934511014384,27.28939642552779,21457900,JNJ,Johnson & Johnson
+2003-11-17,27.82247543334961,28.03247843231154,27.6393993719288,27.730937402639203,6821900,JNJ,Johnson & Johnson
+2003-11-18,27.967857360839844,28.479399265596786,27.827857434714332,27.962473617330375,10571900,JNJ,Johnson & Johnson
+2003-11-19,28.14015769958496,28.264006359045755,27.946312178604853,27.946312178604853,6516900,JNJ,Johnson & Johnson
+2003-11-20,27.72553825378418,28.134770373605466,27.666306829608146,28.02707706183805,6020100,JNJ,Johnson & Johnson
+2003-11-21,27.3970890045166,27.730936598128324,27.246317467014407,27.725552854040462,7780800,JNJ,Johnson & Johnson
+2003-11-24,27.72016716003418,27.73093670233053,26.993240514711953,26.993240514711953,7948700,JNJ,Johnson & Johnson
+2003-11-25,27.294784545898438,27.585556079597797,27.154784578236082,27.585556079597797,11494200,JNJ,Johnson & Johnson
+2003-11-26,26.76169776916504,27.310932045946704,26.492465401374805,27.310932045946704,16251300,JNJ,Johnson & Johnson
+2003-11-28,26.54630470275879,26.680920854450346,26.492459063713955,26.519381883236374,5466300,JNJ,Johnson & Johnson
+2003-12-01,26.65398597717285,27.08475705689731,26.5462926937221,27.08475705689731,10666100,JNJ,Johnson & Johnson
+2003-12-02,26.357833862304688,26.648605143103897,26.347064327377446,26.648605143103897,11245300,JNJ,Johnson & Johnson
+2003-12-03,26.47092056274414,26.627075795084966,26.390150048339027,26.492459640462776,10067000,JNJ,Johnson & Johnson
+2003-12-04,26.562454223632812,26.680915014418144,26.443991378768466,26.53014561483008,7913700,JNJ,Johnson & Johnson
+2003-12-05,26.47092056274414,26.75630615323774,26.37938256355922,26.697076770630765,7078800,JNJ,Johnson & Johnson
+2003-12-08,26.842464447021484,27.074004432120606,26.546309273128134,26.578617894565156,11066100,JNJ,Johnson & Johnson
+2003-12-09,26.928611755371094,27.06861369132602,26.842457507890863,27.00399851923567,10652200,JNJ,Johnson & Johnson
+2003-12-10,27.057851791381836,27.08477461617918,26.869389963720575,26.928619356642784,8141400,JNJ,Johnson & Johnson
+2003-12-11,26.923236846923828,27.05246928758424,26.86939119486196,26.86939119486196,7535700,JNJ,Johnson & Johnson
+2003-12-12,26.594764709472656,26.842457918002786,26.27168679000547,26.27168679000547,10924400,JNJ,Johnson & Johnson
+2003-12-15,26.632461547851562,26.977078601045395,26.519384462412276,26.977078601045395,12387200,JNJ,Johnson & Johnson
+2003-12-16,26.610923767089844,26.777848559036197,26.449384772282272,26.56246391731936,10641600,JNJ,Johnson & Johnson
+2003-12-17,26.573226928710938,26.670150720090213,26.45476611464248,26.546304109789897,7847100,JNJ,Johnson & Johnson
+2003-12-18,26.907089233398438,26.907089233398434,26.49247105207606,26.49247105207606,9461900,JNJ,Johnson & Johnson
+2003-12-19,26.977087020874023,27.03093473604178,26.864009900142193,27.03093473604178,12128400,JNJ,Johnson & Johnson
+2003-12-22,27.18170738220215,27.18170738220215,26.864013015155248,26.96632265879713,7724500,JNJ,Johnson & Johnson
+2003-12-23,27.219388961791992,27.33785184782102,27.03092714681829,27.047080429793255,8099500,JNJ,Johnson & Johnson
+2003-12-24,27.31632423400879,27.321710033314318,27.08478416180506,27.21940038731511,2983100,JNJ,Johnson & Johnson
+2003-12-26,27.2570743560791,27.30553624669367,27.19245918661941,27.224767798388854,1279600,JNJ,Johnson & Johnson
+2003-12-29,27.596311569213867,27.596311569213864,27.321695518856668,27.3809249011882,6589200,JNJ,Johnson & Johnson
+2003-12-30,27.660930633544922,27.795546806450737,27.461699272786653,27.59631544569247,5881800,JNJ,Johnson & Johnson
+2003-12-31,27.81709098815918,27.860169157346963,27.57478142167832,27.6178595908661,5580900,JNJ,Johnson & Johnson
+2004-01-02,27.81709098815918,28.048631012343098,27.677091046459218,27.81709098815918,6463600,JNJ,Johnson & Johnson
+2004-01-05,27.978618621826172,28.043235849296327,27.730925412095235,28.000157697649556,8433800,JNJ,Johnson & Johnson
+2004-01-06,27.854764938354492,28.048612463344696,27.757841175859387,27.843995403179612,7298000,JNJ,Johnson & Johnson
+2004-01-07,27.865543365478516,27.881696646355973,27.709388136731544,27.81169772650068,7279200,JNJ,Johnson & Johnson
+2004-01-08,27.99478530883789,27.99478530883789,27.73093665819763,27.865552855567522,6464900,JNJ,Johnson & Johnson
+2004-01-09,27.67708969116211,27.94632207316143,27.671703893237286,27.94632207316143,6427300,JNJ,Johnson & Johnson
+2004-01-12,28.210172653198242,28.269404114281024,27.72016973071392,27.72555552940164,10459500,JNJ,Johnson & Johnson
+2004-01-13,28.13478660583496,28.4040190135463,28.02170948757546,28.215557149780466,7402800,JNJ,Johnson & Johnson
+2004-01-14,28.00016975402832,28.220940241079568,27.94093829704966,28.09709358288791,6410600,JNJ,Johnson & Johnson
+2004-01-15,27.91401481628418,28.404017693381203,27.817090989686516,28.037861471585607,7112400,JNJ,Johnson & Johnson
+2004-01-16,27.16555404663086,27.725558023876737,27.154784502366837,27.725558023876737,15364000,JNJ,Johnson & Johnson
+2004-01-20,27.73093032836914,27.9732398391417,27.35400465095401,27.35400465095401,14023400,JNJ,Johnson & Johnson
+2004-01-21,28.30170440673828,28.350166310249534,27.730931104725702,27.736314847747064,11084500,JNJ,Johnson & Johnson
+2004-01-22,28.5655574798584,28.651711766451232,28.334017449500127,28.350172790416433,8893500,JNJ,Johnson & Johnson
+2004-01-23,28.53862953186035,28.83478471052595,28.404013354823274,28.700168533488874,9367400,JNJ,Johnson & Johnson
+2004-01-26,28.8078670501709,28.867098507338106,28.474019446414186,28.538634647832854,7999100,JNJ,Johnson & Johnson
+2004-01-27,28.689407348632812,28.915563660044704,28.689407348632816,28.72709972485472,8900400,JNJ,Johnson & Johnson
+2004-01-28,28.624780654907227,28.872473900435498,28.597857833276695,28.754013074445243,8381300,JNJ,Johnson & Johnson
+2004-01-29,29.01785659790039,29.098627108509387,28.554776719111562,28.646316768073717,7692000,JNJ,Johnson & Johnson
+2004-01-30,28.7647762298584,29.034008513795282,28.727083874433582,28.980162878639632,6592900,JNJ,Johnson & Johnson
+2004-02-02,28.824007034301758,29.017854603174477,28.56554429383122,28.75939186270394,7009400,JNJ,Johnson & Johnson
+2004-02-03,28.990934371948242,29.028626729915445,28.759394427818627,28.88862683662006,5047600,JNJ,Johnson & Johnson
+2004-02-04,29.335546493530273,29.518624510561406,28.996313274368074,29.066314236371504,9436700,JNJ,Johnson & Johnson
+2004-02-05,29.346323013305664,29.534784816529914,29.270938292015963,29.373245834612042,7138300,JNJ,Johnson & Johnson
+2004-02-06,29.157859802246094,29.42709211046968,29.11478164697216,29.34093785400131,6603100,JNJ,Johnson & Johnson
+2004-02-09,29.136320114135742,29.238627649648507,28.872471553809888,29.200935291613305,6071800,JNJ,Johnson & Johnson
+2004-02-10,29.308631896972656,29.42709478064564,29.114784288809474,29.13632336840087,5686200,JNJ,Johnson & Johnson
+2004-02-11,29.427099227905273,29.52940679030641,29.077096320928764,29.227865792694647,7302400,JNJ,Johnson & Johnson
+2004-02-12,29.52985954284668,29.69211317340369,29.373017530123843,29.470368883201804,5764400,JNJ,Johnson & Johnson
+2004-02-13,29.329744338989258,29.67047401660467,29.254027091328116,29.54067154694252,4994700,JNJ,Johnson & Johnson
+2004-02-17,29.42710304260254,29.546088497652804,29.30811758755227,29.464961675911116,4818400,JNJ,Johnson & Johnson
+2004-02-18,29.145854949951172,29.324333064816134,29.107996331005275,29.259430806788878,4725700,JNJ,Johnson & Johnson
+2004-02-19,28.972789764404297,29.286477858670622,28.96738227384188,29.205351058252713,8285800,JNJ,Johnson & Johnson
+2004-02-20,28.826765060424805,29.09177750820275,28.79972347917572,29.070143417947325,7212400,JNJ,Johnson & Johnson
+2004-02-23,28.69156265258789,28.929533581833066,28.550945155149247,28.929533581833066,7412800,JNJ,Johnson & Johnson
+2004-02-24,29.302698135375977,29.378415371088384,28.940334426143846,28.940334426143846,12268600,JNJ,Johnson & Johnson
+2004-02-25,29.237808227539062,29.378425705736642,29.070147101525208,29.17831550336832,7286100,JNJ,Johnson & Johnson
+2004-02-26,29.189125061035156,29.36219363432498,29.03228102175996,29.03228102175996,4962700,JNJ,Johnson & Johnson
+2004-02-27,29.156681060791016,29.421693538972175,29.15127356917699,29.20535673787977,4967100,JNJ,Johnson & Johnson
+2004-03-01,29.075546264648438,29.470361127754003,28.94033631685998,29.470361127754003,6921500,JNJ,Johnson & Johnson
+2004-03-02,28.59420394897461,29.04310204079748,28.56175487650384,28.945750697104334,10710000,JNJ,Johnson & Johnson
+2004-03-03,28.783493041992188,28.88084436504267,28.502256115750804,28.502256115750804,6706500,JNJ,Johnson & Johnson
+2004-03-04,28.68073272705078,28.783493605136773,28.577973912104802,28.691549770172465,3958000,JNJ,Johnson & Johnson
+2004-03-05,28.734825134277344,28.951159861434224,28.540122435637773,28.567164018639815,7141300,JNJ,Johnson & Johnson
+2004-03-08,28.718595504760742,29.075549726902004,28.659104853687463,28.89707364740153,5588400,JNJ,Johnson & Johnson
+2004-03-09,28.486026763916016,28.691546433043886,28.4211265758745,28.686138943682,6423800,JNJ,Johnson & Johnson
+2004-03-10,27.9992733001709,28.523888502794353,27.97763921563924,28.4535787596364,9345100,JNJ,Johnson & Johnson
+2004-03-11,27.642324447631836,28.285923112059635,27.582831735355104,27.934378455277493,9841900,JNJ,Johnson & Johnson
+2004-03-12,27.425989151000977,27.71263568334802,27.312413274123656,27.663960012809117,10039500,JNJ,Johnson & Johnson
+2004-03-15,27.350269317626953,27.636913759771705,27.198834829420697,27.425986561730085,7877500,JNJ,Johnson & Johnson
+2004-03-16,27.626096725463867,27.701813963938637,27.37190137074999,27.458435652312584,6583200,JNJ,Johnson & Johnson
+2004-03-17,27.51793670654297,27.928974152887196,27.377317166877912,27.745088490884104,7599200,JNJ,Johnson & Johnson
+2004-03-18,27.572010040283203,27.782937211402185,27.523334380552672,27.53955891274955,6196900,JNJ,Johnson & Johnson
+2004-03-19,27.06902503967285,27.658540361818975,27.04739095774428,27.577415649296242,10158900,JNJ,Johnson & Johnson
+2004-03-22,26.77155876159668,27.074429664053955,26.636348868861344,27.069020112986575,9306200,JNJ,Johnson & Johnson
+2004-03-23,26.852699279785156,27.058216936574322,26.690445674864897,27.058216936574322,6573300,JNJ,Johnson & Johnson
+2004-03-24,26.852699279785156,27.03658491063987,26.771572477325027,26.798614057098305,6845700,JNJ,Johnson & Johnson
+2004-03-25,27.150163650512695,27.182612724410998,26.744533721659838,27.01495367422841,9804900,JNJ,Johnson & Johnson
+2004-03-26,27.112295150756836,27.312405265119168,27.069026983792135,27.312405265119168,5767800,JNJ,Johnson & Johnson
+2004-03-29,27.350269317626953,27.51252084972511,27.258327539256058,27.263735029631928,6578300,JNJ,Johnson & Johnson
+2004-03-30,27.26914405822754,27.501705357171463,27.193426809853293,27.317819726916742,5754900,JNJ,Johnson & Johnson
+2004-03-31,27.431413650512695,27.53958003229567,27.204259709857173,27.33946975022738,7201900,JNJ,Johnson & Johnson
+2004-04-01,27.323226928710938,27.70722269134839,27.242100133499036,27.609871362350148,6380700,JNJ,Johnson & Johnson
+2004-04-02,27.680192947387695,27.71805158450061,26.987918368018942,26.987918368018942,7411400,JNJ,Johnson & Johnson
+2004-04-05,27.86408042907715,27.86408042907715,27.480084477630374,27.6801947242357,7122000,JNJ,Johnson & Johnson
+2004-04-06,27.842437744140625,27.853254789694063,27.615285976939873,27.636918004906267,5042500,JNJ,Johnson & Johnson
+2004-04-07,27.788354873657227,27.9830575693991,27.73967919972176,27.84243803885641,6221500,JNJ,Johnson & Johnson
+2004-04-08,27.51252555847168,28.015506838258926,27.328639907117847,27.988465255471116,8022200,JNJ,Johnson & Johnson
+2004-04-12,27.691009521484375,27.71805110993905,27.48008224314056,27.507123831595237,5346000,JNJ,Johnson & Johnson
+2004-04-13,27.793766021728516,28.17776190933013,27.766724435571078,28.091227595741866,10773300,JNJ,Johnson & Johnson
+2004-04-14,28.44816017150879,28.448160171508793,27.72343507499721,27.7612957424726,9254300,JNJ,Johnson & Johnson
+2004-04-15,29.486589431762695,29.621799396840583,28.594202836992498,28.653695551729225,19346800,JNJ,Johnson & Johnson
+2004-04-16,29.275657653808594,29.578526607971913,29.097179537413773,29.567709564874647,11372700,JNJ,Johnson & Johnson
+2004-04-19,29.162092208862305,29.23781154293708,28.875447665143803,29.080967445636396,7614800,JNJ,Johnson & Johnson
+2004-04-20,28.734825134277344,29.08636983958498,28.68614945961745,29.04851121075401,7574100,JNJ,Johnson & Johnson
+2004-04-21,29.03229331970215,29.178320377110584,28.675338978195196,28.691563519082464,7676200,JNJ,Johnson & Johnson
+2004-04-22,29.010648727416992,29.194534355795636,28.778087430845762,28.897072856014372,7143200,JNJ,Johnson & Johnson
+2004-04-23,29.03229331970215,29.12964469130777,28.85381511737817,28.956576044706885,5926700,JNJ,Johnson & Johnson
+2004-04-26,29.151260375976562,29.194526478729404,28.972782286379378,29.03768247207849,5911500,JNJ,Johnson & Johnson
+2004-04-27,29.400056838989258,29.55690090271503,29.14586142971925,29.151270983994184,8520100,JNJ,Johnson & Johnson
+2004-04-28,29.30811882019043,29.45955542293463,29.156684280587093,29.34056996288009,6545900,JNJ,Johnson & Johnson
+2004-04-29,29.25943946838379,29.34597377489666,29.032287687465242,29.286483115470805,6278100,JNJ,Johnson & Johnson
+2004-04-30,29.221580505371094,29.502817514119528,29.140455754455953,29.221580505371094,7359100,JNJ,Johnson & Johnson
+2004-05-03,29.70831871032715,29.74076982831156,29.281054940992615,29.32432309830516,7374300,JNJ,Johnson & Johnson
+2004-05-04,29.638023376464844,29.751599249846013,29.432503655722506,29.627206331884686,6534900,JNJ,Johnson & Johnson
+2004-05-05,29.24860382080078,29.605557840866304,29.216152705107863,29.475755441233773,6399200,JNJ,Johnson & Johnson
+2004-05-06,29.659656524658203,29.767824903887753,29.216168026643253,29.22698507088023,8673000,JNJ,Johnson & Johnson
+2004-05-07,29.90843963623047,30.27621085432369,29.724554027183853,29.75700515694739,11046000,JNJ,Johnson & Johnson
+2004-05-10,29.98955535888672,30.25997515100808,29.621784276550528,29.621784276550528,11477400,JNJ,Johnson & Johnson
+2004-05-11,29.82192039489746,30.49797046573986,29.69752742943939,30.2275504374029,8244600,JNJ,Johnson & Johnson
+2004-05-12,29.87598991394043,29.892214446896105,29.481175064805615,29.74618746087501,5798200,JNJ,Johnson & Johnson
+2004-05-13,29.70831871032715,29.881387213298733,29.513616128699297,29.875979725204314,6619200,JNJ,Johnson & Johnson
+2004-05-14,29.640369415283203,29.890452736632845,29.395721786180232,29.651242873676683,5393000,JNJ,Johnson & Johnson
+2004-05-17,29.73823356628418,29.95569654974282,29.428347207582743,29.455529821277512,6229800,JNJ,Johnson & Johnson
+2004-05-18,29.70018196105957,29.841532817880495,29.645814651589365,29.830659355986455,5361600,JNJ,Johnson & Johnson
+2004-05-19,29.509876251220703,29.814326722811995,29.509876251220707,29.78714412643222,5748700,JNJ,Johnson & Johnson
+2004-05-20,29.672998428344727,29.787166663860717,29.47728026808833,29.4881537296471,4560300,JNJ,Johnson & Johnson
+2004-05-21,29.868703842163086,29.923071130530687,29.662114368066177,29.727353040207305,6605800,JNJ,Johnson & Johnson
+2004-05-24,29.526208877563477,29.944827801829064,29.482715032699208,29.895898263307096,6242700,JNJ,Johnson & Johnson
+2004-05-25,30.097043991088867,30.281888634090937,29.422904094875413,29.4392153192492,8148300,JNJ,Johnson & Johnson
+2004-05-26,30.162282943725586,30.401492806435545,29.993747449650304,30.010058674173802,9073300,JNJ,Johnson & Johnson
+2004-05-27,30.330827713012695,30.37975725374565,30.211221708131955,30.254715554961592,5652800,JNJ,Johnson & Johnson
+2004-05-28,30.28733253479004,30.358008995830968,29.857840148780753,30.227529534978533,5505500,JNJ,Johnson & Johnson
+2004-06-01,30.319948196411133,30.37975118690884,29.982879246397175,30.02637101064074,5164300,JNJ,Johnson & Johnson
+2004-06-02,30.55372428894043,30.744004657884798,30.314512312095538,30.347132692729062,7907800,JNJ,Johnson & Johnson
+2004-06-03,30.765743255615234,30.950587881400427,30.428674375853976,30.444983524808578,8850000,JNJ,Johnson & Johnson
+2004-06-04,30.651594161987305,30.874494990140352,30.597226841766307,30.76032672852808,5193600,JNJ,Johnson & Johnson
+2004-06-07,30.836437225341797,30.836437225341797,30.537422165146673,30.73314035949217,4924100,JNJ,Johnson & Johnson
+2004-06-08,30.97234535217285,31.14087881254439,30.798374124363153,30.836430200827735,7499600,JNJ,Johnson & Johnson
+2004-06-09,30.858177185058594,30.972347496256493,30.760320177304465,30.966909728441905,3891400,JNJ,Johnson & Johnson
+2004-06-10,31.02670669555664,31.11369229856234,30.825552877462282,30.852735489545246,4404200,JNJ,Johnson & Johnson
+2004-06-14,30.99407196044922,31.091930977740468,30.874468107903898,30.874468107903898,4257000,JNJ,Johnson & Johnson
+2004-06-15,30.559139251708984,30.90708144683131,30.406915059817734,30.8527162565556,8312400,JNJ,Johnson & Johnson
+2004-06-16,30.379758834838867,30.548292315323007,30.368885372565554,30.45587099685117,4471900,JNJ,Johnson & Johnson
+2004-06-17,30.200328826904297,30.309061300160096,30.026357699254795,30.13509017251059,4750500,JNJ,Johnson & Johnson
+2004-06-18,30.037235260009766,30.21664417649164,29.91219362453742,30.167714660532923,8467400,JNJ,Johnson & Johnson
+2004-06-21,30.053558349609375,30.281896887979265,29.879587117470734,29.8850248850442,4514400,JNJ,Johnson & Johnson
+2004-06-22,30.102495193481445,30.173171671783358,29.906776991353798,30.080750339612624,5235700,JNJ,Johnson & Johnson
+2004-06-23,30.24928092956543,30.33626655836033,29.97745058034374,30.173168763607514,6199300,JNJ,Johnson & Johnson
+2004-06-24,30.276458740234375,30.472176892407948,30.200346586367022,30.22209350858645,4445500,JNJ,Johnson & Johnson
+2004-06-25,29.629497528076172,30.178593725713405,29.629497528076175,30.118792812228353,7932400,JNJ,Johnson & Johnson
+2004-06-28,29.88503074645996,29.977452074328863,29.727368638317746,29.765424723193302,6590200,JNJ,Johnson & Johnson
+2004-06-29,30.303632736206055,30.444983532950214,29.87957619817373,29.885013963759995,6198300,JNJ,Johnson & Johnson
+2004-06-30,30.28189468383789,30.347133372666157,30.053556162088178,30.30364160474749,6122400,JNJ,Johnson & Johnson
+2004-07-01,30.15684700012207,30.319944726696693,29.93394628989339,30.09160625037213,6363200,JNJ,Johnson & Johnson
+2004-07-02,30.09161949157715,30.521111950536497,29.966577777051207,30.053563407760603,4800000,JNJ,Johnson & Johnson
+2004-07-06,29.8741397857666,30.13509653231397,29.857828563301233,29.99374366508006,5752600,JNJ,Johnson & Johnson
+2004-07-07,29.64581298828125,29.895898450011288,29.591447755762065,29.781728143479903,5457900,JNJ,Johnson & Johnson
+2004-07-08,29.77086067199707,30.19491745178818,29.683875038124732,29.694748501596415,5780100,JNJ,Johnson & Johnson
+2004-07-09,29.895902633666992,29.99919741946887,29.781732311158525,29.84697308799221,3899600,JNJ,Johnson & Johnson
+2004-07-12,29.841527938842773,30.010063459793937,29.63493634443497,29.819781018610275,4227200,JNJ,Johnson & Johnson
+2004-07-13,30.107919692993164,30.254708279895166,29.92851072881285,30.20034098443131,6372900,JNJ,Johnson & Johnson
+2004-07-14,30.40150260925293,30.60809423733063,30.097053971981378,30.113363127863554,7503400,JNJ,Johnson & Johnson
+2004-07-15,30.09161949157715,30.493929329796252,30.042689944684298,30.472182403643647,5474900,JNJ,Johnson & Johnson
+2004-07-16,30.879915237426758,31.608420372741165,30.173157019321778,30.29819868242572,23213100,JNJ,Johnson & Johnson
+2004-07-19,30.66245460510254,31.358339417211425,30.39606003389817,31.358339417211425,8860200,JNJ,Johnson & Johnson
+2004-07-20,30.613529205322266,30.820118740604556,30.499358902886613,30.77118920353231,6541100,JNJ,Johnson & Johnson
+2004-07-21,30.309064865112305,30.765739647381196,30.281882262075996,30.74399273539228,6014500,JNJ,Johnson & Johnson
+2004-07-22,30.575471878051758,30.66245748774307,30.30907728180309,30.336259895975275,6924700,JNJ,Johnson & Johnson
+2004-07-23,30.303632736206055,30.55371603177645,30.107914653098813,30.55371603177645,5245600,JNJ,Johnson & Johnson
+2004-07-26,30.135108947753906,30.26015064403869,29.825222553939284,30.222094565773784,5885000,JNJ,Johnson & Johnson
+2004-07-27,30.25472640991211,30.298218198445195,29.966584756036685,30.075317338221666,5083300,JNJ,Johnson & Johnson
+2004-07-28,30.27100944519043,30.368868477306968,29.79258774083175,30.200333016684098,8636000,JNJ,Johnson & Johnson
+2004-07-29,30.15684700012207,30.319944726696693,29.993747199647334,30.24926828475098,4832100,JNJ,Johnson & Johnson
+2004-07-30,30.048114776611328,30.222085963130617,29.895890506881983,30.010058709178992,5033400,JNJ,Johnson & Johnson
+2004-08-02,30.184036254882812,30.292768787840213,29.9013324987538,29.9013324987538,4140500,JNJ,Johnson & Johnson
+2004-08-03,30.135108947753906,30.43412188007845,30.048123329734022,30.10248856328368,5934200,JNJ,Johnson & Johnson
+2004-08-04,30.216646194458008,30.254702256756328,29.999181203696292,30.037237265994616,3438700,JNJ,Johnson & Johnson
+2004-08-05,30.020936965942383,30.444991541624,29.955696205144857,30.281893787431105,6130000,JNJ,Johnson & Johnson
+2004-08-06,29.683860778808594,30.020931762807667,29.575130344125128,30.020931762807667,6053600,JNJ,Johnson & Johnson
+2004-08-09,29.624059677124023,29.846960385019354,29.60774845290723,29.71648096078546,3450200,JNJ,Johnson & Johnson
+2004-08-10,29.895902633666992,29.901338328119312,29.558831508395855,29.61863451687625,3931800,JNJ,Johnson & Johnson
+2004-08-11,30.444995880126953,30.52110803800315,29.738237461975586,29.738237461975586,6071100,JNJ,Johnson & Johnson
+2004-08-12,30.60810089111328,30.852748652032997,30.499368322493265,30.526553020074207,7663000,JNJ,Johnson & Johnson
+2004-08-13,30.348526000976562,30.791130098248686,30.19006182776608,30.736488286187182,6049000,JNJ,Johnson & Johnson
+2004-08-16,30.649076461791992,30.73650465833092,30.343076731679442,30.348542166467727,4739500,JNJ,Johnson & Johnson
+2004-08-17,30.894962310791016,30.900425659958643,30.6272123436293,30.681856257566476,6458700,JNJ,Johnson & Johnson
+2004-08-18,31.162715911865234,31.17911013128082,30.884039195231026,30.894967980023896,4851600,JNJ,Johnson & Johnson
+2004-08-19,31.02609634399414,31.15177419024131,30.949596966665577,30.98238330742855,4444400,JNJ,Johnson & Johnson
+2004-08-20,31.168176651000977,31.21188969913452,30.96053394012296,30.96599728947006,3809300,JNJ,Johnson & Johnson
+2004-08-23,31.173654556274414,31.47965437389883,31.168191204376313,31.21736970927214,4667300,JNJ,Johnson & Johnson
+2004-08-24,31.239221572875977,31.419543431367345,31.184579722428705,31.403151293123756,4028100,JNJ,Johnson & Johnson
+2004-08-25,31.5069637298584,31.52335586398514,31.25014251145968,31.272000079930304,4701100,JNJ,Johnson & Johnson
+2004-08-26,31.43047332763672,31.60532975658285,31.39768696553942,31.50697275474402,3930800,JNJ,Johnson & Johnson
+2004-08-27,31.534284591674805,31.61078399673237,31.46325062095133,31.474177320714592,3488200,JNJ,Johnson & Johnson
+2004-08-30,31.441389083862305,31.610780006693577,31.414068168997794,31.48510213075508,3327400,JNJ,Johnson & Johnson
+2004-08-31,31.74738121032715,31.74738121032715,31.424989467637136,31.424989467637136,5775400,JNJ,Johnson & Johnson
+2004-09-01,31.578018188476562,31.72555373495667,31.370375335898597,31.6927673631432,5949500,JNJ,Johnson & Johnson
+2004-09-02,31.539743423461914,31.64356372509874,31.424992255445186,31.517885859606153,4948800,JNJ,Johnson & Johnson
+2004-09-03,31.61078453063965,31.763785427791415,31.572534827464825,31.58346361186513,5102200,JNJ,Johnson & Johnson
+2004-09-07,31.616249084472656,31.856676081225373,31.52882089615781,31.72006940670515,5706000,JNJ,Johnson & Johnson
+2004-09-08,31.84028434753418,31.900391618591005,31.692748887063555,31.829355563300897,7263800,JNJ,Johnson & Johnson
+2004-09-09,31.425003051757812,31.867609491863856,31.425003051757812,31.840288569883842,5118500,JNJ,Johnson & Johnson
+2004-09-10,31.45778465270996,31.49603435458956,31.184571305311437,31.37035646492053,5117200,JNJ,Johnson & Johnson
+2004-09-13,31.774702072143555,31.77470207214356,31.33755920095898,31.58345154488738,5855000,JNJ,Johnson & Johnson
+2004-09-14,31.88399314880371,32.064314937931215,31.70913679329036,31.70913679329036,5435500,JNJ,Johnson & Johnson
+2004-09-15,31.79109764099121,31.97141732308683,31.74738251536081,31.829347333691857,4387000,JNJ,Johnson & Johnson
+2004-09-16,31.758323669433594,31.900395798630097,31.747394883768266,31.76925245509892,3299700,JNJ,Johnson & Johnson
+2004-09-17,31.97688865661621,32.1298874556512,31.87306834076423,31.88946047367446,5227100,JNJ,Johnson & Johnson
+2004-09-20,31.649028778076172,31.78017208382052,31.55613725336519,31.55613725336519,4731500,JNJ,Johnson & Johnson
+2004-09-21,31.63809585571289,31.665416764402796,31.364882599910363,31.638095855712887,5331500,JNJ,Johnson & Johnson
+2004-09-22,31.31024932861328,31.501499923279958,31.250142058416678,31.463250221237107,4714500,JNJ,Johnson & Johnson
+2004-09-23,30.905895233154297,31.266536775635743,30.884037664651792,31.14632223332444,6333600,JNJ,Johnson & Johnson
+2004-09-24,30.90043067932129,31.12993098623234,30.736503079786267,30.845788840960456,4555900,JNJ,Johnson & Johnson
+2004-09-27,30.88951873779297,31.124482522877088,30.791161707550614,30.791161707550614,4313000,JNJ,Johnson & Johnson
+2004-09-28,31.200956344604492,31.381278113422812,30.74742337496329,30.97145818551057,4975300,JNJ,Johnson & Johnson
+2004-09-29,31.162715911865234,31.16818134648795,30.966001954498704,31.108074072353446,4102400,JNJ,Johnson & Johnson
+2004-09-30,30.78021812438965,31.414073035928443,30.649074794489113,31.266537571460038,7942900,JNJ,Johnson & Johnson
+2004-10-01,31.146318435668945,31.146318435668945,30.665462409506738,30.812997852231014,5786400,JNJ,Johnson & Johnson
+2004-10-04,31.282930374145508,31.392216137321245,31.12446612176332,31.146323691288977,6920300,JNJ,Johnson & Johnson
+2004-10-05,31.397676467895508,31.446854952372362,31.228285531493732,31.348497983418653,3826700,JNJ,Johnson & Johnson
+2004-10-06,31.55613899230957,31.561602341642757,31.29385445081945,31.4195323300052,3743100,JNJ,Johnson & Johnson
+2004-10-07,30.55617904663086,31.517891173920887,30.354001758005488,31.501499040491158,10501300,JNJ,Johnson & Johnson
+2004-10-08,30.228328704833984,30.545257231501473,30.16822142671065,30.2829705479719,8960900,JNJ,Johnson & Johnson
+2004-10-11,30.25016975402832,30.30481156732233,29.949635612008162,30.157276170086636,7255600,JNJ,Johnson & Johnson
+2004-10-12,31.047954559326172,31.080740900780626,30.250172344000074,30.326671722942066,11660700,JNJ,Johnson & Johnson
+2004-10-13,30.878572463989258,31.255608227927222,30.769288789554608,31.102607331704252,7024600,JNJ,Johnson & Johnson
+2004-10-14,30.884037017822266,31.135392796979318,30.867644884014936,30.867644884014936,5820600,JNJ,Johnson & Johnson
+2004-10-15,30.916820526123047,31.151782065408298,30.873105394054573,30.998783272073094,7227200,JNJ,Johnson & Johnson
+2004-10-18,31.321168899536133,31.403133713776455,30.709171762417686,30.709171762417686,6466400,JNJ,Johnson & Johnson
+2004-10-19,30.9332218170166,31.375826195767317,30.856722397699333,31.058899732245376,5435400,JNJ,Johnson & Johnson
+2004-10-20,31.419544219970703,31.419544219970703,30.780225798988756,30.791152501790076,6049000,JNJ,Johnson & Johnson
+2004-10-21,31.572526931762695,31.6708838823157,31.244671819554,31.310242425105347,6910700,JNJ,Johnson & Johnson
+2004-10-22,31.30478858947754,31.687287726257154,31.277467669233125,31.572536526106447,5131100,JNJ,Johnson & Johnson
+2004-10-25,31.190025329589844,31.315703173283296,31.118989301606014,31.200952025170444,6234900,JNJ,Johnson & Johnson
+2004-10-26,31.27199935913086,31.33210662881342,30.982393879153875,31.151784819765737,6610400,JNJ,Johnson & Johnson
+2004-10-27,31.567066192626953,31.583458324256842,31.091675615290885,31.140854094632694,5945100,JNJ,Johnson & Johnson
+2004-10-28,31.69820213317871,31.736453908028704,31.41406217149257,31.45777521003975,5581200,JNJ,Johnson & Johnson
+2004-10-29,31.900402069091797,31.955043923706302,31.64358076660672,31.654509554420247,6801500,JNJ,Johnson & Johnson
+2004-11-01,31.93317985534668,32.17907232002277,31.74739466919727,31.88400136241146,6724200,JNJ,Johnson & Johnson
+2004-11-02,31.71460723876953,32.239176388207355,31.58892934366167,31.58892934366167,7443800,JNJ,Johnson & Johnson
+2004-11-03,32.485050201416016,32.77465552910646,32.337514821898814,32.36483572526467,9375800,JNJ,Johnson & Johnson
+2004-11-04,32.35939025878906,32.51238906973952,32.1408187421863,32.37578239297591,9121900,JNJ,Johnson & Johnson
+2004-11-05,32.33753204345703,32.64899509349231,32.239175071398265,32.321139909598045,6466200,JNJ,Johnson & Johnson
+2004-11-08,32.69818115234375,32.92767941733051,32.37578924358646,32.40311016782971,6775000,JNJ,Johnson & Johnson
+2004-11-09,32.692710876464844,32.91128030856741,32.528781196822344,32.698174226375116,5096600,JNJ,Johnson & Johnson
+2004-11-10,32.851165771484375,33.13530784638023,32.7200245581183,32.769203034243574,6436700,JNJ,Johnson & Johnson
+2004-11-11,33.11346435546875,33.25007106004487,32.71457302824085,32.78560909826724,5627500,JNJ,Johnson & Johnson
+2004-11-12,33.48952102661133,33.48952102661133,33.182075489467714,33.26991677232284,6120300,JNJ,Johnson & Johnson
+2004-11-15,33.577369689941406,33.75854355369755,33.22600448128908,33.48952838777833,5326500,JNJ,Johnson & Johnson
+2004-11-16,33.5059814453125,33.70362480123589,33.495001026172226,33.54441186515307,3953700,JNJ,Johnson & Johnson
+2004-11-17,33.434627532958984,33.731090611493705,33.35227539795935,33.434627532958984,6264900,JNJ,Johnson & Johnson
+2004-11-18,33.5554084777832,33.68717147675318,33.40717588930516,33.434627997554365,4666700,JNJ,Johnson & Johnson
+2004-11-19,33.23698806762695,33.54443160729341,33.15463592275798,33.500511999184795,5213900,JNJ,Johnson & Johnson
+2004-11-22,33.41815948486328,33.527961645373985,33.24247686576697,33.24247686576697,4752300,JNJ,Johnson & Johnson
+2004-11-23,33.25344467163086,33.42912722405599,33.094231704026456,33.40167721792104,5376000,JNJ,Johnson & Johnson
+2004-11-24,33.22052001953125,33.429143940220946,33.16013081355737,33.30836133966866,4001300,JNJ,Johnson & Johnson
+2004-11-26,33.187564849853516,33.37422782703396,33.09972357202161,33.1052127356293,1672900,JNJ,Johnson & Johnson
+2004-11-29,33.05032730102539,33.44012301245162,32.885625094227194,33.209540341794586,5021800,JNJ,Johnson & Johnson
+2004-11-30,33.1161994934082,33.352273365431934,32.940516904130305,32.99541692791653,8543200,JNJ,Johnson & Johnson
+2004-12-01,33.59383773803711,33.648739858308275,33.06130078436811,33.121692069515525,5431500,JNJ,Johnson & Johnson
+2004-12-02,33.901283264160156,34.03853542312437,33.43462676140254,33.47854636323418,6167000,JNJ,Johnson & Johnson
+2004-12-03,33.9891242980957,34.20323732932835,33.769520007738166,33.89579383598987,6053700,JNJ,Johnson & Johnson
+2004-12-06,33.94520950317383,34.033050812894636,33.85187693355058,33.85187693355058,3369400,JNJ,Johnson & Johnson
+2004-12-07,33.16561508178711,34.01108897218586,33.132673806237115,33.516980310445824,11385900,JNJ,Johnson & Johnson
+2004-12-08,33.571876525878906,33.73657868602836,33.37972226045322,33.451093964428566,5990700,JNJ,Johnson & Johnson
+2004-12-09,33.65971374511719,33.76402461192099,33.35226821421463,33.57187246404522,7539100,JNJ,Johnson & Johnson
+2004-12-10,33.07776641845703,34.36244655897912,33.07776641845703,33.75853796831295,8732900,JNJ,Johnson & Johnson
+2004-12-13,33.29186248779297,33.39068414788514,32.72089336154945,33.20402124485554,8681000,JNJ,Johnson & Johnson
+2004-12-14,33.725608825683594,33.80246971820616,33.12170001789003,33.21503050329537,7057700,JNJ,Johnson & Johnson
+2004-12-15,33.434627532958984,33.69815143293528,33.280903687246465,33.51697757365682,7329000,JNJ,Johnson & Johnson
+2004-12-16,34.8345947265625,35.268309911931716,33.791477589635676,33.928729734268074,28705900,JNJ,Johnson & Johnson
+2004-12-17,34.905967712402344,35.27380246828545,34.56009170879914,34.56558087329372,18006800,JNJ,Johnson & Johnson
+2004-12-20,34.625980377197266,35.08165862762059,34.543628230110464,34.90597600185071,8646100,JNJ,Johnson & Johnson
+2004-12-21,34.560096740722656,34.642446785941026,34.37892287149881,34.631468455353435,9117100,JNJ,Johnson & Johnson
+2004-12-22,34.752254486083984,34.81264578546214,34.20324571981315,34.20324571981315,6678000,JNJ,Johnson & Johnson
+2004-12-23,34.91694641113281,35.00478770408742,34.61499209749519,34.61499209749519,5552700,JNJ,Johnson & Johnson
+2004-12-27,34.878517150878906,35.125571450102456,34.878517150878906,35.015769306636244,4677700,JNJ,Johnson & Johnson
+2004-12-28,35.00477981567383,35.081642762201774,34.916938542514465,35.00477981567383,4089000,JNJ,Johnson & Johnson
+2004-12-29,34.878517150878906,34.97184970583078,34.77969543118949,34.916947586946826,4583100,JNJ,Johnson & Johnson
+2004-12-30,34.889495849609375,35.0487088450483,34.862045838675456,34.97184797671271,3206800,JNJ,Johnson & Johnson
+2004-12-31,34.81814193725586,34.999315871739554,34.768733148908666,34.97186584677911,2949600,JNJ,Johnson & Johnson
+2005-01-03,34.53263854980469,34.889492849867004,34.41734516291245,34.77969072127036,7859500,JNJ,Johnson & Johnson
+2005-01-04,34.422847747802734,34.719312964273016,34.37892604419139,34.64244998295317,6989600,JNJ,Johnson & Johnson
+2005-01-05,34.4008674621582,34.63694124995044,34.36243704035955,34.516158727554156,6888100,JNJ,Johnson & Johnson
+2005-01-06,34.49971389770508,34.63696610097502,34.41736173802215,34.450303020755804,5277500,JNJ,Johnson & Johnson
+2005-01-07,34.37342071533203,34.587533684001954,34.351459873852775,34.57655326326233,5037800,JNJ,Johnson & Johnson
+2005-01-10,34.642452239990234,34.70833479969966,34.36794785744102,34.43931958330844,5419300,JNJ,Johnson & Johnson
+2005-01-11,34.52165603637695,34.64243648564575,34.38440390752051,34.50518435678931,4880000,JNJ,Johnson & Johnson
+2005-01-12,34.76322555541992,34.81263641485634,34.35146909155032,34.56009295298205,6093800,JNJ,Johnson & Johnson
+2005-01-13,34.022064208984375,34.74675540615263,33.97265335034556,34.66989453589261,9014700,JNJ,Johnson & Johnson
+2005-01-14,34.422847747802734,34.45029776540878,34.159323809040956,34.28559556547043,6820200,JNJ,Johnson & Johnson
+2005-01-18,34.60400390625,34.620475584813825,34.164797540069124,34.164797540069124,6122900,JNJ,Johnson & Johnson
+2005-01-19,34.48871994018555,34.74126339249675,34.39538948384073,34.604011243070886,4697100,JNJ,Johnson & Johnson
+2005-01-20,34.30754470825195,34.55459687669053,34.25813385570396,34.48871643806034,5274600,JNJ,Johnson & Johnson
+2005-01-21,33.956180572509766,34.362447852022996,33.956180572509766,34.236176127197666,6426300,JNJ,Johnson & Johnson
+2005-01-24,33.7585563659668,34.00011951501944,33.59934329090129,33.95619780011752,5938600,JNJ,Johnson & Johnson
+2005-01-25,34.98282241821289,35.05419201557722,33.98362711209995,33.98362711209995,11172300,JNJ,Johnson & Johnson
+2005-01-26,35.493412017822266,35.67458588757958,34.44480552225956,34.719309862399555,12781800,JNJ,Johnson & Johnson
+2005-01-27,35.25733184814453,35.493405706229396,35.24086226084144,35.33968397326308,6360100,JNJ,Johnson & Johnson
+2005-01-28,35.47694778442383,35.58125660117651,35.2793042945916,35.34518266546604,6968700,JNJ,Johnson & Johnson
+2005-01-31,35.52085494995117,35.66359835958546,35.32870277656073,35.64712877166674,6168900,JNJ,Johnson & Johnson
+2005-02-01,35.91615295410156,35.91615295410156,35.42204422027197,35.4714571879572,7340300,JNJ,Johnson & Johnson
+2005-02-02,36.234561920166016,36.26201402130413,35.78437510627775,35.795353433571464,7068000,JNJ,Johnson & Johnson
+2005-02-03,36.042423248291016,36.23457546226401,35.94360151130431,36.11379287387981,5022300,JNJ,Johnson & Johnson
+2005-02-04,36.3663215637207,36.3663215637207,35.938095607470565,35.94358686523343,4851300,JNJ,Johnson & Johnson
+2005-02-07,36.481624603271484,36.51456797186399,36.16320275663813,36.37182454423981,4892100,JNJ,Johnson & Johnson
+2005-02-08,36.41575241088867,36.585943787793546,36.31143940511886,36.487122042486476,6379900,JNJ,Johnson & Johnson
+2005-02-09,36.3388786315918,36.498091619712284,36.2180960758726,36.43220908333736,4529800,JNJ,Johnson & Johnson
+2005-02-10,36.305938720703125,36.35535167483275,36.16319949455841,36.26750828464826,4002900,JNJ,Johnson & Johnson
+2005-02-11,36.72223663330078,36.88213877275815,36.33626885304736,36.38589147905139,6584400,JNJ,Johnson & Johnson
+2005-02-14,36.391395568847656,36.72774062200739,36.281120295271236,36.72774062200739,5217600,JNJ,Johnson & Johnson
+2005-02-15,36.341796875,36.396934548075386,36.1377828572128,36.292170024517795,4186400,JNJ,Johnson & Johnson
+2005-02-16,36.2480354309082,36.319718146933596,36.07159246387457,36.2149536891932,4607500,JNJ,Johnson & Johnson
+2005-02-17,36.03302001953125,36.226003987691634,36.02750498994524,36.226003987691634,5354200,JNJ,Johnson & Johnson
+2005-02-18,36.07711410522461,36.1653335015522,35.95580875438286,36.08262913209912,6185200,JNJ,Johnson & Johnson
+2005-02-22,35.87860870361328,36.31971822551786,35.86758285859514,35.86758285859514,8299800,JNJ,Johnson & Johnson
+2005-02-23,36.06609344482422,36.14328700523681,35.95581392513942,36.06057841715659,4928200,JNJ,Johnson & Johnson
+2005-02-24,36.330745697021484,36.3638274402891,35.88412533597924,36.03299738741587,4817000,JNJ,Johnson & Johnson
+2005-02-25,36.512699127197266,36.551295891754755,36.308685253546614,36.314200278978205,6456100,JNJ,Johnson & Johnson
+2005-02-28,36.170860290527344,36.523746404055665,36.170860290527344,36.43001195037283,6833700,JNJ,Johnson & Johnson
+2005-03-01,36.74981689453125,36.937285804902395,36.617485651520184,36.65056741058936,8467400,JNJ,Johnson & Johnson
+2005-03-02,36.92074203491211,37.025506539408504,36.45758061726624,36.69467635441373,6991900,JNJ,Johnson & Johnson
+2005-03-03,36.80495071411133,36.99793463306325,36.67261948493485,36.99793463306325,5791900,JNJ,Johnson & Johnson
+2005-03-04,37.3508186340332,37.35633366190563,36.948309940753276,37.04755940878857,8306000,JNJ,Johnson & Johnson
+2005-03-07,37.73678207397461,37.86911326567853,37.41146281123376,37.439033737591245,9389500,JNJ,Johnson & Johnson
+2005-03-08,37.59892654418945,37.71471683409623,37.49416209805545,37.521733017584936,8537100,JNJ,Johnson & Johnson
+2005-03-09,37.36183166503906,37.554815485299905,37.3287457196145,37.54930045994052,6375500,JNJ,Johnson & Johnson
+2005-03-10,37.49418258666992,37.64305469597756,37.38390726175567,37.42250404614905,5041700,JNJ,Johnson & Johnson
+2005-03-11,37.27360916137695,37.632010098903365,37.21295650086947,37.49967893358336,5807000,JNJ,Johnson & Johnson
+2005-03-14,37.39491653442383,37.40043156024493,37.21295854291651,37.268096180931174,5589000,JNJ,Johnson & Johnson
+2005-03-15,37.086143493652344,37.41145851227847,37.086143493652344,37.40594348629416,5014000,JNJ,Johnson & Johnson
+2005-03-16,36.970359802246094,37.190910400287294,36.970359802246094,36.99792652363474,5408700,JNJ,Johnson & Johnson
+2005-03-17,36.93727493286133,37.146803896585425,36.838025478132316,36.84905553239839,4405800,JNJ,Johnson & Johnson
+2005-03-18,37.08063888549805,37.08063888549805,36.75532377547442,36.94279264428802,10640700,JNJ,Johnson & Johnson
+2005-03-21,36.860076904296875,37.08063168877365,36.755316641888186,37.08063168877365,5178600,JNJ,Johnson & Johnson
+2005-03-22,36.827003479003906,37.06961421741267,36.74980991800722,36.74980991800722,5072300,JNJ,Johnson & Johnson
+2005-03-23,37.60445785522461,37.60445785522461,36.843548018295074,36.84906304655272,9565500,JNJ,Johnson & Johnson
+2005-03-24,37.54379653930664,37.780892219107336,37.47211801536057,37.60444921600447,8876600,JNJ,Johnson & Johnson
+2005-03-28,37.687164306640625,37.76987289886079,37.587914837323176,37.62100079825149,5145100,JNJ,Johnson & Johnson
+2005-03-29,37.45006561279297,37.56034512924294,37.32876024806471,37.5217483501688,9428000,JNJ,Johnson & Johnson
+2005-03-30,37.521759033203125,37.6320343743168,37.439050424000555,37.45559130449415,6516300,JNJ,Johnson & Johnson
+2005-03-31,37.03103256225586,37.1964456004974,36.94280890980548,37.15233377427221,12551500,JNJ,Johnson & Johnson
+2005-04-01,36.860076904296875,37.19090697764573,36.7498016154248,37.119228460552144,11052700,JNJ,Johnson & Johnson
+2005-04-04,37.483154296875,37.54380277691608,36.86008655213999,36.91522421100789,8684900,JNJ,Johnson & Johnson
+2005-04-05,38.05107498168945,38.073130883572524,37.37286967066776,37.48314918008312,9114300,JNJ,Johnson & Johnson
+2005-04-06,37.940799713134766,38.1558395221145,37.85258030247484,38.10621689238084,5689800,JNJ,Johnson & Johnson
+2005-04-07,38.17789077758789,38.183405804686835,37.75332623909762,37.82500476445146,4975300,JNJ,Johnson & Johnson
+2005-04-08,37.847068786621094,38.310234407448156,37.847068786621094,38.29920435088365,4822800,JNJ,Johnson & Johnson
+2005-04-11,37.98491287231445,38.18892683974014,37.88014837461832,37.935290240816556,4449500,JNJ,Johnson & Johnson
+2005-04-12,37.847068786621094,37.88566557112885,37.41147410047128,37.64856983580006,9775400,JNJ,Johnson & Johnson
+2005-04-13,37.81947326660156,38.04002798044137,37.74227974776732,37.74227974776732,7138400,JNJ,Johnson & Johnson
+2005-04-14,38.18339538574219,38.188910411336266,37.620984770372736,37.82499444330219,8069600,JNJ,Johnson & Johnson
+2005-04-15,38.26610565185547,38.59142066199292,38.21096801364785,38.5362830237853,12990700,JNJ,Johnson & Johnson
+2005-04-18,38.06760787963867,38.21647992773795,37.75331870544485,38.210969108471794,9164900,JNJ,Johnson & Johnson
+2005-04-19,38.07312774658203,38.56937077449775,37.720241758994824,38.52526318109894,9343700,JNJ,Johnson & Johnson
+2005-04-20,37.54932403564453,38.12828006666195,37.411477762234135,38.07314239864468,7882400,JNJ,Johnson & Johnson
+2005-04-21,37.65406799316406,37.75883244991707,37.40043149336445,37.67612388967691,7696200,JNJ,Johnson & Johnson
+2005-04-22,37.76435852050781,37.92426067975497,37.48866601285419,37.67613910556024,7021900,JNJ,Johnson & Johnson
+2005-04-25,37.79193115234375,38.321260286018806,37.73679348968189,38.045567765975505,5981500,JNJ,Johnson & Johnson
+2005-04-26,37.505191802978516,37.87462281174062,37.494165958070624,37.71472071681747,5866900,JNJ,Johnson & Johnson
+2005-04-27,37.676143646240234,37.71474043369402,37.31774250174971,37.40596192732938,5966400,JNJ,Johnson & Johnson
+2005-04-28,37.30671310424805,37.68165088573338,37.28465719826645,37.54931965657774,6406300,JNJ,Johnson & Johnson
+2005-04-29,37.8415641784668,37.8415641784668,37.37840263683666,37.394943519504146,6540900,JNJ,Johnson & Johnson
+2005-05-02,37.92427062988281,37.951841570575446,37.687174842824916,37.86913295523247,4361200,JNJ,Johnson & Johnson
+2005-05-03,37.89667510986328,37.951812742631446,37.67060534676257,37.94629771733511,5716300,JNJ,Johnson & Johnson
+2005-05-04,37.615478515625,37.63201938953214,37.30118929119053,37.576881740930695,8439700,JNJ,Johnson & Johnson
+2005-05-05,37.775394439697266,37.8250170795446,37.43904919161705,37.632033135580826,6279600,JNJ,Johnson & Johnson
+2005-05-06,37.609962463378906,37.97387850634623,37.57688071646654,37.97387850634623,4731000,JNJ,Johnson & Johnson
+2005-05-09,37.587894439697266,37.65406211891328,37.36733971570868,37.549297678504125,6766100,JNJ,Johnson & Johnson
+2005-05-10,37.34529495239258,37.57687556248156,37.19641869824092,37.494166999811995,6870600,JNJ,Johnson & Johnson
+2005-05-11,37.46659469604492,37.55481828143671,37.07511200101607,37.39491618796316,4969700,JNJ,Johnson & Johnson
+2005-05-12,37.30119323730469,37.571370688747045,37.08063841283335,37.53828893743303,4845300,JNJ,Johnson & Johnson
+2005-05-13,37.17929458618164,37.334438510711905,36.990906742782,37.20700067014271,5954700,JNJ,Johnson & Johnson
+2005-05-16,37.47850036621094,37.47850036621094,37.179292431660855,37.184834493602885,3943500,JNJ,Johnson & Johnson
+2005-05-17,37.628108978271484,37.65026877282093,37.16267297298936,37.30119493937554,5294400,JNJ,Johnson & Johnson
+2005-05-18,37.45632553100586,37.722289471821085,37.389837716317125,37.677961443792974,8495100,JNJ,Johnson & Johnson
+2005-05-19,37.3510627746582,37.52837071175848,37.27348658903182,37.42863473292991,8134400,JNJ,Johnson & Johnson
+2005-05-20,37.23469543457031,37.484037460662535,37.173745443349155,37.484037460662535,6191100,JNJ,Johnson & Johnson
+2005-05-23,37.267940521240234,37.445248419169964,37.146040548784725,37.29010453690067,5877000,JNJ,Johnson & Johnson
+2005-05-24,37.45632553100586,37.50619561937584,37.26793775291654,37.29010176693059,8353300,JNJ,Johnson & Johnson
+2005-05-25,37.384300231933594,37.51173804392142,37.234694175864824,37.46741423782136,4725900,JNJ,Johnson & Johnson
+2005-05-26,37.356605529785156,37.677977529157936,37.32890367095627,37.677977529157936,5032300,JNJ,Johnson & Johnson
+2005-05-27,37.362125396728516,37.50064729064678,37.362125396728516,37.40091135793152,4409900,JNJ,Johnson & Johnson
+2005-05-31,37.17929458618164,37.50620862203174,37.17929458618164,37.50066655976855,6398300,JNJ,Johnson & Johnson
+2005-06-01,37.295650482177734,37.46187852210904,37.15159069008224,37.179292545167684,4966200,JNJ,Johnson & Johnson
+2005-06-02,37.12388610839844,37.26240807148948,37.05185620943884,37.26240807148948,6761600,JNJ,Johnson & Johnson
+2005-06-03,36.81359100341797,37.09617270869719,36.76926296940609,37.02968488503337,6526000,JNJ,Johnson & Johnson
+2005-06-06,36.78034973144531,36.96874179749324,36.73602591651179,36.89670767193604,7041700,JNJ,Johnson & Johnson
+2005-06-07,36.86899948120117,37.090635427206514,36.85237752503773,36.97427750670837,5520700,JNJ,Johnson & Johnson
+2005-06-08,36.769264221191406,37.04076604088775,36.708314229188574,37.04076604088775,5296300,JNJ,Johnson & Johnson
+2005-06-09,36.974281311035156,37.046311204272655,36.65290936762878,36.747103280482705,5228900,JNJ,Johnson & Johnson
+2005-06-10,36.835758209228516,36.96319603385223,36.42019236593889,36.84683810501365,5248400,JNJ,Johnson & Johnson
+2005-06-13,36.83021545410156,37.09617522148014,36.697235570412275,36.70831546598877,5413400,JNJ,Johnson & Johnson
+2005-06-14,36.89117431640625,37.01307433382252,36.76927429898997,36.796980385622874,3981700,JNJ,Johnson & Johnson
+2005-06-15,36.763729095458984,36.874549205167895,36.58642114727967,36.874549205167895,4655300,JNJ,Johnson & Johnson
+2005-06-16,36.736026763916016,36.89117068814908,36.630748717891485,36.66399263669718,4434800,JNJ,Johnson & Johnson
+2005-06-17,36.880096435546875,36.98537450975178,36.24289860864944,36.98537450975178,14288000,JNJ,Johnson & Johnson
+2005-06-20,36.874542236328125,37.0130641767691,36.680608137827456,36.78034410403912,8199500,JNJ,Johnson & Johnson
+2005-06-21,36.86345672607422,36.957650627463224,36.680606757010416,36.76372076361705,8668900,JNJ,Johnson & Johnson
+2005-06-22,36.56978225708008,36.94101994118572,36.55316030515788,36.92994004902192,8873100,JNJ,Johnson & Johnson
+2005-06-23,36.20964431762695,36.625210252934124,36.120992449652846,36.50331023553384,8927500,JNJ,Johnson & Johnson
+2005-06-24,36.33708572387695,36.73048762805531,36.01571372530132,36.403573566785546,18319900,JNJ,Johnson & Johnson
+2005-06-27,36.37586212158203,36.51992612217627,36.28720605126123,36.303828007607855,6900200,JNJ,Johnson & Johnson
+2005-06-28,36.60856628417969,36.62518823522262,35.699862990108656,35.699862990108656,6071700,JNJ,Johnson & Johnson
+2005-06-29,36.40358352661133,36.564269569861985,36.23735964650665,36.54210554037675,7808300,JNJ,Johnson & Johnson
+2005-06-30,36.015708923339844,36.39248881655512,35.79961500798817,36.35924489953322,9344300,JNJ,Johnson & Johnson
+2005-07-01,35.987998962402344,36.25396295197792,35.915969074166185,35.915969074166185,6718200,JNJ,Johnson & Johnson
+2005-07-05,35.93260192871094,36.15423794935047,35.67217992151115,35.683264047588644,6384100,JNJ,Johnson & Johnson
+2005-07-06,35.54471969604492,35.97690733928574,35.54471969604492,35.960285387984605,6661400,JNJ,Johnson & Johnson
+2005-07-07,35.41729736328125,35.51703335383998,35.19566347267775,35.51703335383998,8278900,JNJ,Johnson & Johnson
+2005-07-08,35.616764068603516,35.62784819222106,35.20119820739108,35.406212220770186,8144900,JNJ,Johnson & Johnson
+2005-07-11,35.89935302734375,35.91597498679969,35.52257311270793,35.616767034528166,6528500,JNJ,Johnson & Johnson
+2005-07-12,35.89380645751953,36.01570644802802,35.7996125475282,35.899348519093834,5141600,JNJ,Johnson & Johnson
+2005-07-13,35.6943359375,35.95475788626839,35.65554995964224,35.80515603663258,6809800,JNJ,Johnson & Johnson
+2005-07-14,35.794071197509766,35.94921510583947,35.63892728918006,35.849479132291165,6521400,JNJ,Johnson & Johnson
+2005-07-15,36.03233337402344,36.09882544002082,35.77745346206593,35.77745346206593,6444500,JNJ,Johnson & Johnson
+2005-07-18,35.794071197509766,36.05449314107225,35.71095718166043,35.93259314814049,5938000,JNJ,Johnson & Johnson
+2005-07-19,36.026790618896484,36.0489546404694,35.73866679315832,35.76637287696318,11069400,JNJ,Johnson & Johnson
+2005-07-20,35.993553161621094,35.993553161621094,35.65555916982995,35.94368727464648,7312600,JNJ,Johnson & Johnson
+2005-07-21,35.45054626464844,35.943686308366544,35.45054626464844,35.943686308366544,9850100,JNJ,Johnson & Johnson
+2005-07-22,35.63893508911133,35.68326313757986,35.46162712259258,35.68326313757986,5398400,JNJ,Johnson & Johnson
+2005-07-25,35.095924377441406,35.6223082557855,35.073760356238466,35.60014423458256,6741900,JNJ,Johnson & Johnson
+2005-07-26,34.72468185424805,35.11254374192955,34.72468185424805,34.818877880561395,12640400,JNJ,Johnson & Johnson
+2005-07-27,35.76082992553711,35.88826776221904,34.91861614980492,34.962942078171146,10789500,JNJ,Johnson & Johnson
+2005-07-28,35.8661003112793,35.92704607188413,35.52810646072797,35.72757837998298,6391600,JNJ,Johnson & Johnson
+2005-07-29,35.4394645690918,35.89381651636135,35.42838255651476,35.83840856715395,6143200,JNJ,Johnson & Johnson
+2005-08-01,35.738670349121094,36.20964422918109,35.60014837102372,35.60014837102372,7348200,JNJ,Johnson & Johnson
+2005-08-02,35.810699462890625,35.85502750946545,35.555819536118165,35.81624152555128,5554800,JNJ,Johnson & Johnson
+2005-08-03,35.94367980957031,36.02125176921269,35.63338774364606,35.672173723467246,5090400,JNJ,Johnson & Johnson
+2005-08-04,35.54471969604492,35.987987231035554,35.52809774474378,35.871629344574785,4049200,JNJ,Johnson & Johnson
+2005-08-05,35.20674514770508,35.505953116521034,35.20674514770508,35.47270496841584,5019400,JNJ,Johnson & Johnson
+2005-08-08,35.15134811401367,35.284330187316904,35.034990120922316,35.20675819192267,4002000,JNJ,Johnson & Johnson
+2005-08-09,35.47270202636719,35.47270202636719,35.15687423704802,35.251068156264324,4601200,JNJ,Johnson & Johnson
+2005-08-10,35.378509521484375,35.82732356910429,35.323101580162955,35.550279635142225,5351200,JNJ,Johnson & Johnson
+2005-08-11,35.63338088989258,35.73865891231001,35.32309311100408,35.37850103904075,4688300,JNJ,Johnson & Johnson
+2005-08-12,35.217830657958984,35.55582253000256,35.1679626582021,35.47825055564247,4850200,JNJ,Johnson & Johnson
+2005-08-15,35.101463317871094,35.23444532759239,34.91861543239131,35.14024929702369,5402600,JNJ,Johnson & Johnson
+2005-08-16,34.9130744934082,35.11808851972614,34.81888057348704,35.08484248780711,5432300,JNJ,Johnson & Johnson
+2005-08-17,35.1845703125,35.33971419813126,35.001720349854374,35.02942642686874,5578500,JNJ,Johnson & Johnson
+2005-08-18,35.600135803222656,35.70541382216439,35.08483405752155,35.15686605253269,9326100,JNJ,Johnson & Johnson
+2005-08-19,35.40520477294922,35.72823582054649,35.39963622453065,35.600135836437744,6121400,JNJ,Johnson & Johnson
+2005-08-22,35.36622619628906,35.67811596521184,35.2659753063954,35.64470041830709,5380900,JNJ,Johnson & Johnson
+2005-08-23,34.9540901184082,35.410789884752695,34.77029820140467,35.37737220684746,8909000,JNJ,Johnson & Johnson
+2005-08-24,34.67003631591797,35.054329929507276,34.60877165478284,34.915092835869046,8021300,JNJ,Johnson & Johnson
+2005-08-25,34.825984954833984,35.19914151100796,34.78143018482809,34.837124178482874,6143000,JNJ,Johnson & Johnson
+2005-08-26,34.497379302978516,34.759145701798985,34.497379302978516,34.725728036655106,5206200,JNJ,Johnson & Johnson
+2005-08-29,35.093326568603516,35.154591247934476,34.33587833890184,34.40828011939291,6364800,JNJ,Johnson & Johnson
+2005-08-30,35.087764739990234,35.1211824236428,34.72574726982081,34.903970666786854,7581500,JNJ,Johnson & Johnson
+2005-08-31,35.304969787597656,35.36623447070969,34.56422928850985,35.08776018353875,8006900,JNJ,Johnson & Johnson
+2005-09-01,35.16015625,35.49432447022698,35.02648768715537,35.18800324758729,6161300,JNJ,Johnson & Johnson
+2005-09-02,35.03205490112305,35.410779979752775,35.00420578169683,35.282679979242836,4130400,JNJ,Johnson & Johnson
+2005-09-06,35.527740478515625,35.6558362365012,35.204709372777565,35.22698781964011,7373700,JNJ,Johnson & Johnson
+2005-09-07,36.09025192260742,36.140375230533664,35.611273915001796,35.64469157820847,7817400,JNJ,Johnson & Johnson
+2005-09-08,35.70039367675781,36.20164811589062,35.61685268662878,36.20164811589062,6475900,JNJ,Johnson & Johnson
+2005-09-09,36.051265716552734,36.19050279305094,35.70038556430312,35.83962264080132,5124300,JNJ,Johnson & Johnson
+2005-09-12,36.02342224121094,36.17379643773228,35.939879132397294,36.05127136054183,5923500,JNJ,Johnson & Johnson
+2005-09-13,35.67255401611328,36.03456715081596,35.64470489074541,35.92874982261392,6670100,JNJ,Johnson & Johnson
+2005-09-14,35.81178283691406,36.040129465074585,35.71709838213633,35.90646304251284,7406200,JNJ,Johnson & Johnson
+2005-09-15,35.85076141357422,35.91759248602297,35.733802787610855,35.856327836826246,4896200,JNJ,Johnson & Johnson
+2005-09-16,36.301910400390625,36.324188854588364,35.839642036444104,35.967742085785915,12995300,JNJ,Johnson & Johnson
+2005-09-19,36.006710052490234,36.313029081660005,35.92316695392448,36.30746265781986,7212500,JNJ,Johnson & Johnson
+2005-09-20,35.86747741699219,36.09025762438797,35.811783427437994,36.051271406782135,5301000,JNJ,Johnson & Johnson
+2005-09-21,36.03456115722656,36.37430003414248,35.594573519102475,35.61685196585523,7173600,JNJ,Johnson & Johnson
+2005-09-22,36.02342224121094,36.38543954661738,35.873048044689604,35.90089291484147,7239000,JNJ,Johnson & Johnson
+2005-09-23,35.639137268066406,36.1515310189946,35.58344114047093,36.14596034394004,7814400,JNJ,Johnson & Johnson
+2005-09-26,35.572296142578125,35.89532513185331,35.511031474459635,35.7728000447957,5981900,JNJ,Johnson & Johnson
+2005-09-27,35.33837127685547,35.6168454364452,35.160147984685175,35.58899844540408,6244000,JNJ,Johnson & Johnson
+2005-09-28,35.2047004699707,35.427480633078744,35.14343581888653,35.238118131813636,5573200,JNJ,Johnson & Johnson
+2005-09-29,35.50547409057617,35.56116810205858,35.03206861920463,35.05991562494584,6285300,JNJ,Johnson & Johnson
+2005-09-30,35.24369812011719,35.61128402135342,35.087753230074476,35.58900769748288,5646500,JNJ,Johnson & Johnson
+2005-10-03,34.85383987426758,35.22699436792699,34.81485152271583,35.188008140965266,6826600,JNJ,Johnson & Johnson
+2005-10-04,35.11560821533203,35.24370613622985,34.78143991078035,35.03206720148924,6950300,JNJ,Johnson & Johnson
+2005-10-05,34.67003631591797,35.1935670231455,34.65332854455001,35.03205360921313,6667700,JNJ,Johnson & Johnson
+2005-10-06,34.29131317138672,34.85940080019131,34.074103633082814,34.848261577125776,12716200,JNJ,Johnson & Johnson
+2005-10-07,34.1632194519043,34.41941523983097,34.04069010785684,34.41941523983097,11685000,JNJ,Johnson & Johnson
+2005-10-10,34.23562240600586,34.62548462708069,33.712089495551496,34.129800839208606,7672600,JNJ,Johnson & Johnson
+2005-10-11,34.135372161865234,34.35258172475785,34.01841349332149,34.2913170532569,7801000,JNJ,Johnson & Johnson
+2005-10-12,34.41941452026367,34.58649863391456,34.05739929478504,34.213344184247234,8046500,JNJ,Johnson & Johnson
+2005-10-13,35.65583801269531,35.97886913452516,34.40270612080189,34.41941389448628,19778100,JNJ,Johnson & Johnson
+2005-10-14,35.47761535644531,35.666977907311455,35.327239025646634,35.66140723325059,13318800,JNJ,Johnson & Johnson
+2005-10-17,35.087764739990234,35.44978221015966,34.903970666786854,35.44978221015966,9214800,JNJ,Johnson & Johnson
+2005-10-18,35.07102966308594,35.64468564278102,34.89837495215174,35.427476179579536,19695000,JNJ,Johnson & Johnson
+2005-10-19,35.82291030883789,35.839618076021125,34.91508409081164,35.14343278220106,13733400,JNJ,Johnson & Johnson
+2005-10-20,35.7393684387207,35.973285685593694,35.588994279781765,35.86746840677665,8621500,JNJ,Johnson & Johnson
+2005-10-21,35.68368148803711,35.917598780960304,35.57786206379891,35.811781481311506,13887900,JNJ,Johnson & Johnson
+2005-10-24,35.70039367675781,35.92317389961454,35.3383784703527,35.75608767017716,8744600,JNJ,Johnson & Johnson
+2005-10-25,35.410770416259766,35.61684067190473,35.232545023341835,35.516589817896055,7066600,JNJ,Johnson & Johnson
+2005-10-26,34.981929779052734,35.41078030212852,34.853831901966124,35.19913931518174,8961100,JNJ,Johnson & Johnson
+2005-10-27,34.21891403198242,34.82041941344866,34.00170446353845,34.80928018883745,14097200,JNJ,Johnson & Johnson
+2005-10-28,35.05989456176758,35.08217300281231,34.38041698202685,34.558640261206534,8903800,JNJ,Johnson & Johnson
+2005-10-31,34.876121520996094,35.087762588638256,34.83713528808706,35.03763712852802,9769300,JNJ,Johnson & Johnson
+2005-11-01,34.47510528564453,34.94294200594441,34.41940917335321,34.79813423857642,9859100,JNJ,Johnson & Johnson
+2005-11-02,34.14094161987305,34.92067034675152,34.00170449897259,34.45283353554241,15350500,JNJ,Johnson & Johnson
+2005-11-03,34.085243225097656,34.28017431938049,33.951574671454004,34.14093721643859,16977300,JNJ,Johnson & Johnson
+2005-11-04,33.907012939453125,34.1576400981925,33.4168978428727,34.085236224647986,15227200,JNJ,Johnson & Johnson
+2005-11-07,34.21334457397461,34.29688769404659,33.5282982129897,33.69538232854386,9768400,JNJ,Johnson & Johnson
+2005-11-08,33.84575653076172,34.08524452693588,33.773352639581475,33.946007418676004,7394800,JNJ,Johnson & Johnson
+2005-11-09,33.98500061035156,34.196641653205525,33.74551256505131,33.929304480868886,7059600,JNJ,Johnson & Johnson
+2005-11-10,34.20220947265625,34.30802892952589,33.74551184361247,33.98499988379275,6115400,JNJ,Johnson & Johnson
+2005-11-11,33.929283142089844,34.19104947455328,33.929283142089844,34.11307706690599,5902300,JNJ,Johnson & Johnson
+2005-11-14,33.70094680786133,34.04068567238721,33.65639204057031,34.01283867725663,8901900,JNJ,Johnson & Johnson
+2005-11-15,34.993064880371094,35.36621924472517,34.44725364286117,34.58092217797548,37611100,JNJ,Johnson & Johnson
+2005-11-16,35.22697830200195,35.52216020711466,34.892810187707916,35.52216020711466,15168600,JNJ,Johnson & Johnson
+2005-11-17,35.277103424072266,35.45532670008728,35.126727136574154,35.43304825943814,10596300,JNJ,Johnson & Johnson
+2005-11-18,35.01959228515625,35.70262898951328,34.902021023634454,35.691431421408666,11696000,JNJ,Johnson & Johnson
+2005-11-21,34.706050872802734,35.01957407381841,34.54368942329583,35.01957407381841,11069200,JNJ,Johnson & Johnson
+2005-11-22,34.4932975769043,34.599671203025885,34.23576008057853,34.55488309465967,10625600,JNJ,Johnson & Johnson
+2005-11-23,34.52688217163086,34.62206035603895,34.3197326677535,34.40371329307147,7681900,JNJ,Johnson & Johnson
+2005-11-25,34.79562759399414,34.90200122707576,34.6836541121776,34.767632621752604,5094100,JNJ,Johnson & Johnson
+2005-11-28,34.93558883666992,35.24351426514063,34.823615371121605,35.131540799592315,12698500,JNJ,Johnson & Johnson
+2005-11-29,34.71165466308594,35.16514640415534,34.689259534602186,35.159546554175904,8675700,JNJ,Johnson & Johnson
+2005-11-30,34.57168197631836,35.0643640340625,34.55488670089279,34.711648300109125,7696000,JNJ,Johnson & Johnson
+2005-12-01,34.538089752197266,34.74524145189721,34.504499200896355,34.6276681151941,6963600,JNJ,Johnson & Johnson
+2005-12-02,34.26935958862305,34.59968025009657,34.26376187450723,34.493306596160565,6818000,JNJ,Johnson & Johnson
+2005-12-05,34.17976760864258,34.71163993806256,34.00061092820663,34.48769301965959,21946800,JNJ,Johnson & Johnson
+2005-12-06,33.85505676269531,34.29175103117314,33.81586636094559,34.29175103117314,14823200,JNJ,Johnson & Johnson
+2005-12-07,33.61430740356445,33.84385205206829,33.45754369395764,33.81025937092763,14538400,JNJ,Johnson & Johnson
+2005-12-08,33.636695861816406,34.01180444953183,33.519122568970275,33.614300745491825,10415400,JNJ,Johnson & Johnson
+2005-12-09,33.64790725708008,33.78787359697761,33.58072401192999,33.59192157540781,8127100,JNJ,Johnson & Johnson
+2005-12-12,33.67588424682617,33.73746760948631,33.59750134434691,33.67588424682617,7960900,JNJ,Johnson & Johnson
+2005-12-13,33.731895446777344,33.8718618179258,33.586331360498576,33.664712186626936,12785500,JNJ,Johnson & Johnson
+2005-12-14,33.653499603271484,33.860649142132914,33.625506768676644,33.815861033924456,10199000,JNJ,Johnson & Johnson
+2005-12-15,33.68149185180664,33.78786547570266,33.59191350123201,33.67589413927163,6942500,JNJ,Johnson & Johnson
+2005-12-16,34.07341766357422,34.34775058666063,33.69830663506408,33.77668960594921,13197200,JNJ,Johnson & Johnson
+2005-12-19,34.258155822753906,34.711647469846966,34.207767861965785,34.45970766590638,10639100,JNJ,Johnson & Johnson
+2005-12-20,34.028602600097656,34.25814722257039,33.96701709284857,34.1069833781543,6946700,JNJ,Johnson & Johnson
+2005-12-21,34.08458709716797,34.26374375416441,33.98381121064299,34.14057275158592,6282100,JNJ,Johnson & Johnson
+2005-12-22,34.33094787597656,34.33094787597656,33.905451090388866,34.12939598017082,5179100,JNJ,Johnson & Johnson
+2005-12-23,34.21335983276367,34.43730461247656,34.1573720360484,34.31973344294859,3591100,JNJ,Johnson & Johnson
+2005-12-27,33.75987243652344,34.26375199026768,33.74307716330407,34.21896174739427,6324400,JNJ,Johnson & Johnson
+2005-12-28,33.82706069946289,33.96142931236434,33.759877460870484,33.759877460870484,5603100,JNJ,Johnson & Johnson
+2005-12-29,33.731895446777344,33.983835341988026,33.6143242075848,33.88865709903406,5325100,JNJ,Johnson & Johnson
+2005-12-30,33.64790725708008,33.73188791530534,33.60871685276612,33.64790725708008,5261300,JNJ,Johnson & Johnson
+2006-01-03,34.50450134277344,34.62767026471693,34.17977842192976,34.190975984964034,10703100,JNJ,Johnson & Johnson
+2006-01-04,35.03636932373047,35.06995987278618,34.57727784137623,34.67245604703925,9068100,JNJ,Johnson & Johnson
+2006-01-05,34.89079666137695,35.243512310794465,34.767625642532344,35.030762951621796,9852600,JNJ,Johnson & Johnson
+2006-01-06,35.04755401611328,35.12593692324328,34.79001658554796,34.91318758960783,5919200,JNJ,Johnson & Johnson
+2006-01-09,35.26591873168945,35.27711415906674,34.95239337220583,35.00278133827076,7103700,JNJ,Johnson & Johnson
+2006-01-10,35.32749938964844,35.32749938964844,34.991581065704324,35.00277862793134,6656700,JNJ,Johnson & Johnson
+2006-01-11,34.991580963134766,35.265915897601054,34.6780556288471,35.24911848645145,8824100,JNJ,Johnson & Johnson
+2006-01-12,34.82921600341797,35.0195702700946,34.599671340871126,34.99157743528965,7262400,JNJ,Johnson & Johnson
+2006-01-13,34.610870361328125,34.874007718166126,34.38692340201283,34.65566060747778,7043600,JNJ,Johnson & Johnson
+2006-01-17,34.30854034423828,34.750834385071585,34.207764432764456,34.32533775329482,9674000,JNJ,Johnson & Johnson
+2006-01-18,34.81801986694336,34.84601483861013,34.34773296154247,34.57167992057774,7547400,JNJ,Johnson & Johnson
+2006-01-19,34.806819915771484,35.058759693460225,34.543684713044435,34.879602992818526,7494700,JNJ,Johnson & Johnson
+2006-01-20,34.03980255126953,34.87960032211853,34.000612159487204,34.28614459757692,11023500,JNJ,Johnson & Johnson
+2006-01-23,34.258155822753906,34.286150795415736,33.93343506989891,34.01181586763231,7213100,JNJ,Johnson & Johnson
+2006-01-24,33.23359298706055,34.034200258370056,33.23359298706055,33.698279913813714,19956800,JNJ,Johnson & Johnson
+2006-01-25,32.75211715698242,34.1517802833492,32.49457965430288,34.1517802833492,25368800,JNJ,Johnson & Johnson
+2006-01-26,32.83049011230469,33.31197445453862,32.78570201352633,32.89207561687637,15946100,JNJ,Johnson & Johnson
+2006-01-27,32.86968994140625,33.149622580258054,32.66813809971831,33.0040585477704,11596300,JNJ,Johnson & Johnson
+2006-01-30,32.69612503051758,32.892076975232555,32.494573238401586,32.86968185706055,11877300,JNJ,Johnson & Johnson
+2006-01-31,32.214656829833984,32.66254873939216,32.16426885652637,32.55617507828368,20563700,JNJ,Johnson & Johnson
+2006-02-01,32.393802642822266,32.70732580566687,32.27623145675554,32.28742688195739,13406000,JNJ,Johnson & Johnson
+2006-02-02,32.27623748779297,32.68493892695292,32.24264479876129,32.66814151457869,10014200,JNJ,Johnson & Johnson
+2006-02-03,32.125064849853516,32.1922480739203,31.92351304193699,32.05787949007055,11020100,JNJ,Johnson & Johnson
+2006-02-06,31.828340530395508,32.22584650504624,31.805947542187642,32.19225381915959,10618900,JNJ,Johnson & Johnson
+2006-02-07,31.80034637451172,32.097076414912955,31.74436070273906,31.912319853773518,10338700,JNJ,Johnson & Johnson
+2006-02-08,32.808109283447266,32.886492227949134,31.873135156202014,31.940318401486753,14627400,JNJ,Johnson & Johnson
+2006-02-09,32.780128479003906,33.42957245046898,32.64016208743197,33.11604910020714,12131200,JNJ,Johnson & Johnson
+2006-02-10,32.69052505493164,32.897674557920354,32.60654656568995,32.864084016510084,8158200,JNJ,Johnson & Johnson
+2006-02-13,32.75211715698242,32.83049795034433,32.49457965430288,32.684933924917424,5015500,JNJ,Johnson & Johnson
+2006-02-14,33.06004333496094,33.18321437618298,32.86409134730449,32.86409134730449,9817100,JNJ,Johnson & Johnson
+2006-02-15,33.08803939819336,33.25600070195697,32.86409455270304,33.07684397127803,8314500,JNJ,Johnson & Johnson
+2006-02-16,33.02085494995117,33.28399232288424,32.79691011265454,33.28399232288424,11893700,JNJ,Johnson & Johnson
+2006-02-17,33.07123947143555,33.1832129462927,32.886485053280175,33.132824989392795,6773400,JNJ,Johnson & Johnson
+2006-02-21,33.11042785644531,33.211203764124875,32.892080768378335,33.104830144114786,6489200,JNJ,Johnson & Johnson
+2006-02-22,33.04883575439453,33.1440139307711,32.86408138428776,33.0376381962493,8647200,JNJ,Johnson & Johnson
+2006-02-23,32.80250549316406,33.065642847384176,32.72412469889844,33.03205016310614,9753300,JNJ,Johnson & Johnson
+2006-02-24,32.520992279052734,33.04461647612725,32.32955975380168,33.04461647612725,10373100,JNJ,Johnson & Johnson
+2006-02-27,32.60544967651367,32.96579275969732,32.56040786502281,32.63360107717223,7007800,JNJ,Johnson & Johnson
+2006-02-28,32.45905685424805,32.611074827462055,32.32955656210974,32.549142613248236,8942200,JNJ,Johnson & Johnson
+2006-03-01,32.46467971801758,32.554765458824235,32.34644258592387,32.442157745862545,7141200,JNJ,Johnson & Johnson
+2006-03-02,32.481563568115234,32.80249408921023,32.346436058082105,32.374587443687915,7794500,JNJ,Johnson & Johnson
+2006-03-03,32.35771560668945,32.72368812516293,32.35771560668945,32.40275741993828,6462400,JNJ,Johnson & Johnson
+2006-03-06,32.57167434692383,32.69554311625273,32.38024177060404,32.41402474800683,7349500,JNJ,Johnson & Johnson
+2006-03-07,32.77998733520508,32.83066070861869,32.39149075642943,32.39149075642943,9560000,JNJ,Johnson & Johnson
+2006-03-08,33.072750091552734,33.134682274555715,32.56038719273033,32.74055861993297,7423700,JNJ,Johnson & Johnson
+2006-03-09,32.83065414428711,33.2022580924152,32.796871186161475,33.190997106373324,8570900,JNJ,Johnson & Johnson
+2006-03-10,33.24169158935547,33.24169158935547,32.93765121649686,33.02210759156253,9240900,JNJ,Johnson & Johnson
+2006-03-13,33.26420211791992,33.42748109348949,33.219158160649634,33.41622010417191,6219700,JNJ,Johnson & Johnson
+2006-03-14,33.38243103027344,33.44436538229986,33.23604035315398,33.30360627235384,7888100,JNJ,Johnson & Johnson
+2006-03-15,33.66958236694336,33.754038701310954,33.27545638625093,33.30360992958266,8900800,JNJ,Johnson & Johnson
+2006-03-16,33.79344177246094,33.911678889743044,33.61327031341776,33.754029400033566,10785400,JNJ,Johnson & Johnson
+2006-03-17,33.97361755371094,34.00740051200943,33.86664140748591,34.00740051200943,11512300,JNJ,Johnson & Johnson
+2006-03-20,34.052452087402344,34.091864476161874,33.95110533121668,34.00741027788322,5889200,JNJ,Johnson & Johnson
+2006-03-21,34.10311508178711,34.25513516977857,34.013029342364035,34.22135221206487,7880000,JNJ,Johnson & Johnson
+2006-03-22,34.34522247314453,34.40152525741771,33.951096539791635,33.951096539791635,7066500,JNJ,Johnson & Johnson
+2006-03-23,34.238243103027344,34.28891646323166,34.13126481603304,34.21572113231135,6944600,JNJ,Johnson & Johnson
+2006-03-24,34.00177001953125,34.23261487233214,33.94546723506802,34.15379011495821,5179200,JNJ,Johnson & Johnson
+2006-03-27,33.74840545654297,34.007403866754046,33.641429299765015,33.821600799503514,7469400,JNJ,Johnson & Johnson
+2006-03-28,33.556968688964844,33.708988775192125,33.50629532688908,33.66957639889024,7750000,JNJ,Johnson & Johnson
+2006-03-29,33.50629806518555,33.66957915053083,33.41621231944566,33.56823241809676,6631700,JNJ,Johnson & Johnson
+2006-03-30,33.41621398925781,33.58512665029757,33.33175980655164,33.343020793808535,7838600,JNJ,Johnson & Johnson
+2006-03-31,33.343013763427734,33.63016136058553,33.252928032180854,33.4725118678568,9704000,JNJ,Johnson & Johnson
+2006-04-03,33.31486511230469,33.64705669770211,33.286713719877156,33.49503874903073,9271700,JNJ,Johnson & Johnson
+2006-04-04,33.1177978515625,33.39368660740378,33.07838547898706,33.371164637985466,9506700,JNJ,Johnson & Johnson
+2006-04-05,32.88132095336914,33.207880892236865,32.830647600188094,32.993926495715435,8809200,JNJ,Johnson & Johnson
+2006-04-06,32.93763732910156,33.07276704266934,32.718053423891114,32.881334534673115,6432000,JNJ,Johnson & Johnson
+2006-04-07,32.56040954589844,33.061511806057645,32.48721418215624,32.9094916572766,8974300,JNJ,Johnson & Johnson
+2006-04-10,32.49283981323242,32.6054475563586,32.38586363856029,32.571664589076526,9309100,JNJ,Johnson & Johnson
+2006-04-11,32.51535415649414,32.667374251846546,32.27324831735663,32.49283218359448,9114500,JNJ,Johnson & Johnson
+2006-04-12,32.582923889160156,32.65048982022186,32.52098952626057,32.57166290064987,6708200,JNJ,Johnson & Johnson
+2006-04-13,32.60544967651367,32.65612305682476,32.39149516544305,32.566037286028845,7339900,JNJ,Johnson & Johnson
+2006-04-17,32.45905685424805,32.55477203351716,32.35207853881326,32.475947262868736,8810800,JNJ,Johnson & Johnson
+2006-04-18,32.72931671142578,32.7349461321385,32.470318254545234,32.48721081231154,12658300,JNJ,Johnson & Johnson
+2006-04-19,32.667388916015625,32.87008246747325,32.571671562131954,32.81377750994918,9145600,JNJ,Johnson & Johnson
+2006-04-20,32.77998733520508,32.93763687568569,32.6673796000844,32.68990157667132,7619600,JNJ,Johnson & Johnson
+2006-04-21,32.86444854736328,32.99394671868523,32.68990856105797,32.93764391300242,10014200,JNJ,Johnson & Johnson
+2006-04-24,32.8419189453125,32.999568472584734,32.763092033862655,32.943263535834845,8139300,JNJ,Johnson & Johnson
+2006-04-25,32.77434158325195,32.90947123647888,32.72366823176848,32.83627591815542,8543400,JNJ,Johnson & Johnson
+2006-04-26,32.96015548706055,33.01645827496546,32.81939636948459,32.870069737724485,10586700,JNJ,Johnson & Johnson
+2006-04-27,33.022090911865234,33.17410887369433,32.76872406246049,32.76872406246049,11577800,JNJ,Johnson & Johnson
+2006-04-28,32.999576568603516,33.1009233318037,32.93764219689071,33.02209854882894,8572000,JNJ,Johnson & Johnson
+2006-05-01,32.98830795288086,33.09528411250157,32.96578597786163,33.05587173012479,7541800,JNJ,Johnson & Johnson
+2006-05-02,33.03334426879883,33.19662533884925,32.993931892967815,33.08964919699556,5591900,JNJ,Johnson & Johnson
+2006-05-03,32.85319137573242,33.050255514158984,32.79125914140767,32.95453815599417,9377700,JNJ,Johnson & Johnson
+2006-05-04,32.8025016784668,32.92074096186819,32.76308929993752,32.903848408345965,7798600,JNJ,Johnson & Johnson
+2006-05-05,33.05024337768555,33.11780715711156,32.853179311623435,32.93763564676632,7049700,JNJ,Johnson & Johnson
+2006-05-08,33.05587387084961,33.151591196973186,33.02209305394685,33.05024445063711,5945200,JNJ,Johnson & Johnson
+2006-05-09,32.85880661010742,33.10091244839201,32.8362846372871,33.05023908345306,7158300,JNJ,Johnson & Johnson
+2006-05-10,32.83628463745117,32.93200194803124,32.796872258922185,32.88132858309204,7834700,JNJ,Johnson & Johnson
+2006-05-11,33.129066467285156,33.25856459954948,32.993936767462465,33.02771972937157,9805800,JNJ,Johnson & Johnson
+2006-05-12,33.12345504760742,33.35992946603577,32.88134905856037,32.88134905856037,10235800,JNJ,Johnson & Johnson
+2006-05-15,33.765296936035156,33.78781676192507,33.162848100254,33.20226048032839,10776200,JNJ,Johnson & Johnson
+2006-05-16,33.92295837402344,34.05245654659319,33.69774285349338,33.75967722902987,8264500,JNJ,Johnson & Johnson
+2006-05-17,33.85537338256836,34.22697725533835,33.75402667655718,33.78217806204628,13707900,JNJ,Johnson & Johnson
+2006-05-18,33.86101531982422,34.05244781886583,33.80471252802944,33.951101075384166,8518000,JNJ,Johnson & Johnson
+2006-05-19,33.72588348388672,33.917315958654335,33.573863387940655,33.872272012679105,13160600,JNJ,Johnson & Johnson
+2006-05-22,33.7033576965332,33.89479014963551,33.585120573450006,33.60201097737237,9614000,JNJ,Johnson & Johnson
+2006-05-23,33.78219223022461,34.09186189610555,33.765301821409956,33.866648569925744,10327900,JNJ,Johnson & Johnson
+2006-05-24,34.226985931396484,34.30581068987213,33.776557205954475,33.849750397216965,12877100,JNJ,Johnson & Johnson
+2006-05-25,34.2468147277832,34.5074185858818,34.076855783855656,34.5074185858818,8717200,JNJ,Johnson & Johnson
+2006-05-26,34.38279724121094,34.49610397767226,34.26382614044236,34.46777783384349,6199600,JNJ,Johnson & Johnson
+2006-05-30,33.90690612792969,34.30347857176575,33.88991087614181,34.263821543496746,7840900,JNJ,Johnson & Johnson
+2006-05-31,34.116512298583984,34.150502790184056,33.923891588651195,34.0711887615903,8260300,JNJ,Johnson & Johnson
+2006-06-01,34.360130310058594,34.388456447858786,34.11085511066702,34.13351688536549,5661800,JNJ,Johnson & Johnson
+2006-06-02,34.41112518310547,34.56408679039614,34.24683052502738,34.38846340382307,6666600,JNJ,Johnson & Johnson
+2006-06-05,34.06552505493164,34.27514101469423,34.04286328599913,34.19016046176995,6921900,JNJ,Johnson & Johnson
+2006-06-06,34.524417877197266,34.70004336448294,34.19583083525577,34.24115221707903,10568900,JNJ,Johnson & Johnson
+2006-06-07,34.654727935791016,34.94932455063014,34.56408298977482,34.62640179537583,9507200,JNJ,Johnson & Johnson
+2006-06-08,34.87566375732422,34.98330391443329,34.58106725449684,34.66038128196091,12528800,JNJ,Johnson & Johnson
+2006-06-09,34.773685455322266,34.943644382087406,34.73969280551124,34.80201158292562,8621700,JNJ,Johnson & Johnson
+2006-06-12,34.773685455322266,34.93231349881707,34.75102368878158,34.81334246619597,6507600,JNJ,Johnson & Johnson
+2006-06-13,34.58673858642578,34.94931830570291,34.56407681368456,34.87000426225424,12088300,JNJ,Johnson & Johnson
+2006-06-14,34.700050354003906,34.7737000455904,34.535755719367074,34.717045605467746,8972700,JNJ,Johnson & Johnson
+2006-06-15,34.824684143066406,34.847343755485234,34.5130901594187,34.64339427684175,8863300,JNJ,Johnson & Johnson
+2006-06-16,34.943641662597656,34.98329867038505,34.7283592195055,34.7283592195055,11648700,JNJ,Johnson & Johnson
+2006-06-19,34.75669860839844,34.94365499743609,34.73970335890253,34.89833145058612,9989800,JNJ,Johnson & Johnson
+2006-06-20,34.85868453979492,34.954996024217216,34.67739462209609,34.768039580945505,6927900,JNJ,Johnson & Johnson
+2006-06-21,35.0059700012207,35.06828879081495,34.841675403407784,34.841675403407784,6998600,JNJ,Johnson & Johnson
+2006-06-22,34.66038513183594,35.12494062527863,34.513085783488506,34.72836828276415,7812800,JNJ,Johnson & Johnson
+2006-06-23,34.739723205566406,34.97766764017415,34.558433236887595,34.59242591644496,5004600,JNJ,Johnson & Johnson
+2006-06-26,34.11083984375,34.13916596887233,33.70860324803642,33.76525549828108,15467400,JNJ,Johnson & Johnson
+2006-06-27,33.7369384765625,34.13917518081359,33.71427670589178,34.11651557128826,10361800,JNJ,Johnson & Johnson
+2006-06-28,33.555641174316406,33.753928381889374,33.40834401999056,33.7199357334396,9490700,JNJ,Johnson & Johnson
+2006-06-29,33.92955017089844,34.07684947989288,33.481990044473164,33.566970581288786,8491000,JNJ,Johnson & Johnson
+2006-06-30,33.94654846191406,34.190157050771674,33.940884100818664,34.07118601746308,10294200,JNJ,Johnson & Johnson
+2006-07-03,34.07685470581055,34.20715663073765,34.00320504001865,34.065523821754475,3302400,JNJ,Johnson & Johnson
+2006-07-05,34.0145378112793,34.22981813685346,33.878569356207734,33.878569356207734,6556400,JNJ,Johnson & Johnson
+2006-07-06,34.28647232055664,34.38278159798562,34.02020193519021,34.059858950736874,5631800,JNJ,Johnson & Johnson
+2006-07-07,34.3431282043457,34.48476103513367,34.235488030959225,34.33179731854521,5353100,JNJ,Johnson & Johnson
+2006-07-10,34.530094146728516,34.55275592460916,34.388461276693654,34.47343970202692,4732500,JNJ,Johnson & Johnson
+2006-07-11,34.4281120300293,34.55274962450117,34.33180057217039,34.53008785075252,7102700,JNJ,Johnson & Johnson
+2006-07-12,34.3431282043457,34.53008457833566,34.31480207041721,34.45077053887768,6169400,JNJ,Johnson & Johnson
+2006-07-13,34.144832611083984,34.42243166386521,34.08817819949458,34.405436420960804,8022400,JNJ,Johnson & Johnson
+2006-07-14,34.25247573852539,34.592395754271614,34.07685245014427,34.167497355447594,7532000,JNJ,Johnson & Johnson
+2006-07-17,34.50741958618164,34.728366435806784,34.30346798309835,34.30346798309835,7284200,JNJ,Johnson & Johnson
+2006-07-18,34.33180236816406,34.56974668268102,33.81059451155344,34.445109081689004,8302900,JNJ,Johnson & Johnson
+2006-07-19,34.73404312133789,34.83601895271592,34.269487516680606,34.45644176677638,8465000,JNJ,Johnson & Johnson
+2006-07-20,34.76802062988281,34.97197221641235,34.67171135910227,34.67171135910227,5563200,JNJ,Johnson & Johnson
+2006-07-21,34.97197341918945,35.11927275281351,34.881328506630496,34.9379807665504,8654400,JNJ,Johnson & Johnson
+2006-07-24,35.113609313964844,35.12494019917299,34.91532422568573,34.93798383495665,7828200,JNJ,Johnson & Johnson
+2006-07-25,35.124942779541016,35.124942779541016,34.83601274951657,34.84167711196407,6303500,JNJ,Johnson & Johnson
+2006-07-26,35.153263092041016,35.20991751286071,34.926651892197775,34.98330415187229,5660300,JNJ,Johnson & Johnson
+2006-07-27,35.44221496582031,35.44787933048301,35.153282661656,35.20993711401487,7658600,JNJ,Johnson & Johnson
+2006-07-28,35.64615249633789,35.691476042948686,35.37988422400922,35.43653649612707,7786400,JNJ,Johnson & Johnson
+2006-07-31,35.43654251098633,35.623498930770644,35.425211622410366,35.50452568129607,7059400,JNJ,Johnson & Johnson
+2006-08-01,35.510189056396484,35.60649835903047,35.289242151628336,35.34023006512451,4551700,JNJ,Johnson & Johnson
+2006-08-02,35.776451110839844,35.80477724254299,35.623487406268474,35.74812281799138,7410800,JNJ,Johnson & Johnson
+2006-08-03,35.736785888671875,35.8840830363944,35.714124124054614,35.74811460983568,6561400,JNJ,Johnson & Johnson
+2006-08-04,35.99172592163086,36.088037348027285,35.793440868969085,35.83309787950144,6653300,JNJ,Johnson & Johnson
+2006-08-07,35.84442901611328,35.94073828204568,35.78211023879467,35.83309813286036,6313600,JNJ,Johnson & Johnson
+2006-08-08,36.008724212646484,36.09370259681526,35.91807930617942,35.929408028485895,5236200,JNJ,Johnson & Johnson
+2006-08-09,35.87276840209961,36.09938182862357,35.708473775927025,36.076720053742015,6124000,JNJ,Johnson & Johnson
+2006-08-10,36.00306701660156,36.116373719322674,35.861434178486576,35.89542683764659,5437400,JNJ,Johnson & Johnson
+2006-08-11,35.957740783691406,36.13903061914199,35.918083767258175,36.00872868498347,7514200,JNJ,Johnson & Johnson
+2006-08-14,36.20702362060547,36.258011535773484,36.1107143148136,36.22968539649034,7374800,JNJ,Johnson & Johnson
+2006-08-15,36.490299224853516,36.52995626047773,36.17303861756707,36.25801921455974,7192900,JNJ,Johnson & Johnson
+2006-08-16,36.60359191894531,36.682905964436465,36.49594957622533,36.529944397358186,5706400,JNJ,Johnson & Johnson
+2006-08-17,36.38831329345703,36.64325069152536,36.33165669629384,36.631921965467626,8482200,JNJ,Johnson & Johnson
+2006-08-18,36.49593734741211,36.59791313205871,36.34297583158715,36.47894210368599,7185900,JNJ,Johnson & Johnson
+2006-08-21,36.41096115112305,36.58658877592557,36.365641936542424,36.41096115112305,7325900,JNJ,Johnson & Johnson
+2006-08-22,36.34865188598633,36.45062337508497,36.275000047471536,36.39397110704428,8278700,JNJ,Johnson & Johnson
+2006-08-23,36.20702362060547,36.292002038454896,36.14470481749501,36.258011535773484,6592900,JNJ,Johnson & Johnson
+2006-08-24,36.82452392578125,36.898171417608566,36.39395905117719,36.427953858573275,10664000,JNJ,Johnson & Johnson
+2006-08-25,36.85017776489258,36.97553858630816,36.81599003082363,36.884369846333605,5534200,JNJ,Johnson & Johnson
+2006-08-28,36.798892974853516,36.96414092082011,36.78179910930037,36.918554381097245,5976100,JNJ,Johnson & Johnson
+2006-08-29,36.810279846191406,36.83877251448622,36.639336878534955,36.75329885697259,5313000,JNJ,Johnson & Johnson
+2006-08-30,36.810279846191406,36.924246171999854,36.810279846191406,36.87865964167648,4434500,JNJ,Johnson & Johnson
+2006-08-31,36.844486236572266,36.89006843723954,36.70772659245293,36.844486236572266,4613000,JNJ,Johnson & Johnson
+2006-09-01,36.87867736816406,36.97554553113479,36.79890307543842,36.96415106676237,4693200,JNJ,Johnson & Johnson
+2006-09-05,36.645042419433594,36.89006465581572,36.58806141391097,36.810290378609636,7092400,JNJ,Johnson & Johnson
+2006-09-06,36.42279815673828,36.61083930861833,36.42279815673828,36.46838468095834,8509800,JNJ,Johnson & Johnson
+2006-09-07,36.16069412231445,36.29745156651687,36.04103271719099,36.18918462253159,7407100,JNJ,Johnson & Johnson
+2006-09-08,36.23478698730469,36.32595793202976,36.115125529919304,36.18920042809876,5914300,JNJ,Johnson & Johnson
+2006-09-11,36.491188049316406,36.50258250984201,36.234769213776104,36.268959116410045,5211600,JNJ,Johnson & Johnson
+2006-09-12,36.37153625488281,36.51968601769314,36.31455306877927,36.44561113628797,6994400,JNJ,Johnson & Johnson
+2006-09-13,36.36012268066406,36.485481284325665,36.3430266459534,36.439896930362885,6285700,JNJ,Johnson & Johnson
+2006-09-14,36.31454849243164,36.38292613345267,36.1379038983008,36.32594512821615,5393700,JNJ,Johnson & Johnson
+2006-09-15,36.348731994628906,36.54816765149939,36.240465060597245,36.240465060597245,9656600,JNJ,Johnson & Johnson
+2006-09-18,36.559574127197266,36.656442274084775,36.40572062579036,36.43991053429035,6976100,JNJ,Johnson & Johnson
+2006-09-19,36.57097244262695,36.582366906307996,36.43991437343179,36.55957797894591,5246800,JNJ,Johnson & Johnson
+2006-09-20,36.57667541503906,36.75331787724318,36.54818273199895,36.696336858536014,6282100,JNJ,Johnson & Johnson
+2006-09-21,36.599456787109375,36.702024326368836,36.496889247849914,36.565264709108455,7406900,JNJ,Johnson & Johnson
+2006-09-22,36.44561004638672,36.531083736142804,36.38292963039042,36.491196593906295,5604800,JNJ,Johnson & Johnson
+2006-09-25,36.57667541503906,36.662144769413274,36.479802901126526,36.610863156788746,5748400,JNJ,Johnson & Johnson
+2006-09-26,36.85017776489258,36.87867044153142,36.66783593757138,36.69632861421022,5894200,JNJ,Johnson & Johnson
+2006-09-27,36.9356575012207,36.96415018252952,36.76471010811338,36.77610891958603,5516500,JNJ,Johnson & Johnson
+2006-09-28,36.98123550415039,37.061009776527904,36.92994955912383,36.96983669531258,5016400,JNJ,Johnson & Johnson
+2006-09-29,37.00403594970703,37.04392309363009,36.83878796849077,37.00403594970703,7671300,JNJ,Johnson & Johnson
+2006-10-02,37.089500427246094,37.22626005763599,37.004031092467486,37.03821882637893,6237000,JNJ,Johnson & Johnson
+2006-10-03,37.323123931884766,37.42569146925656,37.02112072389324,37.07240231889335,6944900,JNJ,Johnson & Johnson
+2006-10-04,37.51116943359375,37.53965776272954,37.24905332973528,37.3459214740667,6168300,JNJ,Johnson & Johnson
+2006-10-05,37.10091018676758,37.40291351844415,37.10091018676758,37.20917717260384,7998400,JNJ,Johnson & Johnson
+2006-10-06,37.07240295410156,37.12938830157351,36.95844095390094,37.04391462773722,7134500,JNJ,Johnson & Johnson
+2006-10-09,36.96413803100586,37.03821289173564,36.84447663411712,36.98123189522263,5545700,JNJ,Johnson & Johnson
+2006-10-10,37.01541519165039,37.02681399801099,36.867261140558554,36.94703539559934,6047100,JNJ,Johnson & Johnson
+2006-10-11,37.0952033996582,37.15218441078145,36.92426036628845,36.97554197208763,4855700,JNJ,Johnson & Johnson
+2006-10-12,36.947044372558594,37.20346540952406,36.912856639911965,37.16927767687742,7902000,JNJ,Johnson & Johnson
+2006-10-13,36.798892974853516,37.45988041134816,36.75330643513065,37.45988041134816,6413600,JNJ,Johnson & Johnson
+2006-10-16,36.99832534790039,37.08379901540486,36.86726514474404,37.06670515137822,6357100,JNJ,Johnson & Johnson
+2006-10-17,37.65362548828125,37.89294832909568,37.32312955722958,37.39720443251817,15308200,JNJ,Johnson & Johnson
+2006-10-18,38.83313751220703,38.83313751220703,37.89293597566744,37.99550349506032,17880100,JNJ,Johnson & Johnson
+2006-10-19,38.77046585083008,38.87303339332057,38.65649949952298,38.74767258056866,8608800,JNJ,Johnson & Johnson
+2006-10-20,39.100955963134766,39.39725973794816,38.9015159646997,38.9755951689314,12064700,JNJ,Johnson & Johnson
+2006-10-23,39.37447738647461,39.55112416699091,38.93571883250107,38.947113295418724,8941400,JNJ,Johnson & Johnson
+2006-10-24,39.17503356933594,39.23771397083659,38.895823638251215,39.08955989934673,10853500,JNJ,Johnson & Johnson
+2006-10-25,39.22062301635742,39.28899847952487,39.01548793211155,39.17503647599795,7007400,JNJ,Johnson & Johnson
+2006-10-26,39.21493148803711,39.254818632019784,38.793266773452714,39.18643880774692,8171600,JNJ,Johnson & Johnson
+2006-10-27,38.84455108642578,39.11236664926383,38.74768292248907,39.08957337291879,7945500,JNJ,Johnson & Johnson
+2006-10-30,38.57673645019531,38.95281899786252,38.491267096064625,38.935725127036385,9175200,JNJ,Johnson & Johnson
+2006-10-31,38.40578079223633,38.63370913899708,38.30891265775879,38.63370913899708,11950600,JNJ,Johnson & Johnson
+2006-11-01,38.280418395996094,38.50264732934093,38.092377191666934,38.394380390962674,11145700,JNJ,Johnson & Johnson
+2006-11-02,38.690696716308594,38.74767772584271,38.22914054012579,38.263332623744155,10374400,JNJ,Johnson & Johnson
+2006-11-03,38.639404296875,38.93001304843927,38.610915970562665,38.74767124002812,7102500,JNJ,Johnson & Johnson
+2006-11-06,38.98700714111328,39.02689428924282,38.51405642231081,38.87874450897487,8041300,JNJ,Johnson & Johnson
+2006-11-07,39.15224075317383,39.33458255581739,38.82744428135963,38.84453814608067,10671300,JNJ,Johnson & Johnson
+2006-11-08,38.74197769165039,38.918624469922136,38.411486102769516,38.764770964568434,14318400,JNJ,Johnson & Johnson
+2006-11-09,37.693511962890625,38.59952170742232,37.50547072812558,38.47416088424562,16574400,JNJ,Johnson & Johnson
+2006-11-10,37.773284912109375,37.78467937410065,37.31173312245315,37.60803695531804,10113100,JNJ,Johnson & Johnson
+2006-11-13,37.573848724365234,38.05249437435545,37.465581773708045,37.750491140808485,8794200,JNJ,Johnson & Johnson
+2006-11-14,37.92713165283203,38.02400413678463,37.21485827084602,37.27753867625053,11365200,JNJ,Johnson & Johnson
+2006-11-15,37.91573715209961,38.177853234713034,37.84735734244631,37.927131613355975,7773700,JNJ,Johnson & Johnson
+2006-11-16,37.91004180908203,37.97272222113624,37.49977160195346,37.89294794168037,10445700,JNJ,Johnson & Johnson
+2006-11-17,38.31461715698242,38.519752284884206,37.92144511798124,37.972726726270345,11117500,JNJ,Johnson & Johnson
+2006-11-20,38.18354034423828,38.51973118519662,38.08097283647008,38.50833672760918,7973900,JNJ,Johnson & Johnson
+2006-11-21,37.94993209838867,38.21204823083635,37.784684120837895,38.12087948133707,8304100,JNJ,Johnson & Johnson
+2006-11-22,38.04680252075195,38.14937008715918,37.88725393909022,37.8986527505648,6992300,JNJ,Johnson & Johnson
+2006-11-24,37.73448181152344,38.13561029466526,37.73448181152344,38.10695669875338,2874100,JNJ,Johnson & Johnson
+2006-11-27,37.61988830566406,37.72303516352101,37.37348216589059,37.53393186212888,9429200,JNJ,Johnson & Johnson
+2006-11-28,37.803260803222656,37.866295238339944,37.545391467217456,37.56258625382561,8083100,JNJ,Johnson & Johnson
+2006-11-29,37.935062408447266,38.003828449091245,37.6657385860942,37.76315386472788,6778700,JNJ,Johnson & Johnson
+2006-11-30,37.768890380859375,38.06686785194364,37.63708987877188,37.93506734985615,7799300,JNJ,Johnson & Johnson
+2006-12-01,37.803260803222656,37.85483204726784,37.43651738359103,37.7688799738592,8947400,JNJ,Johnson & Johnson
+2006-12-04,37.98089599609375,38.23303370389193,37.711567875841304,38.04393042304329,7785800,JNJ,Johnson & Johnson
+2006-12-05,37.917877197265625,38.03248728074118,37.786081066178305,38.0210240864298,6564300,JNJ,Johnson & Johnson
+2006-12-06,37.83765411376953,37.96372302558938,37.705857976450865,37.96372302558938,7099900,JNJ,Johnson & Johnson
+2006-12-07,37.85483169555664,38.18719428273681,37.79179726102501,37.963710150097896,10418400,JNJ,Johnson & Johnson
+2006-12-08,37.79180145263672,37.96371436077702,37.63708333285194,37.76315221589791,6126200,JNJ,Johnson & Johnson
+2006-12-11,37.648529052734375,37.82044190105476,37.51100139723327,37.797519896483685,7725100,JNJ,Johnson & Johnson
+2006-12-12,37.57976531982422,37.76313697426377,37.413584074875075,37.69437096437702,8935000,JNJ,Johnson & Johnson
+2006-12-13,37.51675033569336,37.82045938579821,37.488096723751354,37.70585368188492,8856700,JNJ,Johnson & Johnson
+2006-12-14,37.96372604370117,38.17575144606581,37.54540683685424,37.69439777829773,9256500,JNJ,Johnson & Johnson
+2006-12-15,37.98663330078125,38.14708300370659,37.533933426426756,38.04966773720571,12798000,JNJ,Johnson & Johnson
+2006-12-18,38.16427230834961,38.301799996580435,37.946519770990264,37.946519770990264,7896700,JNJ,Johnson & Johnson
+2006-12-19,38.3247184753418,38.53674376960323,38.18145920482283,38.192922394742894,10245500,JNJ,Johnson & Johnson
+2006-12-20,38.06684875488281,38.330445254891266,38.015273150573854,38.192917596609774,9780100,JNJ,Johnson & Johnson
+2006-12-21,37.8204460144043,38.03819852362424,37.751679993212086,37.952246462041245,8729100,JNJ,Johnson & Johnson
+2006-12-22,37.61988830566406,37.791796820808095,37.505278256975046,37.694381558367176,6067500,JNJ,Johnson & Johnson
+2006-12-26,37.61415100097656,37.694375836918766,37.5224673478679,37.59122899471798,3804300,JNJ,Johnson & Johnson
+2006-12-27,37.82616424560547,37.90638905602431,37.69436384453208,37.78605184039605,5168900,JNJ,Johnson & Johnson
+2006-12-28,38.061126708984375,38.16427357155317,37.74022730184883,37.74022730184883,5450100,JNJ,Johnson & Johnson
+2006-12-29,37.831905364990234,38.147077501654415,37.74022170736803,37.91786179971009,5877100,JNJ,Johnson & Johnson
+2007-01-03,38.049652099609375,38.45077619206926,37.88347086932607,37.89492968400005,12845300,JNJ,Johnson & Johnson
+2007-01-04,38.52528381347656,38.7487679191298,37.763143467568916,37.763143467568916,11262000,JNJ,Johnson & Johnson
+2007-01-05,38.175750732421875,38.53676269755315,38.10698467490386,38.278897632734825,8141100,JNJ,Johnson & Johnson
+2007-01-08,38.11269760131836,38.250225277051634,37.84910106786043,38.11269760131836,6180400,JNJ,Johnson & Johnson
+2007-01-09,37.96946716308594,38.30755720014662,37.89496948771851,38.164297820660714,7147100,JNJ,Johnson & Johnson
+2007-01-10,37.90640640258789,38.1413493486354,37.860562383676964,38.1413493486354,6528700,JNJ,Johnson & Johnson
+2007-01-11,38.2387809753418,38.30181105620577,37.98091156703217,38.04967761696693,6371500,JNJ,Johnson & Johnson
+2007-01-12,38.18718719482422,38.27887521782527,37.992356703835334,38.07830876049186,6189400,JNJ,Johnson & Johnson
+2007-01-16,38.12989807128906,38.25023536578612,37.99237035928201,38.19293251677711,7963700,JNJ,Johnson & Johnson
+2007-01-17,38.318992614746094,38.611238389208935,38.06112329548777,38.16427014880587,9189900,JNJ,Johnson & Johnson
+2007-01-18,38.80034255981445,38.9607922526212,37.992362500487275,38.084046165551314,10695600,JNJ,Johnson & Johnson
+2007-01-19,38.828983306884766,39.092579768057554,38.697182890335974,38.96651094490431,13473300,JNJ,Johnson & Johnson
+2007-01-22,38.49663543701172,39.02956015481502,38.490903841443,38.96652571933845,10245500,JNJ,Johnson & Johnson
+2007-01-23,38.106956481933594,38.531002593082306,37.894931240396794,38.38774335818782,9698300,JNJ,Johnson & Johnson
+2007-01-24,38.39921188354492,38.4450515224209,37.99235612451417,38.05539054638483,7665500,JNJ,Johnson & Johnson
+2007-01-25,38.2100944519043,38.41638805210407,38.10694765180441,38.28458766289493,7727900,JNJ,Johnson & Johnson
+2007-01-26,37.86056900024414,38.319000525617,37.81472497332145,38.21012205465736,10773000,JNJ,Johnson & Johnson
+2007-01-29,37.90640640258789,38.04966568273983,37.820449960111475,37.96370924026341,8152700,JNJ,Johnson & Johnson
+2007-01-30,38.04393005371094,38.164267311648416,37.87774878172324,37.90640238348608,7171900,JNJ,Johnson & Johnson
+2007-01-31,38.27886962890625,38.40493408423826,37.906394740717545,38.04392238321378,8171600,JNJ,Johnson & Johnson
+2007-02-01,38.39921188354492,38.43359270568328,38.10696177959237,38.278874634135164,9232500,JNJ,Johnson & Johnson
+2007-02-02,38.152809143066406,38.47944009785997,38.10123353340117,38.39348366303516,11317500,JNJ,Johnson & Johnson
+2007-02-05,37.99236297607422,38.164271489693576,37.87775292840169,38.03820262321694,7526200,JNJ,Johnson & Johnson
+2007-02-06,37.8204460144043,38.06685212543578,37.70010875626229,38.04393011837171,8180100,JNJ,Johnson & Johnson
+2007-02-07,37.705841064453125,37.87774956279766,37.61988462931791,37.820446730016144,7795300,JNJ,Johnson & Johnson
+2007-02-08,37.68291091918945,37.80324815362112,37.59122290899869,37.68291091918945,7340100,JNJ,Johnson & Johnson
+2007-02-09,37.591251373291016,37.87777006420319,37.55113893144044,37.74024231670526,7107600,JNJ,Johnson & Johnson
+2007-02-12,37.51100540161133,37.74595269460195,37.453702570029115,37.659996261265725,6067300,JNJ,Johnson & Johnson
+2007-02-13,37.465171813964844,37.54539667489132,37.40786896643551,37.48236660295797,8583600,JNJ,Johnson & Johnson
+2007-02-14,37.73448181152344,37.76313540743533,37.47661693601613,37.568300573469315,7254900,JNJ,Johnson & Johnson
+2007-02-15,37.70011520385742,37.78034005633907,37.585505148936086,37.677193192873155,7350800,JNJ,Johnson & Johnson
+2007-02-16,37.5396614074707,37.67145749135766,37.38493894317165,37.6198862512087,12927000,JNJ,Johnson & Johnson
+2007-02-20,37.51100540161133,37.7230306875839,37.3963997384469,37.47662457704716,9384300,JNJ,Johnson & Johnson
+2007-02-21,37.24740982055664,37.47662552460679,37.22448781295903,37.39640068397813,12036200,JNJ,Johnson & Johnson
+2007-02-22,37.12135314941406,37.28753448009949,37.04685987921467,37.23023162825939,12930900,JNJ,Johnson & Johnson
+2007-02-23,36.974369049072266,37.23950038978885,36.88214935670602,37.23950038978885,11586300,JNJ,Johnson & Johnson
+2007-02-26,37.060829162597656,37.17033717092665,36.89368026870562,37.03200871981613,10483200,JNJ,Johnson & Johnson
+2007-02-27,36.34035873413086,37.02624259631984,36.15015657011669,36.88791414952609,18581000,JNJ,Johnson & Johnson
+2007-02-28,36.271202087402344,36.72653790048621,36.20780061992339,36.4671692602048,16690600,JNJ,Johnson & Johnson
+2007-03-01,35.994529724121094,36.27118877263216,35.591067787200124,35.93689104816628,14589700,JNJ,Johnson & Johnson
+2007-03-02,35.70634078979492,35.994527556139204,35.57953790902246,35.908070646759704,13773000,JNJ,Johnson & Johnson
+2007-03-05,35.637184143066406,35.936896508810285,35.4181615385388,35.4181615385388,16009400,JNJ,Johnson & Johnson
+2007-03-06,35.56224822998047,35.86196273776055,35.372043904418064,35.82161676543348,19244300,JNJ,Johnson & Johnson
+2007-03-07,35.654476165771484,36.040645475665954,35.49885500846307,35.53343822076197,14139300,JNJ,Johnson & Johnson
+2007-03-08,35.57377243041992,35.87924967588671,35.5334264621013,35.735156303694396,14670100,JNJ,Johnson & Johnson
+2007-03-09,35.815853118896484,35.913837768652975,35.70057796570264,35.83890858927338,10011500,JNJ,Johnson & Johnson
+2007-03-12,35.614139556884766,35.93690749518821,35.395116885399084,35.87927099154593,13310200,JNJ,Johnson & Johnson
+2007-03-13,35.026222229003906,35.579540330354746,34.93400254544543,35.389338194942574,17202700,JNJ,Johnson & Johnson
+2007-03-14,34.991641998291016,35.245247798657424,34.64581870521612,35.15302810725806,16217000,JNJ,Johnson & Johnson
+2007-03-15,34.88788986206055,35.049275949246464,34.78414244840196,34.9858745077117,10109800,JNJ,Johnson & Johnson
+2007-03-16,34.876373291015625,35.08963315329369,34.72651708925793,34.91095650620184,15553900,JNJ,Johnson & Johnson
+2007-03-19,35.00316619873047,35.043512172223984,34.795671364369134,34.95705745703387,10425200,JNJ,Johnson & Johnson
+2007-03-20,35.19914627075195,35.354767453877635,34.95707034057298,34.96283311089995,9871300,JNJ,Johnson & Johnson
+2007-03-21,35.28560256958008,35.343239066558915,34.859085016385855,35.19914562542041,16305000,JNJ,Johnson & Johnson
+2007-03-22,35.078094482421875,35.4354454665419,35.037748509957865,35.28558931148853,12725500,JNJ,Johnson & Johnson
+2007-03-23,34.876373291015625,35.30289081688047,34.78415358254367,35.30289081688047,17676100,JNJ,Johnson & Johnson
+2007-03-26,34.72651672363281,35.043521830749306,34.50749409380872,35.043521830749306,17385900,JNJ,Johnson & Johnson
+2007-03-27,34.5997200012207,34.7034674655862,34.570901749717315,34.640065993063764,12691000,JNJ,Johnson & Johnson
+2007-03-28,34.582401275634766,34.81295149694828,34.5074721239044,34.582401275634766,16111500,JNJ,Johnson & Johnson
+2007-03-29,34.778377532958984,34.85906947222423,34.593938186441164,34.801433000946325,16849900,JNJ,Johnson & Johnson
+2007-03-30,34.732276916503906,34.841789322636444,34.55360248324109,34.8302615852177,13275100,JNJ,Johnson & Johnson
+2007-04-02,34.64004898071289,34.81296280219541,34.59970300868445,34.73226865944797,9734200,JNJ,Johnson & Johnson
+2007-04-03,34.951297760009766,35.08386343557506,34.726512388455966,34.899424043598046,12055300,JNJ,Johnson & Johnson
+2007-04-04,35.32594299316406,35.360524006428086,34.8994255071488,34.99164520700466,12983300,JNJ,Johnson & Johnson
+2007-04-05,35.475807189941406,35.677539340519274,35.29136774859063,35.35476921880963,9694800,JNJ,Johnson & Johnson
+2007-04-09,35.52191162109375,35.591075849215784,35.372053228356314,35.504618915044865,5829600,JNJ,Johnson & Johnson
+2007-04-10,35.54495620727539,35.660231358421484,35.42391828798278,35.470029227917465,9137600,JNJ,Johnson & Johnson
+2007-04-11,35.67176818847656,35.90231854955114,35.446982795709,35.458510533631845,14688400,JNJ,Johnson & Johnson
+2007-04-12,35.689056396484375,35.70634910160003,35.446980511775664,35.47579875538036,9342600,JNJ,Johnson & Johnson
+2007-04-13,35.9368896484375,35.95418234989573,35.67175834544416,35.82161669839906,14546100,JNJ,Johnson & Johnson
+2007-04-16,36.32307052612305,36.32307052612305,35.97148222034974,36.01759317132579,13395100,JNJ,Johnson & Johnson
+2007-04-17,37.204925537109375,37.69484232163648,37.1357591073688,37.63720582887726,29072800,JNJ,Johnson & Johnson
+2007-04-18,37.135746002197266,37.33171088789926,36.97436212047068,37.14727153772874,11757000,JNJ,Johnson & Johnson
+2007-04-19,37.429718017578125,37.48158955165914,37.0608391172797,37.429718017578125,12530900,JNJ,Johnson & Johnson
+2007-04-20,37.533447265625,37.72364719565531,37.389353877715884,37.72364719565531,15794600,JNJ,Johnson & Johnson
+2007-04-23,37.3202018737793,37.53346175325874,37.27985588548674,37.464295317307396,10862400,JNJ,Johnson & Johnson
+2007-04-24,37.17033767700195,37.55074641946286,37.095410681084914,37.55074641946286,10367000,JNJ,Johnson & Johnson
+2007-04-25,37.279842376708984,37.53344815258403,37.1760949590675,37.32018835038171,12907800,JNJ,Johnson & Johnson
+2007-04-26,37.026241302490234,37.291372648489464,36.97436978577342,37.17033471210168,10533100,JNJ,Johnson & Johnson
+2007-04-27,36.98590850830078,37.19340344389888,36.80146905414508,36.89369097991466,9817600,JNJ,Johnson & Johnson
+2007-04-30,37.01470947265625,37.10116638320319,36.7438132050537,36.88790659017155,13917900,JNJ,Johnson & Johnson
+2007-05-01,37.21067428588867,37.42969904512213,37.03776486254667,37.19338378329259,10049100,JNJ,Johnson & Johnson
+2007-05-02,37.16458511352539,37.3490245563828,36.887923750547685,36.893688719901,7976300,JNJ,Johnson & Johnson
+2007-05-03,37.07235336303711,37.349014652653345,36.96860592910377,37.227972315246106,8992000,JNJ,Johnson & Johnson
+2007-05-04,37.16458511352539,37.34325958702949,36.98014567066798,37.21069167620236,6489200,JNJ,Johnson & Johnson
+2007-05-07,37.03776168823242,37.078107656625825,36.65159030672222,36.88214058213342,10864100,JNJ,Johnson & Johnson
+2007-05-08,36.714996337890625,36.93977947658183,36.59972118575641,36.85332476149916,10957500,JNJ,Johnson & Johnson
+2007-05-09,36.95130920410156,37.0550566205742,36.4902107968291,36.68041292790184,13768500,JNJ,Johnson & Johnson
+2007-05-10,36.02334213256836,36.89366730975779,36.00605163192563,36.89366730975779,23573300,JNJ,Johnson & Johnson
+2007-05-11,35.890777587890625,36.32882047410868,35.53342663871087,35.90806808905872,23867100,JNJ,Johnson & Johnson
+2007-05-14,36.086761474609375,36.57667829125796,36.05794322634029,36.31154688927617,16788200,JNJ,Johnson & Johnson
+2007-05-15,35.63142013549805,35.96571791976992,35.539200436162886,35.72940480280538,21866900,JNJ,Johnson & Johnson
+2007-05-16,36.34035873413086,36.52479812898321,35.97147994442616,36.18473758246962,17213000,JNJ,Johnson & Johnson
+2007-05-17,36.161678314208984,36.36917095001274,36.040638194960145,36.36917095001274,12360000,JNJ,Johnson & Johnson
+2007-05-18,36.55360794067383,36.67464805206287,36.19625697041079,36.30000438092111,13378700,JNJ,Johnson & Johnson
+2007-05-21,36.61125183105469,36.90520140360676,36.53055987775375,36.80145397830819,10813300,JNJ,Johnson & Johnson
+2007-05-22,36.645843505859375,36.818755188410286,36.48445736327936,36.628550798520344,8892500,JNJ,Johnson & Johnson
+2007-05-23,36.778419494628906,36.945566255277924,36.680434787925186,36.75536401085251,9822100,JNJ,Johnson & Johnson
+2007-05-24,36.82770919799805,37.17579851699739,36.816105999389684,36.99014955234743,11036400,JNJ,Johnson & Johnson
+2007-05-25,36.65946960449219,36.885728679125606,36.60145581904817,36.885728679125606,8493000,JNJ,Johnson & Johnson
+2007-05-29,36.57823944091797,36.75808566766601,36.42740231206217,36.6652623084278,10059400,JNJ,Johnson & Johnson
+2007-05-30,36.67687225341797,36.75809243106028,36.41000311005686,36.57824617122099,10866600,JNJ,Johnson & Johnson
+2007-05-31,36.70588302612305,36.86832339858976,36.53183945375384,36.54924314706553,12154500,JNJ,Johnson & Johnson
+2007-06-01,36.7870979309082,36.99595107300028,36.56084109800306,36.75228833619827,10836900,JNJ,Johnson & Johnson
+2007-06-04,36.89732360839844,36.9379336941592,36.55503701906938,36.57824341467087,10090400,JNJ,Johnson & Johnson
+2007-06-05,36.72908401489258,36.86831796704196,36.56084096071863,36.78129730021954,11391400,JNJ,Johnson & Johnson
+2007-06-06,36.49123764038086,36.79871476176816,36.28818491564137,36.66528125224,11532300,JNJ,Johnson & Johnson
+2007-06-07,35.96910858154297,36.49124168812188,35.963308086174244,36.340402251516934,14245500,JNJ,Johnson & Johnson
+2007-06-08,36.044517517089844,36.172148294784485,35.65581805111987,35.998104715685116,13943800,JNJ,Johnson & Johnson
+2007-06-11,36.1257438659668,36.48543428584457,36.05612686507406,36.48543428584457,9082200,JNJ,Johnson & Johnson
+2007-06-12,35.87046813964844,36.206952043104494,35.82985583844206,36.114128668383806,11908200,JNJ,Johnson & Johnson
+2007-06-13,36.073524475097656,36.11993506350012,35.574597924537095,35.91688458970649,14814400,JNJ,Johnson & Johnson
+2007-06-14,36.23016357421875,36.3229869620934,36.073523692227,36.08512689234684,9093400,JNJ,Johnson & Johnson
+2007-06-15,36.41580581665039,36.61885626076014,36.29977604298031,36.31137924165571,16817100,JNJ,Johnson & Johnson
+2007-06-18,36.16054916381836,36.49123264500804,36.102533159084196,36.46222353609882,8489300,JNJ,Johnson & Johnson
+2007-06-19,36.21276092529297,36.35779762021276,36.0851301386609,36.16635033372249,11399300,JNJ,Johnson & Johnson
+2007-06-20,35.992313385009766,36.45643045179152,35.963306483289294,36.27078362507882,11311700,JNJ,Johnson & Johnson
+2007-06-21,36.03290557861328,36.16633903066746,35.84725884418282,35.91687581632333,10370700,JNJ,Johnson & Johnson
+2007-06-22,35.23231506347656,35.9574985668737,35.23231506347656,35.88207886285676,22060300,JNJ,Johnson & Johnson
+2007-06-25,35.452762603759766,35.68481993897386,35.37154242578064,35.38894611732363,12967700,JNJ,Johnson & Johnson
+2007-06-26,35.766056060791016,35.94590017733525,35.57460652798425,35.59781293433987,13908200,JNJ,Johnson & Johnson
+2007-06-27,35.65000534057617,35.696415912992265,35.429549035620305,35.475961821119824,14158300,JNJ,Johnson & Johnson
+2007-06-28,35.67900848388672,35.876258375410394,35.50496498267952,35.67900848388672,9515800,JNJ,Johnson & Johnson
+2007-06-29,35.7486457824707,35.93429258446781,35.51078567909413,35.7254415920344,12025100,JNJ,Johnson & Johnson
+2007-07-02,35.882076263427734,35.9690991627649,35.60940879080084,35.934289560413184,8090400,JNJ,Johnson & Johnson
+2007-07-03,35.940086364746094,36.13153361352766,35.89947627521413,35.9690932553998,4716100,JNJ,Johnson & Johnson
+2007-07-05,36.13154220581055,36.2127624041891,35.89368210495147,36.02711560415687,8299700,JNJ,Johnson & Johnson
+2007-07-06,36.044517517089844,36.20115740220453,35.96909782134925,36.02711161002098,7558900,JNJ,Johnson & Johnson
+2007-07-09,36.38678741455078,36.74067711639412,35.96328075576416,36.17793433063778,18794500,JNJ,Johnson & Johnson
+2007-07-10,36.08513259887695,36.46222670352737,36.0387197910578,36.38680921044798,14338300,JNJ,Johnson & Johnson
+2007-07-11,36.468040466308594,36.54346019533591,36.056136630925444,36.0851435380636,11145900,JNJ,Johnson & Johnson
+2007-07-12,36.758087158203125,36.787094044188144,36.32877772114079,36.57824092416234,11042400,JNJ,Johnson & Johnson
+2007-07-13,36.798709869384766,36.897333758195224,36.55504707470923,36.82191627136992,8999400,JNJ,Johnson & Johnson
+2007-07-16,37.01336669921875,37.0597795071317,36.711690087038036,36.76390338939787,13368200,JNJ,Johnson & Johnson
+2007-07-17,36.39841079711914,36.85092458785184,36.13154159017108,36.47963099411379,27568400,JNJ,Johnson & Johnson
+2007-07-18,36.08513259887695,36.49123581495658,35.98070599436835,36.26497669646495,16892500,JNJ,Johnson & Johnson
+2007-07-19,36.195350646972656,36.37519691267358,36.003903395302316,36.17214424886597,12653800,JNJ,Johnson & Johnson
+2007-07-20,35.84727478027344,36.259178517087236,35.80666467738107,36.19536200880362,13773900,JNJ,Johnson & Johnson
+2007-07-23,35.96910858154297,36.16055812498352,35.8820856594182,35.90529206706279,9439400,JNJ,Johnson & Johnson
+2007-07-24,35.66161346435547,36.04451014529806,35.63260436286834,35.71962724116227,10753800,JNJ,Johnson & Johnson
+2007-07-25,35.6964225769043,35.963291717179594,35.499172627875,35.66741568709372,10622200,JNJ,Johnson & Johnson
+2007-07-26,35.36575698852539,35.69064007216203,35.2439266620685,35.40636709734435,23319000,JNJ,Johnson & Johnson
+2007-07-27,34.67536544799805,35.47016573681586,34.64635855818849,35.24390889798394,23503600,JNJ,Johnson & Johnson
+2007-07-30,34.84941482543945,35.06406850161273,34.67537124440479,34.768194635162224,13604100,JNJ,Johnson & Johnson
+2007-07-31,35.09886169433594,35.8414484732361,35.09886169433594,35.59198531224623,21874200,JNJ,Johnson & Johnson
+2007-08-01,35.36575698852539,35.62102305891309,35.06988302240367,35.10469042248567,17638800,JNJ,Johnson & Johnson
+2007-08-02,35.406349182128906,35.66741561607194,35.243908829046056,35.27291571879888,17094800,JNJ,Johnson & Johnson
+2007-08-03,35.127891540527344,35.67903149402762,35.046671335122284,35.67903149402762,12984400,JNJ,Johnson & Johnson
+2007-08-06,36.14313507080078,36.17794466575822,34.98864450159318,34.98864450159318,14768000,JNJ,Johnson & Johnson
+2007-08-07,36.01551055908203,36.201157338204375,35.70803128302975,35.82406107325226,18086400,JNJ,Johnson & Johnson
+2007-08-08,36.25336837768555,36.25336837768555,35.50497860104901,35.96329502671796,15477600,JNJ,Johnson & Johnson
+2007-08-09,35.29032897949219,36.317186811913324,35.29032897949219,35.969099636152016,20821000,JNJ,Johnson & Johnson
+2007-08-10,35.475975036621094,35.632612713324036,35.098878759753674,35.21490855364244,15651600,JNJ,Johnson & Johnson
+2007-08-13,35.65000534057617,35.893665825198376,35.46435862474494,35.57458567068117,11132700,JNJ,Johnson & Johnson
+2007-08-14,35.464359283447266,35.93427657339914,35.45275608685687,35.68481337941435,18623200,JNJ,Johnson & Johnson
+2007-08-15,35.562984466552734,35.82405086690397,35.26130798315615,35.435353725446,13757600,JNJ,Johnson & Johnson
+2007-08-16,35.75444030761719,35.92848386802468,35.232307413310785,35.2729175036364,24001900,JNJ,Johnson & Johnson
+2007-08-17,35.98069763183594,36.537637917716346,35.59199820248667,36.25336728168912,18327900,JNJ,Johnson & Johnson
+2007-08-20,35.87046813964844,36.02710578635899,35.7022250813785,35.876268632344306,12981800,JNJ,Johnson & Johnson
+2007-08-21,35.777645111083984,35.91688128966674,35.67902123661268,35.71963132764015,12477700,JNJ,Johnson & Johnson
+2007-08-22,35.97488784790039,36.027101127746896,35.7486310395934,35.795043827494084,12141600,JNJ,Johnson & Johnson
+2007-08-23,36.03290557861328,36.183742720431674,35.95168540893541,36.056111973688004,8809400,JNJ,Johnson & Johnson
+2007-08-24,36.14096450805664,36.19936853587965,35.8314169222763,36.070877001104,9166300,JNJ,Johnson & Johnson
+2007-08-27,35.97742462158203,36.123436900448795,35.92486011207117,36.012468370579455,10458800,JNJ,Johnson & Johnson
+2007-08-28,35.77299880981445,36.024140040920955,35.761317563254856,35.97741505468255,14789300,JNJ,Johnson & Johnson
+2007-08-29,36.12929153442383,36.20521857036595,35.77886060328652,35.83142513155855,10176700,JNJ,Johnson & Johnson
+2007-08-30,35.97742462158203,36.15848064944622,35.83141234271527,35.83141234271527,8354000,JNJ,Johnson & Johnson
+2007-08-31,36.088401794433594,36.25193486288315,36.006635260208824,36.19937034402851,13355800,JNJ,Johnson & Johnson
+2007-09-04,36.19936752319336,36.24025078711992,35.97742821332719,35.99495120356056,9167600,JNJ,Johnson & Johnson
+2007-09-05,36.00664138793945,36.19353699168001,35.889831078608765,36.1234494692988,11283800,JNJ,Johnson & Johnson
+2007-09-06,36.01247787475586,36.152650679768485,35.98327585686981,36.035840380253156,7724400,JNJ,Johnson & Johnson
+2007-09-07,36.024139404296875,36.2285556455525,35.778837686820204,35.92484992427991,13553000,JNJ,Johnson & Johnson
+2007-09-10,36.11759567260742,36.199362188410426,35.95990215157144,36.12343518317744,10176500,JNJ,Johnson & Johnson
+2007-09-11,36.24025344848633,36.292817967105044,36.04751836553168,36.199370181557434,9942900,JNJ,Johnson & Johnson
+2007-09-12,36.508907318115234,36.602355082583806,36.18184125646047,36.21104326511244,11635100,JNJ,Johnson & Johnson
+2007-09-13,36.85935974121094,36.95280756053063,36.54397251551757,36.60821830904456,13499000,JNJ,Johnson & Johnson
+2007-09-14,36.91190719604492,36.98199247110638,36.71916990466251,36.78925740769469,9369200,JNJ,Johnson & Johnson
+2007-09-17,36.760047912597656,36.98782892293487,36.619877382512115,36.806772907939774,11085700,JNJ,Johnson & Johnson
+2007-09-18,37.279850006103516,37.349935264653205,36.7600445069469,36.77756749256197,12653400,JNJ,Johnson & Johnson
+2007-09-19,37.66532897949219,37.834703770149886,37.174729825262816,37.23897336119472,17955900,JNJ,Johnson & Johnson
+2007-09-20,37.84054946899414,37.96319927038543,37.48427908859671,37.67117466061324,12079500,JNJ,Johnson & Johnson
+2007-09-21,38.03327941894531,38.2902579957622,37.84054214437686,37.90478790256635,17638200,JNJ,Johnson & Johnson
+2007-09-24,38.08000183105469,38.28442259311907,37.8171815026023,37.951514764306786,12256700,JNJ,Johnson & Johnson
+2007-09-25,37.9456787109375,38.16177407152892,37.81718716899561,37.84639141250675,10084900,JNJ,Johnson & Johnson
+2007-09-26,38.19097137451172,38.3311419148194,37.88142605569256,37.97487159725064,12518700,JNJ,Johnson & Johnson
+2007-09-27,38.27858352661133,38.40123331884827,38.16761275727913,38.185133519607035,9074100,JNJ,Johnson & Johnson
+2007-09-28,38.37202453613281,38.40122877385057,38.16176650119994,38.28442073486167,8857800,JNJ,Johnson & Johnson
+2007-10-01,38.629024505615234,38.66406604148737,38.348683306752164,38.348683306752164,12568700,JNJ,Johnson & Johnson
+2007-10-02,38.576454162597656,38.74582452131206,38.47716240508035,38.640699935603294,9839400,JNJ,Johnson & Johnson
+2007-10-03,38.605648040771484,39.01448512057493,38.44211499122667,38.4713192311917,9377800,JNJ,Johnson & Johnson
+2007-10-04,38.611480712890625,38.75165122873572,38.54723496480739,38.60563897508114,8741800,JNJ,Johnson & Johnson
+2007-10-05,38.69325256347656,38.78086081895942,38.66404832633528,38.722456800617834,9407400,JNJ,Johnson & Johnson
+2007-10-08,38.55891418457031,38.76917218739917,38.518030931572504,38.69324741924334,5678900,JNJ,Johnson & Johnson
+2007-10-09,38.69325256347656,38.70493158476849,38.512198769835365,38.6056443079937,7639500,JNJ,Johnson & Johnson
+2007-10-10,38.447967529296875,38.7224714206791,38.35451749991456,38.70494619821292,8523900,JNJ,Johnson & Johnson
+2007-10-11,38.51803970336914,38.681577208543516,38.447956657092945,38.53556492087958,10369200,JNJ,Johnson & Johnson
+2007-10-12,38.51220703125,38.68741912386022,38.436277780771164,38.646535856656975,7025800,JNJ,Johnson & Johnson
+2007-10-15,38.34281539916992,38.64068161863922,38.20264489539495,38.51802741490364,9198100,JNJ,Johnson & Johnson
+2007-10-16,38.00407028198242,38.54723605923655,37.73540826234302,38.412902821446615,14314900,JNJ,Johnson & Johnson
+2007-10-17,37.875579833984375,38.30193759921468,37.799655061958426,38.28441684074259,10198300,JNJ,Johnson & Johnson
+2007-10-18,37.904788970947266,38.15008853316235,37.782139189839725,38.103363533900094,13529500,JNJ,Johnson & Johnson
+2007-10-19,37.51348114013672,37.96319705229574,37.47259787539499,37.71789746384537,15297000,JNJ,Johnson & Johnson
+2007-10-22,37.57771682739258,37.6069210646697,37.11631973321881,37.55435878470008,11153100,JNJ,Johnson & Johnson
+2007-10-23,37.70037078857422,37.72957056970073,37.355779506130055,37.61276253331276,7727900,JNJ,Johnson & Johnson
+2007-10-24,37.63612747192383,37.68284801594357,37.221450895167145,37.571881710962764,11114300,JNJ,Johnson & Johnson
+2007-10-25,37.34994888305664,37.64197127148487,37.221457338890254,37.624450507451634,10605500,JNJ,Johnson & Johnson
+2007-10-26,37.55437088012695,37.72958299239859,37.27402526217294,37.48428336165284,9531300,JNJ,Johnson & Johnson
+2007-10-29,37.95151901245117,38.231860133388494,37.55436537783847,37.64196919316778,12797700,JNJ,Johnson & Johnson
+2007-10-30,37.85806655883789,38.1208868997517,37.81718329567482,37.8463875361948,7698400,JNJ,Johnson & Johnson
+2007-10-31,38.06248092651367,38.10920592657752,37.72957309895593,37.863906360154196,10547400,JNJ,Johnson & Johnson
+2007-11-01,37.764617919921875,38.1851295397889,37.682846944344845,37.84638443955778,11156800,JNJ,Johnson & Johnson
+2007-11-02,37.834720611572266,37.96321219657315,37.589420925266985,37.805520814217886,9896700,JNJ,Johnson & Johnson
+2007-11-05,37.66532897949219,37.88142877225024,37.38498787877296,37.38498787877296,10137400,JNJ,Johnson & Johnson
+2007-11-06,37.735416412353516,37.89894946345869,37.466754334689085,37.66532890933353,7820100,JNJ,Johnson & Johnson
+2007-11-07,37.32658767700195,37.68869759009689,37.221458633204854,37.437556233022846,10751600,JNJ,Johnson & Johnson
+2007-11-08,37.723724365234375,37.898940855014565,37.34993557388458,37.36161682173461,16433400,JNJ,Johnson & Johnson
+2007-11-09,38.05665588378906,38.401242844223134,37.29154824346769,37.29154824346769,16168600,JNJ,Johnson & Johnson
+2007-11-12,38.72829055786133,39.10208158835046,37.95150871834081,38.76333653042882,17582900,JNJ,Johnson & Johnson
+2007-11-13,39.312355041503906,39.335717547078616,38.85679732265292,38.97360985052646,16501000,JNJ,Johnson & Johnson
+2007-11-14,39.067039489746094,39.306501732304376,38.98527298154095,39.24809326420885,12128500,JNJ,Johnson & Johnson
+2007-11-15,39.06121063232422,39.30651469377006,38.86263603432831,38.991127577004235,11491600,JNJ,Johnson & Johnson
+2007-11-16,39.5693244934082,39.58684525255808,38.88598815091831,39.24809572252452,15135600,JNJ,Johnson & Johnson
+2007-11-19,39.47588348388672,39.72118753561257,39.38827966820797,39.39995869165121,19230900,JNJ,Johnson & Johnson
+2007-11-20,39.50508499145508,39.68613880591244,39.24810193407703,39.61605575822133,15463500,JNJ,Johnson & Johnson
+2007-11-21,39.21305847167969,39.51092477746596,39.09625042734141,39.13129194945464,14971600,JNJ,Johnson & Johnson
+2007-11-23,39.304161071777344,39.60975814896282,38.88690749039354,39.60975814896282,5964700,JNJ,Johnson & Johnson
+2007-11-26,39.592124938964844,40.0093784837618,39.01619479548139,39.22776060462581,15977400,JNJ,Johnson & Johnson
+2007-11-27,39.80368423461914,39.891832904291,39.50984337929793,39.71553108129165,15183000,JNJ,Johnson & Johnson
+2007-11-28,40.16804122924805,40.24444271585222,39.40993133725896,39.868322322262756,15187400,JNJ,Johnson & Johnson
+2007-11-29,40.197425842285156,40.35022432703381,39.7037709237338,39.95647421311784,11035900,JNJ,Johnson & Johnson
+2007-11-30,39.8095588684082,40.40311866716027,39.49221019829291,40.279706042724726,16655400,JNJ,Johnson & Johnson
+2007-12-03,39.791934967041016,40.009378851676885,39.55098775553419,39.73904575609674,9768100,JNJ,Johnson & Johnson
+2007-12-04,39.927085876464844,40.08575792189738,39.60973730194537,39.63324510194545,8107400,JNJ,Johnson & Johnson
+2007-12-05,40.08576583862305,40.109273643265794,39.639126517721444,39.639126517721444,9752700,JNJ,Johnson & Johnson
+2007-12-06,40.13865661621094,40.179794150445886,39.81542993032564,40.074011279033876,7604500,JNJ,Johnson & Johnson
+2007-12-07,39.774288177490234,40.25618687755419,39.71552091819551,40.25618687755419,12058400,JNJ,Johnson & Johnson
+2007-12-10,39.83893966674805,39.96235227544241,39.639125573870146,39.80368020245114,8315100,JNJ,Johnson & Johnson
+2007-12-11,39.69789505004883,39.944720253287215,39.656757516175766,39.83893738280578,10231500,JNJ,Johnson & Johnson
+2007-12-12,39.78605651855469,40.19743647342224,39.38643271066823,39.96236285402026,19269400,JNJ,Johnson & Johnson
+2007-12-13,39.88595962524414,39.96235663410507,39.6215001632074,39.66851577650136,7775900,JNJ,Johnson & Johnson
+2007-12-14,39.721412658691406,39.92122681199615,39.60387808638735,39.71553906863578,9492100,JNJ,Johnson & Johnson
+2007-12-17,39.69789505004883,39.82130765166802,39.49808096862615,39.6273716418429,12357700,JNJ,Johnson & Johnson
+2007-12-18,39.791934967041016,39.90359594613192,39.48046432395208,39.90359594613192,12275400,JNJ,Johnson & Johnson
+2007-12-19,39.56273651123047,39.81543985125627,39.49809115794554,39.7214086160578,8853900,JNJ,Johnson & Johnson
+2007-12-20,39.568607330322266,39.774295015040586,39.50984006092493,39.774295015040586,11029400,JNJ,Johnson & Johnson
+2007-12-21,39.979984283447266,40.074015505131975,39.580360558598095,39.580360558598095,19689500,JNJ,Johnson & Johnson
+2007-12-24,39.88595962524414,40.138662942129564,39.721404978715306,39.73316112386663,2772000,JNJ,Johnson & Johnson
+2007-12-26,39.70378112792969,39.956484482260564,39.58624656093426,39.95061089247022,6399800,JNJ,Johnson & Johnson
+2007-12-27,39.568607330322266,39.950601306887854,39.38054937805763,39.43343857541866,7623400,JNJ,Johnson & Johnson
+2007-12-28,39.597991943359375,39.921218676812884,39.39230424191424,39.81543578983316,5279200,JNJ,Johnson & Johnson
+2007-12-31,39.1983528137207,39.56859501463136,39.11020417888851,39.54508721745815,8515000,JNJ,Johnson & Johnson
+2008-01-02,38.734100341796875,39.374671198695765,38.62243939168761,39.116089833665995,11970500,JNJ,Johnson & Johnson
+2008-01-03,38.745845794677734,39.022056847861116,38.41086748167234,38.64006293353632,9277600,JNJ,Johnson & Johnson
+2008-01-04,38.69296646118164,39.0220713087232,38.62244751672402,38.62244751672402,12714800,JNJ,Johnson & Johnson
+2008-01-07,39.292396545410156,39.49808423176841,38.64006953749164,38.64594760957481,12352700,JNJ,Johnson & Johnson
+2008-01-08,39.33940887451172,39.81542954948507,39.13959479324253,39.40405421107044,13478500,JNJ,Johnson & Johnson
+2008-01-09,39.84483337402344,40.132796240641895,39.36880800094418,39.36880800094418,19489900,JNJ,Johnson & Johnson
+2008-01-10,39.90946960449219,40.09752758424988,39.58036477717429,39.62738039302769,13043400,JNJ,Johnson & Johnson
+2008-01-11,39.89183044433594,39.979983592227406,39.57448180211986,39.57448180211986,15541800,JNJ,Johnson & Johnson
+2008-01-14,39.9329719543457,40.13278607501898,39.55685600400804,40.13278607501898,11661600,JNJ,Johnson & Johnson
+2008-01-15,39.821311950683594,40.06225910833651,39.63912758073047,39.78604800094615,11545300,JNJ,Johnson & Johnson
+2008-01-16,40.1445198059082,40.461868337944104,39.56859447579599,39.56859447579599,18310300,JNJ,Johnson & Johnson
+2008-01-17,39.862457275390625,40.29146247537163,38.78699851326354,40.179805983083355,18336600,JNJ,Johnson & Johnson
+2008-01-18,38.9574089050293,40.05637497300321,38.792858795098276,40.05637497300321,22716600,JNJ,Johnson & Johnson
+2008-01-22,38.35797119140625,39.22774182183686,37.90545838964011,38.00536317288463,29488900,JNJ,Johnson & Johnson
+2008-01-23,37.729156494140625,38.53428189102915,36.512658017255966,38.19930356221439,22843600,JNJ,Johnson & Johnson
+2008-01-24,37.32366943359375,37.928983200716736,37.22376460553962,37.928983200716736,18084400,JNJ,Johnson & Johnson
+2008-01-25,36.70660400390625,37.60575866554399,36.63608281693619,37.34130141212112,23938400,JNJ,Johnson & Johnson
+2008-01-28,37.06507110595703,37.1003328021398,36.730092838615015,36.82412178660879,10182000,JNJ,Johnson & Johnson
+2008-01-29,37.00631332397461,37.253138534935154,36.92403825365443,37.22375490151045,10074000,JNJ,Johnson & Johnson
+2008-01-30,36.542049407958984,37.02394823741724,36.436266519362995,37.006318503260516,13653300,JNJ,Johnson & Johnson
+2008-01-31,37.106224060058594,37.25314449250534,36.271717079838446,36.353992163316164,21274200,JNJ,Johnson & Johnson
+2008-02-01,37.23550796508789,37.370674469261004,36.87702181662433,37.22962989343875,11780400,JNJ,Johnson & Johnson
+2008-02-04,37.30015182495117,37.44119415335981,37.02394075589544,37.24726039134108,7976200,JNJ,Johnson & Johnson
+2008-02-05,36.94754409790039,37.464704569075415,36.906406562425644,37.44707483725126,11320400,JNJ,Johnson & Johnson
+2008-02-06,37.053321838378906,37.24137975787108,36.89464754846478,37.12972106874361,9556900,JNJ,Johnson & Johnson
+2008-02-07,36.91230010986328,37.129741780225466,36.730117917932084,36.91230010986328,13693300,JNJ,Johnson & Johnson
+2008-02-08,36.453895568847656,37.13560625931367,36.40100412554306,36.93579438925495,13338800,JNJ,Johnson & Johnson
+2008-02-11,36.36574172973633,36.51853797485329,36.060146997674785,36.512662144660474,11133400,JNJ,Johnson & Johnson
+2008-02-12,37.00631332397461,37.11209619776557,36.44213724981367,36.51853649017992,11421300,JNJ,Johnson & Johnson
+2008-02-13,37.264892578125,37.464704424729995,36.78299381428252,36.78299381428252,11190600,JNJ,Johnson & Johnson
+2008-02-14,36.90052795410156,37.39418058445778,36.800620917022606,37.2002445816837,10864100,JNJ,Johnson & Johnson
+2008-02-15,36.96519470214844,37.082729295984116,36.7007373823608,36.83002588394579,11916000,JNJ,Johnson & Johnson
+2008-02-19,37.41182327270508,37.5117303443873,37.05333701625809,37.17087382454322,10392600,JNJ,Johnson & Johnson
+2008-02-20,37.15911865234375,37.441205637511544,37.08859746650882,37.41182199689933,13772900,JNJ,Johnson & Johnson
+2008-02-21,37.01219177246094,37.358924051789074,36.87702525568254,37.24726534014457,11085000,JNJ,Johnson & Johnson
+2008-02-22,37.37602233886719,37.43517943263973,36.97374778245816,37.12755758028586,10142300,JNJ,Johnson & Johnson
+2008-02-25,37.772361755371094,37.825604016965926,37.39375112034006,37.470657110798676,9979000,JNJ,Johnson & Johnson
+2008-02-26,37.695465087890625,37.90251711251865,37.506159734888485,37.66588429291706,9219200,JNJ,Johnson & Johnson
+2008-02-27,37.29319381713867,37.772372045332595,37.24586634651813,37.393761307160304,9569700,JNJ,Johnson & Johnson
+2008-02-28,37.09796905517578,37.559402837944184,36.97373783764877,37.32868481821105,8545200,JNJ,Johnson & Johnson
+2008-02-29,36.65428924560547,37.12163789779887,36.606964028143125,37.09205935479763,12028300,JNJ,Johnson & Johnson
+2008-03-03,36.81402587890625,36.855436301463385,36.45316169088083,36.67796273954727,8841200,JNJ,Johnson & Johnson
+2008-03-04,37.05656814575195,37.15122084860489,36.683872140962926,36.73711442736136,14347700,JNJ,Johnson & Johnson
+2008-03-05,37.34644317626953,37.435178815465406,37.05656800548675,37.127556968183136,13654600,JNJ,Johnson & Johnson
+2008-03-06,37.05064392089844,37.447001308123276,36.97965271928078,37.23994927848312,12137700,JNJ,Johnson & Johnson
+2008-03-07,36.38807678222656,36.92641437323661,36.32300489220399,36.713447515829984,14935800,JNJ,Johnson & Johnson
+2008-03-10,36.28158950805664,36.5241371310479,36.186934575476826,36.494556336267806,14229400,JNJ,Johnson & Johnson
+2008-03-11,36.9382438659668,36.991486141069025,36.376244831407504,36.535969400016214,13635600,JNJ,Johnson & Johnson
+2008-03-12,37.00332260131836,37.3464400293863,36.76077493056967,36.944165513505794,13132300,JNJ,Johnson & Johnson
+2008-03-13,37.157142639160156,37.52983643466587,36.47682469937254,36.98558388819476,15810500,JNJ,Johnson & Johnson
+2008-03-14,37.062477111816406,37.48841305324869,36.825844278033394,37.48841305324869,20835000,JNJ,Johnson & Johnson
+2008-03-17,37.8847770690918,38.03267204304356,36.464984416475566,36.464984416475566,21927300,JNJ,Johnson & Johnson
+2008-03-18,38.63608169555664,38.63608169555664,38.115493010119636,38.29888133421972,15062200,JNJ,Johnson & Johnson
+2008-03-19,38.3817024230957,38.931871912579844,38.34620907325688,38.68340943691513,15845800,JNJ,Johnson & Johnson
+2008-03-20,38.677490234375,38.74848144352165,38.38761736213623,38.43494483490067,16276300,JNJ,Johnson & Johnson
+2008-03-24,38.38761520385742,38.77214300000563,38.239720244830885,38.547344287107826,9887900,JNJ,Johnson & Johnson
+2008-03-25,38.18648147583008,38.53551142412617,38.06816279669877,38.411280196085386,9511900,JNJ,Johnson & Johnson
+2008-03-26,38.275211334228516,38.36394920709217,37.98533849537657,37.98533849537657,11354700,JNJ,Johnson & Johnson
+2008-03-27,38.227882385253906,38.60057597675904,38.1687208036923,38.346196521587125,10772200,JNJ,Johnson & Johnson
+2008-03-28,37.96759033203125,38.45268556944847,37.89659913384988,38.35803063853998,8755200,JNJ,Johnson & Johnson
+2008-03-31,38.37577819824219,38.4585989982663,37.69546061513412,38.03266087620228,13668500,JNJ,Johnson & Johnson
+2008-04-01,38.967369079589844,38.99694536612827,38.162820066043814,38.52959671021577,11204700,JNJ,Johnson & Johnson
+2008-04-02,38.63608169555664,39.02652659468172,38.541431258839204,38.955535382096315,9791500,JNJ,Johnson & Johnson
+2008-04-03,38.612396240234375,38.79578897458046,38.334357635801474,38.334357635801474,7651200,JNJ,Johnson & Johnson
+2008-04-04,38.884552001953125,39.01469579937365,38.470443329952744,38.59467457753381,8079600,JNJ,Johnson & Johnson
+2008-04-07,39.12710952758789,39.18626663804502,38.74849860458442,38.837236526969214,8901900,JNJ,Johnson & Johnson
+2008-04-08,39.23357391357422,39.405132604869486,38.896373592999645,39.03243893899102,8861100,JNJ,Johnson & Johnson
+2008-04-09,39.21581268310547,39.34004385894747,39.0087607233688,39.17440229115813,8589900,JNJ,Johnson & Johnson
+2008-04-10,39.239501953125,39.38147988745578,39.13301737402762,39.1980915342203,8272100,JNJ,Johnson & Johnson
+2008-04-11,39.04426956176758,39.487954443151295,39.0087762155436,39.162583724778166,9234800,JNJ,Johnson & Johnson
+2008-04-14,38.89046096801758,39.29273547647559,38.89046096801758,39.03835594151837,10326800,JNJ,Johnson & Johnson
+2008-04-15,38.837223052978516,39.056104737072,38.44677813530368,38.825388926953835,17362000,JNJ,Johnson & Johnson
+2008-04-16,38.866790771484375,38.99102650036749,38.52959046847682,38.92003530006223,12617900,JNJ,Johnson & Johnson
+2008-04-17,38.90228271484375,39.04426058047671,38.778051518240545,38.83129152532979,8841500,JNJ,Johnson & Johnson
+2008-04-18,39.345977783203125,39.517536484345186,39.00877744327456,39.08568120031225,10741100,JNJ,Johnson & Johnson
+2008-04-21,39.23357391357422,39.381468870201594,39.07384934631085,39.19216350625439,8975600,JNJ,Johnson & Johnson
+2008-04-22,39.62992477416992,39.730496758260465,38.92003090486751,39.07975544577225,13185600,JNJ,Johnson & Johnson
+2008-04-23,39.78963851928711,39.925699277079296,39.48793170988837,39.70681775018054,10643000,JNJ,Johnson & Johnson
+2008-04-24,39.854740142822266,40.07362182084578,39.647683563702195,39.76008519083634,9613100,JNJ,Johnson & Johnson
+2008-04-25,39.81924819946289,40.049964037485786,39.60036648889599,39.97306026261055,9182200,JNJ,Johnson & Johnson
+2008-04-28,39.825157165527344,40.03220921993546,39.736419281239215,39.813327553873854,9071600,JNJ,Johnson & Johnson
+2008-04-29,39.74824142456055,39.92571262624353,39.712743573508014,39.78373476221816,7706800,JNJ,Johnson & Johnson
+2008-04-30,39.68910217285156,40.03221967456127,39.5885346506462,39.90207134540259,13098400,JNJ,Johnson & Johnson
+2008-05-01,40.11503219604492,40.15644260915046,39.60627311309316,39.71275767727833,13165100,JNJ,Johnson & Johnson
+2008-05-02,40.381229400634766,40.416722736427765,39.937544649643506,39.937544649643506,12562300,JNJ,Johnson & Johnson
+2008-05-05,40.16827392578125,40.41673638703896,40.055872306613914,40.251094746200486,10550400,JNJ,Johnson & Johnson
+2008-05-06,39.978973388671875,40.21560626711599,39.819244277528476,40.049960092827384,9487600,JNJ,Johnson & Johnson
+2008-05-07,39.582611083984375,40.038125595870895,39.511619875091995,39.919811427779806,12628400,JNJ,Johnson & Johnson
+2008-05-08,39.57670974731445,39.73052183766686,39.458391018813366,39.653613535791656,9444500,JNJ,Johnson & Johnson
+2008-05-09,39.369651794433594,39.618114317460325,39.25133308342277,39.35190060273397,8758400,JNJ,Johnson & Johnson
+2008-05-12,39.464290618896484,39.570775170724346,39.221745231252804,39.39329941321258,7707900,JNJ,Johnson & Johnson
+2008-05-13,39.28681945800781,39.63584939821876,39.221745314342044,39.487954437777645,9532400,JNJ,Johnson & Johnson
+2008-05-14,39.52344512939453,39.70092087536207,39.28681681929876,39.387384302429034,9022000,JNJ,Johnson & Johnson
+2008-05-15,39.44654083251953,39.62992912431743,39.24540135565466,39.62401657602408,8407900,JNJ,Johnson & Johnson
+2008-05-16,39.44654083251953,39.58260617099244,39.221742135689986,39.58260617099244,9764900,JNJ,Johnson & Johnson
+2008-05-19,39.416969299316406,39.51162425499884,39.19808761274499,39.399222623475126,8748300,JNJ,Johnson & Johnson
+2008-05-20,39.13301086425781,39.60035952180865,39.06793671489021,39.30456957500911,12612400,JNJ,Johnson & Johnson
+2008-05-21,38.884552001953125,39.45838076076181,38.795814106996126,39.274992421008356,11216800,JNJ,Johnson & Johnson
+2008-05-22,38.96794509887695,39.17049758147857,38.84879256922519,39.13475409518517,9882700,JNJ,Johnson & Johnson
+2008-05-23,38.676025390625,39.015602151121826,38.64028190379513,38.92028467117404,9073500,JNJ,Johnson & Johnson
+2008-05-27,38.81305694580078,38.920291971609245,38.61049987696027,38.616458640951066,8358200,JNJ,Johnson & Johnson
+2008-05-28,38.6522102355957,38.90838259842898,38.50923168628596,38.836895596377175,14779300,JNJ,Johnson & Johnson
+2008-05-29,39.56965255737305,39.70667684481344,38.449645930192105,38.521137455622494,13264000,JNJ,Johnson & Johnson
+2008-05-30,39.760292053222656,39.933059830659595,39.533909040652574,39.61135478424648,10995000,JNJ,Johnson & Johnson
+2008-06-02,39.62327194213867,39.91518771395656,39.40880191319358,39.64710245037754,9630900,JNJ,Johnson & Johnson
+2008-06-03,39.77219772338867,39.93900668768107,39.58155825773974,39.6828344796025,11363000,JNJ,Johnson & Johnson
+2008-06-04,39.64710235595703,39.879444129226776,39.48028879868224,39.7364610801341,8962800,JNJ,Johnson & Johnson
+2008-06-05,39.89136505126953,39.97476957390663,39.617320970432566,39.712643022135296,8679800,JNJ,Johnson & Johnson
+2008-06-06,39.17646026611328,39.7722093383982,39.128799249481354,39.664974323578726,14267200,JNJ,Johnson & Johnson
+2008-06-09,39.09901428222656,39.43859110900505,38.90837473991592,39.24795156669441,8695900,JNJ,Johnson & Johnson
+2008-06-10,39.09305191040039,39.271773887365576,38.84879263311576,38.84879263311576,10170100,JNJ,Johnson & Johnson
+2008-06-11,38.842830657958984,39.23006839383145,38.78921543286477,39.027515927648125,10392400,JNJ,Johnson & Johnson
+2008-06-12,39.13475799560547,39.218162502072204,38.819011714666445,38.866668186072644,9743400,JNJ,Johnson & Johnson
+2008-06-13,39.48029327392578,39.53987182373687,39.16454695882992,39.188377469713316,8938300,JNJ,Johnson & Johnson
+2008-06-16,39.2241325378418,39.414776681164945,39.02157995337077,39.295624091587975,7984700,JNJ,Johnson & Johnson
+2008-06-17,39.07518005371094,39.46837662899621,39.021564818101915,39.34326986737038,7304000,JNJ,Johnson & Johnson
+2008-06-18,38.39007568359375,39.30157113219217,38.24709261875876,38.89050277490065,12845600,JNJ,Johnson & Johnson
+2008-06-19,38.49732208251953,38.711792197925725,38.21136041357577,38.31263670551577,9089600,JNJ,Johnson & Johnson
+2008-06-20,38.16368865966797,38.497311270606026,38.056455904684306,38.300712962496945,16435000,JNJ,Johnson & Johnson
+2008-06-23,38.30070877075195,38.40198502316468,38.09815399332412,38.24708899022449,8689900,JNJ,Johnson & Johnson
+2008-06-24,38.5568733215332,38.628360287623074,38.18750733098809,38.18750733098809,10692800,JNJ,Johnson & Johnson
+2008-06-25,38.89049530029297,39.12879581734563,38.55687730354183,38.62241005936142,10391100,JNJ,Johnson & Johnson
+2008-06-26,38.28282165527344,38.93218570789057,38.28282165527344,38.53303507672942,12412700,JNJ,Johnson & Johnson
+2008-06-27,37.871768951416016,38.55092254110899,37.770492698350616,38.24708923670799,19081600,JNJ,Johnson & Johnson
+2008-06-30,38.33049011230469,38.49134489447615,37.591762593470406,37.8538936191102,12516900,JNJ,Johnson & Johnson
+2008-07-01,38.539005279541016,38.71177303951603,37.973043260113776,37.97899975032575,16637300,JNJ,Johnson & Johnson
+2008-07-02,38.50922775268555,38.78923060267003,38.42582322867387,38.68795432997095,10708000,JNJ,Johnson & Johnson
+2008-07-03,38.79518127441406,38.93815977929288,38.27687794457184,38.33645194283762,7714900,JNJ,Johnson & Johnson
+2008-07-07,38.872623443603516,39.2836917206909,38.64624045292581,38.78326018181874,14506700,JNJ,Johnson & Johnson
+2008-07-08,39.44454574584961,39.48624799932898,38.8130531802464,38.8130531802464,15476900,JNJ,Johnson & Johnson
+2008-07-09,39.426673889160156,39.915187947908464,39.33135185564599,39.408802144177436,13940700,JNJ,Johnson & Johnson
+2008-07-10,39.87944412231445,40.03433560766431,39.35518203280821,39.35518203280821,17399900,JNJ,Johnson & Johnson
+2008-07-11,39.47433853149414,39.754341349153364,39.31944248540933,39.504123260799396,16631500,JNJ,Johnson & Johnson
+2008-07-14,39.56368637084961,39.8794325585433,39.37304236070647,39.58155811049969,11114700,JNJ,Johnson & Johnson
+2008-07-15,40.332218170166016,40.499031760615956,39.79008877312187,39.974769566755896,24203400,JNJ,Johnson & Johnson
+2008-07-16,40.62413787841797,40.993499459629426,40.21306949137372,40.37391976944879,18883600,JNJ,Johnson & Johnson
+2008-07-17,40.4096565246582,40.77901800270908,39.91518375446285,40.773063785143535,14217400,JNJ,Johnson & Johnson
+2008-07-18,40.403690338134766,40.641990807894665,40.2428401345388,40.36198809681704,12903500,JNJ,Johnson & Johnson
+2008-07-21,39.980709075927734,40.499012255632806,39.91517633325686,40.499012255632806,11279400,JNJ,Johnson & Johnson
+2008-07-22,40.50497817993164,40.65987421148987,39.92710085218394,39.92710085218394,15551300,JNJ,Johnson & Johnson
+2008-07-23,40.671783447265625,40.71944445954094,40.2845502218405,40.636039960661286,10256800,JNJ,Johnson & Johnson
+2008-07-24,40.90411376953125,41.255603371067686,40.34410845703318,40.66581334643404,16543100,JNJ,Johnson & Johnson
+2008-07-25,41.124568939208984,41.23180398325045,40.84456607170039,41.03520564497344,10504500,JNJ,Johnson & Johnson
+2008-07-28,40.796913146972656,41.1007420105954,40.761165099035715,41.082870259230106,9814300,JNJ,Johnson & Johnson
+2008-07-29,40.796913146972656,41.10670077611928,40.68967809357452,40.83861541522713,13012200,JNJ,Johnson & Johnson
+2008-07-30,40.55859375,40.92795522780068,40.33816497970935,40.92795522780068,13523100,JNJ,Johnson & Johnson
+2008-07-31,40.79093933105469,41.13647488064803,40.385829783822246,40.391788547147556,13798400,JNJ,Johnson & Johnson
+2008-08-01,40.570518493652344,40.98754564929089,40.46924222329084,40.80881907613071,9052300,JNJ,Johnson & Johnson
+2008-08-04,41.094757080078125,41.356883479558775,40.49304947760119,40.618156188872106,13694700,JNJ,Johnson & Johnson
+2008-08-05,41.97051239013672,42.00030165620138,41.184123945190464,41.291358939737854,20179200,JNJ,Johnson & Johnson
+2008-08-06,42.33988571166992,42.59009922719848,41.75009541215129,41.91094565921832,18729400,JNJ,Johnson & Johnson
+2008-08-07,42.08968734741211,42.35777270409629,41.70840817358265,42.04202631438186,14181000,JNJ,Johnson & Johnson
+2008-08-08,42.62584686279297,42.70329260395904,41.928817011479936,42.161158780182745,12071300,JNJ,Johnson & Johnson
+2008-08-11,42.69139862060547,42.834377185309286,42.351817143473134,42.55437427657628,10231600,JNJ,Johnson & Johnson
+2008-08-12,42.7152099609375,42.81649076539702,42.47095518595881,42.57819020905325,8696800,JNJ,Johnson & Johnson
+2008-08-13,42.41732406616211,42.79860303633676,42.29817609243398,42.69732680414746,10600600,JNJ,Johnson & Johnson
+2008-08-14,42.41135025024414,42.7747573109445,42.0836866561039,42.41730446453633,9459500,JNJ,Johnson & Johnson
+2008-08-15,42.49477005004883,42.542431052810386,42.16114757592132,42.19093683894814,10790800,JNJ,Johnson & Johnson
+2008-08-18,42.35179138183594,42.66158338632913,42.179028183227025,42.66158338632913,9846300,JNJ,Johnson & Johnson
+2008-08-19,42.387550354003906,42.52457010485692,42.08967579711731,42.08967579711731,9133700,JNJ,Johnson & Johnson
+2008-08-20,42.34583282470703,42.625835534422876,42.053912591699266,42.40540680555642,10278400,JNJ,Johnson & Johnson
+2008-08-21,42.46498489379883,42.61988089515215,42.00626019716503,42.107536428925194,7840100,JNJ,Johnson & Johnson
+2008-08-22,42.82475662231445,42.98065872943875,42.4649863998732,42.60290068208441,7717700,JNJ,Johnson & Johnson
+2008-08-25,42.453006744384766,42.78279429196298,42.303102066014375,42.72283333556037,8205000,JNJ,Johnson & Johnson
+2008-08-26,42.3990364074707,42.58491673476843,42.12321236302884,42.40503387520764,6439600,JNJ,Johnson & Johnson
+2008-08-27,42.69883346557617,42.80676498015654,42.15917589267435,42.40502167716758,8399300,JNJ,Johnson & Johnson
+2008-08-28,42.81877899169922,42.98667151702925,42.67486719164929,42.86075212303172,8148200,JNJ,Johnson & Johnson
+2008-08-29,42.231136322021484,42.812767070375045,42.22513885536196,42.680850252225575,10368300,JNJ,Johnson & Johnson
+2008-09-02,43.01064682006836,43.23250278780495,42.43500890312067,42.62688668386085,15122400,JNJ,Johnson & Johnson
+2008-09-03,42.87873458862305,43.112585516030414,42.75880810358873,42.97467120192286,9844000,JNJ,Johnson & Johnson
+2008-09-04,42.243133544921875,42.866737511771426,42.21315535620629,42.866737511771426,13676200,JNJ,Johnson & Johnson
+2008-09-05,42.37504959106445,42.6148979699352,42.159186507553514,42.20715709827313,10746400,JNJ,Johnson & Johnson
+2008-09-08,43.3044548034668,43.400391397904954,42.45299751339865,42.692841286857416,15226500,JNJ,Johnson & Johnson
+2008-09-09,42.776798248291016,43.62826032657997,42.776798248291016,43.118585318094986,19050100,JNJ,Johnson & Johnson
+2008-09-10,42.71083450317383,43.17853627497198,42.584910572557256,42.96267321495332,12611100,JNJ,Johnson & Johnson
+2008-09-11,42.668853759765625,42.90270460387636,42.16517185148604,42.52494202898517,15725800,JNJ,Johnson & Johnson
+2008-09-12,42.32706832885742,43.09458386268349,42.153182987111556,42.608889759873264,15141200,JNJ,Johnson & Johnson
+2008-09-15,41.73944091796875,42.50695180656353,41.73944091796875,41.925321174658684,20929700,JNJ,Johnson & Johnson
+2008-09-16,41.85337448120117,42.2731056148625,41.67348709550274,41.74544296472737,23336300,JNJ,Johnson & Johnson
+2008-09-17,41.67950439453125,42.57293513258693,41.67950439453125,41.84739692788631,24167100,JNJ,Johnson & Johnson
+2008-09-18,42.530948638916016,42.54293899836264,41.49360641979402,42.093225036118945,29279900,JNJ,Johnson & Johnson
+2008-09-19,41.967308044433594,43.58628114472736,41.49960622925781,43.08259909972688,27446100,JNJ,Johnson & Johnson
+2008-09-22,41.019927978515625,42.39904859722294,40.95396953862867,41.87138565285607,16067900,JNJ,Johnson & Johnson
+2008-09-23,40.86402130126953,41.4336573197569,40.81005323151178,41.18181852682953,13635900,JNJ,Johnson & Johnson
+2008-09-24,40.88800048828125,41.37369016984046,40.50424488746674,40.923976146255235,12469600,JNJ,Johnson & Johnson
+2008-09-25,41.58956527709961,41.95533315455116,41.049907378012975,41.10387545528611,14577700,JNJ,Johnson & Johnson
+2008-09-26,41.613548278808594,41.82341395719646,41.21779764979546,41.235785482981754,13087200,JNJ,Johnson & Johnson
+2008-09-29,40.11449432373047,41.88936523201279,40.11449432373047,41.25976372978645,25740100,JNJ,Johnson & Johnson
+2008-09-30,41.541561126708984,41.66148754896522,40.420277670645966,40.47424112961733,19623000,JNJ,Johnson & Johnson
+2008-10-01,40.64815902709961,41.415670359636486,40.34235215797906,41.415670359636486,25547700,JNJ,Johnson & Johnson
+2008-10-02,40.64815902709961,40.92998059523733,40.56421276102391,40.75009312523033,30897500,JNJ,Johnson & Johnson
+2008-10-03,39.670780181884766,40.99593712005604,39.63479994472195,40.774076527343354,25416700,JNJ,Johnson & Johnson
+2008-10-06,38.67539596557617,39.59880906938036,37.35023953649802,38.9991905272784,33471600,JNJ,Johnson & Johnson
+2008-10-07,37.47015380859375,39.364947809831,37.23630071753657,39.041153333625005,24172200,JNJ,Johnson & Johnson
+2008-10-08,37.39222717285156,38.29165533530041,36.64869888545365,36.96050092291961,37910400,JNJ,Johnson & Johnson
+2008-10-09,34.52604675292969,37.871917997589954,34.52604675292969,37.56011599089723,33493900,JNJ,Johnson & Johnson
+2008-10-10,33.48868179321289,35.37748038999663,31.216130130284753,33.218855382840076,50089400,JNJ,Johnson & Johnson
+2008-10-13,37.584102630615234,37.6560562386172,34.747906278148186,35.053710827679474,32537300,JNJ,Johnson & Johnson
+2008-10-14,38.3755989074707,40.46227411094469,37.77598017454147,39.87464573979378,38915400,JNJ,Johnson & Johnson
+2008-10-15,36.30091857910156,38.83131035973933,36.03708487314604,38.561479185540854,25064700,JNJ,Johnson & Johnson
+2008-10-16,38.075782775878906,38.36359944206334,34.96376292835637,36.420836373477506,34602200,JNJ,Johnson & Johnson
+2008-10-17,37.56610107421875,38.97520367682007,37.20033341219664,37.7459861721776,25254100,JNJ,Johnson & Johnson
+2008-10-20,38.63943099975586,38.693394487595846,37.26630360974136,38.039810004511146,18035000,JNJ,Johnson & Johnson
+2008-10-21,38.17171096801758,38.915238862829774,37.99782106612465,38.201691433463246,14042400,JNJ,Johnson & Johnson
+2008-10-22,36.828590393066406,37.83595029121158,36.12703740366057,37.3382678118438,23324900,JNJ,Johnson & Johnson
+2008-10-23,37.4461784362793,37.85991440715002,36.097036715665766,37.0804107593793,23490600,JNJ,Johnson & Johnson
+2008-10-24,36.450809478759766,37.470161395035596,35.16162877768106,35.377491805523356,23132100,JNJ,Johnson & Johnson
+2008-10-27,36.06706619262695,37.59009597219071,36.037083427342964,36.22296605023004,21067000,JNJ,Johnson & Johnson
+2008-10-28,38.48952102661133,38.67540133656433,36.318899955858996,36.8405675194718,27526400,JNJ,Johnson & Johnson
+2008-10-29,36.894535064697266,37.99783348003128,36.00110455077264,37.99783348003128,29020100,JNJ,Johnson & Johnson
+2008-10-30,36.318904876708984,37.62607384011978,35.78524459379944,37.386225442528065,23629000,JNJ,Johnson & Johnson
+2008-10-31,36.780609130859375,36.96049427351395,35.875185949991916,36.48079979731385,19784900,JNJ,Johnson & Johnson
+2008-11-03,36.67266845703125,37.06841658728341,36.3128982612977,36.87054366583889,11846900,JNJ,Johnson & Johnson
+2008-11-04,37.11039733886719,37.27828982645126,36.76261971639109,37.074421684306934,14645400,JNJ,Johnson & Johnson
+2008-11-05,35.887176513671875,37.02645290254171,35.81522291367533,37.02645290254171,19758000,JNJ,Johnson & Johnson
+2008-11-06,34.72991180419922,36.168997507907136,34.47807306410036,35.81522240584182,22899400,JNJ,Johnson & Johnson
+2008-11-07,36.10902404785156,36.27092130498691,34.94576278266338,35.05369428742028,16245700,JNJ,Johnson & Johnson
+2008-11-10,35.98310852050781,36.726636536003056,35.72527464593538,36.57673189708059,12841200,JNJ,Johnson & Johnson
+2008-11-11,35.707298278808594,36.216975619755026,34.783884798625856,35.55139840075791,14393000,JNJ,Johnson & Johnson
+2008-11-12,34.72991180419922,35.70129568351572,34.532038835173495,35.2755669824741,18385200,JNJ,Johnson & Johnson
+2008-11-13,37.71601104736328,37.78196717231449,34.370138144359004,35.0177273335973,27304500,JNJ,Johnson & Johnson
+2008-11-14,36.00709915161133,37.47616528838889,35.749262951438126,36.888539291150586,22065300,JNJ,Johnson & Johnson
+2008-11-17,35.539398193359375,36.6366991498986,35.16763526524177,35.257576691673435,16564900,JNJ,Johnson & Johnson
+2008-11-18,36.51077651977539,36.57673493235287,35.05370312554669,35.2455808963011,21199500,JNJ,Johnson & Johnson
+2008-11-19,34.8498420715332,36.894541973980544,34.78388364123424,36.24095742694443,27534900,JNJ,Johnson & Johnson
+2008-11-20,33.464717864990234,35.10767169415113,32.97902593235375,34.77788189230032,31046400,JNJ,Johnson & Johnson
+2008-11-21,35.278526306152344,35.37526253534714,32.944764488531234,34.14792119499314,30802200,JNJ,Johnson & Johnson
+2008-11-24,35.73802185058594,36.209610636410794,35.018544049636986,35.804528434509635,20508500,JNJ,Johnson & Johnson
+2008-11-25,35.49013137817383,36.27611337332115,34.740424020320994,36.2700683692298,21416200,JNJ,Johnson & Johnson
+2008-11-26,35.230159759521484,35.36921794647784,34.17210623120804,34.8371675264556,18507700,JNJ,Johnson & Johnson
+2008-11-28,35.41759490966797,35.526421174360074,34.84322240823476,35.35108830441924,7688500,JNJ,Johnson & Johnson
+2008-12-01,33.45262145996094,34.95807877455011,33.38611488745636,34.861342570827,18847200,JNJ,Johnson & Johnson
+2008-12-02,34.359519958496094,34.462301153121935,33.22286797643332,33.924205942733174,16081100,JNJ,Johnson & Johnson
+2008-12-03,34.6557731628418,35.072947552534934,33.55539812941407,33.90606826196955,18783300,JNJ,Johnson & Johnson
+2008-12-04,33.9665412902832,34.83112235377593,33.57354905910518,34.7162464951746,17053600,JNJ,Johnson & Johnson
+2008-12-05,35.205963134765625,35.29060701918258,33.40425001695093,33.773057490230144,16614100,JNJ,Johnson & Johnson
+2008-12-08,35.532466888427734,36.1370690087555,34.91577244892853,35.71384706325126,16361100,JNJ,Johnson & Johnson
+2008-12-09,34.9520378112793,35.6715132654923,34.76461038586114,35.641283630779256,13779200,JNJ,Johnson & Johnson
+2008-12-10,34.94598388671875,35.56267800491867,34.36556670713278,35.56267800491867,13131200,JNJ,Johnson & Johnson
+2008-12-11,35.21806716918945,35.57478244822246,34.49254429412885,34.70415638197392,15953500,JNJ,Johnson & Johnson
+2008-12-12,34.61347198486328,34.84926644683201,34.10560610278674,34.589287346103895,14749700,JNJ,Johnson & Johnson
+2008-12-15,34.9520378112793,35.30270572542257,34.43207979127104,34.90366855063979,12984300,JNJ,Johnson & Johnson
+2008-12-16,36.034263610839844,36.124954796476295,34.84319972395889,35.338972977660134,17915200,JNJ,Johnson & Johnson
+2008-12-17,35.53850173950195,35.90730929653293,35.30875466001823,35.7017445421078,15634400,JNJ,Johnson & Johnson
+2008-12-18,35.66545486450195,36.427251982442954,35.363154018174626,36.00403033631021,18919300,JNJ,Johnson & Johnson
+2008-12-19,35.57477951049805,36.366808910437264,35.39339938330447,36.004046349676656,23131200,JNJ,Johnson & Johnson
+2008-12-22,35.62919998168945,35.998007611464054,35.103196829348455,35.78035049839224,14157000,JNJ,Johnson & Johnson
+2008-12-23,35.478050231933594,36.23984783777928,35.41759094649504,35.78639627786844,10555500,JNJ,Johnson & Johnson
+2008-12-24,35.405487060546875,35.64732642966187,35.224104650744195,35.55059022074124,3633700,JNJ,Johnson & Johnson
+2008-12-26,35.405487060546875,35.87707579073829,35.18783001388218,35.57477484956468,4249100,JNJ,Johnson & Johnson
+2008-12-29,35.15760803222656,35.598967225626204,34.66787957065366,35.41758708272375,9860100,JNJ,Johnson & Johnson
+2008-12-30,35.7742919921875,35.7742919921875,35.230151686146215,35.357117526918536,10880600,JNJ,Johnson & Johnson
+2008-12-31,36.17332458496094,36.30633540447873,35.71382595354257,35.7803325164878,11920500,JNJ,Johnson & Johnson
+2009-01-02,36.66910934448242,36.88071910532426,35.69569983186313,36.354716052393535,11638900,JNJ,Johnson & Johnson
+2009-01-05,36.30634689331055,36.7416610384325,35.88917237515096,36.53004897061003,15540000,JNJ,Johnson & Johnson
+2009-01-06,36.08869171142578,36.54214320089286,35.61105789536435,36.475638919791464,22097600,JNJ,Johnson & Johnson
+2009-01-07,35.75011444091797,36.1672889618605,35.520365050973915,35.81662102535231,14293300,JNJ,Johnson & Johnson
+2009-01-08,35.68360900878906,36.20961208372391,35.447814606451836,36.070553905585896,17345400,JNJ,Johnson & Johnson
+2009-01-09,35.70173645019531,36.00403735545755,35.399435544933084,35.75615070539743,14698300,JNJ,Johnson & Johnson
+2009-01-12,35.27248001098633,35.919403952514195,35.15760646376008,35.719886496134556,15253100,JNJ,Johnson & Johnson
+2009-01-13,35.57477951049805,35.744067321695596,35.29666316170967,35.429674024919116,15513400,JNJ,Johnson & Johnson
+2009-01-14,35.03668212890625,35.42362699314423,34.69205921504597,35.39944236253603,16707900,JNJ,Johnson & Johnson
+2009-01-15,34.83716583251953,35.18783609191164,33.863756264782836,35.121329504346,20383600,JNJ,Johnson & Johnson
+2009-01-16,34.72833251953125,35.10923236466098,34.23860645359481,35.10923236466098,20746500,JNJ,Johnson & Johnson
+2009-01-20,34.311161041259766,35.085050807763224,34.16001055209122,34.16605555685366,23153700,JNJ,Johnson & Johnson
+2009-01-21,34.07536697387695,34.81902711095128,33.30752220477415,34.81902711095128,22306100,JNJ,Johnson & Johnson
+2009-01-22,34.38370132446289,34.44416288407381,33.62190412434667,34.081400445526306,19146100,JNJ,Johnson & Johnson
+2009-01-23,33.839561462402344,34.09349309617305,33.31355626723841,33.94838996441056,21334000,JNJ,Johnson & Johnson
+2009-01-26,34.19023513793945,34.43207680743273,33.73678373741937,33.97862540691265,16347800,JNJ,Johnson & Johnson
+2009-01-27,34.788787841796875,34.90970866208523,34.166046424542344,34.3716111271207,14771500,JNJ,Johnson & Johnson
+2009-01-28,35.405487060546875,35.52036058789851,35.006449910452645,35.205967332313186,18096400,JNJ,Johnson & Johnson
+2009-01-29,35.23621368408203,35.53246976180433,34.855315978063096,35.169707076447985,16159300,JNJ,Johnson & Johnson
+2009-01-30,34.879486083984375,35.30270791534045,34.6134620530848,35.17574205784566,13858500,JNJ,Johnson & Johnson
+2009-02-02,34.879486083984375,35.15155742602567,34.41394230013004,34.6134620530848,10933900,JNJ,Johnson & Johnson
+2009-02-03,35.41759490966797,35.55665312683615,34.60138062667104,35.10924652285552,13181700,JNJ,Johnson & Johnson
+2009-02-04,35.042724609375,35.75011001228804,34.86738950965423,35.49617602193846,11429500,JNJ,Johnson & Johnson
+2009-02-05,35.133419036865234,35.39339805509002,34.456265511113266,35.024590503358425,14781300,JNJ,Johnson & Johnson
+2009-02-06,35.37526321411133,35.50223139129428,34.94599633297121,35.22411270894591,11458700,JNJ,Johnson & Johnson
+2009-02-09,35.36920928955078,35.49013012446489,35.04272372719461,35.34502466129334,9357000,JNJ,Johnson & Johnson
+2009-02-10,34.29906463623047,35.36921024872593,34.22046574544882,35.05481699197248,16612000,JNJ,Johnson & Johnson
+2009-02-11,34.66183853149414,34.686020861974185,34.17815501991066,34.38976713282191,14692600,JNJ,Johnson & Johnson
+2009-02-12,34.93389892578125,34.97622087655119,33.906077485513094,34.413940894752415,14424600,JNJ,Johnson & Johnson
+2009-02-13,34.52277374267578,34.9459956096538,34.34744091315695,34.891581336665574,12563900,JNJ,Johnson & Johnson
+2009-02-17,33.845619201660156,34.33534764498651,33.69446870381081,33.900033473140866,15246500,JNJ,Johnson & Johnson
+2009-02-18,33.75492477416992,34.014901466149645,33.50703578406178,33.67632588233986,15517100,JNJ,Johnson & Johnson
+2009-02-19,33.81538009643555,34.160002950541795,33.634000011070086,34.014897498425675,12199800,JNJ,Johnson & Johnson
+2009-02-20,33.31552505493164,33.815410134807,33.25456204183637,33.53498492557111,24427000,JNJ,Johnson & Johnson
+2009-02-23,32.705867767333984,33.583713122987305,32.663194874555586,33.022865734974,20500400,JNJ,Johnson & Johnson
+2009-02-24,33.24845504760742,33.38866643947848,32.82172341010836,33.2850305169214,18848100,JNJ,Johnson & Johnson
+2009-02-25,32.89485549926758,33.382547488688004,32.669298390191656,33.11431747588148,21016500,JNJ,Johnson & Johnson
+2009-02-26,31.96824073791504,33.21795455920175,31.882894927300107,33.21795455920175,21284600,JNJ,Johnson & Johnson
+2009-02-27,30.480792999267578,31.700024719238286,30.444215210488476,31.45008230966429,29873300,JNJ,Johnson & Johnson
+2009-03-02,29.21278953552246,30.13331074356534,29.164021478251893,29.88946348071296,27902900,JNJ,Johnson & Johnson
+2009-03-03,29.042089462280273,29.58464702371385,28.859205230690183,29.24935887821549,25987400,JNJ,Johnson & Johnson
+2009-03-04,29.9321346282959,30.096731172137815,28.88969217613013,29.127441964290774,24253500,JNJ,Johnson & Johnson
+2009-03-05,29.060388565063477,29.633428994025977,28.901889455765392,29.45054469083585,22344000,JNJ,Johnson & Johnson
+2009-03-06,29.24325942993164,29.62122042951489,28.658026719497677,29.01769999627009,19202100,JNJ,Johnson & Johnson
+2009-03-09,28.40809440612793,29.109153483039744,28.194729813415456,28.932364348792465,23304900,JNJ,Johnson & Johnson
+2009-03-10,29.127437591552734,29.182303097930056,28.609265173377516,28.792149419468807,21883400,JNJ,Johnson & Johnson
+2009-03-11,29.200590133666992,29.706569906429955,28.999415855900395,29.395666952744172,16569300,JNJ,Johnson & Johnson
+2009-03-12,29.871171951293945,30.066248806568552,28.8531147581733,29.09086453019551,16337000,JNJ,Johnson & Johnson
+2009-03-13,30.870948791503906,30.96239210666717,30.023583062924725,30.285718085859305,16509600,JNJ,Johnson & Johnson
+2009-03-16,30.925819396972656,31.4013191327515,30.877051326239165,31.169666727141568,16547600,JNJ,Johnson & Johnson
+2009-03-17,30.919702529907227,30.962375433871305,30.15158560755606,30.90750993941765,17325700,JNJ,Johnson & Johnson
+2009-03-18,30.883129119873047,31.443976734104226,30.6331867932861,30.901416845440643,16730400,JNJ,Johnson & Johnson
+2009-03-19,30.51735496520996,31.18793113330917,30.169874291222346,31.18793113330917,18963600,JNJ,Johnson & Johnson
+2009-03-20,31.498844146728516,31.700018457022452,31.023344614033014,31.14526822704454,27591800,JNJ,Johnson & Johnson
+2009-03-23,32.449832916259766,32.449832916259766,31.498831895261027,31.931660669378203,18822300,JNJ,Johnson & Johnson
+2009-03-24,32.126747131347656,32.675399853687985,31.888997385783583,32.30353623848479,17093700,JNJ,Johnson & Johnson
+2009-03-25,32.22429656982422,32.47423899366148,31.706121663966417,32.297449826057054,15822000,JNJ,Johnson & Johnson
+2009-03-26,32.24866485595703,32.73635685098213,31.85241380190602,32.35839584552504,14574000,JNJ,Johnson & Johnson
+2009-03-27,32.20600509643555,32.48642781734058,32.03531108438481,32.12065692766027,11293600,JNJ,Johnson & Johnson
+2009-03-30,32.31572341918945,32.59005091690734,31.919474656262786,32.02920565534994,15743200,JNJ,Johnson & Johnson
+2009-03-31,32.06578826904297,32.61444338706254,31.94996211101643,32.5290975521483,18517700,JNJ,Johnson & Johnson
+2009-04-01,32.334022521972656,32.4315609567471,31.626868288483045,31.88290580770355,13730300,JNJ,Johnson & Johnson
+2009-04-02,32.29133987426758,32.998493894725534,32.102358196417114,32.48641668504915,17418900,JNJ,Johnson & Johnson
+2009-04-03,31.791460037231445,32.49251670469475,31.54761282433155,32.30963245776951,15213700,JNJ,Johnson & Johnson
+2009-04-06,31.82194709777832,32.029216574995836,31.498849123424634,31.718311196419634,12768700,JNJ,Johnson & Johnson
+2009-04-07,31.309871673583984,31.700025461024282,31.261101287403942,31.632967342776727,13130100,JNJ,Johnson & Johnson
+2009-04-08,31.364727020263672,31.620764488147813,31.212323101142367,31.41959252416731,10935000,JNJ,Johnson & Johnson
+2009-04-09,31.340362548828125,31.736613930637102,31.151380727034475,31.69394099111931,15056300,JNJ,Johnson & Johnson
+2009-04-13,31.181842803955078,31.43178513846668,31.09039952221944,31.25499603404404,12067200,JNJ,Johnson & Johnson
+2009-04-14,31.315956115722656,31.980437284776887,31.21841770216879,31.69391950305571,20768400,JNJ,Johnson & Johnson
+2009-04-15,31.559804916381836,31.748786619653345,31.303765114352718,31.57199750938316,11502500,JNJ,Johnson & Johnson
+2009-04-16,31.82194709777832,31.89510034694337,31.425695874259585,31.64515794725459,12216300,JNJ,Johnson & Johnson
+2009-04-17,32.340110778808594,32.53518760686951,31.852418708656284,32.004822625922586,17691800,JNJ,Johnson & Johnson
+2009-04-20,31.986534118652344,32.608342364969396,31.907283432470003,32.413263216174585,15308900,JNJ,Johnson & Johnson
+2009-04-21,31.980440139770508,32.236479951643894,31.700017466456334,32.03530564763628,12236500,JNJ,Johnson & Johnson
+2009-04-22,31.200136184692383,31.79146424262119,31.15746326561501,31.760981592851913,13348300,JNJ,Johnson & Johnson
+2009-04-23,31.334238052368164,31.401293804852802,30.66975705539561,31.32204546314406,14595000,JNJ,Johnson & Johnson
+2009-04-24,31.041635513305664,31.602483260255667,30.87094383295119,31.553712879868826,14767300,JNJ,Johnson & Johnson
+2009-04-27,31.00505828857422,31.523230760439265,30.864846941193083,31.285480983336488,13055900,JNJ,Johnson & Johnson
+2009-04-28,30.877025604248047,31.26108168990194,30.730716862928556,30.956273943859998,12084100,JNJ,Johnson & Johnson
+2009-04-29,31.108692169189453,31.145269952769493,30.55394190847344,31.120884763716134,18496500,JNJ,Johnson & Johnson
+2009-04-30,31.91948890686035,32.07189288191182,31.303775545372343,31.37693112775713,20004600,JNJ,Johnson & Johnson
+2009-05-01,32.059688568115234,32.059688568115234,31.49884093563661,32.02311079029078,12504500,JNJ,Johnson & Johnson
+2009-05-04,32.7729377746582,32.85828592286372,32.0657836823073,32.07188114135732,15114500,JNJ,Johnson & Johnson
+2009-05-05,33.138702392578125,33.16308757322948,32.583952323003274,32.766836526890806,13320600,JNJ,Johnson & Johnson
+2009-05-06,33.04727554321289,33.3764686690274,32.66321922192927,33.3764686690274,16616500,JNJ,Johnson & Johnson
+2009-05-07,33.46179962158203,33.52885770908002,32.638819498922366,32.84608889414391,15243000,JNJ,Johnson & Johnson
+2009-05-08,33.51667785644531,33.83367836523361,33.345986169213084,33.57154337384136,13030600,JNJ,Johnson & Johnson
+2009-05-11,32.98631286621094,33.44961987284759,32.91925475296751,33.2606404542523,13073000,JNJ,Johnson & Johnson
+2009-05-12,33.52885055541992,33.63248406817015,32.85827447451091,33.211850234745235,11826000,JNJ,Johnson & Johnson
+2009-05-13,33.62030792236328,33.79709471396337,33.23015190774731,33.345980382984635,10972400,JNJ,Johnson & Johnson
+2009-05-14,33.54106140136719,33.772716055169354,33.382559992002655,33.72394567521113,11986300,JNJ,Johnson & Johnson
+2009-05-15,33.77880859375,33.79709632207893,33.35207710391198,33.52886622942337,16430700,JNJ,Johnson & Johnson
+2009-05-18,34.168975830078125,34.211648763407624,33.662995766813864,34.01657183232978,12879100,JNJ,Johnson & Johnson
+2009-05-19,34.07141876220703,34.26649558677672,33.95559262433727,34.26649558677672,13350400,JNJ,Johnson & Johnson
+2009-05-20,34.0592155456543,34.431081353210054,34.01654264893463,34.27258235475108,13729800,JNJ,Johnson & Johnson
+2009-05-21,33.81937789916992,34.182233645885624,33.48727216229615,34.089981270284454,12492700,JNJ,Johnson & Johnson
+2009-05-22,33.6840705871582,34.096125825927544,33.59796963255417,33.88702250214271,7425900,JNJ,Johnson & Johnson
+2009-05-26,33.98542785644531,34.08382929394857,33.284317320975184,33.634872588710245,11389200,JNJ,Johnson & Johnson
+2009-05-27,33.3458251953125,34.13303682540648,33.308923770373454,34.096135400467425,12480300,JNJ,Johnson & Johnson
+2009-05-28,33.536468505859375,33.77632184422429,33.12441325196583,33.36426659033074,10890800,JNJ,Johnson & Johnson
+2009-05-29,33.923927307128906,33.997727797583096,33.21051630987099,33.5733720448774,12505200,JNJ,Johnson & Johnson
+2009-06-01,34.305233001708984,34.4712858668372,33.99157915385034,34.286783465386506,12454200,JNJ,Johnson & Johnson
+2009-06-02,34.569698333740234,34.735751251848896,34.206842478482656,34.471296865165776,10277000,JNJ,Johnson & Johnson
+2009-06-03,34.5389404296875,34.625041401774354,34.23143561733413,34.366738485513785,11191300,JNJ,Johnson & Johnson
+2009-06-04,34.34213638305664,34.686542605902396,34.114583486465484,34.661941658682956,12219700,JNJ,Johnson & Johnson
+2009-06-05,34.397483825683594,34.563536683330256,33.911625725096165,34.32368333764348,10215400,JNJ,Johnson & Johnson
+2009-06-08,34.212982177734375,34.52663601829291,33.92392693634151,34.26833313148885,9891200,JNJ,Johnson & Johnson
+2009-06-09,34.25602340698242,34.594278101425886,34.22527340677386,34.45897528521865,11173700,JNJ,Johnson & Johnson
+2009-06-10,34.231441497802734,34.59429733255614,33.960838061033186,34.45284537610325,13263900,JNJ,Johnson & Johnson
+2009-06-11,34.47129821777344,34.735752614833395,34.200694755094574,34.225295709722516,12778400,JNJ,Johnson & Johnson
+2009-06-12,34.477447509765625,34.77265190892301,34.26834410043631,34.366745566822104,11882300,JNJ,Johnson & Johnson
+2009-06-15,33.671775817871094,34.42823734923668,33.542624364093534,34.34213638005164,14810500,JNJ,Johnson & Johnson
+2009-06-16,33.59181213378906,34.02231917483634,33.57336260288299,33.831665419866574,12606700,JNJ,Johnson & Johnson
+2009-06-17,33.94851303100586,34.15146487527535,33.548756056975364,33.62870792099631,13061800,JNJ,Johnson & Johnson
+2009-06-18,34.31138610839844,34.5450880669608,33.83167702560764,34.05308085673025,12103400,JNJ,Johnson & Johnson
+2009-06-19,34.495887756347656,34.840293968932706,34.38518584323373,34.62503920628878,19334700,JNJ,Johnson & Johnson
+2009-06-22,34.126888275146484,34.4159412302592,34.059236834776776,34.36059026505451,13237400,JNJ,Johnson & Johnson
+2009-06-23,33.83168029785156,34.188387026067,33.77018027040267,34.15763701234255,12447400,JNJ,Johnson & Johnson
+2009-06-24,34.10843276977539,34.335988017066384,33.85012985694843,33.985430377254005,12467600,JNJ,Johnson & Johnson
+2009-06-25,34.60658645629883,34.711136950046104,33.89932455996961,34.01617787189323,14239900,JNJ,Johnson & Johnson
+2009-06-26,34.809547424316406,34.809547424316406,34.225290097208664,34.56969402121731,32295700,JNJ,Johnson & Johnson
+2009-06-29,35.03093338012695,35.05553431814496,34.45897447461862,34.81568103765589,13811100,JNJ,Johnson & Johnson
+2009-06-30,34.93254470825195,35.19699902316177,34.58198942496693,35.19699902316177,15974700,JNJ,Johnson & Johnson
+2009-07-01,35.09859848022461,35.16624991313077,34.68039175505514,34.94484607673805,15318000,JNJ,Johnson & Johnson
+2009-07-02,34.428245544433594,34.889502857214445,34.40979600266668,34.889502857214445,15118600,JNJ,Johnson & Johnson
+2009-07-06,34.82185745239258,34.90795845701507,34.262198576269945,34.50820345754257,12879500,JNJ,Johnson & Johnson
+2009-07-07,34.58198928833008,34.87719361276817,34.520489267183756,34.81569359162185,9678600,JNJ,Johnson & Johnson
+2009-07-08,35.10475540161133,35.19085638570957,34.58199574003851,34.71729862709338,15414200,JNJ,Johnson & Johnson
+2009-07-09,34.86491394042969,35.20932036412494,34.61891136299892,35.11706793129039,11324800,JNJ,Johnson & Johnson
+2009-07-10,35.01249694824219,35.28925173929551,34.59429022977839,34.64964118798905,13661800,JNJ,Johnson & Johnson
+2009-07-13,35.498355865478516,35.584456836538564,34.91409625975964,35.000197230819694,13564900,JNJ,Johnson & Johnson
+2009-07-14,35.81200408935547,36.1072083776019,35.32614600520867,35.670552181200414,20433700,JNJ,Johnson & Johnson
+2009-07-15,36.260955810546875,36.28555675106318,35.80585014136934,35.95345109231753,12986200,JNJ,Johnson & Johnson
+2009-07-16,36.439327239990234,36.716082093306625,36.17487286305191,36.24867337524429,11596000,JNJ,Johnson & Johnson
+2009-07-17,36.4270133972168,36.629967663869515,36.12566004779777,36.629967663869515,11311000,JNJ,Johnson & Johnson
+2009-07-20,36.32244873046875,36.56845103353118,36.12564594958912,36.56845103353118,9226300,JNJ,Johnson & Johnson
+2009-07-21,36.5869140625,36.83906784901325,36.174856501471076,36.48851264205763,11222600,JNJ,Johnson & Johnson
+2009-07-22,36.40242004394531,36.802177251636344,36.254819042943666,36.562323865451965,9358600,JNJ,Johnson & Johnson
+2009-07-23,37.03587341308594,37.11582296014741,36.347061073267184,36.44546250094485,12494700,JNJ,Johnson & Johnson
+2009-07-24,37.8292350769043,37.89688650043125,37.03587456792275,37.060473166052866,11413300,JNJ,Johnson & Johnson
+2009-07-27,37.681640625,37.939943545631856,37.28188342374529,37.816943495469395,7937700,JNJ,Johnson & Johnson
+2009-07-28,37.466373443603516,37.866130512537666,37.26957061319511,37.53402485644543,9025500,JNJ,Johnson & Johnson
+2009-07-29,37.613983154296875,37.78618507375358,37.32492792143009,37.35568027511181,10522700,JNJ,Johnson & Johnson
+2009-07-30,38.001441955566406,38.41964865153703,37.83538908986554,37.92149005443443,12636500,JNJ,Johnson & Johnson
+2009-07-31,37.447933197021484,38.235144713852726,37.38028176740467,38.02604370751038,13230900,JNJ,Johnson & Johnson
+2009-08-03,37.577083587646484,37.63243454249354,37.165028304065885,37.61398500623629,11178800,JNJ,Johnson & Johnson
+2009-08-04,37.55248260498047,37.60783355631505,37.31262691848052,37.60783355631505,8906600,JNJ,Johnson & Johnson
+2009-08-05,37.17733383178711,37.6570406083019,37.078932381577005,37.632439659230464,8575200,JNJ,Johnson & Johnson
+2009-08-06,36.85752487182617,37.312630654073736,36.716072947826234,37.312630654073736,10835400,JNJ,Johnson & Johnson
+2009-08-07,36.839080810546875,37.16503519055759,36.80832844965279,36.87597988989858,9974900,JNJ,Johnson & Johnson
+2009-08-10,37.343379974365234,37.343379974365234,36.623817593476666,36.94977424461346,9519100,JNJ,Johnson & Johnson
+2009-08-11,37.03587341308594,37.466378192878786,36.99282293510665,37.31877722439984,8302200,JNJ,Johnson & Johnson
+2009-08-12,37.26343536376953,37.54633924408761,36.9190291098547,37.06048105001374,8219600,JNJ,Johnson & Johnson
+2009-08-13,37.09737777709961,37.32493066540691,36.9313249085266,37.32493066540691,8338200,JNJ,Johnson & Johnson
+2009-08-14,36.949764251708984,37.33106940602428,36.679158626132356,37.15886518627336,8961000,JNJ,Johnson & Johnson
+2009-08-17,36.78986358642578,37.02356782464003,36.648411700317745,36.65456076228993,12926100,JNJ,Johnson & Johnson
+2009-08-18,36.77756881713867,36.86982118354452,36.59306643040209,36.86982118354452,8803000,JNJ,Johnson & Johnson
+2009-08-19,37.12813186645508,37.20193471353582,36.703776053081135,36.759127015353876,10498900,JNJ,Johnson & Johnson
+2009-08-20,37.484840393066406,37.63244140217989,37.01128265884879,37.238835583109605,9955000,JNJ,Johnson & Johnson
+2009-08-21,37.838233947753906,38.08003123499234,37.577837596909276,37.87543444005577,12594000,JNJ,Johnson & Johnson
+2009-08-24,37.99324035644531,37.99324035644531,37.627443717180626,37.931241888131964,10500700,JNJ,Johnson & Johnson
+2009-08-25,37.90642166137695,38.123420916771806,37.72662288650117,37.83202306542752,10808100,JNJ,Johnson & Johnson
+2009-08-26,37.590240478515625,38.03663459296173,37.51583948853324,37.980835033019765,10865500,JNJ,Johnson & Johnson
+2009-08-27,37.5034294128418,37.652226613922345,37.168632162777264,37.55302769150569,11027900,JNJ,Johnson & Johnson
+2009-08-28,37.37944412231445,37.6646408350903,37.236845765926525,37.6646408350903,10897800,JNJ,Johnson & Johnson
+2009-08-31,37.47241973876953,37.565419743185586,37.17482303576186,37.22442366880732,10181300,JNJ,Johnson & Johnson
+2009-09-01,37.16244888305664,37.66464500117133,36.964050942216524,37.416646392576176,11890800,JNJ,Johnson & Johnson
+2009-09-02,37.050819396972656,37.212019070046125,36.871023036358814,36.99501987399923,8587000,JNJ,Johnson & Johnson
+2009-09-03,37.007423400878906,37.10042340266638,36.75322607642652,37.10042340266638,8722700,JNJ,Johnson & Johnson
+2009-09-04,37.398033142089844,37.41663220289957,36.970238187842305,37.0260377353606,7425300,JNJ,Johnson & Johnson
+2009-09-08,37.55303192138672,37.677031179646725,37.19343667403075,37.677031179646725,8792600,JNJ,Johnson & Johnson
+2009-09-09,37.77003479003906,37.90023533248918,37.60883738451013,37.68323600513199,9303100,JNJ,Johnson & Johnson
+2009-09-10,37.60884094238281,37.85063825609547,37.46004132197287,37.844439355911184,8825300,JNJ,Johnson & Johnson
+2009-09-11,37.46003723144531,37.75143517517139,37.3422392200892,37.63363716381527,8480200,JNJ,Johnson & Johnson
+2009-09-14,37.41043472290039,37.652231982952074,37.32983484785343,37.41043472290039,6654400,JNJ,Johnson & Johnson
+2009-09-15,37.29264450073242,37.52824054601056,37.0818464209485,37.52824054601056,8321100,JNJ,Johnson & Johnson
+2009-09-16,37.31744384765625,37.41664280857441,37.03844839607316,37.39184484216221,10831200,JNJ,Johnson & Johnson
+2009-09-17,37.677024841308594,37.757624700381804,37.305027129109085,37.32362855202674,12261500,JNJ,Johnson & Johnson
+2009-09-18,37.6832389831543,37.97463695416187,37.639839587271,37.844438766511985,14463600,JNJ,Johnson & Johnson
+2009-09-21,37.615028381347656,37.75142779473869,37.460029907981124,37.478631333045634,7237900,JNJ,Johnson & Johnson
+2009-09-22,37.86922836303711,37.92502554328022,37.41663073696031,37.73902784720277,9997200,JNJ,Johnson & Johnson
+2009-09-23,37.677024841308594,37.993220649843884,37.63362546298197,37.91882205343947,11175400,JNJ,Johnson & Johnson
+2009-09-24,37.646034240722656,37.819631793767115,37.565434363199465,37.75143207933129,9290700,JNJ,Johnson & Johnson
+2009-09-25,37.584022521972656,37.79482050312564,37.503425032920475,37.553023305791925,7883600,JNJ,Johnson & Johnson
+2009-09-28,37.987022399902344,38.15442101848278,37.47862764647528,37.63362610459546,8721100,JNJ,Johnson & Johnson
+2009-09-29,37.77622985839844,38.08002555574246,37.74523063531484,37.993226785072736,7556800,JNJ,Johnson & Johnson
+2009-09-30,37.75141143798828,37.87541063597353,37.40421652173516,37.83201127144189,11039300,JNJ,Johnson & Johnson
+2009-10-01,37.08183670043945,37.776229219135566,37.057036376356606,37.776229219135566,12207800,JNJ,Johnson & Johnson
+2009-10-02,37.032249450683594,37.32364745136324,36.840050417136815,37.08804901751395,9125400,JNJ,Johnson & Johnson
+2009-10-05,37.088043212890625,37.156242935574944,36.85244481591468,37.07564304830352,7113800,JNJ,Johnson & Johnson
+2009-10-06,37.37944412231445,37.53444264426956,36.79044926586711,37.249245931493704,11766000,JNJ,Johnson & Johnson
+2009-10-07,37.639827728271484,37.67702821234646,37.17483232023459,37.30503046686357,7271500,JNJ,Johnson & Johnson
+2009-10-08,37.78242111206055,37.99321909750077,37.74522299792257,37.86302096784056,9221000,JNJ,Johnson & Johnson
+2009-10-09,38.27841567993164,38.27841567993164,37.70182129547768,37.70182129547768,9247900,JNJ,Johnson & Johnson
+2009-10-12,38.768218994140625,38.898419514584575,38.35902310224747,38.37142326443686,12697200,JNJ,Johnson & Johnson
+2009-10-13,37.82583236694336,38.067632010215014,37.59023635312387,37.770032813125184,23501200,JNJ,Johnson & Johnson
+2009-10-14,37.540626525878906,37.96842378898642,37.28642914617118,37.949822365532526,18951100,JNJ,Johnson & Johnson
+2009-10-15,37.78242111206055,37.78242111206055,37.37942656333772,37.46622531644452,14076600,JNJ,Johnson & Johnson
+2009-10-16,37.48484420776367,37.639842738922226,37.354646009212054,37.553043939887814,13911200,JNJ,Johnson & Johnson
+2009-10-19,37.918819427490234,38.11101835040429,37.46002299040997,37.57782332207186,11443300,JNJ,Johnson & Johnson
+2009-10-20,37.56544876098633,38.18544296244503,37.515848089626346,38.01184534286545,15725600,JNJ,Johnson & Johnson
+2009-10-21,37.39182662963867,37.86922213562173,37.373225207527526,37.571623032729754,12529900,JNJ,Johnson & Johnson
+2009-10-22,37.78242111206055,37.968421143105,37.224428114193095,37.29262781023091,9926600,JNJ,Johnson & Johnson
+2009-10-23,37.534423828125,37.85061961376381,37.27402521193253,37.732821647562794,10743900,JNJ,Johnson & Johnson
+2009-10-26,37.25543212890625,37.776227079705755,37.17483226274626,37.62742750872492,11809200,JNJ,Johnson & Johnson
+2009-10-27,37.212039947509766,37.44763832836535,37.162439292555156,37.38563750967209,10269600,JNJ,Johnson & Johnson
+2009-10-28,36.933040618896484,37.261636666303176,36.88964123018577,37.2120383785292,13837000,JNJ,Johnson & Johnson
+2009-10-29,37.11283493041992,37.21203385900915,36.89583564813226,37.08803460700035,13954500,JNJ,Johnson & Johnson
+2009-10-30,36.610652923583984,37.12524918700969,36.44325422458128,37.01984895500507,20966900,JNJ,Johnson & Johnson
+2009-11-02,36.88343811035156,37.11903408922373,36.52384051351136,36.67264008998397,12297500,JNJ,Johnson & Johnson
+2009-11-03,36.53623580932617,37.22442932431481,36.455635950925945,37.22442932431481,17177000,JNJ,Johnson & Johnson
+2009-11-04,36.90202713012695,37.23682431228128,36.56103105130535,36.66022995360051,13928700,JNJ,Johnson & Johnson
+2009-11-05,37.18723678588867,37.323636211529056,37.0012390741631,37.081838949776895,9190300,JNJ,Johnson & Johnson
+2009-11-06,37.38562774658203,37.41042806758284,36.93303253121677,37.1624295877523,8518500,JNJ,Johnson & Johnson
+2009-11-09,37.66462326049805,37.66462326049805,37.37942668079703,37.46002417174168,11773800,JNJ,Johnson & Johnson
+2009-11-10,37.96222686767578,38.06142579878246,37.57163004171678,37.65843117588806,11776500,JNJ,Johnson & Johnson
+2009-11-11,37.73904037475586,37.86303966833233,37.602643280402575,37.75764180610071,11179500,JNJ,Johnson & Johnson
+2009-11-12,37.91263198852539,38.086229542275674,37.584033578097554,37.59643374123533,13683100,JNJ,Johnson & Johnson
+2009-11-13,38.08623123168945,38.179231276803385,37.844433952500495,37.875433179175346,9950500,JNJ,Johnson & Johnson
+2009-11-16,38.55742263793945,38.656621574664065,38.07382811704313,38.09862844249658,13767500,JNJ,Johnson & Johnson
+2009-11-17,38.545021057128906,38.712419700147265,38.30942506925636,38.41482290092212,11421400,JNJ,Johnson & Johnson
+2009-11-18,38.63803482055664,38.743435054762536,38.40863764976494,38.48303628473442,11522100,JNJ,Johnson & Johnson
+2009-11-19,38.70621871948242,38.743419204292906,38.21642297904483,38.58842073188271,13298200,JNJ,Johnson & Johnson
+2009-11-20,38.937442779541016,39.131159870433514,38.56875241402999,38.63124133680829,16300200,JNJ,Johnson & Johnson
+2009-11-23,39.17489242553711,39.431100756510226,39.00616951726716,39.04991461241772,13868100,JNJ,Johnson & Johnson
+2009-11-24,39.48109817504883,39.61857664531245,39.14990264264929,39.324873507494445,9681200,JNJ,Johnson & Johnson
+2009-11-25,39.55607986450195,39.64356528479676,39.32486805603726,39.60607289541265,7186700,JNJ,Johnson & Johnson
+2009-11-27,39.29987716674805,39.42485737811803,38.74996566699967,39.0686653251831,6081200,JNJ,Johnson & Johnson
+2009-11-30,39.26862335205078,39.35610876402201,38.89368519108873,39.2311285824351,10815400,JNJ,Johnson & Johnson
+2009-12-01,39.68730163574219,39.78103736178077,39.337360010635045,39.337360010635045,12302300,JNJ,Johnson & Johnson
+2009-12-02,39.918521881103516,40.14348336707985,39.64356498080094,39.68730769061291,10896100,JNJ,Johnson & Johnson
+2009-12-03,40.09349822998047,40.44969025696161,39.912274672089474,40.02475899954567,12520100,JNJ,Johnson & Johnson
+2009-12-04,40.21849060058594,40.79339640169515,40.09351273690129,40.45595044862672,14992400,JNJ,Johnson & Johnson
+2009-12-07,40.22472381591797,40.468433883769684,40.11224187940195,40.293463041988744,9106500,JNJ,Johnson & Johnson
+2009-12-08,40.149742126464844,40.39345224201136,39.94977472992415,40.30596680399973,11073800,JNJ,Johnson & Johnson
+2009-12-09,40.2309684753418,40.24346911667578,40.01225492797463,40.24346911667578,8911600,JNJ,Johnson & Johnson
+2009-12-10,40.474674224853516,40.61840297929227,40.237214508386515,40.39968945523091,8841900,JNJ,Johnson & Johnson
+2009-12-11,40.524688720703125,40.71841060259402,40.44345358803906,40.455949467064386,7194100,JNJ,Johnson & Johnson
+2009-12-14,40.59341812133789,40.874625390949596,40.52467888438383,40.743392471238295,8172500,JNJ,Johnson & Johnson
+2009-12-15,40.4559326171875,40.49342977384549,40.274711457400244,40.449687064075995,10717800,JNJ,Johnson & Johnson
+2009-12-16,40.493438720703125,40.66840959844018,40.46219187785057,40.58716971406308,13333300,JNJ,Johnson & Johnson
+2009-12-17,40.28720474243164,40.48092174066725,40.124729806842176,40.26845855132457,10088900,JNJ,Johnson & Johnson
+2009-12-18,40.22472381591797,40.46218356296384,39.93726865382207,40.46218356296384,22171000,JNJ,Johnson & Johnson
+2009-12-21,40.19973373413086,40.61841471077207,40.13724481886478,40.393450801735284,11125400,JNJ,Johnson & Johnson
+2009-12-22,40.32473373413086,40.49970470010972,40.18725518440426,40.18725518440426,7124600,JNJ,Johnson & Johnson
+2009-12-23,40.349693298339844,40.51841378449131,40.330947107389335,40.330947107389335,6360400,JNJ,Johnson & Johnson
+2009-12-24,40.430946350097656,40.51843179181183,40.31846438680815,40.424700795403076,2433900,JNJ,Johnson & Johnson
+2009-12-28,40.580909729003906,40.61215179314794,40.47467336164218,40.55591321713039,5693500,JNJ,Johnson & Johnson
+2009-12-29,40.580909729003906,40.86836246415359,40.56840908926857,40.67464068903314,6661900,JNJ,Johnson & Johnson
+2009-12-30,40.562171936035156,40.63715671958533,40.32470740786457,40.48093206372495,5602100,JNJ,Johnson & Johnson
+2009-12-31,40.24972152709961,40.69339896553657,40.199728494363555,40.69339896553657,6962300,JNJ,Johnson & Johnson
+2010-01-04,40.41844940185547,40.61216647943126,40.24972884519249,40.437195600640365,9506200,JNJ,Johnson & Johnson
+2010-01-05,39.94975662231445,40.38093806250523,39.88101741394791,40.3559415533177,10673100,JNJ,Johnson & Johnson
+2010-01-06,40.27471160888672,40.330954960286356,39.88727754021334,39.93102025014736,13171500,JNJ,Johnson & Johnson
+2010-01-07,39.98726272583008,40.212224220918294,39.831038074802734,40.149735314026955,10901600,JNJ,Johnson & Johnson
+2010-01-08,40.1247444152832,40.15599125690248,39.762304413733034,39.94352322260845,7898000,JNJ,Johnson & Johnson
+2010-01-11,40.13100051879883,40.46219611024439,39.99977234676942,40.46219611024439,7975700,JNJ,Johnson & Johnson
+2010-01-12,40.343475341796875,40.443461463869575,40.006029331202576,40.07476859822738,10820700,JNJ,Johnson & Johnson
+2010-01-13,40.599674224853516,40.76214924148257,40.33096756056672,40.33096756056672,13023800,JNJ,Johnson & Johnson
+2010-01-14,40.6808967590332,40.78712837381332,40.46218320872184,40.74338566375105,7899000,JNJ,Johnson & Johnson
+2010-01-15,40.343475341796875,40.74341029488626,39.98103518448475,40.70591788290935,20995000,JNJ,Johnson & Johnson
+2010-01-19,40.83713150024414,41.08709194850772,40.06225840146617,40.08100460075611,15181800,JNJ,Johnson & Johnson
+2010-01-20,40.71213912963867,41.212055080145454,40.287207949529396,40.91210646336085,13033000,JNJ,Johnson & Johnson
+2010-01-21,39.97477340698242,40.91212152275934,39.868539380951944,40.66216107169902,14473900,JNJ,Johnson & Johnson
+2010-01-22,39.493595123291016,40.112245835138374,39.4248558904414,39.937272592303216,14017200,JNJ,Johnson & Johnson
+2010-01-25,39.5060920715332,39.806043127270804,39.399858065072486,39.78729454742533,10001700,JNJ,Johnson & Johnson
+2010-01-26,39.23737335205078,39.37484938693009,38.88118143438444,39.143637633170854,15630300,JNJ,Johnson & Johnson
+2010-01-27,39.643577575683594,39.81855085431992,39.18115381538678,39.231144477997404,14982400,JNJ,Johnson & Johnson
+2010-01-28,39.8685302734375,40.03725318179045,39.393608385472845,39.72480388124031,17096000,JNJ,Johnson & Johnson
+2010-01-29,39.2811393737793,40.162244212146526,39.25614284939731,39.962279168489935,17844400,JNJ,Johnson & Johnson
+2010-02-01,39.42485046386719,39.53108207543147,39.22488311426479,39.53108207543147,10153400,JNJ,Johnson & Johnson
+2010-02-02,39.98726272583008,40.11848847678229,39.13740024283349,39.49359225647191,13609300,JNJ,Johnson & Johnson
+2010-02-03,39.762298583984375,39.91227291305137,39.549832964640316,39.91227291305137,9255900,JNJ,Johnson & Johnson
+2010-02-04,39.143653869628906,39.7560543046141,39.13115560967418,39.674819190607444,18397000,JNJ,Johnson & Johnson
+2010-02-05,39.143653869628906,39.743556044659385,38.67497984842396,39.17489832761603,16775200,JNJ,Johnson & Johnson
+2010-02-08,38.97493362426758,39.35612223588163,38.90619438167494,39.05617112767701,10081200,JNJ,Johnson & Johnson
+2010-02-09,39.218624114990234,39.66230380854983,39.037405383376765,39.087396017815486,11356400,JNJ,Johnson & Johnson
+2010-02-10,39.19988250732422,39.41234809207118,38.874935002193666,39.23737727538495,10115800,JNJ,Johnson & Johnson
+2010-02-11,39.31238555908203,39.49985473255779,38.90620036338465,39.13116432507552,8353600,JNJ,Johnson & Johnson
+2010-02-12,39.19364929199219,39.36862017439589,38.81246068349885,39.12491004996231,12335800,JNJ,Johnson & Johnson
+2010-02-16,39.74979782104492,39.81228672358519,39.256127386060804,39.52483395782184,10212400,JNJ,Johnson & Johnson
+2010-02-17,39.98101043701172,40.218472562349206,39.74979863233513,39.762296889858035,9485500,JNJ,Johnson & Johnson
+2010-02-18,40.32473373413086,40.43096542524641,39.96229353548885,39.98103974361497,8260600,JNJ,Johnson & Johnson
+2010-02-19,40.179893493652344,40.58918417292394,40.060252721125536,40.39398485276216,14222300,JNJ,Johnson & Johnson
+2010-02-22,39.9783821105957,40.36248487226215,39.91541267275317,40.17987950761492,9839700,JNJ,Johnson & Johnson
+2010-02-23,39.865047454833984,40.20507287867082,39.81467189453879,40.022467477698065,12481400,JNJ,Johnson & Johnson
+2010-02-24,39.953189849853516,40.20506036683042,39.82725339034597,40.0161568785882,8519300,JNJ,Johnson & Johnson
+2010-02-25,39.846153259277344,39.89023067112743,39.36759747260256,39.53761137632669,10528900,JNJ,Johnson & Johnson
+2010-02-26,39.66984939575195,40.04136077982548,39.66984939575195,39.959501687866464,9357800,JNJ,Johnson & Johnson
+2010-03-01,39.9154167175293,39.95949412746637,39.77688634227638,39.83985578649983,9219400,JNJ,Johnson & Johnson
+2010-03-02,39.946895599365234,40.07283207114776,39.68243117045651,39.86503893443925,9014000,JNJ,Johnson & Johnson
+2010-03-03,39.92171096801758,40.142097996200945,39.80836838151229,40.041349297311626,9360400,JNJ,Johnson & Johnson
+2010-03-04,40.02876281738281,40.110621901016174,39.90282631995586,40.00357503748964,8067200,JNJ,Johnson & Johnson
+2010-03-05,40.32473373413086,40.34362337763807,40.01618927861915,40.0854545075324,10633600,JNJ,Johnson & Johnson
+2010-03-08,40.425453186035156,40.5576902107041,40.31211059637394,40.34989466231237,33380500,JNJ,Johnson & Johnson
+2010-03-09,40.46953582763672,40.645850281975925,40.356193223314634,40.645850281975925,8827100,JNJ,Johnson & Johnson
+2010-03-10,40.48213195800781,40.652143461774855,40.39397713322822,40.60806604938506,8436600,JNJ,Johnson & Johnson
+2010-03-11,40.43803405761719,40.43803405761719,40.04763088562195,40.39395666755927,9957800,JNJ,Johnson & Johnson
+2010-03-12,40.41284942626953,40.46322496283646,40.20505394098763,40.46322496283646,8223000,JNJ,Johnson & Johnson
+2010-03-15,40.65843963623047,40.65843963623047,40.34359961897482,40.38767702922752,7444700,JNJ,Johnson & Johnson
+2010-03-16,40.63325119018555,40.75289193208008,40.44435006538491,40.740295641313644,8882000,JNJ,Johnson & Johnson
+2010-03-17,40.708824157714844,40.765493067344515,40.601779681250946,40.75290157767519,8060700,JNJ,Johnson & Johnson
+2010-03-18,40.96699523925781,41.0236689594799,40.532519136590594,40.664751411670096,11742100,JNJ,Johnson & Johnson
+2010-03-19,40.99847412109375,41.237750843783054,40.809568158285536,40.99847412109375,23117600,JNJ,Johnson & Johnson
+2010-03-22,40.992164611816406,41.20625829725888,40.91660609090001,40.97327498158731,8803800,JNJ,Johnson & Johnson
+2010-03-23,41.15590286254883,41.1747925020104,40.84736087515844,41.04256022170023,9453900,JNJ,Johnson & Johnson
+2010-03-24,40.771793365478516,41.12441274376665,40.771793365478516,41.12441274376665,9312500,JNJ,Johnson & Johnson
+2010-03-25,40.65843963623047,41.086622251861236,40.63325185836072,40.95439002110315,10496600,JNJ,Johnson & Johnson
+2010-03-26,40.538795471191406,40.75288916297756,40.50731435456906,40.72770138723348,9450400,JNJ,Johnson & Johnson
+2010-03-29,40.81585693359375,40.885122117115124,40.5513924896451,40.58917175190146,7812900,JNJ,Johnson & Johnson
+2010-03-30,40.86623764038086,40.91661319912785,40.652143917745015,40.89771876153946,8311600,JNJ,Johnson & Johnson
+2010-03-31,41.055137634277344,41.12440282460278,40.74029760700811,40.82845243031729,11939100,JNJ,Johnson & Johnson
+2010-04-01,41.41405487060547,41.41405487060547,41.080325211985084,41.16218669328426,10600600,JNJ,Johnson & Johnson
+2010-04-05,41.18107604980469,41.48961792780679,41.16847975857664,41.414054592671015,8617600,JNJ,Johnson & Johnson
+2010-04-06,41.1244010925293,41.21255591212559,40.92920182114858,41.01105849532303,8260100,JNJ,Johnson & Johnson
+2010-04-07,41.06773376464844,41.23774526491318,40.97957894168486,41.080325251895715,9409400,JNJ,Johnson & Johnson
+2010-04-08,40.88512420654297,41.04884235814911,40.78437309660771,41.04884235814911,8962600,JNJ,Johnson & Johnson
+2010-04-09,41.017364501953125,41.03625413776158,40.790679264095075,40.85364631814936,6972700,JNJ,Johnson & Johnson
+2010-04-12,40.99847412109375,41.061441174003754,40.88513150422446,40.99847412109375,8692200,JNJ,Johnson & Johnson
+2010-04-13,41.357383728027344,41.464428177988765,40.87253222850504,40.9669803878373,12481600,JNJ,Johnson & Johnson
+2010-04-14,41.23773193359375,41.30699710125562,41.042532717860844,41.19995267998763,10501900,JNJ,Johnson & Johnson
+2010-04-15,41.25034713745117,41.26923677291665,41.01106561067997,41.1118167386001,8656900,JNJ,Johnson & Johnson
+2010-04-16,40.94178771972656,41.338489157841,40.85993105672482,41.14328510902653,15742500,JNJ,Johnson & Johnson
+2010-04-19,41.57777404785156,41.62185146037049,40.966983614319396,40.966983614319396,14626300,JNJ,Johnson & Johnson
+2010-04-20,41.55257797241211,41.6848101835678,41.38886464664414,41.57776574654796,11916400,JNJ,Johnson & Johnson
+2010-04-21,41.17477798461914,41.54629171133217,40.97328056127433,41.54629171133217,13355700,JNJ,Johnson & Johnson
+2010-04-22,40.79066467285156,41.08031686115231,40.507310628926824,41.042537603049425,19583000,JNJ,Johnson & Johnson
+2010-04-23,40.95439147949219,40.95439147949219,40.507319215558184,40.746595907725265,11674900,JNJ,Johnson & Johnson
+2010-04-26,40.778076171875,41.0551320916957,40.75288839660459,40.92289987458372,9281500,JNJ,Johnson & Johnson
+2010-04-27,40.475830078125,40.853637121479856,40.431752669801554,40.65843785662991,11862200,JNJ,Johnson & Johnson
+2010-04-28,40.689945220947266,40.84106715711034,40.456961766132736,40.570304419274976,12476600,JNJ,Johnson & Johnson
+2010-04-29,40.935489654541016,41.143280360343645,40.83473856948119,40.83473856948119,7930100,JNJ,Johnson & Johnson
+2010-04-30,40.488426208496094,41.14328918554798,40.488426208496094,41.01105696110036,14255900,JNJ,Johnson & Johnson
+2010-05-03,41.137001037597656,41.319608838433226,40.63955319478582,41.02995657630439,15310500,JNJ,Johnson & Johnson
+2010-05-04,40.740291595458984,41.1055071261795,40.557688634175584,40.97327491072763,14895700,JNJ,Johnson & Johnson
+2010-05-05,41.017364501953125,41.11181748507369,40.576590319494855,40.66474515598651,13143700,JNJ,Johnson & Johnson
+2010-05-06,39.92171096801758,40.992164992952176,37.79968774447621,40.95438573214271,24410000,JNJ,Johnson & Johnson
+2010-05-07,39.865047454833984,40.04765285580673,39.09683697460481,39.83356152863003,20467100,JNJ,Johnson & Johnson
+2010-05-10,40.771793365478516,41.15589867571897,40.29953321066602,40.872544504462965,18445400,JNJ,Johnson & Johnson
+2010-05-11,40.721412658691406,40.98587715904344,40.412870741614036,40.444356669594185,10879000,JNJ,Johnson & Johnson
+2010-05-12,40.86623764038086,40.96069061201204,40.60806650486083,40.83475171514457,11036800,JNJ,Johnson & Johnson
+2010-05-13,40.721412658691406,41.02995937984689,40.62066633649554,40.828457127298925,12337000,JNJ,Johnson & Johnson
+2010-05-14,40.2806282043457,40.79696558443944,39.92800655855842,40.74659003416764,12505100,JNJ,Johnson & Johnson
+2010-05-17,40.223968505859375,40.45065134130842,39.795785813279274,40.33730872256433,10260800,JNJ,Johnson & Johnson
+2010-05-18,39.65095138549805,40.022462691106966,39.57538805409246,39.946899359701376,18480900,JNJ,Johnson & Johnson
+2010-05-19,39.17869186401367,39.64465373665678,39.07164501086788,39.47463984192311,18863200,JNJ,Johnson & Johnson
+2010-05-20,38.12712097167969,38.93940869388638,38.12712097167969,38.92681480648336,24098700,JNJ,Johnson & Johnson
+2010-05-21,38.33492660522461,38.385299766062666,37.47226310624704,37.6422770278987,21813000,JNJ,Johnson & Johnson
+2010-05-24,38.13972091674805,38.69384004029864,37.9130357115665,38.17120443923687,13993300,JNJ,Johnson & Johnson
+2010-05-25,38.001182556152344,38.03896421642909,37.24556856692364,37.598187788020155,21179000,JNJ,Johnson & Johnson
+2010-05-26,37.566715240478516,38.30344221772812,37.56041949628004,38.30344221772812,18914100,JNJ,Johnson & Johnson
+2010-05-27,37.50952911376953,38.05600071463216,37.30619118191079,37.96068742256176,29926600,JNJ,Johnson & Johnson
+2010-05-28,37.045658111572266,37.566711777843004,36.97576025468588,37.312540617504,26815900,JNJ,Johnson & Johnson
+2010-06-01,37.337947845458984,37.75097922336904,36.56907643634363,36.98846106167731,19508400,JNJ,Johnson & Johnson
+2010-06-02,37.95433044433594,37.95433044433594,37.29348097651659,37.534945671292746,15581800,JNJ,Johnson & Johnson
+2010-06-03,37.979740142822266,38.22120478579496,37.83994444047301,38.05599124229516,14254200,JNJ,Johnson & Johnson
+2010-06-04,36.86138153076172,37.50952197418631,36.70252365023546,37.465041961557276,21785400,JNJ,Johnson & Johnson
+2010-06-07,36.855037689208984,37.20452463077627,36.855037689208984,36.96305991202926,13843300,JNJ,Johnson & Johnson
+2010-06-08,37.26171112060547,37.30619114165286,36.77242846510481,36.95035097327373,14941500,JNJ,Johnson & Johnson
+2010-06-09,36.963043212890625,37.45232567962893,36.816894282406984,37.3633656718544,13173000,JNJ,Johnson & Johnson
+2010-06-10,37.17274856567383,37.57307115201833,37.07743285617017,37.312544293218075,16995200,JNJ,Johnson & Johnson
+2010-06-11,37.14731979370117,37.160028712828826,36.81689516831747,36.96304410231784,14713000,JNJ,Johnson & Johnson
+2010-06-14,37.121910095214844,37.55400374438706,37.09649467536512,37.29983257803688,10524000,JNJ,Johnson & Johnson
+2010-06-15,37.57943344116211,37.592142367084996,37.204528610366104,37.445993354941436,11103200,JNJ,Johnson & Johnson
+2010-06-16,37.64297103881836,37.85901789118893,37.350670645155134,37.64932428860309,8636300,JNJ,Johnson & Johnson
+2010-06-17,37.60483932495117,37.77005046140935,37.26806137910625,37.66838151036301,11723100,JNJ,Johnson & Johnson
+2010-06-18,37.60483932495117,37.67473718329159,37.395145749929924,37.60483932495117,16838200,JNJ,Johnson & Johnson
+2010-06-21,37.573062896728516,37.99880081128522,37.439620447946595,37.808171858140746,12143600,JNJ,Johnson & Johnson
+2010-06-22,37.59211349487305,38.18306476452495,37.56669566254916,37.64930240561284,13823800,JNJ,Johnson & Johnson
+2010-06-23,37.64297103881836,37.75734650279871,37.306190624724074,37.59213534462325,12659500,JNJ,Johnson & Johnson
+2010-06-24,37.8717155456543,38.08776234756619,37.50951979303417,37.50951979303417,18216100,JNJ,Johnson & Johnson
+2010-06-25,37.299842834472656,38.04329679104967,37.25536280753111,38.03694354033502,45006900,JNJ,Johnson & Johnson
+2010-06-28,37.77641677856445,37.992463663410625,37.369740859790404,37.49682526642253,15834300,JNJ,Johnson & Johnson
+2010-06-29,37.64297103881836,37.75734650279871,37.287128451390565,37.47775745666358,20236500,JNJ,Johnson & Johnson
+2010-06-30,37.528594970703125,37.87808190131426,37.45234142571277,37.515886046538064,15802100,JNJ,Johnson & Johnson
+2010-07-01,37.534934997558594,37.64931285077036,37.26805495605019,37.534934997558594,17973500,JNJ,Johnson & Johnson
+2010-07-02,37.541297912597656,37.86536694323772,37.39514651997866,37.75734231703833,10534400,JNJ,Johnson & Johnson
+2010-07-06,37.541297912597656,37.87172019231813,37.28076864469887,37.80817800559782,15461100,JNJ,Johnson & Johnson
+2010-07-07,38.51350402832031,38.570692960911266,37.51587675621718,37.700152475007904,17280000,JNJ,Johnson & Johnson
+2010-07-08,39.002777099609375,39.225177103418424,38.53255683215535,38.71683250615614,15895900,JNJ,Johnson & Johnson
+2010-07-09,38.469032287597656,38.80581028305239,38.36736332157476,38.742268088280326,12174000,JNJ,Johnson & Johnson
+2010-07-12,38.25932693481445,38.46902047634226,38.16401367192068,38.430893716797584,10797200,JNJ,Johnson & Johnson
+2010-07-13,38.443599700927734,38.73589756317997,38.40547294429459,38.500788623888255,10924500,JNJ,Johnson & Johnson
+2010-07-14,38.51985168457031,38.5579784420887,38.15765597207038,38.22755381553151,9668500,JNJ,Johnson & Johnson
+2010-07-15,38.29112243652344,38.60248511138049,38.06236900534007,38.51987829168696,12839300,JNJ,Johnson & Johnson
+2010-07-16,37.77006149291992,38.2466352946387,37.64933033578385,38.12590413750264,17569900,JNJ,Johnson & Johnson
+2010-07-19,37.85265350341797,37.99244920629302,37.725566721166,37.94796919610164,10277500,JNJ,Johnson & Johnson
+2010-07-20,37.223575592041016,37.344306695192614,36.85502418666463,37.14096882463275,22304800,JNJ,Johnson & Johnson
+2010-07-21,36.29585266113281,37.36337795328194,36.136994759610374,37.36337795328194,25707600,JNJ,Johnson & Johnson
+2010-07-22,36.2323112487793,36.61356925103503,36.13064228657915,36.49283811591588,17972900,JNJ,Johnson & Johnson
+2010-07-23,36.61992263793945,36.62627588718931,36.21960006378348,36.397520130528754,15076600,JNJ,Johnson & Johnson
+2010-07-26,36.6898193359375,36.861383724012505,36.524605772931814,36.63263039858615,11775200,JNJ,Johnson & Johnson
+2010-07-27,36.918575286865234,37.13462212955926,36.61356840729353,36.82326200048738,16964000,JNJ,Johnson & Johnson
+2010-07-28,36.74700927734375,37.013889376289434,36.63263139951586,36.94399151495249,13502100,JNJ,Johnson & Johnson
+2010-07-29,36.74700927734375,37.02659829871243,36.67075574280575,36.91857367010649,13031000,JNJ,Johnson & Johnson
+2010-07-30,36.91221237182617,37.08377915115625,36.391158785999394,36.619914491772825,12978000,JNJ,Johnson & Johnson
+2010-08-02,37.312530517578125,37.41419943898931,37.11554592185346,37.17273484164589,11455600,JNJ,Johnson & Johnson
+2010-08-03,37.712852478027344,37.87171032742759,37.30617677139926,37.331594609058115,10855100,JNJ,Johnson & Johnson
+2010-08-04,37.96067810058594,38.081409210485674,37.636606684782244,37.72556670512718,10508800,JNJ,Johnson & Johnson
+2010-08-05,37.97338104248047,38.055987806773004,37.814523185598645,37.82723210502662,9796700,JNJ,Johnson & Johnson
+2010-08-06,38.10047149658203,38.12588933789553,37.64931572117184,37.820882514069815,8524100,JNJ,Johnson & Johnson
+2010-08-09,38.15766525268555,38.284752051344746,37.99245411121394,38.125894159015516,6674700,JNJ,Johnson & Johnson
+2010-08-10,37.763694763183594,38.005159415249864,37.426916839181395,37.7509858421297,13550800,JNJ,Johnson & Johnson
+2010-08-11,37.17274856567383,37.458693270205615,37.045661760995344,37.439628673917376,11470100,JNJ,Johnson & Johnson
+2010-08-12,37.185447692871094,37.30617879232321,36.91856523095253,36.95033874173652,8240500,JNJ,Johnson & Johnson
+2010-08-13,36.950347900390625,37.166394737787826,36.893158960374336,37.166394737787826,8546700,JNJ,Johnson & Johnson
+2010-08-16,36.86138153076172,36.924926137359556,36.51825035104896,36.848675033421046,8751200,JNJ,Johnson & Johnson
+2010-08-17,37.6302490234375,37.79546012413484,37.17273763077029,37.44597333206005,13479100,JNJ,Johnson & Johnson
+2010-08-18,37.712852478027344,38.0115060105729,37.5095146247133,37.7827503196,10534900,JNJ,Johnson & Johnson
+2010-08-19,37.312530517578125,37.60482836363799,37.10919267475576,37.598472692562005,11949700,JNJ,Johnson & Johnson
+2010-08-20,37.32524871826172,37.43327091363491,37.16639083755134,37.29983087559312,11286200,JNJ,Johnson & Johnson
+2010-08-23,37.407867431640625,37.712874388817575,37.369743076980896,37.47776531382323,8842900,JNJ,Johnson & Johnson
+2010-08-24,36.86138153076172,37.29347515971145,36.7660682568333,37.172744043143894,14930400,JNJ,Johnson & Johnson
+2010-08-25,36.842323303222656,36.98211902871837,36.75336326844507,36.855032225902185,11675000,JNJ,Johnson & Johnson
+2010-08-26,36.72793960571289,36.994822091753015,36.715230685046336,36.98211317108646,12834100,JNJ,Johnson & Johnson
+2010-08-27,36.946014404296875,37.12561475403639,36.55474789395236,36.849802290672976,11674800,JNJ,Johnson & Johnson
+2010-08-30,36.75358963012695,37.074301585794444,36.727932086432425,36.94601631415984,9240100,JNJ,Johnson & Johnson
+2010-08-31,36.57400131225586,36.843398251204135,36.56117253704327,36.72152855694258,14563100,JNJ,Johnson & Johnson
+2010-09-01,37.38859939575195,37.43349887261764,36.84338761735179,36.99091481945875,11603700,JNJ,Johnson & Johnson
+2010-09-02,37.59386444091797,37.7093209671359,37.39502210202295,37.536136177809,8079700,JNJ,Johnson & Johnson
+2010-09-03,37.79912567138672,37.844025166515124,37.52331308883279,37.74781056447484,7533400,JNJ,Johnson & Johnson
+2010-09-07,37.65160369873047,37.82478853862934,37.606704197294384,37.715745144542204,5625100,JNJ,Johnson & Johnson
+2010-09-08,37.747802734375,37.86325925413839,37.47199020903341,37.47199020903341,8412500,JNJ,Johnson & Johnson
+2010-09-09,38.369998931884766,38.50469743887272,38.01080046641086,38.094186305096464,14077700,JNJ,Johnson & Johnson
+2010-09-10,38.47261428833008,38.4854430629717,38.33791582485093,38.44695673904684,8358800,JNJ,Johnson & Johnson
+2010-09-13,38.690704345703125,38.72919067537958,38.43413370820461,38.52393514411635,10706600,JNJ,Johnson & Johnson
+2010-09-14,38.85746765136719,39.107622623458134,38.645796553851206,38.76125307125294,9912900,JNJ,Johnson & Johnson
+2010-09-15,39.158939361572266,39.223083237293714,38.80615660903963,38.9151975275081,9111500,JNJ,Johnson & Johnson
+2010-09-16,39.3128776550293,39.377019076469814,38.972921270247106,39.01140759121445,10496300,JNJ,Johnson & Johnson
+2010-09-17,39.49247360229492,39.5886881764453,39.2102479366058,39.50530237530419,12240600,JNJ,Johnson & Johnson
+2010-09-20,39.826019287109375,39.9158182624455,39.453992164329925,39.54379358650462,10991500,JNJ,Johnson & Johnson
+2010-09-21,39.72980880737305,39.915822387988406,39.64000982275565,39.678496150522605,9449200,JNJ,Johnson & Johnson
+2010-09-22,39.749046325683594,40.089000264942015,39.70414684113393,39.75545948911709,9353300,JNJ,Johnson & Johnson
+2010-09-23,39.64642333984375,39.76829303440985,39.49248048374669,39.530966809480624,8393800,JNJ,Johnson & Johnson
+2010-09-24,39.85808181762695,40.02485340630447,39.659241969299686,39.75545408876312,12636900,JNJ,Johnson & Johnson
+2010-09-27,39.78753662109375,39.973550199584196,39.7233951890537,39.90940876754414,7687600,JNJ,Johnson & Johnson
+2010-09-28,40.04410171508789,40.153142623871304,39.56944686426286,39.74263164307043,12132800,JNJ,Johnson & Johnson
+2010-09-29,39.967124938964844,40.12106530800603,39.851668438764925,39.967124938964844,9590000,JNJ,Johnson & Johnson
+2010-09-30,39.74263000488281,40.21728483614262,39.47964626572002,40.0825863849018,12845600,JNJ,Johnson & Johnson
+2010-10-01,39.60794448852539,39.928656589647055,39.49248793637446,39.82602881516169,9773200,JNJ,Johnson & Johnson
+2010-10-04,39.55662155151367,39.75546389572988,39.31929532875403,39.47323818344378,8703600,JNJ,Johnson & Johnson
+2010-10-05,40.28141403198242,40.371212972223894,39.77468864423397,39.819590561192314,12439400,JNJ,Johnson & Johnson
+2010-10-06,40.54441833496094,40.5764890518281,40.08900779366621,40.339162810804474,11339800,JNJ,Johnson & Johnson
+2010-10-07,40.55082702636719,40.730424967645675,40.40971296002642,40.59572651168681,9826600,JNJ,Johnson & Johnson
+2010-10-08,40.55724334716797,40.65987109972185,40.428958044765956,40.65345793567913,7354800,JNJ,Johnson & Johnson
+2010-10-11,40.60213851928711,40.60855412948637,40.43536935668193,40.57648097216681,6172100,JNJ,Johnson & Johnson
+2010-10-12,40.59571838378906,40.69193049870861,40.39046293575517,40.493090659772115,8707400,JNJ,Johnson & Johnson
+2010-10-13,40.78173828125,40.916436731322754,40.5957247377181,40.68552370443327,10104700,JNJ,Johnson & Johnson
+2010-10-14,40.884376525878906,40.92286040902272,40.659876604571195,40.91644724411174,8632700,JNJ,Johnson & Johnson
+2010-10-15,40.77531433105469,41.05112678488768,40.4995018772217,41.03829801414686,13265100,JNJ,Johnson & Johnson
+2010-10-18,40.96134567260742,41.03831588373014,40.57007655857203,40.852302297247924,10814100,JNJ,Johnson & Johnson
+2010-10-19,40.59571838378906,40.8394576990556,40.08899292596377,40.33914785032772,17235400,JNJ,Johnson & Johnson
+2010-10-20,40.7945671081543,41.070379635306445,40.448199993428894,40.614969163716054,10206800,JNJ,Johnson & Johnson
+2010-10-21,41.04472732543945,41.19225456795307,40.74325722948109,40.96134151120527,11111700,JNJ,Johnson & Johnson
+2010-10-22,40.92927169799805,41.128114044983036,40.82022833131638,41.10245649437103,6774800,JNJ,Johnson & Johnson
+2010-10-25,41.0383186340332,41.19867712544734,40.954932805739226,41.07680496559328,7794700,JNJ,Johnson & Johnson
+2010-10-26,40.948509216308594,41.019066249454184,40.800981986476195,40.95492237984981,7122900,JNJ,Johnson & Johnson
+2010-10-27,40.77531433105469,40.85228450866176,40.58930082556959,40.78172993984401,11916100,JNJ,Johnson & Johnson
+2010-10-28,40.76890182495117,41.12168446206644,40.73682867416426,41.01264113243423,10116000,JNJ,Johnson & Johnson
+2010-10-29,40.884376525878906,40.94851796234457,40.61497710967745,40.8202326425743,9309900,JNJ,Johnson & Johnson
+2010-11-01,40.852291107177734,41.1088592229218,40.6085517642466,40.974163225481526,9356000,JNJ,Johnson & Johnson
+2010-11-02,40.974178314208984,41.179431414285695,40.871550540751066,41.01266219998125,8632100,JNJ,Johnson & Johnson
+2010-11-03,41.173011779785156,41.179422496906795,40.76249832801081,41.04472647903309,9322100,JNJ,Johnson & Johnson
+2010-11-04,41.53861618041992,41.64124146723432,41.205072987501325,41.2563880777467,11337400,JNJ,Johnson & Johnson
+2010-11-05,41.46805953979492,41.58992676316382,41.11527440817768,41.532200956359034,9276500,JNJ,Johnson & Johnson
+2010-11-08,41.26279830932617,41.44239620810016,41.115268667518556,41.41032305745807,8484400,JNJ,Johnson & Johnson
+2010-11-09,41.249961853027344,41.37183393757919,41.11526344605298,41.352592007107866,9218500,JNJ,Johnson & Johnson
+2010-11-10,41.01907730102539,41.26922989594531,40.7625066471582,41.20508845589806,10795400,JNJ,Johnson & Johnson
+2010-11-11,40.99982452392578,41.01906890947428,40.781742693643984,40.85871289532218,9109500,JNJ,Johnson & Johnson
+2010-11-12,40.83946228027344,41.108859168473636,40.7368345447441,40.852291053069386,12944800,JNJ,Johnson & Johnson
+2010-11-15,41.14093780517578,41.493722986971044,41.03831005597313,41.121695866837335,12729400,JNJ,Johnson & Johnson
+2010-11-16,40.499515533447266,41.019069912871146,40.185219108250536,40.82664318054926,15651000,JNJ,Johnson & Johnson
+2010-11-17,40.448211669921875,40.59573894498946,40.358410224940606,40.49311116899291,7416900,JNJ,Johnson & Johnson
+2010-11-18,40.94209671020508,41.051137620025806,40.60214031293908,40.71118366959828,9400100,JNJ,Johnson & Johnson
+2010-11-19,40.94209671020508,41.19225168858296,40.82664018990168,40.980580585747234,12889800,JNJ,Johnson & Johnson
+2010-11-22,40.807395935058594,40.935681229896815,40.467441983550025,40.73042573689106,11179200,JNJ,Johnson & Johnson
+2010-11-23,40.32633972167969,40.570081608553565,40.185228058196245,40.40331238922251,14766500,JNJ,Johnson & Johnson
+2010-11-24,40.59571838378906,40.72400365051974,40.36480539304144,40.4289468029878,9591400,JNJ,Johnson & Johnson
+2010-11-26,40.30459976196289,40.479274890678425,40.20108884878644,40.43398902040716,4638800,JNJ,Johnson & Johnson
+2010-11-29,40.052284240722656,40.11697762335887,39.71587322164676,39.98759085808644,12019300,JNJ,Johnson & Johnson
+2010-11-30,39.81941223144531,39.99408744937606,39.62532947859874,39.77412633804432,12633500,JNJ,Johnson & Johnson
+2010-12-01,40.382240295410156,40.421057820968784,39.9940749114052,40.2269751289663,15364700,JNJ,Johnson & Johnson
+2010-12-02,40.498687744140625,40.67983371695412,40.28519753732904,40.36283011545187,10160400,JNJ,Johnson & Johnson
+2010-12-03,40.47282028198242,40.608677938930484,40.25932756286775,40.440471105465164,9882800,JNJ,Johnson & Johnson
+2010-12-06,40.23992156982422,40.421065119347546,40.23992156982422,40.31108581225003,8989000,JNJ,Johnson & Johnson
+2010-12-07,40.31106185913086,40.589247840824896,40.27224434962903,40.4727977802137,9528800,JNJ,Johnson & Johnson
+2010-12-08,40.401649475097656,40.47281370323499,40.201095965610186,40.25285266530835,7871900,JNJ,Johnson & Johnson
+2010-12-09,40.14933776855469,40.73158577528305,39.948784278874406,40.38870631127985,12965600,JNJ,Johnson & Johnson
+2010-12-10,40.052284240722656,40.32400187716234,39.90995583744976,40.233427686419546,11457300,JNJ,Johnson & Johnson
+2010-12-13,40.01995086669922,40.09111509201673,39.82586818631203,40.00054333902905,13672100,JNJ,Johnson & Johnson
+2010-12-14,40.60866928100586,40.718648560450376,40.03935795264178,40.129929704630236,13491200,JNJ,Johnson & Johnson
+2010-12-15,40.479278564453125,40.860975554163204,40.39517516864716,40.71217875721115,11534100,JNJ,Johnson & Johnson
+2010-12-16,40.36930847167969,40.62161624859465,40.136408225944145,40.595737895091666,11141100,JNJ,Johnson & Johnson
+2010-12-17,40.45985794067383,40.45985794067383,40.09756859500304,40.27224368302855,15961000,JNJ,Johnson & Johnson
+2010-12-20,40.42752456665039,40.53103548980888,40.259317774083435,40.459871267407095,8907000,JNJ,Johnson & Johnson
+2010-12-21,40.33047866821289,40.62807223924774,40.291661149771215,40.62160388678823,7908200,JNJ,Johnson & Johnson
+2010-12-22,40.12346267700195,40.3693020604461,40.05876680351916,40.32401618295576,8850100,JNJ,Johnson & Johnson
+2010-12-23,40.27225875854492,40.40811638856806,40.123461954058364,40.123461954058364,7229500,JNJ,Johnson & Johnson
+2010-12-27,40.06523513793945,40.26578863144477,39.9940709154732,40.2334394627637,5163700,JNJ,Johnson & Johnson
+2010-12-28,40.142887115478516,40.30462316547472,40.045846966218555,40.14935793950028,6354200,JNJ,Johnson & Johnson
+2010-12-29,40.19462966918945,40.39518072104551,40.18169049360271,40.188158847448385,4968700,JNJ,Johnson & Johnson
+2010-12-30,40.07170486450195,40.23344084187095,40.04582898372323,40.17521579130231,5770100,JNJ,Johnson & Johnson
+2010-12-31,40.01347351074219,40.16874111043151,39.94878011714359,40.04582267543626,4981400,JNJ,Johnson & Johnson
+2011-01-03,40.64100646972656,40.87390661626395,40.45339218858316,40.518088044784974,14894800,JNJ,Johnson & Johnson
+2011-01-04,40.98388671875,40.98388671875,40.59572144507842,40.84156076794755,12346300,JNJ,Johnson & Johnson
+2011-01-05,40.9580192565918,41.106816057659266,40.725119057392234,41.02271265952717,11837900,JNJ,Johnson & Johnson
+2011-01-06,40.893333435058594,41.10035533680038,40.692782355937595,41.03566191796697,7606000,JNJ,Johnson & Johnson
+2011-01-07,40.498687744140625,40.91920227243837,40.47281186336312,40.88685557054512,11084800,JNJ,Johnson & Johnson
+2011-01-10,40.21402359008789,40.369291176690474,40.11051268831769,40.29812696899323,9775000,JNJ,Johnson & Johnson
+2011-01-11,40.28519058227539,40.336944802790434,40.110515460734504,40.25284388596665,7372800,JNJ,Johnson & Johnson
+2011-01-12,40.433982849121094,40.6798221558542,40.31753278108407,40.401636156420686,8312700,JNJ,Johnson & Johnson
+2011-01-13,40.699256896972656,40.74454279061867,40.33696727990844,40.47282742874259,9489700,JNJ,Johnson & Johnson
+2011-01-14,40.46634292602539,40.73806066394699,40.27226023773584,40.725121489008316,11274700,JNJ,Johnson & Johnson
+2011-01-18,40.17521667480469,40.49222028329311,40.1169916229556,40.25285172253362,13944900,JNJ,Johnson & Johnson
+2011-01-19,40.47282028198242,40.50516699060401,40.11699908345797,40.14287743751351,9596700,JNJ,Johnson & Johnson
+2011-01-20,40.66689682006836,40.822161985009274,40.4598749548836,40.58279341611977,11518600,JNJ,Johnson & Johnson
+2011-01-21,40.537498474121094,40.91919541544738,40.4081092203352,40.91919541544738,12932200,JNJ,Johnson & Johnson
+2011-01-24,40.25284194946289,40.576313832778034,40.21402443502301,40.47280292883298,11373000,JNJ,Johnson & Johnson
+2011-01-25,39.51533508300781,39.87115373880878,39.27596406017676,39.39241416104183,28056700,JNJ,Johnson & Johnson
+2011-01-26,39.204795837402344,39.62531032185345,39.204795837402344,39.580024450345775,20262100,JNJ,Johnson & Johnson
+2011-01-27,39.25654602050781,39.48944615987171,39.204789337140504,39.230667678824155,11219500,JNJ,Johnson & Johnson
+2011-01-28,38.8231086730957,39.46358432423186,38.81664031891658,39.40535926503767,15298800,JNJ,Johnson & Johnson
+2011-01-31,38.6678352355957,38.9589604693914,38.616078541634245,38.9201429489203,19056200,JNJ,Johnson & Johnson
+2011-02-01,39.224212646484375,39.29537687633199,38.622554571457655,38.622554571457655,14780500,JNJ,Johnson & Johnson
+2011-02-02,39.21773910522461,39.3083108576968,38.99777807726565,39.11422817841423,9994200,JNJ,Johnson & Johnson
+2011-02-03,39.33417510986328,39.4441568183753,39.198317529843386,39.24360338985002,10078900,JNJ,Johnson & Johnson
+2011-02-04,39.36006164550781,39.45710420452666,39.237143209592766,39.424755039590515,9725500,JNJ,Johnson & Johnson
+2011-02-07,39.37948226928711,39.45711732948452,39.23715626138309,39.3859530915847,8217000,JNJ,Johnson & Johnson
+2011-02-08,39.42475891113281,39.457108079245664,39.30184046314707,39.42475891113281,7867600,JNJ,Johnson & Johnson
+2011-02-09,39.38595199584961,39.42476705697284,39.23068434767003,39.41829870275082,8541500,JNJ,Johnson & Johnson
+2011-02-10,39.41830062866211,39.5088723995689,39.08835778562088,39.23068626441479,8627500,JNJ,Johnson & Johnson
+2011-02-11,39.269508361816406,39.573570418376505,39.14658740023836,39.29538671876925,9630800,JNJ,Johnson & Johnson
+2011-02-14,39.269508361816406,39.45065192469442,39.23716164957332,39.263037538630215,8130800,JNJ,Johnson & Johnson
+2011-02-15,39.21773910522461,39.26949580257739,39.12716735275242,39.204799930886416,8572800,JNJ,Johnson & Johnson
+2011-02-16,39.153038024902344,39.29536644682174,39.140098853101065,39.21126306406076,9426400,JNJ,Johnson & Johnson
+2011-02-17,39.32771301269531,39.41828474711093,39.030119465931236,39.05599534155379,7133700,JNJ,Johnson & Johnson
+2011-02-18,39.53474426269531,39.605908490408524,39.17245477065318,39.39241580726889,12393000,JNJ,Johnson & Johnson
+2011-02-22,39.23714828491211,39.45710930829793,39.10775901211543,39.25655581206832,11050500,JNJ,Johnson & Johnson
+2011-02-23,39.068939208984375,39.51533205067685,39.056000035670614,39.30830774555159,12100300,JNJ,Johnson & Johnson
+2011-02-24,38.978370666503906,39.14010664437322,38.83604221625246,39.120699116755354,11766700,JNJ,Johnson & Johnson
+2011-02-25,38.93266296386719,39.13503015213329,38.749881303635455,39.11544462409892,11863700,JNJ,Johnson & Johnson
+2011-02-28,40.10770034790039,40.11422968858622,39.017534533468165,39.121981572516844,20031000,JNJ,Johnson & Johnson
+2011-03-01,39.624629974365234,40.14686512016202,39.55934902475713,39.98366648146217,14035300,JNJ,Johnson & Johnson
+2011-03-02,39.69645690917969,39.7747915962564,39.40269871987351,39.49408960316548,10264600,JNJ,Johnson & Johnson
+2011-03-03,39.853118896484375,39.951039104841676,39.6964495513699,39.898814329660624,7802700,JNJ,Johnson & Johnson
+2011-03-04,39.85963439941406,40.009776840609334,39.38962154682818,40.009776840609334,11432700,JNJ,Johnson & Johnson
+2011-03-07,39.428794860839844,39.88574908895571,39.36351390667059,39.879222238645674,9584000,JNJ,Johnson & Johnson
+2011-03-08,39.63115310668945,39.81393725823279,39.389619841330095,39.48101067199507,8881800,JNJ,Johnson & Johnson
+2011-03-09,39.428794860839844,39.859639197501785,39.37657009750444,39.65074512458774,10082600,JNJ,Johnson & Johnson
+2011-03-10,38.9130744934082,39.363501731901025,38.77598826737295,39.2590547277485,14852300,JNJ,Johnson & Johnson
+2011-03-11,38.96530532836914,39.082808545185024,38.58668578879517,38.67154977654299,10426600,JNJ,Johnson & Johnson
+2011-03-14,38.59975051879883,38.83475700442663,38.46266174203988,38.83475700442663,11775000,JNJ,Johnson & Johnson
+2011-03-15,38.1754264831543,38.410432928809975,37.875141576022564,38.37779369807195,16016800,JNJ,Johnson & Johnson
+2011-03-16,37.640140533447266,38.23418358292093,37.53569348596445,38.23418358292093,16995600,JNJ,Johnson & Johnson
+2011-03-17,37.94696044921875,38.11015914073758,37.79681795184715,37.99918273559329,12456000,JNJ,Johnson & Johnson
+2011-03-18,38.23418045043945,38.31251510708019,37.92736618412697,38.227653599975156,14371900,JNJ,Johnson & Johnson
+2011-03-21,38.403907775878906,38.619328700440626,38.29945824855954,38.29945824855954,10692700,JNJ,Johnson & Johnson
+2011-03-22,38.37779998779297,38.612806471963765,38.31904836675027,38.384326838924785,10151800,JNJ,Johnson & Johnson
+2011-03-23,38.33210754394531,38.44308145332575,38.18849190572189,38.33210754394531,9899800,JNJ,Johnson & Johnson
+2011-03-24,38.53446578979492,38.56710751310836,38.33862790098357,38.501826556695335,8655800,JNJ,Johnson & Johnson
+2011-03-25,38.50182342529297,38.573631226400146,38.2864025121851,38.52140646551723,8077400,JNJ,Johnson & Johnson
+2011-03-28,38.67155456542969,38.71072064907607,38.50182656891581,38.50182656891581,8382500,JNJ,Johnson & Johnson
+2011-03-29,38.65850067138672,38.71725229056141,38.46918962180002,38.50182885684952,9280300,JNJ,Johnson & Johnson
+2011-03-30,38.76294708251953,38.991424214336284,38.671556229792834,38.7368346988222,10736400,JNJ,Johnson & Johnson
+2011-03-31,38.678077697753906,38.97183574793147,38.65196531769065,38.65196531769065,9680200,JNJ,Johnson & Johnson
+2011-04-01,38.83475875854492,38.93267647183659,38.554056831389886,38.9261496203695,9908000,JNJ,Johnson & Johnson
+2011-04-04,39.26559829711914,39.28518133930357,38.81516840516589,38.84128078822108,9415100,JNJ,Johnson & Johnson
+2011-04-05,39.03711700439453,39.14156404191625,38.82822292935111,39.00447777208409,10557700,JNJ,Johnson & Johnson
+2011-04-06,38.945735931396484,39.102407772103255,38.90656734866619,38.97184831988336,10011200,JNJ,Johnson & Johnson
+2011-04-07,38.828224182128906,39.01100588113584,38.678081716485515,38.984895988573335,9232900,JNJ,Johnson & Johnson
+2011-04-08,38.81516647338867,39.02406054700596,38.717248777125825,38.99142131491834,7853200,JNJ,Johnson & Johnson
+2011-04-11,39.07628631591797,39.27865105419614,38.84127985449855,38.867392236926015,9845800,JNJ,Johnson & Johnson
+2011-04-12,39.12851333618164,39.219906685762204,38.94573161744883,38.94573161744883,9208000,JNJ,Johnson & Johnson
+2011-04-13,38.906551361083984,39.135030931135006,38.84779975623812,38.94571992771904,10509000,JNJ,Johnson & Johnson
+2011-04-14,39.18073272705078,39.24601119185866,38.834752381184124,38.87391846398333,10436200,JNJ,Johnson & Johnson
+2011-04-15,39.53325271606445,39.7878422814617,39.15463054890946,39.32435858598392,18608500,JNJ,Johnson & Johnson
+2011-04-18,39.46796417236328,39.9445039708269,39.232957698553506,39.46143732151923,20034800,JNJ,Johnson & Johnson
+2011-04-19,40.9236946105957,41.041197843650316,40.34270778616671,40.47326721069561,26083100,JNJ,Johnson & Johnson
+2011-04-20,42.033447265625,42.131367459561325,41.243566333947086,41.26314937664876,26732100,JNJ,Johnson & Johnson
+2011-04-21,41.824546813964844,41.97469175255168,41.62870894609598,41.654821325868795,11688100,JNJ,Johnson & Johnson
+2011-04-25,41.850669860839844,41.90941899498252,41.45899153505566,41.55038488755526,7226900,JNJ,Johnson & Johnson
+2011-04-26,42.399024963378906,42.62750715302581,41.824567268714105,41.824567268714105,14500000,JNJ,Johnson & Johnson
+2011-04-27,42.803733825683594,42.8233168632022,41.38717100033577,41.419810226271224,23777500,JNJ,Johnson & Johnson
+2011-04-28,42.67972183227539,42.914728356513976,42.38596616719167,42.68625117473452,13091400,JNJ,Johnson & Johnson
+2011-04-29,42.90166091918945,43.0648595654247,42.69276685122544,42.81679443567357,12100000,JNJ,Johnson & Johnson
+2011-05-02,43.22152328491211,43.28680173888348,42.96040448859981,43.03221228209637,15456200,JNJ,Johnson & Johnson
+2011-05-03,43.25417709350586,43.38473403794487,43.09097842274301,43.15625689496251,13105500,JNJ,Johnson & Johnson
+2011-05-04,42.869022369384766,43.293339877074516,42.67318696767029,43.08444579365572,13408900,JNJ,Johnson & Johnson
+2011-05-05,42.438167572021484,42.82984323655,42.30108133845782,42.725393736448375,14925200,JNJ,Johnson & Johnson
+2011-05-06,42.60790252685547,42.75804748038853,42.50998731849444,42.594848825883226,11904600,JNJ,Johnson & Johnson
+2011-05-09,42.842918395996094,42.92778490244908,42.47735492336408,42.50346731147048,9003100,JNJ,Johnson & Johnson
+2011-05-10,42.92776107788086,42.9538734514951,42.61441757493603,42.82984092193397,9693100,JNJ,Johnson & Johnson
+2011-05-11,43.4565315246582,43.567505399102735,42.960406288916694,43.2933328926773,19986100,JNJ,Johnson & Johnson
+2011-05-12,43.86125946044922,43.97876265737438,42.96692929605066,43.11054486789544,15622200,JNJ,Johnson & Johnson
+2011-05-13,43.489173889160156,43.90043265490665,43.051797763830564,43.795983138282544,11700900,JNJ,Johnson & Johnson
+2011-05-16,43.325984954833984,43.60015752671503,43.20848171253808,43.352097339836206,11513200,JNJ,Johnson & Johnson
+2011-05-17,43.3455696105957,43.3977943825425,42.99305987059738,43.23459570553004,10784100,JNJ,Johnson & Johnson
+2011-05-18,43.410850524902344,43.41737986686972,43.0452870615877,43.19542706383679,9028400,JNJ,Johnson & Johnson
+2011-05-19,43.33903121948242,43.430422061092045,42.986521553090746,43.430422061092045,9685100,JNJ,Johnson & Johnson
+2011-05-20,42.882080078125,43.299868235483274,42.61443189396515,43.247643470706564,12367000,JNJ,Johnson & Johnson
+2011-05-23,42.79722213745117,42.88208864226925,42.48388344706826,42.55569126787032,12020200,JNJ,Johnson & Johnson
+2011-05-24,42.940826416015625,43.2345869634967,42.75804473158866,42.91471403532215,11017700,JNJ,Johnson & Johnson
+2011-05-25,43.27376174926758,43.46959717322182,43.13014611677744,43.27376174926758,14767100,JNJ,Johnson & Johnson
+2011-05-26,43.135494232177734,43.31327530773745,42.98404700041366,43.188166943394315,12044100,JNJ,Johnson & Johnson
+2011-05-27,43.96513366699219,44.09682796730517,43.19474084875085,43.319849178142206,16385700,JNJ,Johnson & Johnson
+2011-05-31,44.307533264160156,44.3404530711044,44.109994327999416,44.32070018221309,16473800,JNJ,Johnson & Johnson
+2011-06-01,43.77418899536133,44.307537136535366,43.761017052533376,44.12975107372784,11003400,JNJ,Johnson & Johnson
+2011-06-02,43.77418899536133,43.95855600595856,43.64249468520312,43.747850133329685,9582900,JNJ,Johnson & Johnson
+2011-06-03,43.51737976074219,43.6951657966444,43.32643183125241,43.352765665674546,10364900,JNJ,Johnson & Johnson
+2011-06-06,43.49106216430664,43.602998585076,43.35278185203228,43.372539770661035,8397400,JNJ,Johnson & Johnson
+2011-06-07,43.12888717651367,43.64248228109555,43.12888717651367,43.458115322899275,10426800,JNJ,Johnson & Johnson
+2011-06-08,43.550296783447266,43.609560459333686,42.91817937452021,43.122299208259044,10020300,JNJ,Johnson & Johnson
+2011-06-09,43.971717834472656,44.30094603631642,43.570059026333375,43.675414462262744,14054500,JNJ,Johnson & Johnson
+2011-06-10,43.51737976074219,43.90587163738604,43.51737976074219,43.780763317575115,9312900,JNJ,Johnson & Johnson
+2011-06-13,43.84659957885742,44.090230201543434,43.629312832810484,43.668818600524006,8146200,JNJ,Johnson & Johnson
+2011-06-14,44.18242645263672,44.35362653494315,43.95196770162267,44.0836569811667,11389100,JNJ,Johnson & Johnson
+2011-06-15,43.563472747802734,44.11657364786979,43.26716438823276,44.11657364786979,12623500,JNJ,Johnson & Johnson
+2011-06-16,43.6688346862793,43.688587577412186,43.10914766847491,43.2605898495767,11683900,JNJ,Johnson & Johnson
+2011-06-17,43.649078369140625,44.08365701082751,43.58323372932431,43.8729511492409,14336400,JNJ,Johnson & Johnson
+2011-06-20,43.7939338684082,43.94537601783456,43.50421146272531,43.51079743293356,9309200,JNJ,Johnson & Johnson
+2011-06-21,43.78077697753906,43.95197709643984,43.56349012220835,43.80052987133048,9811500,JNJ,Johnson & Johnson
+2011-06-22,43.50420379638672,43.866356739671524,43.49103688191385,43.76758729844635,7988100,JNJ,Johnson & Johnson
+2011-06-23,43.24082565307617,43.28691739487698,42.59554126786485,43.155228139338405,16234800,JNJ,Johnson & Johnson
+2011-06-24,42.83916473388672,43.20131770379997,42.687722600012336,43.174978849295115,13186200,JNJ,Johnson & Johnson
+2011-06-27,42.96428298950195,43.20132771133395,42.79966887843106,42.99062185010818,7199500,JNJ,Johnson & Johnson
+2011-06-28,43.39885711669922,43.53713233677641,43.04987105807825,43.188146278155436,7724600,JNJ,Johnson & Johnson
+2011-06-29,43.66223907470703,43.84660604940769,43.412027469559455,43.609566384523475,9227000,JNJ,Johnson & Johnson
+2011-06-30,43.8005256652832,44.05732833078684,43.62274461460717,43.73468101775966,9747200,JNJ,Johnson & Johnson
+2011-07-01,44.314125061035156,44.35363084401165,43.63591063698356,43.77419092465027,9216500,JNJ,Johnson & Johnson
+2011-07-05,44.52482604980469,44.557745857459146,44.28119535976678,44.30753422006471,9773600,JNJ,Johnson & Johnson
+2011-07-06,44.47873306274414,44.61042233694612,44.36021070651284,44.531405758250656,7100400,JNJ,Johnson & Johnson
+2011-07-07,44.72235870361328,44.80796125307007,44.37996357665753,44.65651406653992,8415200,JNJ,Johnson & Johnson
+2011-07-08,44.491905212402344,44.76845573491964,44.24169355254732,44.649933364751604,7866100,JNJ,Johnson & Johnson
+2011-07-11,44.29437255859375,44.38656110284495,44.00465507532249,44.03757489061746,8918900,JNJ,Johnson & Johnson
+2011-07-12,44.136322021484375,44.56431959246909,44.00463277977641,44.05072451673645,10528700,JNJ,Johnson & Johnson
+2011-07-13,44.53140640258789,44.761870171211704,44.25485590858796,44.3733782665342,9031700,JNJ,Johnson & Johnson
+2011-07-14,44.55117416381836,44.72895522822634,44.42606580732294,44.511663353352716,9636500,JNJ,Johnson & Johnson
+2011-07-15,44.412872314453125,44.742100441390875,44.10998304050511,44.5972442853812,10245100,JNJ,Johnson & Johnson
+2011-07-18,44.17583465576172,44.34703471549067,43.82027264315877,44.22851237008191,10361000,JNJ,Johnson & Johnson
+2011-07-19,43.932212829589844,44.261441037217324,43.55689287383948,44.18242445888217,13677400,JNJ,Johnson & Johnson
+2011-07-20,43.61616134643555,44.050745089554084,43.49763896409639,43.833453217994816,8912600,JNJ,Johnson & Johnson
+2011-07-21,43.767601013183594,43.97830687613226,43.54372320801212,43.75442907096078,11394100,JNJ,Johnson & Johnson
+2011-07-22,43.932212829589844,43.97830457771274,43.78076564368675,43.912459940912,7721000,JNJ,Johnson & Johnson
+2011-07-25,43.622737884521484,43.741260241228154,43.46470975012053,43.59639902485069,10247700,JNJ,Johnson & Johnson
+2011-07-26,43.40543746948242,43.668820990439706,43.37251766912702,43.57005154212787,10008300,JNJ,Johnson & Johnson
+2011-07-27,42.95111083984375,43.3725225109701,42.89184715479169,43.30009190903056,12810400,JNJ,Johnson & Johnson
+2011-07-28,42.85234069824219,43.20790773202335,42.65480178271156,42.95111015600751,9920400,JNJ,Johnson & Johnson
+2011-07-29,42.661380767822266,42.753564240343614,42.22679723425949,42.62845594608358,16829000,JNJ,Johnson & Johnson
+2011-08-01,42.41118240356445,43.01696113257636,41.91733755369672,42.9840363005897,15842200,JNJ,Johnson & Johnson
+2011-08-02,41.765899658203125,42.3716784856512,41.765899658203125,42.213650318409286,17118300,JNJ,Johnson & Johnson
+2011-08-03,41.752716064453125,41.83173012127506,40.73210924848024,41.726377208241956,17660300,JNJ,Johnson & Johnson
+2011-08-04,40.71894454956055,41.58810681098294,40.69919166101382,41.225956287358926,23485600,JNJ,Johnson & Johnson
+2011-08-05,41.29180908203125,41.765898595316926,40.19877132447667,40.90331962238046,24037800,JNJ,Johnson & Johnson
+2011-08-08,40.24485397338867,41.20620221462965,40.1987622268963,40.69260452086754,32423200,JNJ,Johnson & Johnson
+2011-08-09,40.955989837646484,41.06792622340761,38.9016065099878,40.633345086560354,36288000,JNJ,Johnson & Johnson
+2011-08-10,39.63908004760742,40.797962331108295,39.51397171058594,40.57408703054639,32688900,JNJ,Johnson & Johnson
+2011-08-11,41.77246856689453,42.26631332497595,39.592979727582936,39.62590204163861,33514400,JNJ,Johnson & Johnson
+2011-08-12,41.71979522705078,42.13462343572186,41.416905905334225,41.88440931648087,42324600,JNJ,Johnson & Johnson
+2011-08-15,42.529693603515625,42.5494515140303,41.88440918815577,42.04243730690996,39362000,JNJ,Johnson & Johnson
+2011-08-16,42.378265380859375,42.60872417636184,41.93709817142432,41.989775902860586,13142100,JNJ,Johnson & Johnson
+2011-08-17,42.31240463256836,42.70089145097272,42.009512815656045,42.509938514874236,11847600,JNJ,Johnson & Johnson
+2011-08-18,41.58810806274414,41.86466106978171,40.837468133632356,41.607860951885414,23376400,JNJ,Johnson & Johnson
+2011-08-19,41.57493591308594,41.99634759927943,41.3115548651209,41.42349124534839,19394800,JNJ,Johnson & Johnson
+2011-08-22,41.673709869384766,42.20705799331352,41.4893403529368,42.13462989278659,13689300,JNJ,Johnson & Johnson
+2011-08-23,42.7799072265625,42.79307414235672,41.75929793751791,41.82514507554644,14879000,JNJ,Johnson & Johnson
+2011-08-24,43.14864730834961,43.26058369125099,42.69431078247217,43.04987784312099,14523000,JNJ,Johnson & Johnson
+2011-08-25,42.50336837768555,43.12231406132885,42.272904587618264,43.12231406132885,13134400,JNJ,Johnson & Johnson
+2011-08-26,42.70265579223633,42.895309953878694,41.52016237863352,42.21770059975664,14150600,JNJ,Johnson & Johnson
+2011-08-29,43.75229263305664,43.79215037245135,42.8886711113855,42.94181814283169,12867900,JNJ,Johnson & Johnson
+2011-08-30,43.6924934387207,43.871863371897824,43.3071901979731,43.72571159475469,11183000,JNJ,Johnson & Johnson
+2011-08-31,43.712425231933594,43.99808412734306,43.406832402852864,43.86521657809519,14555300,JNJ,Johnson & Johnson
+2011-09-01,43.40019989013672,43.938299614125725,43.25404809636697,43.619427580791346,11141100,JNJ,Johnson & Johnson
+2011-09-02,42.56314468383789,43.18096484512639,42.45685317943285,43.068031230403875,13713600,JNJ,Johnson & Johnson
+2011-09-06,42.94181823730469,43.01489413860901,41.52016808746043,41.96526307294683,15848300,JNJ,Johnson & Johnson
+2011-09-07,43.466636657714844,43.479920882298174,42.97503925404784,43.2075511971079,10759700,JNJ,Johnson & Johnson
+2011-09-08,43.14776611328125,43.7988047217803,43.074690195948264,43.154410760779065,15551500,JNJ,Johnson & Johnson
+2011-09-09,42.277488708496094,42.789019934873764,42.04497681849673,42.7757306449429,17008200,JNJ,Johnson & Johnson
+2011-09-12,42.24428176879883,42.25756852727101,41.387304853768455,41.91876252170549,13448200,JNJ,Johnson & Johnson
+2011-09-13,42.257568359375,42.54987197622154,41.971909388833176,42.51001170096336,11595300,JNJ,Johnson & Johnson
+2011-09-14,42.337284088134766,42.82888398633,41.83904207818375,42.48343588866117,13429500,JNJ,Johnson & Johnson
+2011-09-15,42.782386779785156,42.935178176371075,42.46350962473298,42.702666223927004,10625800,JNJ,Johnson & Johnson
+2011-09-16,42.908592224121094,43.00824162297325,42.490070830996785,42.86208984710728,15688800,JNJ,Johnson & Johnson
+2011-09-19,42.609657287597656,42.77573796148707,42.27085382790683,42.54987067781983,8571800,JNJ,Johnson & Johnson
+2011-09-20,42.66280746459961,43.08132896903603,42.37714848171689,42.79566998615331,10874800,JNJ,Johnson & Johnson
+2011-09-21,41.938697814941406,42.91525057838441,41.91876640829012,42.642880874116535,10041300,JNJ,Johnson & Johnson
+2011-09-22,41.134849548339844,41.586589068258945,40.61667878956942,41.29428806944807,19456900,JNJ,Johnson & Johnson
+2011-09-23,40.915618896484375,41.12155976376052,40.523668558242015,40.72296478201852,10983700,JNJ,Johnson & Johnson
+2011-09-26,41.646385192871094,41.75267671340219,41.19464559706649,41.2212191107467,10561700,JNJ,Johnson & Johnson
+2011-09-27,42.39707565307617,42.749165882617646,41.659677030746614,42.09812992318715,13118200,JNJ,Johnson & Johnson
+2011-09-28,42.018409729003906,42.815594921806984,41.94533382835264,42.450220486930505,8964200,JNJ,Johnson & Johnson
+2011-09-29,42.45021057128906,42.67607779808528,41.86560603682247,42.46349479176821,8923300,JNJ,Johnson & Johnson
+2011-09-30,42.310707092285156,43.008245341999626,41.951974800613804,41.99847718164879,14556100,JNJ,Johnson & Johnson
+2011-10-03,41.241146087646484,42.65615132771646,41.221214687430226,42.284132312872664,16891100,JNJ,Johnson & Johnson
+2011-10-04,41.30093765258789,41.40723170868561,40.4107477404775,40.88905832196834,18192000,JNJ,Johnson & Johnson
+2011-10-05,41.42051696777344,41.52680849234059,40.922274971204274,41.3275122005509,15405200,JNJ,Johnson & Johnson
+2011-10-06,41.726112365722656,41.73939912467452,41.25444129259718,41.533458162205925,9595400,JNJ,Johnson & Johnson
+2011-10-07,41.938697814941406,42.3306483565461,41.852335143959955,41.858977256716855,12361600,JNJ,Johnson & Johnson
+2011-10-10,42.80231475830078,42.80231475830078,42.27749918037767,42.44357986699712,7104000,JNJ,Johnson & Johnson
+2011-10-11,42.490074157714844,42.75580421933268,42.41699826406045,42.68937297102306,7628700,JNJ,Johnson & Johnson
+2011-10-12,42.735877990722656,42.97503455410928,42.430287640734285,42.60301041751916,9375100,JNJ,Johnson & Johnson
+2011-10-13,42.6694450378418,42.815591759971866,42.23098966631315,42.815591759971866,7781100,JNJ,Johnson & Johnson
+2011-10-14,42.99495315551758,43.00823737547573,42.629573751937556,42.975024291391115,6678800,JNJ,Johnson & Johnson
+2011-10-17,42.37715148925781,43.074687379489866,42.26421529689381,42.78238879765101,10797900,JNJ,Johnson & Johnson
+2011-10-18,42.79566955566406,43.00825262903975,42.11806259314789,42.35721665005294,11705300,JNJ,Johnson & Johnson
+2011-10-19,41.6131706237793,42.8554558108592,41.29429605409472,42.8554558108592,19964600,JNJ,Johnson & Johnson
+2011-10-20,41.54009246826172,41.93868755934199,41.39394321563633,41.82575139656953,11562600,JNJ,Johnson & Johnson
+2011-10-21,42.37049102783203,42.41035129276371,41.7792443693872,41.925396139947274,13175400,JNJ,Johnson & Johnson
+2011-10-24,43.00160217285156,43.04145990515793,42.25091442522181,42.4502132235116,12552700,JNJ,Johnson & Johnson
+2011-10-25,42.310707092285156,43.068037013832836,42.2243469756143,42.88866706671261,10324800,JNJ,Johnson & Johnson
+2011-10-26,42.84215545654297,42.91523133505286,42.37713174636937,42.64286175291642,9932100,JNJ,Johnson & Johnson
+2011-10-27,43.51312255859375,43.63934545201882,42.98830718975799,43.17431667372442,16450700,JNJ,Johnson & Johnson
+2011-10-28,43.57955551147461,43.745636138475945,43.20089188464671,43.606129020000246,10390800,JNJ,Johnson & Johnson
+2011-10-31,42.775733947753906,43.75228902953233,42.76908930227543,43.293904790727076,13720400,JNJ,Johnson & Johnson
+2011-11-01,42.10476303100586,42.583073533560686,41.97189801700032,42.30405928491948,14749900,JNJ,Johnson & Johnson
+2011-11-02,42.277488708496094,42.7757306449429,42.12469481875515,42.7757306449429,10136200,JNJ,Johnson & Johnson
+2011-11-03,42.74251937866211,42.86209766542073,42.29742439343053,42.56315448271412,10466000,JNJ,Johnson & Johnson
+2011-11-04,42.59635925292969,42.875373478189076,42.12468836602731,42.51663873069345,9725200,JNJ,Johnson & Johnson
+2011-11-07,42.516632080078125,42.74249925518234,42.01839029788971,42.490058576822776,8783900,JNJ,Johnson & Johnson
+2011-11-08,43.08795928955078,43.174319393009256,42.48342589439487,42.57642810804657,7989500,JNJ,Johnson & Johnson
+2011-11-09,42.20441818237305,42.603010768508035,41.91875923310669,42.56315303040845,11072500,JNJ,Johnson & Johnson
+2011-11-10,42.59635925292969,42.79565295595283,42.290768986069075,42.60299882849898,7597500,JNJ,Johnson & Johnson
+2011-11-11,43.34705352783203,43.50648954694901,42.928532077007574,42.928532077007574,9086800,JNJ,Johnson & Johnson
+2011-11-14,43.121192932128906,43.40020727587333,42.948467594790735,43.161050675983695,8276100,JNJ,Johnson & Johnson
+2011-11-15,43.174320220947266,43.37361900921625,42.85544824177136,43.16103600030607,10726300,JNJ,Johnson & Johnson
+2011-11-16,42.782386779785156,43.287273496792594,42.71595551742691,42.86874691401283,8398100,JNJ,Johnson & Johnson
+2011-11-17,42.47677993774414,42.85544609598163,42.05161394121202,42.62957380936105,13924700,JNJ,Johnson & Johnson
+2011-11-18,42.41699981689453,42.64951172867985,42.22434817606802,42.64287215147137,12659600,JNJ,Johnson & Johnson
+2011-11-21,41.812469482421875,42.078199573916294,41.772611742630694,42.03169718803327,32806700,JNJ,Johnson & Johnson
+2011-11-22,41.785888671875,41.98518492652297,41.6530236573799,41.81910429195143,8680000,JNJ,Johnson & Johnson
+2011-11-23,41.18136215209961,41.619814999344,41.18136215209961,41.57995472807095,10362800,JNJ,Johnson & Johnson
+2011-11-25,41.08079528808594,41.32887510306891,40.93328712677844,41.10761541881611,5838800,JNJ,Johnson & Johnson
+2011-11-28,41.81831359863281,42.04627949967493,41.42272578675699,41.489776085714894,11678000,JNJ,Johnson & Johnson
+2011-11-29,42.09322738647461,42.32789967407389,41.878671474086154,42.12004751495022,8923600,JNJ,Johnson & Johnson
+2011-11-30,43.39396667480469,43.40737417861286,42.777116633612636,42.857574445000225,15032600,JNJ,Johnson & Johnson
+2011-12-01,43.21293640136719,43.54818029933098,43.145888644857614,43.36715084521354,9852700,JNJ,Johnson & Johnson
+2011-12-02,42.55584716796875,43.507938295969566,42.4418629503068,43.49453079526309,15792800,JNJ,Johnson & Johnson
+2011-12-05,42.48209762573242,43.0788312209608,42.14014749423045,42.97825705105848,15294500,JNJ,Johnson & Johnson
+2011-12-06,42.56926345825195,42.8642771134177,42.41504904277322,42.64972126280488,10417800,JNJ,Johnson & Johnson
+2011-12-07,43.21293640136719,43.454312417134396,42.48881091177352,42.62290898250063,11504700,JNJ,Johnson & Johnson
+2011-12-08,42.763702392578125,43.212927899770364,42.616196845735324,43.00507836085767,9566800,JNJ,Johnson & Johnson
+2011-12-09,43.26657485961914,43.36714904792331,42.897807098683614,43.12577304215959,8835700,JNJ,Johnson & Johnson
+2011-12-12,42.58267593383789,43.04531156117942,42.47539799600329,42.8240519333927,10808700,JNJ,Johnson & Johnson
+2011-12-13,42.48209762573242,42.96484954893173,42.33458952526433,42.96484954893173,14215500,JNJ,Johnson & Johnson
+2011-12-14,42.361419677734375,42.76371133720691,42.193797726669494,42.49551775012789,9802400,JNJ,Johnson & Johnson
+2011-12-15,42.91121292114258,42.97826066824882,42.62290300471204,42.67654324856312,9656700,JNJ,Johnson & Johnson
+2011-12-16,43.11236572265625,43.159299662010916,42.609497336684505,43.15259335198432,19214300,JNJ,Johnson & Johnson
+2011-12-19,42.59608459472656,43.09895039135642,42.482102908523494,43.031902641555526,9024700,JNJ,Johnson & Johnson
+2011-12-20,43.2598762512207,43.400683209163965,42.917931111691686,42.924632307466794,12247700,JNJ,Johnson & Johnson
+2011-12-21,43.554893493652344,43.581713623578395,43.300109932479906,43.454319285283816,8517800,JNJ,Johnson & Johnson
+2011-12-22,43.702396392822266,43.75603664622106,43.32692484986289,43.62193601272406,7428000,JNJ,Johnson & Johnson
+2011-12-23,44.23878479003906,44.25219229449693,43.702392534242534,43.73591896851069,6503300,JNJ,Johnson & Johnson
+2011-12-27,44.26560592651367,44.466754329135675,44.18515065779797,44.24549210933475,4995100,JNJ,Johnson & Johnson
+2011-12-28,43.8834228515625,44.272306988974776,43.782853777590155,44.232079359385835,5943900,JNJ,Johnson & Johnson
+2011-12-29,44.171722412109375,44.27229657784633,43.74931705451161,43.78954467464057,5702400,JNJ,Johnson & Johnson
+2011-12-30,43.97059631347656,44.20526604794161,43.93706987337446,43.97729750916374,4959700,JNJ,Johnson & Johnson
+2012-01-03,44.171722412109375,44.252182767781854,43.74931705451161,43.97728038912847,16116200,JNJ,Johnson & Johnson
+2012-01-04,43.90354537963867,44.17173641943068,43.655463040873265,44.084574843039896,9243100,JNJ,Johnson & Johnson
+2012-01-05,43.84990310668945,43.98399862041178,43.46772526562329,43.79626285503414,11886900,JNJ,Johnson & Johnson
+2012-01-06,43.46773147583008,43.890137008278565,43.32022332041156,43.876729501157186,15359900,JNJ,Johnson & Johnson
+2012-01-09,43.5347785949707,43.64205399659671,43.186127145415426,43.554892413062035,7934600,JNJ,Johnson & Johnson
+2012-01-10,43.71580505371094,43.84990569075172,43.5817095320864,43.65546360360477,8476600,JNJ,Johnson & Johnson
+2012-01-11,43.668853759765625,43.94375611991709,43.47441174987138,43.655446259096536,6784600,JNJ,Johnson & Johnson
+2012-01-12,43.73590850830078,43.85659648121957,43.53476018163131,43.769429819136064,7402900,JNJ,Johnson & Johnson
+2012-01-13,43.756046295166016,43.76945380376424,43.15260609990108,43.56160417027969,8978800,JNJ,Johnson & Johnson
+2012-01-17,43.66217041015625,44.044348278084215,43.24646610373328,43.94377407801552,8359900,JNJ,Johnson & Johnson
+2012-01-18,43.76942825317383,43.82977479518139,43.58169254988675,43.75602075240229,8095600,JNJ,Johnson & Johnson
+2012-01-19,43.7091064453125,43.74933408109745,43.44091027077418,43.68899262742002,11699800,JNJ,Johnson & Johnson
+2012-01-20,43.76272201538086,43.95046283438378,43.27326894751248,43.76942832348453,14715500,JNJ,Johnson & Johnson
+2012-01-23,43.581703186035156,43.80296536837167,43.50124281552674,43.73591761732241,10125000,JNJ,Johnson & Johnson
+2012-01-24,43.581703186035156,43.88342062346458,43.13917882136212,43.13917882136212,12367900,JNJ,Johnson & Johnson
+2012-01-25,43.72921371459961,43.78285396455776,43.4207899504639,43.467723890323335,10531400,JNJ,Johnson & Johnson
+2012-01-26,44.05104064941406,44.17172864223774,43.729209412161104,43.93705896602928,12546100,JNJ,Johnson & Johnson
+2012-01-27,43.957176208496094,44.165030893996494,43.890128455121896,43.99740895285316,10466300,JNJ,Johnson & Johnson
+2012-01-30,44.0577507019043,44.0577507019043,43.668866568054206,43.802967191148575,7482100,JNJ,Johnson & Johnson
+2012-01-31,44.19184875488281,44.218663762526454,43.95717395696985,44.15832232220512,13562900,JNJ,Johnson & Johnson
+2012-02-01,44.044342041015625,44.46674748298819,44.01752191710085,44.232077793003434,12275900,JNJ,Johnson & Johnson
+2012-02-02,43.9773063659668,44.23209508505619,43.816390674985534,44.21198126311072,8282400,JNJ,Johnson & Johnson
+2012-02-03,44.01081848144531,44.26560200215119,43.937064414717,44.185146740568236,9036200,JNJ,Johnson & Johnson
+2012-02-06,43.7091064453125,43.9705963087478,43.61523855153657,43.89013592176134,9535700,JNJ,Johnson & Johnson
+2012-02-07,43.756046295166016,43.84320788959758,43.59512549948387,43.688998521340416,9248100,JNJ,Johnson & Johnson
+2012-02-08,43.74260330200195,43.816357336630126,43.64202915338047,43.71578318800865,6889400,JNJ,Johnson & Johnson
+2012-02-09,43.5079460144043,43.81636973951076,43.461012080484075,43.68898055625024,10936200,JNJ,Johnson & Johnson
+2012-02-10,43.313514709472656,43.42749641791102,43.078844981682956,43.387268783266045,13954200,JNJ,Johnson & Johnson
+2012-02-13,43.36716079711914,43.548190292779275,43.31352053343573,43.514668964539965,9662500,JNJ,Johnson & Johnson
+2012-02-14,43.3202018737793,43.48782376460327,43.13246617452272,43.41406972340759,8978500,JNJ,Johnson & Johnson
+2012-02-15,43.3470458984375,43.54818920911935,43.226357865861594,43.253177997035905,9023400,JNJ,Johnson & Johnson
+2012-02-16,43.52805709838867,43.68897781781299,43.20622589036967,43.313501254571065,8194500,JNJ,Johnson & Johnson
+2012-02-17,43.57499313354492,43.769435175677536,43.45430514585623,43.72920755158633,9057500,JNJ,Johnson & Johnson
+2012-02-21,43.6085205078125,43.74261600129576,43.41407846147115,43.73591480741222,8081700,JNJ,Johnson & Johnson
+2012-02-22,43.581703186035156,43.80966656268574,43.49454162121267,43.63534343304077,8150600,JNJ,Johnson & Johnson
+2012-02-23,43.64876174926758,44.28572833055656,43.51466621395242,43.709108320951145,8991500,JNJ,Johnson & Johnson
+2012-02-24,43.60140609741211,43.82462272870386,43.418777592192164,43.82462272870386,10478200,JNJ,Johnson & Johnson
+2012-02-27,43.59463882446289,43.72315842416937,43.30378220869608,43.46612438535711,8523000,JNJ,Johnson & Johnson
+2012-02-28,44.08842086791992,44.25075788503762,43.62846168558584,43.696101679334824,11581400,JNJ,Johnson & Johnson
+2012-02-29,44.02078628540039,44.14254035335539,43.77051260110362,44.11548332040969,11489100,JNJ,Johnson & Johnson
+2012-03-01,43.8516731262207,44.14252970950266,43.723153540868175,44.04106715057173,8813800,JNJ,Johnson & Johnson
+2012-03-02,43.811092376708984,43.87873753444309,43.67581238244274,43.79080089362915,6063900,JNJ,Johnson & Johnson
+2012-03-05,43.905792236328125,43.939609652800264,43.655518583550865,43.75698115416871,7601000,JNJ,Johnson & Johnson
+2012-03-06,43.52699661254883,43.78403579886029,43.418773660891716,43.60140214957579,9511100,JNJ,Johnson & Johnson
+2012-03-07,43.493186950683594,43.60140992163171,43.371432882991115,43.472890305567056,8591800,JNJ,Johnson & Johnson
+2012-03-08,43.865203857421875,44.02078048621408,43.79079831677352,43.93284385057474,11311100,JNJ,Johnson & Johnson
+2012-03-09,43.79079818725586,43.9666662974137,43.68933561752631,43.85167779333386,8410600,JNJ,Johnson & Johnson
+2012-03-12,44.0343132019043,44.06813578398976,43.6555250534342,43.662290601971584,7284700,JNJ,Johnson & Johnson
+2012-03-13,44.18989181518555,44.26429737059347,43.986966634872736,44.25076627291837,9884100,JNJ,Johnson & Johnson
+2012-03-14,44.02078628540039,44.22370629159115,43.980198155681144,44.10871777202291,9612200,JNJ,Johnson & Johnson
+2012-03-15,44.01401138305664,44.223696893071335,43.8652003137816,43.91931436817257,11372900,JNJ,Johnson & Johnson
+2012-03-16,44.04783630371094,44.27781330622348,43.838145621925364,44.10194520038412,17707000,JNJ,Johnson & Johnson
+2012-03-19,44.10873031616211,44.14931329682143,43.899044701951816,43.93286213230031,7321800,JNJ,Johnson & Johnson
+2012-03-20,43.93961715698242,44.05460568170718,43.804337146788775,43.966674191141465,7760400,JNJ,Johnson & Johnson
+2012-03-21,43.80432891845703,44.014014443049724,43.723157831227304,43.9396089032393,7839600,JNJ,Johnson & Johnson
+2012-03-22,43.60140609741211,43.756982732718726,43.56082313194121,43.75021718493994,10621300,JNJ,Johnson & Johnson
+2012-03-23,43.662288665771484,43.77051163456317,43.540534600505055,43.62170053694851,8062500,JNJ,Johnson & Johnson
+2012-03-26,44.0816535949707,44.14253319938241,43.85167659310552,43.89225955564631,8503800,JNJ,Johnson & Johnson
+2012-03-27,44.23722457885742,44.3048645613349,44.115470546158,44.1898760750632,10723800,JNJ,Johnson & Johnson
+2012-03-28,44.386043548583984,44.386043548583984,44.08842137991137,44.237232464247676,10305500,JNJ,Johnson & Johnson
+2012-03-29,44.33192825317383,44.33192825317383,44.10194608544534,44.15606014380506,9553300,JNJ,Johnson & Johnson
+2012-03-30,44.616031646728516,44.76484276803613,44.3589975393985,44.3928149647671,11307700,JNJ,Johnson & Johnson
+2012-04-02,44.78511428833008,44.84599388381423,44.52131474929821,44.67012580425973,8785900,JNJ,Johnson & Johnson
+2012-04-03,44.56190490722656,44.7445385625934,44.304870872955405,44.72424708101944,9128400,JNJ,Johnson & Johnson
+2012-04-04,44.230464935302734,44.440150457146935,44.21017345391143,44.37927601297303,9432300,JNJ,Johnson & Johnson
+2012-04-05,44.19664001464844,44.223697041935004,44.02753746455762,44.14253112067559,7922700,JNJ,Johnson & Johnson
+2012-04-09,43.912540435791016,44.12223106636396,43.88548341376227,43.932831912162754,6363400,JNJ,Johnson & Johnson
+2012-04-10,43.4255485534668,43.87198192475656,43.398496676966346,43.83815933822777,12793200,JNJ,Johnson & Johnson
+2012-04-11,43.37818908691406,43.75698235020106,43.26320057868446,43.75698235020106,10434100,JNJ,Johnson & Johnson
+2012-04-12,43.3917236328125,43.3917236328125,43.07380995252043,43.324083632040015,13122300,JNJ,Johnson & Johnson
+2012-04-13,42.97911071777344,43.29025883386976,42.965582202251795,43.24967328730482,11226600,JNJ,Johnson & Johnson
+2012-04-16,43.2767219543457,43.39847857050885,43.06703387473694,43.10085644715449,10502400,JNJ,Johnson & Johnson
+2012-04-17,43.43907165527344,43.47965462315503,42.796481334042056,43.445837203454104,18322900,JNJ,Johnson & Johnson
+2012-04-18,42.78970718383789,43.236137802893545,42.69501017075034,43.22261186985254,20567700,JNJ,Johnson & Johnson
+2012-04-19,42.63414001464844,42.97911070963378,42.451508925591575,42.762659621929465,15189000,JNJ,Johnson & Johnson
+2012-04-20,43.09410095214844,43.26996908066047,42.74913282360651,42.76266133966902,14320700,JNJ,Johnson & Johnson
+2012-04-23,42.8641242980957,43.080575409433756,42.8167757787593,42.95205836842078,10120900,JNJ,Johnson & Johnson
+2012-04-24,43.13469696044922,43.14822547979238,42.85736876466749,42.98588582797568,9022400,JNJ,Johnson & Johnson
+2012-04-25,43.581111907958984,43.68257447593554,43.182029763711654,43.26319826991272,11162800,JNJ,Johnson & Johnson
+2012-04-26,43.79756546020508,43.946376546924306,43.466125869258256,43.56758844298508,9139200,JNJ,Johnson & Johnson
+2012-04-27,43.85843276977539,44.054592337560514,43.750209826521555,43.93283830102492,10746700,JNJ,Johnson & Johnson
+2012-04-30,44.0343132019043,44.23047282467674,43.85844506414254,43.86521061267993,11362300,JNJ,Johnson & Johnson
+2012-05-01,44.11547088623047,44.21016789454891,43.831379861275146,43.905785390753906,10107900,JNJ,Johnson & Johnson
+2012-05-02,44.18989181518555,44.18989181518555,43.85844700996784,44.081663676191596,8349700,JNJ,Johnson & Johnson
+2012-05-03,44.19664001464844,44.298102576822984,44.03430301152933,44.237228135878425,10431800,JNJ,Johnson & Johnson
+2012-05-04,43.79079818725586,44.162825889397325,43.79079818725586,44.09518589644451,10301300,JNJ,Johnson & Johnson
+2012-05-07,43.83139419555664,43.9802001425786,43.63523456828936,43.682583087933075,8387800,JNJ,Johnson & Johnson
+2012-05-08,43.953147888183594,43.953147888183594,43.66229122414899,43.750222713982126,12491900,JNJ,Johnson & Johnson
+2012-05-09,43.47964859008789,43.8854936943939,43.459357108962664,43.68933410918255,10649400,JNJ,Johnson & Johnson
+2012-05-10,43.675804138183594,43.871963705263184,43.55405010208592,43.83814113278049,7702000,JNJ,Johnson & Johnson
+2012-05-11,43.52024841308594,43.95991626333845,43.4458480070025,43.58112804064828,37824600,JNJ,Johnson & Johnson
+2012-05-14,43.24290084838867,43.35788933468647,42.992629816805284,43.3105408308815,39687800,JNJ,Johnson & Johnson
+2012-05-15,43.02645492553711,43.384951519927895,42.891172364161264,43.08733194914123,8500000,JNJ,Johnson & Johnson
+2012-05-16,43.09410095214844,43.24291204853545,42.918235403937,43.14821501639848,10018400,JNJ,Johnson & Johnson
+2012-05-17,42.98586654663086,43.29025164456673,42.93851804031862,43.09409207253027,7993500,JNJ,Johnson & Johnson
+2012-05-18,42.850582122802734,43.2293727370581,42.674716618509144,43.20231571168987,13781300,JNJ,Johnson & Johnson
+2012-05-21,42.9317512512207,43.17525930788763,42.78294019874651,42.78970316463177,8784900,JNJ,Johnson & Johnson
+2012-05-22,42.9655876159668,43.154981696532694,42.837070572768624,42.8844190929101,8409300,JNJ,Johnson & Johnson
+2012-05-23,42.796478271484375,43.121154892805926,42.5326786779294,42.884412329436174,11269100,JNJ,Johnson & Johnson
+2012-05-24,43.09699630737305,43.260916302630875,42.89209826736572,42.95356793990991,9309400,JNJ,Johnson & Johnson
+2012-05-25,42.694026947021484,43.01503551078143,42.54376978124816,42.94673703592263,11208500,JNJ,Johnson & Johnson
+2012-05-29,42.7486686706543,42.98088713743042,42.550599441994095,42.919417466653805,10089700,JNJ,Johnson & Johnson
+2012-05-30,42.48912811279297,42.618898860156136,42.34569975505241,42.577918212764644,9414700,JNJ,Johnson & Johnson
+2012-05-31,42.63938522338867,42.94673354611811,42.441316014805295,42.59157577378849,13297100,JNJ,Johnson & Johnson
+2012-06-01,42.19544219970703,42.557431423767504,42.14763274461941,42.37302240896384,12061100,JNJ,Johnson & Johnson
+2012-06-04,42.57791519165039,42.653045070494066,42.270566871571525,42.37301718007101,9200000,JNJ,Johnson & Johnson
+2012-06-05,42.48912811279297,42.60523864435897,42.34569975505241,42.454978876009946,9523400,JNJ,Johnson & Johnson
+2012-06-06,42.89208221435547,42.89208221435547,42.270556915877165,42.40715642656426,11562500,JNJ,Johnson & Johnson
+2012-06-07,42.89208221435547,43.16528123572967,42.69401305413012,43.151621024119066,12959300,JNJ,Johnson & Johnson
+2012-06-08,43.01502990722656,43.05601055005519,42.571084667637344,42.71451300940834,11249500,JNJ,Johnson & Johnson
+2012-06-11,42.42765808105469,43.049183564694,42.42082927592447,43.008205523073215,12226400,JNJ,Johnson & Johnson
+2012-06-12,43.08334732055664,43.21311549727382,42.229603145105735,42.45499025260614,26655400,JNJ,Johnson & Johnson
+2012-06-13,44.01903533935547,44.18978412687949,43.15163379150283,43.87560698313603,98440200,JNJ,Johnson & Johnson
+2012-06-14,44.70203399658203,44.906934642022264,43.90976226994887,43.950740314700965,34314900,JNJ,Johnson & Johnson
+2012-06-15,45.084503173828125,45.14597022503181,44.743005660460504,45.00937330402017,25992800,JNJ,Johnson & Johnson
+2012-06-18,45.28257751464844,45.34404457285332,44.95473757170502,44.95473757170502,25750000,JNJ,Johnson & Johnson
+2012-06-19,45.56943893432617,45.73335631737953,45.32356025432631,45.350880686641815,23615400,JNJ,Johnson & Johnson
+2012-06-20,45.76069641113281,45.76069641113281,45.39187823266743,45.61043657425707,21254600,JNJ,Johnson & Johnson
+2012-06-21,45.34404754638672,45.74018598359291,45.18696158011356,45.45332927148061,24545300,JNJ,Johnson & Johnson
+2012-06-22,45.507972717285156,45.74019381746219,45.43284282112556,45.52846695237988,18965700,JNJ,Johnson & Johnson
+2012-06-25,45.41918182373047,45.507969325829364,45.173303129321276,45.255264431071,13734500,JNJ,Johnson & Johnson
+2012-06-26,45.364540100097656,45.54895172284562,45.35771389987726,45.46015901158184,11100000,JNJ,Johnson & Johnson
+2012-06-27,45.65138626098633,45.89726489380776,45.323551557783524,45.364529592974215,17594200,JNJ,Johnson & Johnson
+2012-06-28,45.71969223022461,45.760670267473294,45.37819469091511,45.562601069373116,12110900,JNJ,Johnson & Johnson
+2012-06-29,46.14314651489258,46.2387654104223,45.90409927606828,45.96557154367395,18286000,JNJ,Johnson & Johnson
+2012-07-02,46.44366455078125,46.44366455078125,45.99288530540926,46.04752616136444,12552700,JNJ,Johnson & Johnson
+2012-07-03,46.47099304199219,46.525633907428166,46.25243479108802,46.41635217655622,8902400,JNJ,Johnson & Johnson
+2012-07-05,46.29341125488281,46.54612134077013,46.29341125488281,46.3890301607127,11857800,JNJ,Johnson & Johnson
+2012-07-06,46.197776794433594,46.3616941191174,46.006539047162846,46.108989329154404,9758000,JNJ,Johnson & Johnson
+2012-07-09,46.29341125488281,46.41635059249832,46.19096093839663,46.266090823097194,12485900,JNJ,Johnson & Johnson
+2012-07-10,46.36170196533203,46.5119617095711,46.2660830755142,46.4231742292656,12851800,JNJ,Johnson & Johnson
+2012-07-11,46.375370025634766,46.51879837657158,46.25243069471189,46.46415751597491,12026100,JNJ,Johnson & Johnson
+2012-07-12,46.2456169128418,46.525647522015454,46.06121045158303,46.1841498293693,16484200,JNJ,Johnson & Johnson
+2012-07-13,46.86030578613281,46.94909329513051,46.25927182578766,46.30024987442654,13238800,JNJ,Johnson & Johnson
+2012-07-16,46.75101852416992,46.935430142960364,46.689551458466276,46.76468134599723,12921500,JNJ,Johnson & Johnson
+2012-07-17,47.126670837402344,47.24961018715091,46.17730788522623,46.33439386994713,24201900,JNJ,Johnson & Johnson
+2012-07-18,47.379371643066406,47.44083870044871,46.8944457506406,46.949081398034075,15616200,JNJ,Johnson & Johnson
+2012-07-19,47.488651275634766,47.60475919889485,47.113007074939304,47.29741347006771,13499500,JNJ,Johnson & Johnson
+2012-07-20,46.87394714355469,47.37253580939962,46.682709368437806,47.36570440004871,13964600,JNJ,Johnson & Johnson
+2012-07-23,46.51880645751953,46.65540342190069,46.204629270770724,46.53929548109269,11771400,JNJ,Johnson & Johnson
+2012-07-24,45.99971389770508,46.6144104624546,45.76066668109097,46.51196016652327,12145700,JNJ,Johnson & Johnson
+2012-07-25,46.12266159057617,46.457327754640666,46.02704268655774,46.218280494594595,9882200,JNJ,Johnson & Johnson
+2012-07-26,46.94908905029297,47.113011651708376,46.58710242447041,46.648574702711166,16477200,JNJ,Johnson & Johnson
+2012-07-27,47.48181915283203,47.59110087485332,47.05153409676168,47.0925121371,14015900,JNJ,Johnson & Johnson
+2012-07-30,47.43400573730469,47.57060787841316,47.23594175166542,47.37937009170017,8379500,JNJ,Johnson & Johnson
+2012-07-31,47.27690887451172,47.50912464452987,47.19494760876772,47.2973978882383,10313900,JNJ,Johnson & Johnson
+2012-08-01,47.386199951171875,47.63891002361506,47.29741246072176,47.45450363242196,11681700,JNJ,Johnson & Johnson
+2012-08-02,46.75101852416992,47.11301035083716,46.45733038495975,46.996897208664016,13536000,JNJ,Johnson & Johnson
+2012-08-03,47.20863342285156,47.345230388130496,47.051542223024605,47.11301450498827,10898800,JNJ,Johnson & Johnson
+2012-08-06,47.01740264892578,47.358900362102204,46.97642459081391,47.24962380352337,8723200,JNJ,Johnson & Johnson
+2012-08-07,46.641746520996094,47.085694478264486,46.58710565007439,46.996901760306656,11268400,JNJ,Johnson & Johnson
+2012-08-08,46.6827278137207,46.8261562017298,46.593940300431434,46.64174976310113,6573100,JNJ,Johnson & Johnson
+2012-08-09,46.66225051879883,46.887640275548236,46.55980015565437,46.6690819325663,7764200,JNJ,Johnson & Johnson
+2012-08-10,46.880802154541016,46.9286116223894,46.525646852073194,46.525646852073194,7645000,JNJ,Johnson & Johnson
+2012-08-13,46.757850646972656,46.819322924451974,46.55978141417905,46.710041191528674,7199200,JNJ,Johnson & Johnson
+2012-08-14,46.880802154541016,46.95593206270864,46.785183218844246,46.949100649918535,8217800,JNJ,Johnson & Johnson
+2012-08-15,46.6827278137207,47.0173940524086,46.64858117515127,46.79200956316037,9349100,JNJ,Johnson & Johnson
+2012-08-16,46.58027648925781,46.751025311008526,46.45733712916368,46.744199109943665,13518500,JNJ,Johnson & Johnson
+2012-08-17,46.30707931518555,46.56661563025246,46.10901007046074,46.52563758335772,11999500,JNJ,Johnson & Johnson
+2012-08-20,46.23877716064453,46.33439608047298,46.218288136515625,46.30708085552798,12645200,JNJ,Johnson & Johnson
+2012-08-21,46.29341125488281,46.6144198148144,46.184134738579885,46.23194419149483,9544900,JNJ,Johnson & Johnson
+2012-08-22,46.272926330566406,46.39586567906646,46.122666547861904,46.190965027953034,8230900,JNJ,Johnson & Johnson
+2012-08-23,46.266090393066406,46.409518750478114,46.14315105659359,46.30707364578369,9062700,JNJ,Johnson & Johnson
+2012-08-24,46.59000778198242,46.755414625075204,46.27986929390985,46.328113175569776,11297500,JNJ,Johnson & Johnson
+2012-08-27,46.514190673828125,46.838116101131384,46.50730244725571,46.548652839443115,8761000,JNJ,Johnson & Johnson
+2012-08-28,46.52799987792969,46.658944601827784,46.328130789864375,46.39015640778599,6750800,JNJ,Johnson & Johnson
+2012-08-29,46.43150329589844,46.7485353299796,46.21784727213416,46.36947243151857,9609500,JNJ,Johnson & Johnson
+2012-08-30,46.32122039794922,46.45906381779014,46.07310750042436,46.335007369027714,9672700,JNJ,Johnson & Johnson
+2012-08-31,46.472843170166016,46.7967686176029,46.28676113556853,46.486624882355684,10151800,JNJ,Johnson & Johnson
+2012-09-04,46.35569381713867,46.54866939355881,46.155824753506366,46.51420721568803,8402700,JNJ,Johnson & Johnson
+2012-09-05,46.36259460449219,46.77611981819358,46.27300027922569,46.47976288607639,9266000,JNJ,Johnson & Johnson
+2012-09-06,46.755428314208984,47.01732825548987,46.583127935235886,46.66583401009147,13075500,JNJ,Johnson & Johnson
+2012-09-07,46.78300094604492,46.87260051589908,46.53488795877155,46.84503182195863,8403300,JNJ,Johnson & Johnson
+2012-09-10,46.98976135253906,47.18963043073872,46.748541864432745,46.858811376914,11441300,JNJ,Johnson & Johnson
+2012-09-11,47.0035514831543,47.244776272629,46.98976976344871,47.113826273564605,8821700,JNJ,Johnson & Johnson
+2012-09-12,46.96908187866211,47.18273265468221,46.886375808175295,47.1207070454596,8230700,JNJ,Johnson & Johnson
+2012-09-13,47.548011779785156,47.67206826472321,46.86570374172104,46.872597229270475,13006300,JNJ,Johnson & Johnson
+2012-09-14,47.18962860107422,47.4928789504732,46.92084043072158,47.4928789504732,13024000,JNJ,Johnson & Johnson
+2012-09-17,47.03801345825195,47.34815210305178,46.86571304265396,47.203420384932436,11584100,JNJ,Johnson & Johnson
+2012-09-18,47.24477005004883,47.32747087377267,46.91395098058129,46.92084446862185,8063100,JNJ,Johnson & Johnson
+2012-09-19,47.27921676635742,47.49976101232369,47.279216766357415,47.382598031883084,9911300,JNJ,Johnson & Johnson
+2012-09-20,47.485984802246094,47.548010413838085,47.09314015425952,47.14827753669032,8704000,JNJ,Johnson & Johnson
+2012-09-21,47.59626007080078,47.803022650851325,47.44463487985583,47.58937184080571,19064400,JNJ,Johnson & Johnson
+2012-09-24,47.554901123046875,47.692739312881194,47.42395116197134,47.472195054232344,9082100,JNJ,Johnson & Johnson
+2012-09-25,47.77545166015625,47.99599594778816,47.56180086037894,47.56180086037894,11625400,JNJ,Johnson & Johnson
+2012-09-26,47.554901123046875,47.89950185582257,47.52733243344203,47.89950185582257,9971900,JNJ,Johnson & Johnson
+2012-09-27,47.56179428100586,47.79612025374133,47.479088212763415,47.6169264016443,8253200,JNJ,Johnson & Johnson
+2012-09-28,47.49287033081055,47.58246461860385,47.2102952368489,47.39637729863172,10293200,JNJ,Johnson & Johnson
+2012-10-01,47.64448547363281,47.865029686237506,47.499753827066186,47.499753827066186,9647200,JNJ,Johnson & Johnson
+2012-10-02,47.52733612060547,47.74788039636411,47.30679184484682,47.63761088757994,10062700,JNJ,Johnson & Johnson
+2012-10-03,47.554901123046875,47.775445381695725,47.36881904095154,47.685851084122405,8557900,JNJ,Johnson & Johnson
+2012-10-04,47.74098205566406,47.899500702527725,47.561793464831815,47.623819071306876,9395900,JNJ,Johnson & Johnson
+2012-10-05,48.00287628173828,48.06490188086146,47.775438568575,47.87192633933715,9429900,JNJ,Johnson & Johnson
+2012-10-08,47.858154296875,48.00288598226593,47.67206694552223,47.968423803662766,6444600,JNJ,Johnson & Johnson
+2012-10-09,47.14827346801758,47.53422459534699,46.9346174440833,47.293005140766105,15365900,JNJ,Johnson & Johnson
+2012-10-10,47.01732635498047,47.20340844314599,46.85191947014556,47.127595858807055,10710100,JNJ,Johnson & Johnson
+2012-10-11,46.84502410888672,47.072461852804615,46.76921152758075,47.01043098710435,9505500,JNJ,Johnson & Johnson
+2012-10-12,46.84502410888672,47.21719352851878,46.727861122573806,46.989755784600874,8685500,JNJ,Johnson & Johnson
+2012-10-15,47.27921676635742,47.54800490181039,46.91394085193105,46.989753429437236,14868000,JNJ,Johnson & Johnson
+2012-10-16,47.93395233154297,48.10625265587175,47.56867122708751,47.76165200721419,13688800,JNJ,Johnson & Johnson
+2012-10-17,48.933311462402344,49.05736795531071,47.93397128933378,48.05802778224215,26522700,JNJ,Johnson & Johnson
+2012-10-18,49.98089599609375,50.13252118417941,48.80925541974393,48.84371760183275,33591100,JNJ,Johnson & Johnson
+2012-10-19,49.52601623535156,49.787910891381614,49.43642194049148,49.69831659652153,18391000,JNJ,Johnson & Johnson
+2012-10-22,49.47087860107422,49.82237280832995,49.16074005585369,49.47777208777837,14033400,JNJ,Johnson & Johnson
+2012-10-23,48.85748291015625,49.29857135015453,48.609370005383596,49.05045844538188,11086000,JNJ,Johnson & Johnson
+2012-10-24,48.75410079956055,49.07113278159814,48.705856916602414,48.92640113272373,8572000,JNJ,Johnson & Johnson
+2012-10-25,49.029788970947266,49.31925230758274,48.92640770552329,48.94019467861426,9672700,JNJ,Johnson & Johnson
+2012-10-26,48.86438751220703,49.153850880896385,48.63005626741791,48.93330661072495,8965200,JNJ,Johnson & Johnson
+2012-10-31,48.80925369262695,49.10561057025577,48.574927688924916,49.009122773650155,9950600,JNJ,Johnson & Johnson
+2012-11-01,49.27790069580078,49.55358231077182,48.81613701418322,49.00221908082973,11226000,JNJ,Johnson & Johnson
+2012-11-02,48.86438751220703,49.415745558540536,48.816143617425475,49.415745558540536,7946700,JNJ,Johnson & Johnson
+2012-11-05,48.78855514526367,48.933286770927516,48.56801096451096,48.83679902048495,6874500,JNJ,Johnson & Johnson
+2012-11-06,48.940189361572266,49.36060260594884,48.857483306580654,48.93329587577571,7927500,JNJ,Johnson & Johnson
+2012-11-07,48.478431701660156,48.92641373491086,48.03734315580445,48.71965643677301,12719700,JNJ,Johnson & Johnson
+2012-11-08,48.00287628173828,48.53355902093014,48.00287628173828,48.34747696537145,12652100,JNJ,Johnson & Johnson
+2012-11-09,48.154502868652344,48.42329098929567,47.85125257533605,47.94084686282073,10511700,JNJ,Johnson & Johnson
+2012-11-12,48.023555755615234,48.278562177147826,47.768549334082635,48.0993683334171,9761000,JNJ,Johnson & Johnson
+2012-11-13,47.90639877319336,48.319918630497035,47.83058618589882,47.913287002445394,8244500,JNJ,Johnson & Johnson
+2012-11-14,47.74098205566406,48.07869455154974,47.575575180207466,47.98909499794385,10470700,JNJ,Johnson & Johnson
+2012-11-15,47.6031379699707,47.69273225428394,47.36191854436654,47.54800059892143,11803600,JNJ,Johnson & Johnson
+2012-11-16,47.685855865478516,47.740987992026284,47.21719861158473,47.46531158471617,14272300,JNJ,Johnson & Johnson
+2012-11-19,47.727210998535156,48.11316221351954,47.58247929291601,47.92708009434948,12337400,JNJ,Johnson & Johnson
+2012-11-20,48.01666259765625,48.04423128597193,47.65138667930534,47.734092744252386,9859500,JNJ,Johnson & Johnson
+2012-11-21,47.96152877807617,48.16139783954586,47.865040990910124,47.989097468436476,7639900,JNJ,Johnson & Johnson
+2012-11-23,48.36478805541992,48.36478805541992,47.94065707110701,48.031048946093776,5450100,JNJ,Johnson & Johnson
+2012-11-26,48.038002014160156,48.323075943675214,47.850274412902095,48.05886535180033,9884800,JNJ,Johnson & Johnson
+2012-11-27,47.84331512451172,48.07971851831443,47.78769547716467,47.98237750459784,8763200,JNJ,Johnson & Johnson
+2012-11-28,48.17706298828125,48.23963708529356,47.69730702576909,47.77379001413155,9983200,JNJ,Johnson & Johnson
+2012-11-29,48.12838363647461,48.3647816991216,48.01018460515112,48.3022076136045,9853400,JNJ,Johnson & Johnson
+2012-11-30,48.48299789428711,48.61510054203169,48.10058292918623,48.246594469128,13480700,JNJ,Johnson & Johnson
+2012-12-03,48.427371978759766,48.615099582210505,48.225735483386465,48.53166744942706,9928900,JNJ,Johnson & Johnson
+2012-12-04,48.57338333129883,49.011417940811874,48.28830939953703,48.378701282626366,14278100,JNJ,Johnson & Johnson
+2012-12-05,48.649864196777344,48.87235871477947,48.378699168733746,48.62205171894111,11037100,JNJ,Johnson & Johnson
+2012-12-06,48.70549774169922,48.90712895836617,48.53167370308458,48.90712895836617,9459200,JNJ,Johnson & Johnson
+2012-12-07,48.983604431152344,49.03227494229644,48.57338230932181,48.698535810076315,10021300,JNJ,Johnson & Johnson
+2012-12-10,49.08790588378906,49.226968293074485,48.85150774503662,48.85150774503662,9700300,JNJ,Johnson & Johnson
+2012-12-11,49.435550689697266,49.79710762530618,49.19219812035751,49.31735162811626,14933700,JNJ,Johnson & Johnson
+2012-12-12,49.338218688964844,49.62329268284058,49.26173568108059,49.51204274239469,11783300,JNJ,Johnson & Johnson
+2012-12-13,49.19221115112305,49.366035218794856,49.101824545621945,49.29650665266405,8838900,JNJ,Johnson & Johnson
+2012-12-14,49.150489807128906,49.26868888735815,49.0114273850748,49.10181928558222,10263600,JNJ,Johnson & Johnson
+2012-12-17,49.32430648803711,49.4911760648858,49.213056567012515,49.25477263505263,14317200,JNJ,Johnson & Johnson
+2012-12-18,49.33125686645508,49.43555234385856,49.018375738932974,49.40773986290508,16352400,JNJ,Johnson & Johnson
+2012-12-19,49.10878372192383,49.5815854947726,49.10878372192383,49.303471173430324,11865600,JNJ,Johnson & Johnson
+2012-12-20,49.19221115112305,49.29650665266405,49.011432635431284,49.18525670310309,11775800,JNJ,Johnson & Johnson
+2012-12-21,48.85845184326172,49.192196286405334,48.712440307101375,49.06008833739399,22142300,JNJ,Johnson & Johnson
+2012-12-24,48.68464660644531,48.9488626063797,48.629026931708076,48.893237626952455,5006500,JNJ,Johnson & Johnson
+2012-12-26,48.78893280029297,48.92104077503371,48.58729626688988,48.63596678842242,7737300,JNJ,Johnson & Johnson
+2012-12-27,48.733299255371094,48.94884464538823,48.531668062140184,48.76111173487937,10700400,JNJ,Johnson & Johnson
+2012-12-28,48.30918884277344,48.71941110999587,48.26746745794304,48.55949062830712,9691100,JNJ,Johnson & Johnson
+2012-12-31,48.740264892578125,48.74721934022401,48.10059363107823,48.14230970757497,12770000,JNJ,Johnson & Johnson
+2013-01-02,49.25477981567383,49.37993334272794,48.87932453920048,49.37993334272794,12874200,JNJ,Johnson & Johnson
+2013-01-03,49.18524169921875,49.36602015976431,48.983605205665604,49.35211657265524,9598300,JNJ,Johnson & Johnson
+2013-01-04,49.74844741821289,49.873600951900684,49.372986817149524,49.532901979551596,11631800,JNJ,Johnson & Johnson
+2013-01-07,49.64414978027344,49.734536376657005,49.49813821472043,49.713678339390725,7548800,JNJ,Johnson & Johnson
+2013-01-08,49.65110778808594,49.8179774028715,49.5398578417693,49.581573919293334,9825300,JNJ,Johnson & Johnson
+2013-01-09,49.87360382080078,49.957035978265765,49.71368334451027,49.81102439801247,7672800,JNJ,Johnson & Johnson
+2013-01-10,50.193424224853516,50.32552686894978,49.880537815315314,49.92920832728508,11888500,JNJ,Johnson & Johnson
+2013-01-11,50.30467224121094,50.46459267975886,50.1725695881722,50.19342762261577,7766700,JNJ,Johnson & Johnson
+2013-01-14,50.4506950378418,50.61061551205303,50.31859235534329,50.47850752486503,7386000,JNJ,Johnson & Johnson
+2013-01-15,50.3185920715332,50.36726259737698,50.061330546536404,50.2351546109341,7795100,JNJ,Johnson & Johnson
+2013-01-16,50.4645881652832,50.63145773059224,50.23513919755338,50.242093643308536,8779900,JNJ,Johnson & Johnson
+2013-01-17,50.68709945678711,50.76358247133434,50.31859328016296,50.67319056067511,10570100,JNJ,Johnson & Johnson
+2013-01-18,50.916526794433594,50.91652679443359,50.61059486666513,50.687077848607245,13558600,JNJ,Johnson & Johnson
+2013-01-22,50.54107666015625,50.90262830849232,50.353343737131276,50.700991797130285,11469800,JNJ,Johnson & Johnson
+2013-01-23,50.65233612060547,50.69405750721664,50.38812542728786,50.42288706065888,10155100,JNJ,Johnson & Johnson
+2013-01-24,50.826148986816406,50.91654088395415,50.64537049722973,50.72880794735177,9369700,JNJ,Johnson & Johnson
+2013-01-25,51.39628982543945,51.4032442722104,50.798334715664396,50.847005233683824,10421500,JNJ,Johnson & Johnson
+2013-01-28,51.187705993652344,51.45191662881504,51.05559802372659,51.424104145426,9420900,JNJ,Johnson & Johnson
+2013-01-29,51.73698425292969,51.88299579427872,51.201603296628434,51.22246133043713,12386500,JNJ,Johnson & Johnson
+2013-01-30,51.5145149230957,52.00818010415746,51.458895234893944,51.764822086423166,9245500,JNJ,Johnson & Johnson
+2013-01-31,51.39628982543945,51.70222182709793,51.29894878940059,51.50753975502021,10448700,JNJ,Johnson & Johnson
+2013-02-01,51.57708740234375,51.74395705380091,51.50755882296081,51.54927490965246,10016300,JNJ,Johnson & Johnson
+2013-02-04,51.52840042114258,51.62574146215064,51.145985399547385,51.145985399547385,9200700,JNJ,Johnson & Johnson
+2013-02-05,51.91080093383789,52.022045533316515,51.77869299881258,51.79259658448964,10230800,JNJ,Johnson & Johnson
+2013-02-06,52.41838073730469,52.41838073730469,51.81347112618855,51.84823805849109,12084000,JNJ,Johnson & Johnson
+2013-02-07,52.18891143798828,52.286252444987795,51.92470089108774,52.02204189808725,9798200,JNJ,Johnson & Johnson
+2013-02-08,52.4809684753418,52.57135508709441,51.95949623625914,52.26542300933181,8153300,JNJ,Johnson & Johnson
+2013-02-11,52.43229675292969,52.49487087394553,52.18198965948668,52.341904838542604,5697100,JNJ,Johnson & Johnson
+2013-02-12,52.70344161987305,52.745157684508584,52.43922573134729,52.43922573134729,7598900,JNJ,Johnson & Johnson
+2013-02-13,52.606109619140625,52.752121175087986,52.404473097683216,52.69649620957794,8014800,JNJ,Johnson & Johnson
+2013-02-14,52.71040725708008,52.905089359223886,52.4114296560194,52.49486711609079,9681800,JNJ,Johnson & Johnson
+2013-02-15,52.953765869140625,52.953765869140625,52.50182223782617,52.647833816308165,10528400,JNJ,Johnson & Johnson
+2013-02-19,53.50998306274414,53.53779554114624,52.81468701675522,52.86335752778693,9747400,JNJ,Johnson & Johnson
+2013-02-20,53.29446029663086,53.516954891428554,53.217977282354504,53.39180135031175,7857500,JNJ,Johnson & Johnson
+2013-02-21,53.44741439819336,53.55170457194331,53.10671548164889,53.16929489058725,9465700,JNJ,Johnson & Johnson
+2013-02-22,53.440433502197266,53.60863795963261,53.244194077335486,53.53855321462816,8571500,JNJ,Johnson & Johnson
+2013-02-25,52.96381759643555,53.72775529043869,52.96381759643555,53.59459061278675,10603300,JNJ,Johnson & Johnson
+2013-02-26,53.0899658203125,53.50346925810422,52.914751411664604,53.18107538784642,10742100,JNJ,Johnson & Johnson
+2013-02-27,53.48946762084961,53.5805772108038,52.98484914422789,53.04091905210157,8180300,JNJ,Johnson & Johnson
+2013-02-28,53.34226989746094,53.60859384818441,53.34226989746094,53.426374730535194,11806300,JNJ,Johnson & Johnson
+2013-03-01,53.75579071044922,53.80485054218957,53.07596314122457,53.118012897824684,9528300,JNJ,Johnson & Johnson
+2013-03-04,54.10621643066406,54.16228633425222,53.77681777810431,53.77681777810431,12628000,JNJ,Johnson & Johnson
+2013-03-05,54.42860794067383,54.46364761507919,54.274418401355504,54.358517897624004,9399400,JNJ,Johnson & Johnson
+2013-03-06,54.239383697509766,54.48468285348749,54.120239157052104,54.44964317241671,8535200,JNJ,Johnson & Johnson
+2013-03-07,54.491695404052734,54.63887490432558,54.379555586442486,54.400585812585014,7996500,JNJ,Johnson & Johnson
+2013-03-08,54.80006790161133,54.821092778080235,54.456643762218626,54.55476341715364,8554100,JNJ,Johnson & Johnson
+2013-03-11,54.975303649902344,55.0313682265166,54.55478456900091,54.610854492737396,8807600,JNJ,Johnson & Johnson
+2013-03-12,55.05939865112305,55.15051360646692,54.814099438892995,55.01734888534698,8790500,JNJ,Johnson & Johnson
+2013-03-13,55.05239486694336,55.13649439993967,54.807090303379105,55.0313646365724,7983400,JNJ,Johnson & Johnson
+2013-03-14,55.437843322753906,55.4378433227539,55.01031969549975,55.1364742961177,10130400,JNJ,Johnson & Johnson
+2013-03-15,55.500919342041016,55.53595901647604,55.10143069306876,55.10143069306876,18296500,JNJ,Johnson & Johnson
+2013-03-18,55.23461151123047,55.50094094562632,55.1575167114971,55.171536864424056,8005400,JNJ,Johnson & Johnson
+2013-03-19,55.2696418762207,55.43083616224352,55.017332661722165,55.35374673009362,7095800,JNJ,Johnson & Johnson
+2013-03-20,55.683143615722656,55.79528341734004,55.48690431001227,55.49391438439337,8000800,JNJ,Johnson & Johnson
+2013-03-21,55.37479019165039,55.718209102762565,55.20658042745005,55.451884996795044,8436300,JNJ,Johnson & Johnson
+2013-03-22,55.886375427246094,55.886375427246094,55.381757172840885,55.444837128200724,6873100,JNJ,Johnson & Johnson
+2013-03-25,55.84434509277344,56.02656960287512,55.697165608617546,55.949474823490576,9616600,JNJ,Johnson & Johnson
+2013-03-26,56.66435241699219,56.68537729558513,55.96349461258382,56.01956452024546,12682900,JNJ,Johnson & Johnson
+2013-03-27,56.958702087402344,57.014771985885346,56.25784439772429,56.46109376938531,10703400,JNJ,Johnson & Johnson
+2013-03-28,57.14093780517578,57.1829875637358,56.73443898202604,57.02880333330878,11332100,JNJ,Johnson & Johnson
+2013-04-01,57.42127990722656,57.44230478573827,56.965721266696946,57.04281605265368,7376800,JNJ,Johnson & Johnson
+2013-04-02,57.95393753051758,57.953937530517585,57.400259185424225,57.470343901245435,10342200,JNJ,Johnson & Johnson
+2013-04-03,57.519405364990234,58.13615836764217,57.16897642884503,57.98897885611573,12254000,JNJ,Johnson & Johnson
+2013-04-04,57.75769805908203,57.97496228178152,57.42128393791796,57.610513204927024,10303000,JNJ,Johnson & Johnson
+2013-04-05,57.498382568359375,57.547442407313,57.2040235346376,57.32316809393621,8581400,JNJ,Johnson & Johnson
+2013-04-08,56.8465690612793,57.0428083637648,56.285880756646485,56.958703513933884,15828500,JNJ,Johnson & Johnson
+2013-04-09,57.13391876220703,57.29511838992067,56.93767945690003,56.9516996056334,9111000,JNJ,Johnson & Johnson
+2013-04-10,57.484336853027344,57.610491432396586,57.28809758447943,57.351177547723566,7583200,JNJ,Johnson & Johnson
+2013-04-11,57.694610595703125,58.14315913438316,57.52640623047821,57.56845598500435,9882700,JNJ,Johnson & Johnson
+2013-04-12,57.98897171020508,57.98897171020508,57.5894829861129,57.6455528922958,6987000,JNJ,Johnson & Johnson
+2013-04-15,57.267093658447266,58.234275555955136,57.26709365844726,57.97496157643545,12385800,JNJ,Johnson & Johnson
+2013-04-16,58.47956848144531,58.549653182359734,57.51939150284596,57.7016160029194,12620000,JNJ,Johnson & Johnson
+2013-04-17,58.80195999145508,59.17341370359979,58.374436382011616,58.42349620536809,13693300,JNJ,Johnson & Johnson
+2013-04-18,58.297367095947266,59.08232995993393,58.192237329332315,58.84403546579856,9921500,JNJ,Johnson & Johnson
+2013-04-19,59.2154541015625,59.27152399000655,58.50058173881686,58.52861668303889,10787600,JNJ,Johnson & Johnson
+2013-04-22,59.45376968383789,59.5238543958596,59.01222583857163,59.28555995844085,6989900,JNJ,Johnson & Johnson
+2013-04-23,59.88828659057617,60.04948620963733,58.872045093875045,59.56589269957361,8982100,JNJ,Johnson & Johnson
+2013-04-24,59.14540481567383,60.09156202422843,59.068310009698365,60.0495122562862,9480600,JNJ,Johnson & Johnson
+2013-04-25,59.72709274291992,59.88128228908598,59.11033455825569,59.2505093034611,8689400,JNJ,Johnson & Johnson
+2013-04-26,59.657012939453125,59.91632688190334,59.43974340333511,59.783167546930606,6784700,JNJ,Johnson & Johnson
+2013-04-29,59.97939682006836,60.19666097270127,59.50982349471108,59.586912914097496,8038000,JNJ,Johnson & Johnson
+2013-04-30,59.734100341796875,60.063498948360994,59.49580595838162,59.84623478619497,12099600,JNJ,Johnson & Johnson
+2013-05-01,59.03324508666992,59.664012724687545,58.78794061952998,59.22247430865125,12312100,JNJ,Johnson & Johnson
+2013-05-02,59.685081481933594,59.7201211804911,58.99122807674229,59.180462768021094,8668900,JNJ,Johnson & Johnson
+2013-05-03,60.098567962646484,60.26677236995428,59.88830844317047,59.97942339693354,9213800,JNJ,Johnson & Johnson
+2013-05-06,59.34860610961914,60.11954819661161,59.25749657064145,60.11954819661161,8815600,JNJ,Johnson & Johnson
+2013-05-07,59.94436264038086,59.97239759210004,59.313589594500264,59.48179930481529,9061800,JNJ,Johnson & Johnson
+2013-05-08,59.89530944824219,59.99342911657111,59.52385565426544,59.909329599215404,8044600,JNJ,Johnson & Johnson
+2013-05-09,59.67804718017578,60.056511061992445,59.54488247718814,59.888301327548774,8342000,JNJ,Johnson & Johnson
+2013-05-10,60.105560302734375,60.105560302734375,59.699061536832104,59.77615631474875,7594800,JNJ,Johnson & Johnson
+2013-05-13,60.168643951416016,60.322833530363454,59.8812950201129,59.96539453799629,6631500,JNJ,Johnson & Johnson
+2013-05-14,60.95360565185547,61.03070044006661,60.10556832865379,60.10556832865379,10360700,JNJ,Johnson & Johnson
+2013-05-15,61.42319869995117,61.59140313373191,60.932600206789644,60.932600206789644,13444400,JNJ,Johnson & Johnson
+2013-05-16,61.29001235961914,61.51428664132619,61.0166782458862,61.205912845929404,9441900,JNJ,Johnson & Johnson
+2013-05-17,61.738590240478516,61.81568506271744,61.2620118442716,61.3040616210844,11437700,JNJ,Johnson & Johnson
+2013-05-20,61.68250274658203,61.81566210607856,61.54232796405777,61.745577388377036,7235800,JNJ,Johnson & Johnson
+2013-05-21,62.0890007019043,62.12404573682954,61.52831757295163,61.633447330605755,10099600,JNJ,Johnson & Johnson
+2013-05-22,61.99787521362305,63.07018670330849,61.81565070351539,62.16607957450385,13825900,JNJ,Johnson & Johnson
+2013-05-23,61.581268310546875,62.117925757618565,61.432982447668316,61.51065676450694,14446900,JNJ,Johnson & Johnson
+2013-05-24,61.305850982666016,61.45413677654336,61.07282814058173,61.291730834954755,10390100,JNJ,Johnson & Johnson
+2013-05-28,61.863712310791016,62.34387830733907,61.623626618859504,61.814283695880846,8380200,JNJ,Johnson & Johnson
+2013-05-29,60.47972106933594,61.54597333304111,60.11959513361526,61.48948193384643,11872100,JNJ,Johnson & Johnson
+2013-05-30,60.71976852416992,60.9457286111595,60.50087120508066,60.52205412146821,7801200,JNJ,Johnson & Johnson
+2013-05-31,59.441707611083984,60.71979439256016,59.441707611083984,60.500896980214264,13302700,JNJ,Johnson & Johnson
+2013-06-03,59.81596374511719,59.81596374511719,58.8697570017323,59.512329192611354,11768500,JNJ,Johnson & Johnson
+2013-06-04,59.38523483276367,60.04193266295924,59.00392589387747,59.823035181999856,9972000,JNJ,Johnson & Johnson
+2013-06-05,59.08863067626953,60.020716887739496,58.947407614988876,59.25104204532531,9839100,JNJ,Johnson & Johnson
+2013-06-06,59.639404296875,59.639404296875,58.36131789688148,59.0250727067112,10671000,JNJ,Johnson & Johnson
+2013-06-07,59.95717239379883,60.14782407882876,59.59704655839245,59.99247546797445,8907700,JNJ,Johnson & Johnson
+2013-06-10,60.11958312988281,60.522074840978114,59.830074194618255,60.02778866500679,8477100,JNJ,Johnson & Johnson
+2013-06-11,59.80183029174805,60.0348478460762,59.40639595181231,59.851258910825585,8967000,JNJ,Johnson & Johnson
+2013-06-12,59.13100814819336,60.37379180371227,59.102762452918434,60.14783162882842,8413200,JNJ,Johnson & Johnson
+2013-06-13,59.95717239379883,59.99247546797445,58.664960280581404,59.032143498434,8570000,JNJ,Johnson & Johnson
+2013-06-14,59.95717239379883,60.35966407314189,59.78064086097617,59.81594393515179,6357100,JNJ,Johnson & Johnson
+2013-06-17,60.46559524536133,61.00931553228407,60.00661744415381,60.282006279804854,8429100,JNJ,Johnson & Johnson
+2013-06-18,60.98105239868164,61.03754378146368,60.46557795859641,60.55031503276947,7233600,JNJ,Johnson & Johnson
+2013-06-19,59.92185592651367,61.07990219612561,59.879490088237226,61.030473589031715,8288400,JNJ,Johnson & Johnson
+2013-06-20,58.340145111083984,59.6323518858134,57.987082032097966,59.46288311634832,15172600,JNJ,Johnson & Johnson
+2013-06-21,58.74968338012695,59.54054647099342,58.255397315406704,58.608460329439474,20715800,JNJ,Johnson & Johnson
+2013-06-24,59.74534225463867,60.239628473150006,58.47431285372992,58.55198717196966,14777500,JNJ,Johnson & Johnson
+2013-06-25,60.26787185668945,60.437340641201814,59.69591134188802,60.13371153813678,11239400,JNJ,Johnson & Johnson
+2013-06-26,61.42591857910156,61.65894152545299,60.68448927795913,60.69154666131605,11966500,JNJ,Johnson & Johnson
+2013-06-27,61.22819519042969,62.01199561425269,61.07284658213111,61.80721839306954,8890300,JNJ,Johnson & Johnson
+2013-06-28,60.62799835205078,61.701307847926124,60.62093558132417,61.23526733896564,11896300,JNJ,Johnson & Johnson
+2013-07-01,61.17170333862305,61.88489222247042,60.37378276894629,60.52913137605312,9905200,JNJ,Johnson & Johnson
+2013-07-02,61.12934875488281,61.57420634936779,60.87514287594404,61.1858401473838,8572100,JNJ,Johnson & Johnson
+2013-07-03,61.277626037597656,61.4612203438551,60.7974600432193,61.10815727114499,3599900,JNJ,Johnson & Johnson
+2013-07-05,62.04731369018555,62.05437107360929,61.37649054015406,61.84253643726955,5403600,JNJ,Johnson & Johnson
+2013-07-08,62.55572509765625,62.83817668955028,62.11793024817072,62.20266195461771,12051400,JNJ,Johnson & Johnson
+2013-07-09,62.7604866027832,62.90171505691416,62.39330339667204,62.59808061467593,9348600,JNJ,Johnson & Johnson
+2013-07-10,63.014671325683594,63.18414541387418,62.71103698514988,62.76046558071058,7067100,JNJ,Johnson & Johnson
+2013-07-11,63.31833267211914,63.501926985640644,62.84522942892445,63.41718990540414,8941300,JNJ,Johnson & Johnson
+2013-07-12,63.54428482055664,63.54428482055664,63.11354747812918,63.332450227645836,7590600,JNJ,Johnson & Johnson
+2013-07-15,63.833831787109375,64.1233408285247,63.38191129271673,63.48783133706565,13343200,JNJ,Johnson & Johnson
+2013-07-16,63.833831787109375,64.72355261739618,63.643174629817864,64.28575228150201,11409200,JNJ,Johnson & Johnson
+2013-07-17,63.64315414428711,64.23630296932731,63.466622589633495,63.96091417505292,12832200,JNJ,Johnson & Johnson
+2013-07-18,63.67140197753906,64.22217958458249,63.593727659898,63.784384762222686,8329300,JNJ,Johnson & Johnson
+2013-07-19,65.12599182128906,65.15423211545355,63.586637198305496,63.72079745118195,12506300,JNJ,Johnson & Johnson
+2013-07-22,65.16132354736328,65.35903801736741,64.68822029595123,65.02010046516469,9916200,JNJ,Johnson & Johnson
+2013-07-23,65.26016998291016,65.57086717711023,65.04127262553158,65.23898706281732,8467700,JNJ,Johnson & Johnson
+2013-07-24,65.21782684326172,65.42966689255464,64.78708936039803,65.42260412096054,6846300,JNJ,Johnson & Johnson
+2013-07-25,65.36610412597656,65.49320706137266,64.7870808396867,64.96361239510819,7368000,JNJ,Johnson & Johnson
+2013-07-26,65.54969787597656,65.62030942006149,64.71646872621739,65.18957199763337,8663700,JNJ,Johnson & Johnson
+2013-07-29,65.81800842285156,65.94511132724531,65.3943338706438,65.40845402121457,7925000,JNJ,Johnson & Johnson
+2013-07-30,65.78976440429688,66.35466741312196,65.68384441672788,66.00160437943488,8863000,JNJ,Johnson & Johnson
+2013-07-31,66.02278900146484,66.67242370724036,65.80389163887655,65.83213732877738,11365700,JNJ,Johnson & Johnson
+2013-08-01,66.21345520019531,66.65831817958515,66.16402657885374,66.48884939031628,11098600,JNJ,Johnson & Johnson
+2013-08-02,66.6512680053711,66.6512680053711,65.98750748992457,66.06518182204348,8503100,JNJ,Johnson & Johnson
+2013-08-05,66.2346420288086,66.58770514114272,65.97337338624774,66.41117358497566,7192400,JNJ,Johnson & Johnson
+2013-08-06,66.24169921875,66.33349907557076,66.02280181368303,66.29112783883981,6415000,JNJ,Johnson & Johnson
+2013-08-07,66.13579559326172,66.39705889119085,66.00162986471447,66.09342434948465,9056900,JNJ,Johnson & Johnson
+2013-08-08,65.90979766845703,66.63711196733821,65.46494023184273,66.5664950581146,11090000,JNJ,Johnson & Johnson
+2013-08-09,65.21782684326172,65.94513608528251,64.80827228786407,65.94513608528251,12135800,JNJ,Johnson & Johnson
+2013-08-12,64.96361541748047,65.50733026305565,64.78708385384601,65.02010681079928,11012300,JNJ,Johnson & Johnson
+2013-08-13,65.67683410644531,65.91691455551073,64.79417588961384,64.88597040472975,10099800,JNJ,Johnson & Johnson
+2013-08-14,64.045654296875,65.63443849771903,63.91149396106765,65.52146108928567,12716800,JNJ,Johnson & Johnson
+2013-08-15,63.23362731933594,63.840896512369255,62.90880440344773,63.777342328889425,12010700,JNJ,Johnson & Johnson
+2013-08-16,63.106502532958984,63.410137024553386,62.682822489011045,62.93702836045359,14100700,JNJ,Johnson & Johnson
+2013-08-19,63.86912155151367,64.43402474530305,63.09238370054037,63.17712079580361,8687000,JNJ,Johnson & Johnson
+2013-08-20,63.36071014404297,64.71647123741684,63.360710144042976,63.93973344771196,8559200,JNJ,Johnson & Johnson
+2013-08-21,62.7039909362793,63.29007142174649,62.619253876871504,63.17709406318328,7940700,JNJ,Johnson & Johnson
+2013-08-22,62.32270050048828,62.8664153091299,62.223843262553444,62.67576360377426,7191900,JNJ,Johnson & Johnson
+2013-08-23,62.89897155761719,62.920314078684925,62.04523271957514,62.55747493681944,7714900,JNJ,Johnson & Johnson
+2013-08-26,62.27290725708008,62.94878464519864,62.173305187741455,62.86340911666311,6724500,JNJ,Johnson & Johnson
+2013-08-27,61.30534744262695,61.95276640357784,61.15594431961669,61.87450684944298,9941200,JNJ,Johnson & Johnson
+2013-08-28,61.56145477294922,61.83180787287737,61.099013537513585,61.44051019029987,8829200,JNJ,Johnson & Johnson
+2013-08-29,61.589908599853516,61.99543279102741,61.17726842556296,61.476080009510625,5768800,JNJ,Johnson & Johnson
+2013-08-30,61.47606658935547,61.73929820025666,61.07765304036672,61.73929820025666,7471300,JNJ,Johnson & Johnson
+2013-09-03,61.48320007324219,62.10927641461885,61.20573639573411,61.817580768676436,7590500,JNJ,Johnson & Johnson
+2013-09-04,61.824684143066406,62.07368926082406,61.36224296557106,61.511646036225656,8458800,JNJ,Johnson & Johnson
+2013-09-05,61.924312591552734,62.01679869532139,61.62550632284772,61.895854076260804,5647900,JNJ,Johnson & Johnson
+2013-09-06,62.009647369384766,62.55034252073265,61.18436725221713,62.05233240030612,10034900,JNJ,Johnson & Johnson
+2013-09-09,62.294227600097656,62.32268609947582,61.90293544643145,62.17328304866831,6819700,JNJ,Johnson & Johnson
+2013-09-10,62.98435592651367,63.019930421631166,62.500572103607475,62.70689223389601,8658700,JNJ,Johnson & Johnson
+2013-09-11,63.48234939575195,63.51080246835368,62.70687018370757,63.05547731607044,8098100,JNJ,Johnson & Johnson
+2013-09-12,63.325836181640625,63.72424436955811,63.233344689513736,63.532156258356316,7938500,JNJ,Johnson & Johnson
+2013-09-13,63.01276779174805,63.496551256532946,62.749530835295346,63.41117578819378,7738600,JNJ,Johnson & Johnson
+2013-09-16,63.3400764465332,63.724258180102474,63.19778932798414,63.62465611153699,7563700,JNJ,Johnson & Johnson
+2013-09-17,63.36140441894531,63.47523842996417,63.01991324169754,63.35429386418494,6291100,JNJ,Johnson & Johnson
+2013-09-18,63.96615982055664,63.96615982055663,62.820730478344935,63.25471329386148,10115500,JNJ,Johnson & Johnson
+2013-09-19,64.07997131347656,64.17245738317878,63.880767207714996,64.06574477502421,6721000,JNJ,Johnson & Johnson
+2013-09-20,63.8025016784668,64.54240645024132,63.8025016784668,64.17245135040191,14708600,JNJ,Johnson & Johnson
+2013-09-23,63.38275909423828,63.85231633788362,63.18355496465739,63.6246537000904,7376200,JNJ,Johnson & Johnson
+2013-09-24,62.76380920410156,63.46102371343056,62.71400816772092,63.3329631301795,7797500,JNJ,Johnson & Johnson
+2013-09-25,61.95274353027344,62.94165342787769,61.94562754764125,62.9060789426211,7493200,JNJ,Johnson & Johnson
+2013-09-26,61.94563293457031,62.393842177097014,61.696627799833266,62.095036015412546,6400600,JNJ,Johnson & Johnson
+2013-09-27,61.7037239074707,61.85312694018817,61.49740388288854,61.76063547143229,5461100,JNJ,Johnson & Johnson
+2013-09-30,61.675289154052734,61.86026130696518,61.29110745292621,61.41916801996839,7962300,JNJ,Johnson & Johnson
+2013-10-01,62.230201721191406,62.24442825731125,61.36935244648752,61.604125573840285,6318700,JNJ,Johnson & Johnson
+2013-10-02,62.10212707519531,62.10212707519531,61.49739901127109,61.98829310048349,6383400,JNJ,Johnson & Johnson
+2013-10-03,61.5970344543457,62.18042032159482,61.383598349879065,62.03101721963042,7724600,JNJ,Johnson & Johnson
+2013-10-04,62.11637496948242,62.19463449703406,61.5827902423056,61.7677678008735,6050000,JNJ,Johnson & Johnson
+2013-10-07,61.60413360595703,61.88160266155821,61.39070296890831,61.68239313457962,5705200,JNJ,Johnson & Johnson
+2013-10-08,60.906944274902344,61.710876984329275,60.878485759359776,61.6255068656084,8669800,JNJ,Johnson & Johnson
+2013-10-09,61.155921936035156,61.34801547238792,60.82865729666478,61.134579415974706,8014200,JNJ,Johnson & Johnson
+2013-10-10,62.450767517089844,62.450767517089844,61.68240406063995,61.69663602904027,8647900,JNJ,Johnson & Johnson
+2013-10-11,63.63888931274414,63.66023726787588,62.621520567713006,63.04839282384842,8449800,JNJ,Johnson & Johnson
+2013-10-14,63.88788986206055,63.95191743363904,63.05549343620269,63.19778597510826,9198600,JNJ,Johnson & Johnson
+2013-10-15,63.980369567871094,65.06888159951369,63.980369567871094,64.26494918942784,11024000,JNJ,Johnson & Johnson
+2013-10-16,64.81986999511719,64.86255503432274,64.14399821080923,64.32897033263617,8116000,JNJ,Johnson & Johnson
+2013-10-17,65.43170166015625,65.45304417566206,64.57796304460132,64.64911200015833,8569600,JNJ,Johnson & Johnson
+2013-10-18,65.1898193359375,65.48863089257323,64.84121218575078,65.27519484181974,9082600,JNJ,Johnson & Johnson
+2013-10-21,64.8838882446289,65.18981031348616,64.57796617577165,65.18981031348616,6940500,JNJ,Johnson & Johnson
+2013-10-22,65.7092056274414,65.8514927702528,65.09736114312054,65.11870367175159,9635500,JNJ,Johnson & Johnson
+2013-10-23,65.52420806884766,65.75898666818937,65.11156788113887,65.50286554670839,6449600,JNJ,Johnson & Johnson
+2013-10-24,65.70205688476562,66.15738202823793,65.55265383092976,65.91549292047621,5251000,JNJ,Johnson & Johnson
+2013-10-25,65.51708221435547,65.64514275580169,65.29653561493858,65.48151315878403,6076000,JNJ,Johnson & Johnson
+2013-10-28,65.73053741455078,66.02223306592452,65.39615671289042,65.4246152223834,6551000,JNJ,Johnson & Johnson
+2013-10-29,66.26409912109375,66.2925576206515,65.86569098309295,66.02221001670863,6096700,JNJ,Johnson & Johnson
+2013-10-30,66.01509857177734,66.48465027699089,65.91549653043192,66.3565897341319,6295400,JNJ,Johnson & Johnson
+2013-10-31,65.8870620727539,66.41353097311625,65.68074193241725,66.05780771624053,7773900,JNJ,Johnson & Johnson
+2013-11-01,66.427734375,66.57713742728656,65.72339872120138,65.72339872120138,6835900,JNJ,Johnson & Johnson
+2013-11-04,66.18584442138672,66.52022503064715,65.75897775276019,66.49176652901816,6862500,JNJ,Johnson & Johnson
+2013-11-05,66.02935028076172,66.12895236007816,65.65228449079146,65.83726210719608,5350600,JNJ,Johnson & Johnson
+2013-11-06,66.19297790527344,66.30680651398164,65.9653152599514,66.18586192100867,5301300,JNJ,Johnson & Johnson
+2013-11-07,65.9439468383789,66.41349848525044,65.9439468383789,66.29966992124356,6116900,JNJ,Johnson & Johnson
+2013-11-08,66.91155242919922,66.94712150114108,65.85149312626888,65.90129416931278,7229500,JNJ,Johnson & Johnson
+2013-11-11,67.08226013183594,67.33126520616796,66.83325505750392,66.85459757417473,4723100,JNJ,Johnson & Johnson
+2013-11-12,66.56291198730469,66.93997764592255,66.1645038088261,66.86172354906797,7639600,JNJ,Johnson & Johnson
+2013-11-13,66.40641021728516,66.48466976240786,65.68073721367239,66.42064218616515,8954300,JNJ,Johnson & Johnson
+2013-11-14,66.81903839111328,66.97555745306866,66.4490886856863,66.4490886856863,7045700,JNJ,Johnson & Johnson
+2013-11-15,67.15341186523438,67.16052784762827,66.55579961384746,66.61271118928607,7063000,JNJ,Johnson & Johnson
+2013-11-18,67.0893783569336,67.30280895868269,66.88305830904353,67.13206339170267,8492000,JNJ,Johnson & Johnson
+2013-11-19,67.48780822753906,67.53049327605733,66.87596386855179,67.06805201478944,6624200,JNJ,Johnson & Johnson
+2013-11-20,67.69412231445312,67.92178493278874,67.34551511748094,67.54471923003648,7076500,JNJ,Johnson & Johnson
+2013-11-21,67.72966003417969,68.12095752270346,67.62294747176635,67.91463752220024,6896200,JNJ,Johnson & Johnson
+2013-11-22,68.23833465576172,68.47475224510055,67.62221907094987,67.62221907094987,6462100,JNJ,Johnson & Johnson
+2013-11-25,68.51058959960938,68.76849877852575,68.11656563489733,68.4102921928973,6374600,JNJ,Johnson & Johnson
+2013-11-26,68.10221862792969,68.68251687975884,68.03774408094726,68.47475645204192,7267600,JNJ,Johnson & Johnson
+2013-11-27,68.044921875,68.32432256000733,67.77984704772193,68.30282557471578,4603800,JNJ,Johnson & Johnson
+2013-11-29,67.81565856933594,68.41744287787263,67.65088117106659,68.22401376892799,4106800,JNJ,Johnson & Johnson
+2013-12-02,67.54342651367188,67.81566699107331,67.32134020067446,67.63656371522424,5827400,JNJ,Johnson & Johnson
+2013-12-03,67.32131958007812,67.74400055803112,66.99177030935294,67.48609148254245,9061100,JNJ,Johnson & Johnson
+2013-12-04,67.07775115966797,67.52192921342757,66.71954463864184,67.17088835324533,6218500,JNJ,Johnson & Johnson
+2013-12-05,66.60489654541016,67.07772613454824,66.38281033428436,66.92728010774087,8666200,JNJ,Johnson & Johnson
+2013-12-06,67.65805053710938,67.68670771515168,66.92730616152502,67.05626072981651,7280400,JNJ,Johnson & Johnson
+2013-12-09,67.65805053710938,67.68670771515168,67.12790094202337,67.55775314686021,6974500,JNJ,Johnson & Johnson
+2013-12-10,67.44312286376953,67.90879243096425,67.31416829848173,67.75834634909477,7576600,JNJ,Johnson & Johnson
+2013-12-11,66.70520782470703,67.66519851977102,66.64789347896674,67.62938115303098,9424300,JNJ,Johnson & Johnson
+2013-12-12,65.3082046508789,66.52610443303762,65.24372464562751,66.51177311373871,12285700,JNJ,Johnson & Johnson
+2013-12-13,65.44430541992188,65.80967746289717,65.25087637705005,65.52311126185371,7909000,JNJ,Johnson & Johnson
+2013-12-16,65.45867156982422,66.13926187690558,65.30822546402092,65.49448894789248,6623000,JNJ,Johnson & Johnson
+2013-12-17,64.95001220703125,65.43000765699695,64.83538349108827,65.40851613920715,8794000,JNJ,Johnson & Johnson
+2013-12-18,66.3685073852539,66.38283870772052,64.31239987513757,65.15776752933265,9691100,JNJ,Johnson & Johnson
+2013-12-19,65.89564514160156,66.19653717564013,65.49445029708811,66.19653717564013,7341000,JNJ,Johnson & Johnson
+2013-12-20,65.97447204589844,66.44730726022789,65.87417466088264,65.87417466088264,11265000,JNJ,Johnson & Johnson
+2013-12-23,65.9314956665039,66.39716526723356,65.73806653754136,66.31119372891793,5312200,JNJ,Johnson & Johnson
+2013-12-24,65.95297241210938,66.18938999017462,65.80252635310336,66.03894393116862,3147300,JNJ,Johnson & Johnson
+2013-12-26,66.2968521118164,66.2968521118164,65.74521110390883,65.90282282045385,3459100,JNJ,Johnson & Johnson
+2013-12-27,66.16075897216797,66.5977714683366,66.03897003803547,66.46165120913027,3511300,JNJ,Johnson & Johnson
+2013-12-30,66.12493896484375,66.12493896484375,65.71658366924213,66.02464155650642,4370100,JNJ,Johnson & Johnson
+2013-12-31,65.61626434326172,66.06760803341392,65.30104633857793,66.03178519693289,6348200,JNJ,Johnson & Johnson
+2014-01-02,65.215087890625,65.71658037295602,65.20076203263774,65.29389377405133,5919600,JNJ,Johnson & Johnson
+2014-01-03,65.80253601074219,66.0676108007314,65.37985494470828,65.40134646117812,5637600,JNJ,Johnson & Johnson
+2014-01-06,66.14641571044922,66.44730786824988,65.81686637583933,65.85984940815439,7443500,JNJ,Johnson & Johnson
+2014-01-07,67.55058288574219,67.78700048914297,66.61924379308319,66.65506662964602,11063300,JNJ,Johnson & Johnson
+2014-01-08,67.45743560791016,67.77265354062821,67.25683542153077,67.4645958009337,9096700,JNJ,Johnson & Johnson
+2014-01-09,67.86580657958984,68.33147066164958,67.40729722643071,68.01625265521187,7944700,JNJ,Johnson & Johnson
+2014-01-10,67.87296295166016,68.04490599908499,67.44311626469239,67.80132274813172,6697400,JNJ,Johnson & Johnson
+2014-01-13,67.70104217529297,68.0520830857783,67.38581864256412,67.60791043416786,9589200,JNJ,Johnson & Johnson
+2014-01-14,67.858642578125,67.98759714121053,67.57207627506853,67.77267104746878,7567300,JNJ,Johnson & Johnson
+2014-01-15,67.91594696044922,68.25265644137231,67.70818655788167,67.8084839293561,7390700,JNJ,Johnson & Johnson
+2014-01-16,67.80135345458984,68.12373724937031,67.50762684735871,67.77269626704053,8401100,JNJ,Johnson & Johnson
+2014-01-17,68.10221862792969,68.18102449588429,67.61505756502733,67.85864082937725,13714400,JNJ,Johnson & Johnson
+2014-01-21,67.36431121826172,68.13087288348908,66.35417176492345,68.00908398943362,16368400,JNJ,Johnson & Johnson
+2014-01-22,67.57205963134766,67.73683699140292,67.01325848421493,67.33564207962343,8875500,JNJ,Johnson & Johnson
+2014-01-23,66.44013977050781,67.19954126360315,66.20372763564919,67.15655276706735,9322300,JNJ,Johnson & Johnson
+2014-01-24,64.91417694091797,66.34700282114432,64.91417694091797,65.99596201091201,10604200,JNJ,Johnson & Johnson
+2014-01-27,64.43421173095703,65.021670398084,64.36973169396286,64.69212094733467,8685200,JNJ,Johnson & Johnson
+2014-01-28,64.548828125,64.90703472443485,64.32674178240606,64.89270886540899,8254400,JNJ,Johnson & Johnson
+2014-01-29,63.68909454345703,64.2693871216774,63.424019858373455,64.09744959216683,11160100,JNJ,Johnson & Johnson
+2014-01-30,64.11897277832031,64.31956757281975,63.767931887946304,64.20494431844787,6874900,JNJ,Johnson & Johnson
+2014-01-31,63.381065368652344,64.00434124332212,63.151813404192595,63.76792908351529,12193800,JNJ,Johnson & Johnson
+2014-02-03,62.170318603515625,63.60314458825965,62.04852970660375,63.58165307301607,13944600,JNJ,Johnson & Johnson
+2014-02-04,62.055694580078125,62.528524306833496,61.67599110766585,62.27778085584222,11436400,JNJ,Johnson & Johnson
+2014-02-05,62.528526306152344,62.80792694130451,61.95539918067501,61.96255937536278,10667300,JNJ,Johnson & Johnson
+2014-02-06,63.58165740966797,63.588823070503686,62.721963946504225,62.7792728357968,10037900,JNJ,Johnson & Johnson
+2014-02-07,64.50582885742188,64.50582885742188,63.48135802208426,63.70344430881838,9435100,JNJ,Johnson & Johnson
+2014-02-10,65.24373626708984,65.25090192801568,64.333894098231,64.64911212359584,8080200,JNJ,Johnson & Johnson
+2014-02-11,66.60489654541016,66.60489654541016,65.15773967951795,65.25803703072287,11556300,JNJ,Johnson & Johnson
+2014-02-12,66.21086120605469,66.61921623125724,65.87414635854122,66.59055906702257,7696100,JNJ,Johnson & Johnson
+2014-02-13,66.31119537353516,66.3541838766582,65.702245326308,65.91000578304164,5926000,JNJ,Johnson & Johnson
+2014-02-14,66.45447540283203,66.5905901642672,65.93149147646167,66.33984669236267,5485100,JNJ,Johnson & Johnson
+2014-02-18,66.03177642822266,66.51893742436575,65.97446208378307,66.46162307992616,6926500,JNJ,Johnson & Johnson
+2014-02-19,65.652099609375,66.44731863079176,65.60195090828559,66.01747184062557,7693400,JNJ,Johnson & Johnson
+2014-02-20,66.18223571777344,66.43298465839081,65.41567397144061,65.6879144290714,8160100,JNJ,Johnson & Johnson
+2014-02-21,66.03791809082031,66.56466528989658,65.98740853790574,66.28325413721134,7381500,JNJ,Johnson & Johnson
+2014-02-24,65.74207305908203,66.42756058360025,65.7348558363139,65.98740358191914,8406700,JNJ,Johnson & Johnson
+2014-02-25,65.74207305908203,66.29046638177338,65.41736960117929,66.08842268016123,6383400,JNJ,Johnson & Johnson
+2014-02-26,65.74207305908203,66.05234757657647,65.49673703111696,65.74207305908203,6334100,JNJ,Johnson & Johnson
+2014-02-27,65.9224624633789,65.9657547880053,65.4823054792514,65.77815104453909,7040300,JNJ,Johnson & Johnson
+2014-02-28,66.47086334228516,66.8460763771219,65.70599732087705,65.9657623085057,9643700,JNJ,Johnson & Johnson
+2014-03-03,66.0667495727539,66.36981224900906,65.54000813318976,65.75647518179976,7506700,JNJ,Johnson & Johnson
+2014-03-04,67.3511962890625,67.43778648466326,66.56468932326108,66.72343526263063,8796300,JNJ,Johnson & Johnson
+2014-03-05,66.81000518798828,67.32232351732341,66.65847650802279,67.3006718443605,6842500,JNJ,Johnson & Johnson
+2014-03-06,67.0264663696289,67.57485971616363,66.97595681831177,67.2429390210613,7718300,JNJ,Johnson & Johnson
+2014-03-07,67.33676147460938,67.45221505868307,66.88217537386149,67.37284209591488,6792000,JNJ,Johnson & Johnson
+2014-03-10,67.43053436279297,67.45939774638947,66.95430229626936,67.22849618274492,4878200,JNJ,Johnson & Johnson
+2014-03-11,67.45941925048828,67.64702855110622,67.17079082764438,67.6181651583089,5837200,JNJ,Johnson & Johnson
+2014-03-12,67.53877258300781,67.5532070277776,66.85328509488974,66.97595034979463,6154900,JNJ,Johnson & Johnson
+2014-03-13,67.1058349609375,67.97171450031782,67.09140602083656,67.71916676009253,7659400,JNJ,Johnson & Johnson
+2014-03-14,66.96876525878906,67.42335689997863,66.71621740542281,67.0192748294623,7337800,JNJ,Johnson & Johnson
+2014-03-17,67.77691650390625,67.95730859451548,67.23574023207856,67.29346702230464,5872600,JNJ,Johnson & Johnson
+2014-03-18,67.78408813476562,68.00055519481475,67.45216757192281,67.7552247590672,5891900,JNJ,Johnson & Johnson
+2014-03-19,67.53157806396484,68.08718876671075,67.04812859907236,67.74805076726602,5937600,JNJ,Johnson & Johnson
+2014-03-20,67.91400909423828,67.96451865407846,67.07698723959638,67.48106371831777,5727400,JNJ,Johnson & Johnson
+2014-03-21,69.22003936767578,69.22003936767578,67.74082231883695,68.38301759239776,23988800,JNJ,Johnson & Johnson
+2014-03-24,68.69329071044922,68.85925381936411,68.21705855922686,68.76545193483825,13944100,JNJ,Johnson & Johnson
+2014-03-25,70.26631164550781,70.497213256898,69.05407680942717,69.05407680942717,14167300,JNJ,Johnson & Johnson
+2014-03-26,70.0281982421875,71.05282379758715,70.0281982421875,70.36011896414252,11215100,JNJ,Johnson & Johnson
+2014-03-27,70.19415283203125,70.49721015141924,69.45815569849921,70.04984139569271,8694600,JNJ,Johnson & Johnson
+2014-03-28,70.30960845947266,70.8724307849771,69.96325329486223,70.36011801419411,8816000,JNJ,Johnson & Johnson
+2014-03-31,70.87965393066406,71.1466306685859,70.4322796192318,70.71369080549643,7545700,JNJ,Johnson & Johnson
+2014-04-01,70.6703872680664,71.20434616439604,70.25909363756026,70.93736396366714,7068500,JNJ,Johnson & Johnson
+2014-04-02,70.87965393066406,70.99510199176103,70.25910477502183,70.72090802966781,7995600,JNJ,Johnson & Johnson
+2014-04-03,70.90132141113281,70.95904270646791,70.37457399086108,70.69206588829229,5471200,JNJ,Johnson & Johnson
+2014-04-04,71.01675415039062,71.70945909079883,70.94459841797656,71.16107112034828,10309700,JNJ,Johnson & Johnson
+2014-04-07,70.63432312011719,71.69502944208587,70.59103078211992,70.99510728377295,11409200,JNJ,Johnson & Johnson
+2014-04-08,70.75698852539062,71.24044348934521,70.35291202310448,70.73534235635807,9601800,JNJ,Johnson & Johnson
+2014-04-09,71.399169921875,71.43525053328659,70.55493646407606,71.01673966347694,8921300,JNJ,Johnson & Johnson
+2014-04-10,69.66020965576172,71.38475758388667,69.6457752057884,71.33424801923935,9667800,JNJ,Johnson & Johnson
+2014-04-11,69.89832305908203,70.13643641369407,69.30663727450417,69.41486811517817,8710700,JNJ,Johnson & Johnson
+2014-04-14,70.09312438964844,70.25187025155402,69.45092922475958,70.19414348265606,8617200,JNJ,Johnson & Johnson
+2014-04-15,71.5795669555664,71.58678417937722,70.74976788657203,71.03839077745941,13999100,JNJ,Johnson & Johnson
+2014-04-16,71.25485229492188,71.94755703383184,70.76418575005299,71.8465379368113,11308000,JNJ,Johnson & Johnson
+2014-04-17,71.4063720703125,71.90425577601485,71.21155112315304,71.21155112315304,9153500,JNJ,Johnson & Johnson
+2014-04-21,72.15682983398438,72.25063173092202,71.19714267596136,71.4424787600641,7031400,JNJ,Johnson & Johnson
+2014-04-22,72.28670501708984,72.69799868522792,71.9692132363767,72.15682251635526,7937900,JNJ,Johnson & Johnson
+2014-04-23,72.31555938720703,72.5608899107022,72.09908674460588,72.32998832765405,5876000,JNJ,Johnson & Johnson
+2014-04-24,72.1279525756836,72.42379816359212,71.83211249290324,72.3299907795586,6149900,JNJ,Johnson & Johnson
+2014-04-25,72.00531005859375,72.3444480815836,71.72389882784259,72.13519258856581,5895900,JNJ,Johnson & Johnson
+2014-04-28,73.12372589111328,73.23917945685696,72.24341722539836,72.56090352093543,8792900,JNJ,Johnson & Johnson
+2014-04-29,72.90001678466797,73.58550971243211,72.84950724305395,73.33295649923487,7811200,JNJ,Johnson & Johnson
+2014-04-30,73.087646484375,73.36184042920483,72.66191836713193,72.76293747865495,8513600,JNJ,Johnson & Johnson
+2014-05-01,72.53925323486328,72.90003734963342,72.10631339816486,72.71242806851691,6590500,JNJ,Johnson & Johnson
+2014-05-02,71.6589584350586,72.43103642863316,71.34868379249329,72.2795077201892,8744200,JNJ,Johnson & Johnson
+2014-05-05,72.15682983398438,72.27949512347112,71.46412492819363,71.64451700277858,5438200,JNJ,Johnson & Johnson
+2014-05-06,71.80325317382812,72.17124899239388,71.80325317382812,72.17124899239388,5795900,JNJ,Johnson & Johnson
+2014-05-07,72.81343078613281,72.91444986747584,71.68778094311091,72.04856494937229,8720800,JNJ,Johnson & Johnson
+2014-05-08,72.51762390136719,72.94334661315163,72.4166047661936,72.64028920763084,5667900,JNJ,Johnson & Johnson
+2014-05-09,72.81343078613281,73.05876126792957,72.45264677987143,72.77735018345585,5691700,JNJ,Johnson & Johnson
+2014-05-12,72.53202819824219,73.05155814836988,72.45987248408625,73.05155814836988,7437300,JNJ,Johnson & Johnson
+2014-05-13,72.892822265625,73.2319602242847,72.61141108825394,72.8062375988209,6183200,JNJ,Johnson & Johnson
+2014-05-14,72.78458404541016,72.95054164336135,72.71242282355837,72.84230531571197,4187200,JNJ,Johnson & Johnson
+2014-05-15,72.65470886230469,72.76293969571375,72.4526706331026,72.61862824774909,7007600,JNJ,Johnson & Johnson
+2014-05-16,72.57530212402344,72.79898641576207,72.25781048016758,72.5680849034468,6516900,JNJ,Johnson & Johnson
+2014-05-19,72.61860656738281,72.82786195804835,72.25060532827256,72.31554931405776,6997200,JNJ,Johnson & Johnson
+2014-05-20,72.33720397949219,72.86395112898066,72.12794856422295,72.74128036476912,5438400,JNJ,Johnson & Johnson
+2014-05-21,72.97940063476562,73.0226929611661,72.53924363260082,72.58975318177737,5302500,JNJ,Johnson & Johnson
+2014-05-22,73.35726928710938,73.3936013727496,72.71786560172615,73.08116428413665,5124900,JNJ,Johnson & Johnson
+2014-05-23,73.37176513671875,73.50255281424747,73.14651630439458,73.41535918139665,5275700,JNJ,Johnson & Johnson
+2014-05-27,73.24828338623047,73.64791418053767,72.8559201182284,73.4589973010926,4524400,JNJ,Johnson & Johnson
+2014-05-28,72.87767791748047,73.33543201046689,72.74689024184222,73.14651524710165,4352700,JNJ,Johnson & Johnson
+2014-05-29,73.21189880371094,73.2409633423925,72.76867428993135,73.06657611030307,3685200,JNJ,Johnson & Johnson
+2014-05-30,73.72054290771484,73.77867200757865,73.05934241312632,73.16832754600085,5973900,JNJ,Johnson & Johnson
+2014-06-02,74.23643493652344,74.30183156744386,73.39358506324787,73.77868069406749,5845400,JNJ,Johnson & Johnson
+2014-06-03,74.44715881347656,74.54888199216168,73.99666649108711,74.04753362392715,6681300,JNJ,Johnson & Johnson
+2014-06-04,74.60697937011719,74.62877639292084,74.06929914814506,74.28001294107221,5608600,JNJ,Johnson & Johnson
+2014-06-05,74.99934387207031,75.10106700946568,74.41806404967232,74.6796394154019,4730900,JNJ,Johnson & Johnson
+2014-06-06,74.97028350830078,75.07927417401659,74.72323762977855,75.02114507983542,4624000,JNJ,Johnson & Johnson
+2014-06-09,74.99934387207031,75.00661139431148,74.60698082347596,74.8903532124338,3748800,JNJ,Johnson & Johnson
+2014-06-10,75.63876342773438,75.65329847532703,74.67238787218999,75.18100921150112,5792100,JNJ,Johnson & Johnson
+2014-06-11,75.07199096679688,75.67506772006253,74.93393578283394,75.42802189315488,5960500,JNJ,Johnson & Johnson
+2014-06-12,74.49797058105469,74.9920566371673,74.48344108388686,74.97025961966867,5930700,JNJ,Johnson & Johnson
+2014-06-13,74.49797058105469,74.58516419454295,74.23639528408367,74.48344108388686,4301600,JNJ,Johnson & Johnson
+2014-06-16,74.43988037109375,74.75958491064408,73.99665563889776,74.49074195297706,5645500,JNJ,Johnson & Johnson
+2014-06-17,74.06204986572266,74.25822866276468,73.66241920425273,74.20736708253182,4834600,JNJ,Johnson & Johnson
+2014-06-18,74.70144653320312,74.7159815796496,74.01118150138679,74.047513574007,5445000,JNJ,Johnson & Johnson
+2014-06-19,75.42805480957031,75.47165441187147,74.70145759751475,74.78865125862026,5481500,JNJ,Johnson & Johnson
+2014-06-20,76.48890686035156,76.64149719462792,75.61699218633463,75.83497362658801,12459700,JNJ,Johnson & Johnson
+2014-06-23,76.11104583740234,76.37988875869179,75.88580251146811,76.22730403368836,6063200,JNJ,Johnson & Johnson
+2014-06-24,75.99480438232422,76.4598317264151,75.9657453703471,76.02386893779847,5915000,JNJ,Johnson & Johnson
+2014-06-25,76.84489440917969,76.92482051656121,75.7332019709572,75.7332019709572,6411100,JNJ,Johnson & Johnson
+2014-06-26,76.76496887207031,76.99747967431801,76.31447676743642,76.90301852298643,5106900,JNJ,Johnson & Johnson
+2014-06-27,76.28543090820312,76.72138807625625,75.89306779390647,76.63419996874332,6463000,JNJ,Johnson & Johnson
+2014-06-30,76.0165786743164,77.01928051938222,75.94391454091716,76.74317566034831,6877800,JNJ,Johnson & Johnson
+2014-07-01,76.92481994628906,77.01927555272393,76.285411091977,76.40166926312273,5129200,JNJ,Johnson & Johnson
+2014-07-02,76.91757202148438,76.99749814863665,76.5106794057972,76.80131382071882,3764900,JNJ,Johnson & Johnson
+2014-07-03,76.59786987304688,77.20094683523416,76.37262653149348,76.9248419151527,4199100,JNJ,Johnson & Johnson
+2014-07-07,77.36080932617188,77.55698814258486,76.48888930873285,76.59788000384985,7014900,JNJ,Johnson & Johnson
+2014-07-08,76.81584930419922,77.20094489530582,76.67052655241623,77.17188034494923,6268400,JNJ,Johnson & Johnson
+2014-07-09,77.04833984375,77.17185999256769,76.81582904571302,77.01927530105854,5720900,JNJ,Johnson & Johnson
+2014-07-10,76.87398529052734,77.01930251183025,75.94393622630014,76.35083442424225,4955100,JNJ,Johnson & Johnson
+2014-07-11,76.36534881591797,77.02655479203277,76.1909670761661,76.90302908052529,5461000,JNJ,Johnson & Johnson
+2014-07-14,76.56880187988281,76.64872800590481,76.37262309823538,76.56880187988281,7784800,JNJ,Johnson & Johnson
+2014-07-15,75.04293060302734,76.6341796655114,74.67236461378558,76.45979795318955,14219700,JNJ,Johnson & Johnson
+2014-07-16,74.27275848388672,75.32632209035391,74.07657415715393,75.22459893704657,11946800,JNJ,Johnson & Johnson
+2014-07-17,72.92854309082031,74.18555279999923,72.84861697711585,74.04023561698848,11218900,JNJ,Johnson & Johnson
+2014-07-18,73.96759796142578,74.08385063203973,72.92856373267257,73.146539568885,8408400,JNJ,Johnson & Johnson
+2014-07-21,73.58248138427734,73.80773024109894,73.40083212037042,73.7060070967907,6379900,JNJ,Johnson & Johnson
+2014-07-22,74.45440673828125,74.50526831423433,73.95305295853241,74.0475141306567,6554100,JNJ,Johnson & Johnson
+2014-07-23,74.2509536743164,74.78863393450966,74.02570482117821,74.69417831448106,4815300,JNJ,Johnson & Johnson
+2014-07-24,74.25823211669922,74.64333329179883,74.12744439808911,74.35995528189632,5177200,JNJ,Johnson & Johnson
+2014-07-25,74.19282531738281,74.40353912738175,73.96758200550265,74.3090779629193,3951500,JNJ,Johnson & Johnson
+2014-07-28,74.19282531738281,74.40353912738175,73.86585886184737,74.0329730792115,4634800,JNJ,Johnson & Johnson
+2014-07-29,74.0838394165039,74.48347003763853,73.88766063926249,74.43987044219915,6053900,JNJ,Johnson & Johnson
+2014-07-30,74.33087921142578,74.73050425626413,73.9748426714573,74.30907664374764,5994800,JNJ,Johnson & Johnson
+2014-07-31,72.72508239746094,73.99662699584331,72.69602339920165,73.9457654336478,9141500,JNJ,Johnson & Johnson
+2014-08-01,72.5870361328125,72.95760212805709,71.7877805996043,72.48531300368572,8610700,JNJ,Johnson & Johnson
+2014-08-04,72.77596282958984,72.93580952326442,72.16561842798536,72.65243711864305,6790800,JNJ,Johnson & Johnson
+2014-08-05,72.52889251708984,72.83406184333647,72.33271381978662,72.53616003728438,6230900,JNJ,Johnson & Johnson
+2014-08-06,73.17557525634766,73.26276888253483,72.3690522304737,72.41991379320923,7412100,JNJ,Johnson & Johnson
+2014-08-07,72.60884857177734,73.52436247181018,72.35454069496154,73.45169832686628,7417800,JNJ,Johnson & Johnson
+2014-08-08,73.44442749023438,73.49528905946396,72.49258163251619,72.81228609252797,5618400,JNJ,Johnson & Johnson
+2014-08-11,73.50257110595703,73.95305779572263,73.39358042364405,73.83680513315281,5703000,JNJ,Johnson & Johnson
+2014-08-12,73.11746215820312,73.5461573179826,72.88495131436375,73.38630507343757,4577700,JNJ,Johnson & Johnson
+2014-08-13,73.92398071289062,74.07656542486465,73.49529112355819,73.49529112355819,4563700,JNJ,Johnson & Johnson
+2014-08-14,74.12744140625,74.14924397805233,73.74961331412399,74.03298576909262,5239400,JNJ,Johnson & Johnson
+2014-08-15,73.50983428955078,74.43261579894376,73.24099688474054,74.26549601086198,6986000,JNJ,Johnson & Johnson
+2014-08-18,74.62150573730469,74.63604078089351,73.93124084119759,74.05476099422815,5979500,JNJ,Johnson & Johnson
+2014-08-19,74.81044006347656,74.81044006347656,74.12743698531366,74.64332582743427,5670000,JNJ,Johnson & Johnson
+2014-08-20,74.99207305908203,75.05746966939235,74.62150704997684,74.74503274867523,5183000,JNJ,Johnson & Johnson
+2014-08-21,75.70417022705078,75.87128449234608,75.079296140518,75.079296140518,8357600,JNJ,Johnson & Johnson
+2014-08-22,75.41885375976562,76.09915985143056,75.32375924968024,75.80655406064078,5076300,JNJ,Johnson & Johnson
+2014-08-25,75.51396179199219,75.9382343732136,75.41154501060291,75.82119539318448,3678200,JNJ,Johnson & Johnson
+2014-08-26,75.66756439208984,75.87238675444578,75.47005312768177,75.68950884791501,3512400,JNJ,Johnson & Johnson
+2014-08-27,75.50663757324219,75.8723934184286,75.27987073514383,75.784610006427,4786100,JNJ,Johnson & Johnson
+2014-08-28,75.30912780761719,75.48469463515492,75.13356656107085,75.27255557095704,3482200,JNJ,Johnson & Johnson
+2014-08-29,75.87969970703125,75.90164416177875,75.35301046912912,75.41884383337162,5287800,JNJ,Johnson & Johnson
+2014-09-02,75.60904693603516,75.8650749052795,75.36033006520411,75.56515802159075,4644800,JNJ,Johnson & Johnson
+2014-09-03,75.90166473388672,76.1503760630889,75.74073124746552,75.94555365527721,4725800,JNJ,Johnson & Johnson
+2014-09-04,75.96018981933594,76.15038446800709,75.90167311135397,76.06991771591517,6147700,JNJ,Johnson & Johnson
+2014-09-05,76.38445281982422,76.38445281982422,75.59441881909528,76.01869695811544,5744400,JNJ,Johnson & Johnson
+2014-09-08,76.11380004882812,76.50150038453555,75.9528665703854,76.38445582530747,4900300,JNJ,Johnson & Johnson
+2014-09-09,75.93096160888672,76.36986777232066,75.74808357570635,76.36986777232066,5999400,JNJ,Johnson & Johnson
+2014-09-10,76.80142211914062,77.05745013227487,76.04796586006323,76.21621602926123,7402200,JNJ,Johnson & Johnson
+2014-09-11,76.47954559326172,76.7282568765352,76.15036200064617,76.64779014818413,4834100,JNJ,Johnson & Johnson
+2014-09-12,76.5014877319336,76.66973228175824,76.0479485114234,76.47222659696608,5929200,JNJ,Johnson & Johnson
+2014-09-15,76.60393524169922,76.74292430345996,76.33327380063712,76.50883511270777,4525500,JNJ,Johnson & Johnson
+2014-09-16,77.45249938964844,77.49639391086677,76.29671450946154,76.43569801383539,6081400,JNJ,Johnson & Johnson
+2014-09-17,77.67922973632812,78.0010910914393,77.39394061787043,77.4524573127143,6627800,JNJ,Johnson & Johnson
+2014-09-18,78.52777862548828,78.57167312186185,77.56218342013896,77.67191128958596,6628700,JNJ,Johnson & Johnson
+2014-09-19,78.9959487915039,79.27392681592285,78.72529302792734,78.92279873596947,13033400,JNJ,Johnson & Johnson
+2014-09-22,78.91549682617188,79.1861582213977,78.84234675694645,79.0032802578379,5788300,JNJ,Johnson & Johnson
+2014-09-23,78.60821533203125,79.07638218725619,78.41070970726007,78.83498208287763,8108100,JNJ,Johnson & Johnson
+2014-09-24,79.47142028808594,79.56651478754026,78.5204529695802,78.7837975937513,5890900,JNJ,Johnson & Johnson
+2014-09-25,78.34492492675781,79.4056205513787,78.32298046228169,79.39098718773262,5688200,JNJ,Johnson & Johnson
+2014-09-26,78.34492492675781,78.6302141269334,77.68656308750916,78.57169741532807,4467500,JNJ,Johnson & Johnson
+2014-09-29,77.93525695800781,78.01572369124995,77.56950110908586,77.81821240747693,6581600,JNJ,Johnson & Johnson
+2014-09-30,77.9718246459961,78.42536388136001,77.86941346075118,77.90599127590623,6822500,JNJ,Johnson & Johnson
+2014-10-01,76.29667663574219,77.7450667540937,76.0406430622128,77.52561658091494,12263700,JNJ,Johnson & Johnson
+2014-10-02,75.96749114990234,76.47223602357707,75.5285852332681,76.12110794167475,7566100,JNJ,Johnson & Johnson
+2014-10-03,76.90381622314453,76.94771071634386,76.17230458771886,76.24546021605413,6856100,JNJ,Johnson & Johnson
+2014-10-06,76.7063217163086,77.54024465574958,76.34788252538893,77.30616112153793,5015100,JNJ,Johnson & Johnson
+2014-10-07,74.89949035644531,76.41371951070397,74.86291253522008,76.41371951070397,8407800,JNJ,Johnson & Johnson
+2014-10-08,76.74286651611328,76.83064431555522,74.64342671062815,74.92871572079301,8337000,JNJ,Johnson & Johnson
+2014-10-09,74.6727066040039,76.70630798999812,74.46056756705615,76.53805786380138,10675900,JNJ,Johnson & Johnson
+2014-10-10,74.05094146728516,75.0019034522387,74.05094146728516,74.87023110589224,9984100,JNJ,Johnson & Johnson
+2014-10-13,72.50745391845703,74.21918890572037,72.43429827134953,74.21918890572037,10334600,JNJ,Johnson & Johnson
+2014-10-14,70.96395874023438,73.80953909388589,69.74232983641353,73.53887772841814,20807400,JNJ,Johnson & Johnson
+2014-10-15,71.84174346923828,72.21481589548195,69.56674226650051,70.2616815374242,21905900,JNJ,Johnson & Johnson
+2014-10-16,70.79566955566406,71.68811432077891,70.59084726484862,70.93465850199833,14575300,JNJ,Johnson & Johnson
+2014-10-17,72.20020294189453,72.52938655724145,71.18340211996184,71.35165226749356,12272900,JNJ,Johnson & Johnson
+2014-10-20,72.56598663330078,72.56598663330078,71.9222580960692,72.29533077085934,7988900,JNJ,Johnson & Johnson
+2014-10-21,73.41454315185547,73.42917093589655,72.66839780290918,73.02684269334124,7287300,JNJ,Johnson & Johnson
+2014-10-22,74.04361724853516,74.46057870601747,73.53155569554484,73.95583383291043,9360100,JNJ,Johnson & Johnson
+2014-10-23,75.07504272460938,75.33107628086512,74.57030345365696,74.80438697118322,7570400,JNJ,Johnson & Johnson
+2014-10-24,75.44082641601562,75.5578710084775,74.76783675233992,75.30915403999269,5973100,JNJ,Johnson & Johnson
+2014-10-27,76.12843322753906,76.25278889479482,75.37497696229369,75.3969214234574,7043900,JNJ,Johnson & Johnson
+2014-10-28,76.65512084960938,76.66243753015907,75.75535889572625,76.47955958336097,10347800,JNJ,Johnson & Johnson
+2014-10-29,77.21839141845703,77.21839141845703,76.70633534048027,76.80874655607562,8188300,JNJ,Johnson & Johnson
+2014-10-30,78.30101776123047,78.30833444134943,76.74289975539384,76.93308879055321,9068300,JNJ,Johnson & Johnson
+2014-10-31,78.84231567382812,79.13492141636424,78.46193211522441,78.9593602032387,10800100,JNJ,Johnson & Johnson
+2014-11-03,78.60821533203125,79.09101554078836,78.08884290142198,78.878876562485,7082600,JNJ,Johnson & Johnson
+2014-11-04,79.45681762695312,79.53728437538388,78.52047778893996,78.92281153109376,9349000,JNJ,Johnson & Johnson
+2014-11-05,79.60311126708984,79.92497823455244,78.9666940126048,79.77136143126128,6966800,JNJ,Johnson & Johnson
+2014-11-06,79.74209594726562,79.96886279963122,79.40560121824221,79.6835736689159,6200300,JNJ,Johnson & Johnson
+2014-11-07,79.14956665039062,79.75672272340266,78.94474425973394,79.73477826454538,6652600,JNJ,Johnson & Johnson
+2014-11-10,79.60311126708984,79.67626132851537,78.41806018042554,79.05447743491058,7573300,JNJ,Johnson & Johnson
+2014-11-11,79.6689682006836,80.02740748921921,79.40562345535325,79.64701815441173,6221100,JNJ,Johnson & Johnson
+2014-11-12,79.55191040039062,79.73478835533406,79.28856569879271,79.49338811537059,4895900,JNJ,Johnson & Johnson
+2014-11-13,79.78598022460938,80.09321379658702,79.36901878235646,79.77135244636862,4860000,JNJ,Johnson & Johnson
+2014-11-14,79.12029266357422,79.77864859991209,79.01056481385449,79.67623742843774,5650700,JNJ,Johnson & Johnson
+2014-11-17,79.22274017333984,79.5080293648749,78.71799518170423,79.00328437323927,5233000,JNJ,Johnson & Johnson
+2014-11-18,79.61042022705078,79.7786647939142,78.79844178769036,79.09835868474714,5407200,JNJ,Johnson & Johnson
+2014-11-19,79.5592269897461,79.59579923209733,79.07642651037453,79.33245453080235,5217800,JNJ,Johnson & Johnson
+2014-11-20,79.13494110107422,79.42023023623987,78.77650190732614,79.40560245692008,8090700,JNJ,Johnson & Johnson
+2014-11-21,79.41473388671875,80.05529606184909,79.23802921050155,80.05529606184909,8417400,JNJ,Johnson & Johnson
+2014-11-24,78.69316864013672,79.68714563021165,78.51646399144451,79.45889627425558,9098000,JNJ,Johnson & Johnson
+2014-11-25,78.5606460571289,78.9214253374993,78.5606460571289,78.76680805334342,7367900,JNJ,Johnson & Johnson
+2014-11-26,78.93614959716797,78.9656013113649,78.48702078600982,78.61218635834175,5503700,JNJ,Johnson & Johnson
+2014-11-28,79.70187377929688,80.12155085764438,79.0245012348307,79.23065760772563,5881200,JNJ,Johnson & Johnson
+2014-12-01,79.53987121582031,80.11416542256671,79.03920346323707,79.43679305652421,5638800,JNJ,Johnson & Johnson
+2014-12-02,79.89331817626953,79.9080412260853,79.14967777040845,79.4957284231559,6184400,JNJ,Johnson & Johnson
+2014-12-03,79.31163787841797,80.24670576479235,79.26009879204047,79.9153838691283,8957400,JNJ,Johnson & Johnson
+2014-12-04,79.19385528564453,79.73870364252825,79.0613253633405,79.58408071872284,6697600,JNJ,Johnson & Johnson
+2014-12-05,79.89331817626953,80.06265852718383,78.94352136894375,79.17176515380243,6449700,JNJ,Johnson & Johnson
+2014-12-08,79.90067291259766,80.16573273480392,79.62089004130898,79.82704643250489,6499300,JNJ,Johnson & Johnson
+2014-12-09,79.55463409423828,79.86386870513125,78.70055113004918,79.67979968188438,7214300,JNJ,Johnson & Johnson
+2014-12-10,78.22197723388672,79.4883731208729,78.15571507617621,79.23067758976322,9416400,JNJ,Johnson & Johnson
+2014-12-11,78.57537078857422,79.00977090554744,77.57403504074131,77.93480868570855,7114600,JNJ,Johnson & Johnson
+2014-12-12,76.88932037353516,78.68583601924271,76.85986865276307,78.52385436366693,8325500,JNJ,Johnson & Johnson
+2014-12-15,76.5432357788086,77.3531380806792,76.30026340304575,77.13961741264569,12110600,JNJ,Johnson & Johnson
+2014-12-16,75.65973663330078,77.46361090347307,75.46830326679293,76.18985634526649,10209200,JNJ,Johnson & Johnson
+2014-12-17,76.6242446899414,76.9334792682153,75.61554452670681,76.03522163074715,10207600,JNJ,Johnson & Johnson
+2014-12-18,78.64163970947266,78.6490040425102,77.11754857643258,77.7654750675717,11756800,JNJ,Johnson & Johnson
+2014-12-19,77.71390533447266,79.06864997762051,77.6770893011388,78.50907885150647,19154400,JNJ,Johnson & Johnson
+2014-12-22,78.5901107788086,78.65637855003808,77.80229556209056,77.81702423007088,8124500,JNJ,Johnson & Johnson
+2014-12-23,76.7788314819336,78.71524022817356,76.51377177231396,78.53117129745648,10171700,JNJ,Johnson & Johnson
+2014-12-24,77.00711822509766,77.55196660921278,76.85250091090535,76.85250091090535,3415100,JNJ,Johnson & Johnson
+2014-12-26,77.35319519042969,77.81705290795857,77.08077652315009,77.36055952713382,2951000,JNJ,Johnson & Johnson
+2014-12-29,77.55194091796875,77.81700068801601,77.02182137787423,77.04390875582162,4273400,JNJ,Johnson & Johnson
+2014-12-30,77.57400512695312,77.89796821966183,77.35312017877217,77.61817986965428,4371700,JNJ,Johnson & Johnson
+2014-12-31,76.99238586425781,78.1262516485709,76.97029848166412,77.75811362576822,6202100,JNJ,Johnson & Johnson
+2015-01-02,76.95556640625,77.71393541819708,76.6684192105705,77.3457974117013,5753600,JNJ,Johnson & Johnson
+2015-01-05,76.41810607910156,77.11020749203497,76.33711524919056,76.92613844539027,8079300,JNJ,Johnson & Johnson
+2015-01-06,76.04255676269531,77.3015875913366,75.79222570993838,76.82300724168816,7428000,JNJ,Johnson & Johnson
+2015-01-07,77.72129821777344,77.92009589743766,76.43281512733374,76.5064472263741,7931700,JNJ,Johnson & Johnson
+2015-01-08,78.33241271972656,78.40603920521518,77.86119647179046,78.08944026200741,9916000,JNJ,Johnson & Johnson
+2015-01-09,77.26478576660156,78.41337423960515,77.12489156430647,78.41337423960515,7364800,JNJ,Johnson & Johnson
+2015-01-12,76.9997329711914,77.91271349063474,76.79357662331768,77.43413304459119,6839000,JNJ,Johnson & Johnson
+2015-01-13,77.13224792480469,78.28820060935669,76.74938139514143,77.63291565159182,10151100,JNJ,Johnson & Johnson
+2015-01-14,76.57267761230469,76.88927640789524,76.21190406948601,76.46959945721363,8887700,JNJ,Johnson & Johnson
+2015-01-15,75.46089935302734,76.5211382208582,75.06330977759077,75.81431418141702,10834800,JNJ,Johnson & Johnson
+2015-01-16,76.60214233398438,77.02918368755468,75.10013888225852,75.14431363699369,14092300,JNJ,Johnson & Johnson
+2015-01-20,74.57740020751953,75.13697156658682,73.81903679076983,74.76883354934209,20460000,JNJ,Johnson & Johnson
+2015-01-21,75.0265121459961,75.17376507280439,73.92209834291667,74.03989956089549,11702900,JNJ,Johnson & Johnson
+2015-01-22,76.39600372314453,76.44754282141275,74.78355739293241,75.3873035229346,9036600,JNJ,Johnson & Johnson
+2015-01-23,75.24739837646484,75.8143339926253,75.05597067768043,75.79224661333015,10126000,JNJ,Johnson & Johnson
+2015-01-26,75.29158782958984,75.43147645443742,74.5184957570174,74.95290153243953,8962800,JNJ,Johnson & Johnson
+2015-01-27,75.1664047241211,75.66707256607299,74.31232759216749,74.97497703259491,10160500,JNJ,Johnson & Johnson
+2015-01-28,74.71728515625,75.78488302650669,74.68783344445359,75.45356109914141,9053200,JNJ,Johnson & Johnson
+2015-01-29,75.37992095947266,75.43882437677387,74.12088990568918,74.73936455267385,7569300,JNJ,Johnson & Johnson
+2015-01-30,73.73067474365234,75.10014848901571,73.6938586984375,74.79091393163425,10676300,JNJ,Johnson & Johnson
+2015-02-02,74.23869323730469,74.25341628226575,73.17108991411695,73.9883565342563,8990700,JNJ,Johnson & Johnson
+2015-02-03,75.4388427734375,75.5124692543492,74.45223557107191,74.65839196456082,10005200,JNJ,Johnson & Johnson
+2015-02-04,74.62895202636719,75.4314903444367,74.37861521095179,75.1885234808181,9514100,JNJ,Johnson & Johnson
+2015-02-05,75.4388427734375,75.5124692543492,74.70256672963974,74.78355754384474,6642200,JNJ,Johnson & Johnson
+2015-02-06,74.43749237060547,75.431463712192,74.2387003492239,75.18113260250118,9215700,JNJ,Johnson & Johnson
+2015-02-09,73.46560668945312,74.4080389206942,72.9649388644389,74.4080389206942,9851700,JNJ,Johnson & Johnson
+2015-02-10,73.88528442382812,74.14297986181073,73.20791195331977,73.76748320246718,12275500,JNJ,Johnson & Johnson
+2015-02-11,73.90737915039062,74.20925499157107,73.59078026157836,73.96628257559752,8177000,JNJ,Johnson & Johnson
+2015-02-12,72.47900390625,74.02518222638503,71.52920728824174,73.99573051528327,25835200,JNJ,Johnson & Johnson
+2015-02-13,73.34781646728516,73.38462689654236,72.39801976194451,72.47901057058642,11153600,JNJ,Johnson & Johnson
+2015-02-17,73.9515609741211,73.98101268730048,72.97967690856105,73.178468950847,8627100,JNJ,Johnson & Johnson
+2015-02-18,73.5981674194336,74.31972055864736,73.17112588025283,74.14301022822264,7878200,JNJ,Johnson & Johnson
+2015-02-19,74.14297485351562,74.24605302174582,73.34043688410351,73.5907679734229,10028200,JNJ,Johnson & Johnson
+2015-02-20,74.33576202392578,74.41731976399514,73.48311652289408,74.27644627539149,10085700,JNJ,Johnson & Johnson
+2015-02-23,74.27645874023438,74.71389973159718,73.99471737240725,74.69165773632953,6878200,JNJ,Johnson & Johnson
+2015-02-24,74.66197967529297,74.92148463436803,74.14298107046395,74.3283385231401,6587200,JNJ,Johnson & Johnson
+2015-02-25,75.04012298583984,75.09943873819378,74.26162494867508,74.83993939247219,9684000,JNJ,Johnson & Johnson
+2015-02-26,76.21898651123047,76.50072780182154,75.04752605720456,75.16615188499956,11437900,JNJ,Johnson & Johnson
+2015-02-27,76.00398254394531,76.611954850966,75.98174055145184,76.39693949576021,8500000,JNJ,Johnson & Johnson
+2015-03-02,76.53038787841797,76.67126135610351,76.00397337846236,76.00397337846236,7277600,JNJ,Johnson & Johnson
+2015-03-03,75.87792205810547,76.44141028285087,75.48496517413605,76.44141028285087,6419700,JNJ,Johnson & Johnson
+2015-03-04,75.36634063720703,75.7148135498257,75.01045184269039,75.7148135498257,8665500,JNJ,Johnson & Johnson
+2015-03-05,76.01139831542969,76.5229868067457,75.62585721854086,75.67775709036555,8042300,JNJ,Johnson & Johnson
+2015-03-06,74.22454833984375,75.94466549544285,74.05401697253818,75.69257638594698,9287600,JNJ,Johnson & Johnson
+2015-03-09,74.63233947753906,74.82510718656488,73.9650514091304,74.29127673183795,5701100,JNJ,Johnson & Johnson
+2015-03-10,73.79451751708984,74.46922144563158,73.77969140792531,74.13557459448653,8735700,JNJ,Johnson & Johnson
+2015-03-11,72.89740753173828,74.01696857161065,72.82326565273925,74.01696857161065,9138100,JNJ,Johnson & Johnson
+2015-03-12,74.0169448852539,74.32092818887023,73.27551501920507,73.37189886539348,8318000,JNJ,Johnson & Johnson
+2015-03-13,73.55728149414062,74.1800857361322,73.13466655219248,74.0317963181995,7821800,JNJ,Johnson & Johnson
+2015-03-16,74.92887878417969,74.93629466456065,73.95019187028684,73.95019187028684,7726500,JNJ,Johnson & Johnson
+2015-03-17,74.06143188476562,74.52853068301069,73.70554870229164,74.22454736700837,7301500,JNJ,Johnson & Johnson
+2015-03-18,75.22547149658203,75.43307094839692,73.49793859779835,74.06142686462503,7972500,JNJ,Johnson & Johnson
+2015-03-19,75.39599609375,75.59617964530109,74.8176817707576,74.9140656057029,6863100,JNJ,Johnson & Johnson
+2015-03-20,75.92240142822266,76.29311627342231,75.44788687889985,75.52944459737655,12433800,JNJ,Johnson & Johnson
+2015-03-23,76.35246276855469,76.62678824426563,75.79639027671435,75.97433189023792,9016000,JNJ,Johnson & Johnson
+2015-03-24,75.59619140625,76.53781054051629,75.57394941446849,76.24123745121994,8390700,JNJ,Johnson & Johnson
+2015-03-25,74.39508056640625,75.99657201878014,74.39508056640625,75.51464140635309,8444100,JNJ,Johnson & Johnson
+2015-03-26,74.24678802490234,74.7435446888723,73.8167573351995,74.10591453701252,9972400,JNJ,Johnson & Johnson
+2015-03-27,74.39508056640625,74.8473533011973,74.25421271846241,74.35059657828312,5847400,JNJ,Johnson & Johnson
+2015-03-30,75.292236328125,75.52207787161453,74.70650581267634,75.06238912797217,6061200,JNJ,Johnson & Johnson
+2015-03-31,74.58784484863281,75.24771698975967,74.58042896596255,74.86217594082193,8028000,JNJ,Johnson & Johnson
+2015-04-01,73.51277923583984,74.48405064120897,73.1124063918722,74.48405064120897,11368100,JNJ,Johnson & Johnson
+2015-04-02,73.8760757446289,74.13557508167287,73.32000331239415,73.72779202536415,6097100,JNJ,Johnson & Johnson
+2015-04-06,73.52020263671875,73.81677011591317,72.68979898765296,73.28293960270389,9697600,JNJ,Johnson & Johnson
+2015-04-07,74.21712493896484,74.78802907646634,73.7203683098791,73.8093419259816,7900300,JNJ,Johnson & Johnson
+2015-04-08,74.26160430908203,74.47661395244961,73.84639981466415,74.024341365609,7354100,JNJ,Johnson & Johnson
+2015-04-09,75.12909698486328,75.36635433878753,74.38766704676732,74.56560864804513,8073900,JNJ,Johnson & Johnson
+2015-04-10,75.67033386230469,75.72964961196487,74.8325201108343,75.12909320247395,6786500,JNJ,Johnson & Johnson
+2015-04-13,74.55078125,75.611026269423,74.55078125,75.28479529216625,10753500,JNJ,Johnson & Johnson
+2015-04-14,74.52853393554688,75.22547987857756,74.28386635816629,74.92149654930896,9322200,JNJ,Johnson & Johnson
+2015-04-15,74.58784484863281,75.06235951963052,74.38766126982422,74.54336086593337,8237100,JNJ,Johnson & Johnson
+2015-04-16,73.9872817993164,74.38023869557223,73.9724500353102,74.3431649422173,7324800,JNJ,Johnson & Johnson
+2015-04-17,73.83158111572266,74.03176467353529,73.48310820336316,73.67588153594382,11084200,JNJ,Johnson & Johnson
+2015-04-20,74.2986831665039,74.7954397988899,74.18005733423983,74.33575692095809,6668500,JNJ,Johnson & Johnson
+2015-04-21,74.36541748046875,74.8770002391266,74.26161775223898,74.63233268353412,6532700,JNJ,Johnson & Johnson
+2015-04-22,74.46179962158203,74.73613070085821,74.11332668907632,74.61008332804111,4763900,JNJ,Johnson & Johnson
+2015-04-23,74.48406219482422,74.75097746553861,74.07627906104449,74.51372007564386,7351500,JNJ,Johnson & Johnson
+2015-04-24,74.94373321533203,75.27737439683045,74.14298759174255,74.22454533062636,6566900,JNJ,Johnson & Johnson
+2015-04-27,74.57302856445312,75.32928465328084,74.49147081431873,75.00305930940506,9113900,JNJ,Johnson & Johnson
+2015-04-28,74.69164276123047,74.84734235354958,73.6313978316338,74.47662742231523,7484600,JNJ,Johnson & Johnson
+2015-04-29,74.43212127685547,74.59523670309304,74.06882233629133,74.52109487025575,8926200,JNJ,Johnson & Johnson
+2015-04-30,73.54985809326172,74.25422002897413,73.2310429481137,74.19490426786234,10170600,JNJ,Johnson & Johnson
+2015-05-01,74.23937225341797,74.4321456071358,73.86124708534902,73.86124708534902,6255000,JNJ,Johnson & Johnson
+2015-05-04,74.4024887084961,74.55077808124682,74.26162087520937,74.3876625995516,5532400,JNJ,Johnson & Johnson
+2015-05-05,73.77226257324219,74.35799277397973,73.61656299937428,74.23936129484592,8828000,JNJ,Johnson & Johnson
+2015-05-06,73.52759552001953,74.0465997995089,73.14947037624185,73.86124234040429,8030800,JNJ,Johnson & Johnson
+2015-05-07,73.89089965820312,74.14298308549668,73.3348272850619,73.35706927492184,6401600,JNJ,Johnson & Johnson
+2015-05-08,75.23287963867188,75.38116332995202,74.46920788092471,74.49886575051278,7508600,JNJ,Johnson & Johnson
+2015-05-11,74.9066390991211,75.3737434142524,74.89181299456337,75.12165438349496,5698900,JNJ,Johnson & Johnson
+2015-05-12,74.491455078125,74.92148573223369,74.35058160189544,74.79543836350486,6903100,JNJ,Johnson & Johnson
+2015-05-13,74.55078125,74.98080630760221,74.49146549837852,74.64716510388885,5826800,JNJ,Johnson & Johnson
+2015-05-14,75.49979400634766,75.5294518756207,74.84733219566091,74.86216395862752,5454000,JNJ,Johnson & Johnson
+2015-05-15,75.84825897216797,75.86308507692485,75.38115465076226,75.61100169944079,6023500,JNJ,Johnson & Johnson
+2015-05-18,76.67866516113281,77.36077918931305,75.86309354859901,75.90016729962063,10479600,JNJ,Johnson & Johnson
+2015-05-19,77.07904052734375,77.19767200930664,76.5600419354071,76.85661498365393,7724100,JNJ,Johnson & Johnson
+2015-05-20,76.81214141845703,77.46460339242522,76.59712605491401,77.42011374905184,7146500,JNJ,Johnson & Johnson
+2015-05-21,76.49099731445312,77.14821711850821,76.43124902355527,76.85695132276948,6875600,JNJ,Johnson & Johnson
+2015-05-22,75.69188690185547,76.4835375581214,75.67695267720636,76.37897519393377,6216600,JNJ,Johnson & Johnson
+2015-05-26,75.29605102539062,75.8412441436088,75.11681187193818,75.6022567063689,7918900,JNJ,Johnson & Johnson
+2015-05-27,75.52757263183594,75.73669163652478,75.28112091908135,75.43795589916527,9297900,JNJ,Johnson & Johnson
+2015-05-28,75.54252624511719,75.95328297276728,75.28859882806705,75.43796957277634,5700100,JNJ,Johnson & Johnson
+2015-05-29,74.78820037841797,75.89352081274706,74.55668290617673,75.84124249005033,9957800,JNJ,Johnson & Johnson
+2015-06-01,74.71351623535156,75.13174280775114,74.4745288085647,74.89275538096427,7298100,JNJ,Johnson & Johnson
+2015-06-02,74.66873168945312,74.86290511833727,74.01151178273287,74.62391761532396,8312400,JNJ,Johnson & Johnson
+2015-06-03,74.7508544921875,75.0047818377286,74.56414538731393,74.92262937575146,5375200,JNJ,Johnson & Johnson
+2015-06-04,74.10860443115234,75.03468029603992,73.98163786827871,74.63885777709248,8057900,JNJ,Johnson & Johnson
+2015-06-05,73.63058471679688,73.97413441325503,73.33931902894156,73.92932036272524,7557300,JNJ,Johnson & Johnson
+2015-06-08,73.16008758544922,73.92186384727243,73.16008758544922,73.63806238984809,7054600,JNJ,Johnson & Johnson
+2015-06-09,73.3468017578125,73.59325913595853,73.04060179840552,73.51857663595021,7844300,JNJ,Johnson & Johnson
+2015-06-10,73.84719848632812,74.34758332200107,73.33934938740084,73.54846841465046,10025100,JNJ,Johnson & Johnson
+2015-06-11,74.11605834960938,74.53429069626863,73.80985832403586,74.08618420356866,6175200,JNJ,Johnson & Johnson
+2015-06-12,73.45136260986328,74.10858232261111,73.27959341978408,73.84718501072649,8717200,JNJ,Johnson & Johnson
+2015-06-15,72.80909729003906,73.09289883983546,72.45061891901653,73.00327639812434,6833500,JNJ,Johnson & Johnson
+2015-06-16,73.45884704589844,73.55593375081874,72.51783135223731,72.81656712618333,6049500,JNJ,Johnson & Johnson
+2015-06-17,73.73519134521484,74.02645720809831,73.30202468321463,73.47379393675516,6155800,JNJ,Johnson & Johnson
+2015-06-18,74.9525146484375,75.09441541254802,73.72023323366808,73.83225985281267,8815800,JNJ,Johnson & Johnson
+2015-06-19,74.57911682128906,74.8330385762197,74.51936851498347,74.5940510489094,11653600,JNJ,Johnson & Johnson
+2015-06-22,74.7508544921875,75.31098180680823,74.67617198982,75.13174266154431,5055900,JNJ,Johnson & Johnson
+2015-06-23,74.51936340332031,74.95253004745464,74.29531581691104,74.75835091423724,6046600,JNJ,Johnson & Johnson
+2015-06-24,74.18326568603516,74.54174398994937,73.98908661430085,74.31769647448046,7254700,JNJ,Johnson & Johnson
+2015-06-25,74.02645874023438,74.66873878396613,74.01898877751785,74.31025464642968,6581100,JNJ,Johnson & Johnson
+2015-06-26,74.414794921875,74.78074324351212,74.12352911719697,74.25795992688765,9041100,JNJ,Johnson & Johnson
+2015-06-29,72.95097351074219,74.19818882406219,72.90616515392394,73.92186302647086,11150900,JNJ,Johnson & Johnson
+2015-06-30,72.78669738769531,73.52606405711424,72.66720648962591,73.5111298315723,8967900,JNJ,Johnson & Johnson
+2015-07-01,73.54102325439453,73.69785830428948,72.92114732058629,73.41406236132426,6726700,JNJ,Johnson & Johnson
+2015-07-02,73.51859283447266,73.95175370912408,73.42897039597024,73.8247928613454,6091900,JNJ,Johnson & Johnson
+2015-07-06,73.33934783935547,73.5634010862953,72.17428463025422,72.97339952073713,6817800,JNJ,Johnson & Johnson
+2015-07-07,73.87708282470703,73.92189689996967,72.83151033586178,73.66049950432459,7122600,JNJ,Johnson & Johnson
+2015-07-08,73.01820373535156,73.63060945116834,72.95846114442367,73.50364861081971,6845500,JNJ,Johnson & Johnson
+2015-07-09,73.48870849609375,74.3401016010986,73.48870849609375,73.97415333264458,7316400,JNJ,Johnson & Johnson
+2015-07-10,74.33263397216797,74.60149556090724,74.00402409750659,74.5193430922419,6969300,JNJ,Johnson & Johnson
+2015-07-13,74.88530731201172,75.04214802041936,74.58657721463484,74.72100803761899,6986300,JNJ,Johnson & Johnson
+2015-07-14,74.51936340332031,74.59404593212341,73.60075747301003,74.13101083479721,9890600,JNJ,Johnson & Johnson
+2015-07-15,74.997314453125,75.3856725954256,74.40731297771785,74.50440536224795,7990300,JNJ,Johnson & Johnson
+2015-07-16,75.51264190673828,75.69935103899746,75.26618448465763,75.39314532709534,5775000,JNJ,Johnson & Johnson
+2015-07-17,74.74341583251953,75.36329164052559,74.65379338023413,75.34835171618887,8054200,JNJ,Johnson & Johnson
+2015-07-20,74.9599838256836,75.16909714034891,74.75833477374884,75.05707052237521,5016200,JNJ,Johnson & Johnson
+2015-07-21,74.93757629394531,75.28859038224648,74.73593293359711,75.13175539132885,5891600,JNJ,Johnson & Johnson
+2015-07-22,74.81810760498047,75.21393018013664,74.48203333873036,74.98988256860737,6721900,JNJ,Johnson & Johnson
+2015-07-23,74.83301544189453,75.13175118315748,74.68365042021823,75.05706867231932,5016100,JNJ,Johnson & Johnson
+2015-07-24,74.0488510131836,74.64631688237317,73.9741684917738,74.49695183955356,6524200,JNJ,Johnson & Johnson
+2015-07-27,73.39909362792969,73.92934688316203,73.13023201993715,73.91441265956713,8734000,JNJ,Johnson & Johnson
+2015-07-28,73.95175170898438,74.10859239659929,73.5036509244134,73.85466500999902,7757500,JNJ,Johnson & Johnson
+2015-07-29,74.48201751708984,74.72100500403556,73.97416839509131,74.13100339922028,7853500,JNJ,Johnson & Johnson
+2015-07-30,74.56414794921875,74.6836445154402,74.22060386819692,74.53427950557328,5517400,JNJ,Johnson & Johnson
+2015-07-31,74.84049224853516,75.41555960020607,74.65378310540503,74.93757895171493,6216800,JNJ,Johnson & Johnson
+2015-08-03,74.6985855102539,74.84048627103068,74.10858967924716,74.68365128707707,6172500,JNJ,Johnson & Johnson
+2015-08-04,74.53429412841797,75.0570774634267,74.42226750008439,74.98986490517315,6005300,JNJ,Johnson & Johnson
+2015-08-05,75.07201385498047,75.43049793641265,74.94505299822974,75.10935796480652,4571300,JNJ,Johnson & Johnson
+2015-08-06,73.98907470703125,75.13173337597014,73.94426635073059,75.04958092414626,6988000,JNJ,Johnson & Johnson
+2015-08-07,73.82478332519531,73.9890882589373,73.30947003962547,73.95174415657411,6027900,JNJ,Johnson & Johnson
+2015-08-10,74.52681732177734,74.72846067592799,74.27288994101713,74.36251237503434,6133500,JNJ,Johnson & Johnson
+2015-08-11,73.94428253173828,74.19073424323122,73.76503767149401,73.97415667511233,6682600,JNJ,Johnson & Johnson
+2015-08-12,73.7202377319336,73.73517765428343,72.74935360189694,73.48872021670908,7462400,JNJ,Johnson & Johnson
+2015-08-13,73.5484619140625,73.92188016856586,73.30200449859178,73.74263530390877,5048000,JNJ,Johnson & Johnson
+2015-08-14,73.794921875,73.80986179767883,73.09289935269221,73.4364435014622,5177300,JNJ,Johnson & Johnson
+2015-08-17,74.58657836914062,74.59404263315263,73.23480015656759,73.51860173054442,6901800,JNJ,Johnson & Johnson
+2015-08-18,74.2131576538086,74.44467518477701,73.95176027610857,74.11606524566471,7618800,JNJ,Johnson & Johnson
+2015-08-19,74.16832733154297,74.67617635439758,73.77250491774203,74.0712406425818,7642400,JNJ,Johnson & Johnson
+2015-08-20,73.77998352050781,74.77327750034456,73.77998352050781,73.89947440569509,10620400,JNJ,Johnson & Johnson
+2015-08-21,71.9136734008789,74.14122062634998,71.87604934722437,73.16290910882249,16141500,JNJ,Johnson & Johnson
+2015-08-24,69.85165405273438,71.6502471479817,61.551032834606,68.54221934866054,25636300,JNJ,Johnson & Johnson
+2015-08-25,68.27883911132812,72.01900642368125,68.03049632398815,72.0114850603064,15671100,JNJ,Johnson & Johnson
+2015-08-26,71.57500457763672,71.65778550644472,68.82819694177671,69.91939748447386,14738300,JNJ,Johnson & Johnson
+2015-08-27,72.41035461425781,72.54581383025342,71.00308418927568,72.32004655642731,11131200,JNJ,Johnson & Johnson
+2015-08-28,71.62014770507812,72.46300536698436,71.02563280179133,72.19208703785372,9200300,JNJ,Johnson & Johnson
+2015-08-31,70.724609375,71.6201394370512,70.42358840610575,71.40189937814029,9083500,JNJ,Johnson & Johnson
+2015-09-01,69.30229187011719,69.90433386376088,68.8281876756339,69.4528052392771,14593500,JNJ,Johnson & Johnson
+2015-09-02,70.25051879882812,70.3408268367764,69.61085265248349,70.11505961265523,11517400,JNJ,Johnson & Johnson
+2015-09-03,69.71617889404297,70.80737327341993,69.43021217693295,70.48378252962245,9027200,JNJ,Johnson & Johnson
+2015-09-04,68.71531677246094,69.14426990615166,68.15843155748502,68.91850842297177,10996800,JNJ,Johnson & Johnson
+2015-09-08,70.69451904296875,70.72462171926203,69.61837276685219,70.05484721935872,11394100,JNJ,Johnson & Johnson
+2015-09-09,69.400146484375,71.61264482960608,69.25716017889421,71.4847069945182,7384500,JNJ,Johnson & Johnson
+2015-09-10,69.77640533447266,70.34834468320555,68.94860185747662,69.31734958294336,8359500,JNJ,Johnson & Johnson
+2015-09-11,69.9344482421875,69.98712649483548,69.0840690947275,69.56570047365162,7381300,JNJ,Johnson & Johnson
+2015-09-14,70.22795104980469,70.6719584423164,69.61838751485605,69.91188149401648,7948700,JNJ,Johnson & Johnson
+2015-09-15,71.04069519042969,71.30408644588783,70.13011071213224,70.58163939884602,7030700,JNJ,Johnson & Johnson
+2015-09-16,71.19873046875,71.3567652231903,70.60421549261815,71.10842243414177,5630400,JNJ,Johnson & Johnson
+2015-09-17,71.371826171875,72.38777307899853,70.98050276980875,71.13853755188356,8258000,JNJ,Johnson & Johnson
+2015-09-18,70.28060913085938,71.28150151165579,70.17525264251218,70.79987021021202,14211100,JNJ,Johnson & Johnson
+2015-09-21,70.08496856689453,71.19121781401876,69.51303478944932,70.64185961443324,7053700,JNJ,Johnson & Johnson
+2015-09-22,70.16773223876953,70.3182456232791,69.14426419009862,69.43023674991754,10618700,JNJ,Johnson & Johnson
+2015-09-23,69.97959899902344,70.5139086276123,69.65600237985002,70.14516086113525,5609300,JNJ,Johnson & Johnson
+2015-09-24,69.59580993652344,69.94198216502534,69.06902161719485,69.6259068768284,7407600,JNJ,Johnson & Johnson
+2015-09-25,68.48201751708984,70.08494618983624,68.30140721037853,69.93443855782651,10794400,JNJ,Johnson & Johnson
+2015-09-28,68.76048278808594,69.2872653935852,67.6542335750377,68.25627001825117,14332800,JNJ,Johnson & Johnson
+2015-09-29,70.01722717285156,70.61926350855309,69.10664269367271,69.41518509565127,11520000,JNJ,Johnson & Johnson
+2015-09-30,70.25051879882812,71.09337659518162,69.67857937482043,70.83750669174437,10970100,JNJ,Johnson & Johnson
+2015-10-01,70.11507415771484,70.62680832924734,69.05398176382407,70.31073874310967,9675900,JNJ,Johnson & Johnson
+2015-10-02,70.68698120117188,70.71708387289257,69.11414961737681,69.3399167845332,8368100,JNJ,Johnson & Johnson
+2015-10-05,71.31160736083984,71.35675850314243,70.79987336258357,70.88265428447048,9419200,JNJ,Johnson & Johnson
+2015-10-06,70.30322265625,71.23638883040505,69.67108338488796,71.13102654367694,8365200,JNJ,Johnson & Johnson
+2015-10-07,71.4771728515625,71.80829081450639,70.31824562751248,70.93533615029251,9397300,JNJ,Johnson & Johnson
+2015-10-08,71.55242919921875,71.64273149161949,70.59668783365342,71.27398373415272,7090700,JNJ,Johnson & Johnson
+2015-10-09,71.77070617675781,72.21470798647391,71.32669862554002,71.59761712490979,8259700,JNJ,Johnson & Johnson
+2015-10-12,72.23727416992188,72.59850070257066,71.47720279036035,71.5449295356377,8957900,JNJ,Johnson & Johnson
+2015-10-13,71.83087158203125,72.41786521186086,70.97296532347124,71.33419173094339,12761900,JNJ,Johnson & Johnson
+2015-10-14,71.13851165771484,72.21465779855836,70.82996931211514,71.65024560737815,8881900,JNJ,Johnson & Johnson
+2015-10-15,73.11019897460938,73.26070660662836,71.38685960295075,71.49221609366367,9561900,JNJ,Johnson & Johnson
+2015-10-16,73.93049621582031,73.98317447605895,73.2983570929567,73.65205644377313,9495300,JNJ,Johnson & Johnson
+2015-10-19,73.7047348022461,73.90039363110765,73.23062471796673,73.78751574580282,8725400,JNJ,Johnson & Johnson
+2015-10-20,73.4413070678711,73.93799252164516,73.23059411469326,73.7122253623847,6041800,JNJ,Johnson & Johnson
+2015-10-21,73.47142791748047,73.91543524282024,73.0500019068519,73.4789550223842,7059800,JNJ,Johnson & Johnson
+2015-10-22,74.90128326416016,75.1119962968031,73.09516253343565,73.63699932680296,9887900,JNJ,Johnson & Johnson
+2015-10-23,75.48827362060547,75.91722680547039,74.90128565621131,75.16467695542669,9178900,JNJ,Johnson & Johnson
+2015-10-26,75.2098388671875,75.46570307734879,74.8711879671798,75.29261981553381,7561600,JNJ,Johnson & Johnson
+2015-10-27,75.39796447753906,75.93227413364933,75.02921095056924,75.19477282120889,8883200,JNJ,Johnson & Johnson
+2015-10-28,75.61619567871094,75.61619567871094,74.87869445331343,75.59361436506224,7256300,JNJ,Johnson & Johnson
+2015-10-29,76.28598022460938,76.40638521481355,75.34529291379664,75.60868421252427,6340700,JNJ,Johnson & Johnson
+2015-10-30,76.03012084960938,76.85040328413938,76.0150723768063,76.40639582619183,10520300,JNJ,Johnson & Johnson
+2015-11-02,76.88802337646484,77.01595548395309,75.88713061235049,76.14300056882719,6297900,JNJ,Johnson & Johnson
+2015-11-03,76.72998809814453,76.98585805300299,76.09032182324864,76.6396800420474,6229200,JNJ,Johnson & Johnson
+2015-11-04,76.71492004394531,77.05356512024166,76.52678261455875,76.68481736626362,5592300,JNJ,Johnson & Johnson
+2015-11-05,77.00843811035156,77.12884311731682,76.3236148968287,76.94823273611868,6545600,JNJ,Johnson & Johnson
+2015-11-06,76.6998519897461,76.6998519897461,75.90215127041459,76.43646078444773,6221100,JNJ,Johnson & Johnson
+2015-11-09,75.88712310791016,76.45153548789699,75.66888870683493,76.30102781650037,6625900,JNJ,Johnson & Johnson
+2015-11-10,76.34616088867188,76.57945518803545,75.76670017537805,76.00751583748044,5114200,JNJ,Johnson & Johnson
+2015-11-11,76.6547622680664,77.03103736039287,76.38384374227118,76.59455687533364,6284700,JNJ,Johnson & Johnson
+2015-11-12,75.45816802978516,76.46658777556335,75.42054398363267,76.11288844103294,6918700,JNJ,Johnson & Johnson
+2015-11-13,75.1646728515625,75.9623795532752,75.05931633762864,75.28508357691513,8517500,JNJ,Johnson & Johnson
+2015-11-16,76.17308044433594,76.22575869290954,75.28507158159636,75.54093571995428,5755800,JNJ,Johnson & Johnson
+2015-11-17,76.38379669189453,76.54183144434619,75.54093893732029,75.54093893732029,5124000,JNJ,Johnson & Johnson
+2015-11-18,77.2642822265625,77.36211736959939,76.24081409701613,76.40637596231024,7148400,JNJ,Johnson & Johnson
+2015-11-19,77.12879180908203,77.27177804239155,76.8051953147214,77.25672957959424,5164500,JNJ,Johnson & Johnson
+2015-11-20,77.68981170654297,77.93240260450045,77.47753960998483,77.69738851498118,7671500,JNJ,Johnson & Johnson
+2015-11-23,77.90968322753906,78.08404821017308,77.46999104109194,77.62160823864953,6730600,JNJ,Johnson & Johnson
+2015-11-24,77.35626983642578,77.9248429632072,77.18190486599651,77.18190486599651,7492400,JNJ,Johnson & Johnson
+2015-11-25,77.29561614990234,77.57611429163457,77.29561614990234,77.45481592207753,5400800,JNJ,Johnson & Johnson
+2015-11-27,77.60643005371094,77.79595439671068,77.1667321898338,77.53819828264258,2353800,JNJ,Johnson & Johnson
+2015-11-30,76.74977111816406,77.68981596006213,76.74977111816406,77.68981596006213,8983700,JNJ,Johnson & Johnson
+2015-12-01,77.5988540649414,77.69740464951226,76.65881486312686,77.1212547621103,7545700,JNJ,Johnson & Johnson
+2015-12-02,77.36383819580078,78.03096179296175,77.31834842102752,77.70497969556885,6623500,JNJ,Johnson & Johnson
+2015-12-03,76.40863037109375,77.60642553726197,76.04474110882892,77.53061117741507,12008700,JNJ,Johnson & Johnson
+2015-12-04,78.04608917236328,78.08399633848337,76.78006848392445,76.87104221231978,7845400,JNJ,Johnson & Johnson
+2015-12-07,78.32659912109375,78.45547425146182,77.78076823503794,77.78835082618383,7262900,JNJ,Johnson & Johnson
+2015-12-08,77.64434051513672,78.26598020138448,77.2577149746412,78.06887902601115,8005400,JNJ,Johnson & Johnson
+2015-12-09,77.43966674804688,78.34179890955004,77.07577737512831,77.43208415299169,7947000,JNJ,Johnson & Johnson
+2015-12-10,77.81111907958984,78.34178496247094,77.17432002013254,77.55336873185456,6479300,JNJ,Johnson & Johnson
+2015-12-11,77.08333587646484,77.6064248790894,76.89381154610216,77.6064248790894,7796500,JNJ,Johnson & Johnson
+2015-12-14,77.43966674804688,77.54579994351784,76.40107101085206,77.06061796884333,10641500,JNJ,Johnson & Johnson
+2015-12-15,78.9406967163086,79.36523528224129,77.81871556821767,77.81871556821767,9283200,JNJ,Johnson & Johnson
+2015-12-16,79.7897720336914,79.97171383738493,78.47826064682914,79.32733203710838,8178800,JNJ,Johnson & Johnson
+2015-12-17,78.56919860839844,79.79731823684247,78.56161601642017,79.72150966852882,8740800,JNJ,Johnson & Johnson
+2015-12-18,77.28801727294922,78.14467092195,77.28801727294922,78.14467092195,14966000,JNJ,Johnson & Johnson
+2015-12-21,77.00751495361328,78.02336242523985,76.45410145280681,77.5836646611824,8321900,JNJ,Johnson & Johnson
+2015-12-22,77.86418914794922,77.99306432757683,76.6815589653437,77.25771465238275,5581600,JNJ,Johnson & Johnson
+2015-12-23,78.45550537109375,78.59196314673412,77.8869322698963,78.1674304153306,5531700,JNJ,Johnson & Johnson
+2015-12-24,78.62986755371094,78.7739079184123,78.09161906433282,78.17501024559945,2546300,JNJ,Johnson & Johnson
+2015-12-28,78.25081634521484,78.44034069955461,78.0309674001218,78.22049175446156,4063000,JNJ,Johnson & Johnson
+2015-12-29,78.8648681640625,78.9861665190187,78.34177913000578,78.34177913000578,4230000,JNJ,Johnson & Johnson
+2015-12-30,78.67533111572266,79.09986372185666,78.48580680458097,78.92550459454718,3847800,JNJ,Johnson & Johnson
+2015-12-31,77.87177276611328,78.55406164344511,77.84903076750633,78.36453727662096,4592600,JNJ,Johnson & Johnson
+2016-01-04,76.17362976074219,77.18189491317565,75.39278457557494,77.10608632947886,12722800,JNJ,Johnson & Johnson
+2016-01-05,76.49202728271484,76.90140056456374,76.24185375761428,76.24943635093298,6467200,JNJ,Johnson & Johnson
+2016-01-06,76.10539245605469,76.54509030689658,75.50649485587151,75.6732771981787,7733800,JNJ,Johnson & Johnson
+2016-01-07,75.21842193603516,75.8779629459303,74.96066582278645,75.28664792306269,9433100,JNJ,Johnson & Johnson
+2016-01-08,74.41485595703125,75.76426862841849,74.17984179087973,75.7187788438399,9766700,JNJ,Johnson & Johnson
+2016-01-11,73.9675521850586,74.77113345980032,72.83798884500823,74.47547598008126,8151400,JNJ,Johnson & Johnson
+2016-01-12,74.47550201416016,74.77115959723096,73.71740446088621,74.28597762584167,6745000,JNJ,Johnson & Johnson
+2016-01-13,73.55060577392578,75.03648173881838,73.41414801322438,74.66500985568321,8290700,JNJ,Johnson & Johnson
+2016-01-14,74.96826934814453,75.40796733339376,73.53546538226824,73.61127398362918,10164300,JNJ,Johnson & Johnson
+2016-01-15,73.53544616699219,74.29354355015705,72.96687312961855,73.05784689777498,12662200,JNJ,Johnson & Johnson
+2016-01-19,73.91448211669922,74.60435339269013,73.45962492197644,74.2404641666181,12457800,JNJ,Johnson & Johnson
+2016-01-20,72.58782196044922,73.74770999169002,71.66294225914447,72.86073747177926,12685200,JNJ,Johnson & Johnson
+2016-01-21,72.73186492919922,73.26253078488853,71.47342049453025,72.60298397811121,11266400,JNJ,Johnson & Johnson
+2016-01-22,73.34591674804688,73.60366706425944,72.73943656993409,73.55060048246135,8380000,JNJ,Johnson & Johnson
+2016-01-25,73.0805892944336,74.05853561813556,72.80767377229239,73.3231802270231,9350200,JNJ,Johnson & Johnson
+2016-01-26,76.7043228149414,76.82561543507832,73.64160752078642,73.7325813237588,17266600,JNJ,Johnson & Johnson
+2016-01-27,77.44721221923828,78.37208593874884,76.18118550785363,76.18118550785363,19330500,JNJ,Johnson & Johnson
+2016-01-28,77.53062438964844,78.11436267053398,77.21222484579701,77.70498934965731,12789500,JNJ,Johnson & Johnson
+2016-01-29,79.1756820678711,79.41069037471985,77.80352205297875,78.00062896598078,15614600,JNJ,Johnson & Johnson
+2016-02-01,79.12262725830078,79.44102677632434,78.25081409662513,78.54647161819331,9803700,JNJ,Johnson & Johnson
+2016-02-02,78.39484405517578,79.03922559918568,78.08402138797871,78.31145289001672,10616300,JNJ,Johnson & Johnson
+2016-02-03,78.94828033447266,79.13022213147285,77.33353459546689,78.57681414531484,10168600,JNJ,Johnson & Johnson
+2016-02-04,78.7663345336914,78.91036913140846,77.87936181159766,78.54648555590468,10389000,JNJ,Johnson & Johnson
+2016-02-05,76.2191162109375,77.9096702387816,75.64296054538723,77.82628484270431,15522200,JNJ,Johnson & Johnson
+2016-02-08,77.32591247558594,78.47064083856736,75.97650041858044,76.04472638864765,14323800,JNJ,Johnson & Johnson
+2016-02-09,77.30317687988281,77.5078605908378,76.54507963604176,76.8028299227127,10044500,JNJ,Johnson & Johnson
+2016-02-10,77.12126159667969,78.01581688240329,76.8483460326403,77.36385256651194,9833100,JNJ,Johnson & Johnson
+2016-02-11,77.09850311279297,77.34109404895646,75.79458044580433,76.15846395813747,12465800,JNJ,Johnson & Johnson
+2016-02-12,77.18948364257812,77.31078201319453,76.35557758797668,77.18948364257812,9035000,JNJ,Johnson & Johnson
+2016-02-16,77.56849670410156,78.12191014385112,77.0605730243264,77.60640387344323,10452800,JNJ,Johnson & Johnson
+2016-02-17,77.7049789428711,78.26596936650017,77.50029520175771,77.89450328175614,8904000,JNJ,Johnson & Johnson
+2016-02-18,79.02408599853516,79.35765076716356,77.70499789759822,77.95517147406952,10744600,JNJ,Johnson & Johnson
+2016-02-19,79.53568267822266,79.93274764118901,78.9400764951631,79.09279826995017,9343300,JNJ,Johnson & Johnson
+2016-02-22,79.9861831665039,79.9861831665039,79.45167162361042,79.53566712688495,6947000,JNJ,Johnson & Johnson
+2016-02-23,79.47460174560547,80.01675099123868,79.38296867176611,79.90984865129639,6629200,JNJ,Johnson & Johnson
+2016-02-24,80.14655303955078,80.2381861052684,78.6270077772758,78.90953286819331,9076100,JNJ,Johnson & Johnson
+2016-02-25,81.23085021972656,81.23848776485715,80.00146761200203,80.1389142956526,8092500,JNJ,Johnson & Johnson
+2016-02-26,80.77268981933594,81.64318346801169,80.49779647493945,81.5668255002881,9049400,JNJ,Johnson & Johnson
+2016-02-29,80.33745574951172,81.09340965374889,80.20764660119896,80.39090691797819,10111100,JNJ,Johnson & Johnson
+2016-03-01,81.87226867675781,81.88753794102871,80.51307695279097,80.86432828842084,8298500,JNJ,Johnson & Johnson
+2016-03-02,81.7348403930664,82.01737136446228,81.26904908047005,81.63557558861223,9767000,JNJ,Johnson & Johnson
+2016-03-03,81.43700408935547,81.70425984894729,80.65813778912944,81.56681319748026,6927200,JNJ,Johnson & Johnson
+2016-03-04,81.32247161865234,81.68899799772362,80.99412713401695,81.33010916268735,6715700,JNJ,Johnson & Johnson
+2016-03-07,81.50576782226562,81.64321454678513,80.55127829803065,80.94071165512621,6973500,JNJ,Johnson & Johnson
+2016-03-08,81.10867309570312,81.52864483740841,80.91777526063538,81.33774700234066,7632900,JNJ,Johnson & Johnson
+2016-03-09,81.58212280273438,81.71956952217208,81.00942910936749,81.58212280273438,7564200,JNJ,Johnson & Johnson
+2016-03-10,81.81119537353516,82.07081952094794,80.99415267630191,81.69665547984543,10474700,JNJ,Johnson & Johnson
+2016-03-11,82.24642944335938,82.46023410440674,81.86463374127763,82.08607594757385,7763800,JNJ,Johnson & Johnson
+2016-03-14,82.20826721191406,82.69696532681296,81.94100551485971,82.40679681589477,7242800,JNJ,Johnson & Johnson
+2016-03-15,82.28461456298828,82.73513071271451,81.52102312895171,82.17771222828239,8476600,JNJ,Johnson & Johnson
+2016-03-16,82.01732635498047,82.29985134559102,81.61261816105264,82.26167528440101,7065100,JNJ,Johnson & Johnson
+2016-03-17,81.50576782226562,82.16245708099864,81.2843255535541,82.06319226774521,8571100,JNJ,Johnson & Johnson
+2016-03-18,82.08606719970703,82.3456854531,81.21557355778789,81.69663399387811,14758300,JNJ,Johnson & Johnson
+2016-03-21,81.9180908203125,82.2769797382964,81.36067231744684,82.01736143849388,7674700,JNJ,Johnson & Johnson
+2016-03-22,81.99441528320312,82.18531306998946,81.74243463220613,81.91805733363621,7821700,JNJ,Johnson & Johnson
+2016-03-23,82.84967041015625,83.10165698100997,81.85699921780295,81.92572547609956,8191300,JNJ,Johnson & Johnson
+2016-03-24,82.70458221435547,82.93366196339008,82.27697289694689,82.63586178508909,6284500,JNJ,Johnson & Johnson
+2016-03-28,82.64350128173828,83.15510613082422,82.5136863138253,82.78094796925662,4738100,JNJ,Johnson & Johnson
+2016-03-29,83.33834838867188,83.42234389205937,82.26931947570823,82.69693453633703,6612800,JNJ,Johnson & Johnson
+2016-03-30,83.2161865234375,83.65906507162202,83.17800462626697,83.57506955843851,5248200,JNJ,Johnson & Johnson
+2016-03-31,82.62057495117188,83.21618104885513,82.49840337459476,83.1245479971179,8167700,JNJ,Johnson & Johnson
+2016-04-01,83.37655639648438,83.45291438009734,82.23116916506785,82.46788066199024,9043200,JNJ,Johnson & Johnson
+2016-04-04,82.91838073730469,83.30781395155041,82.66640002290059,83.09400930866714,10668900,JNJ,Johnson & Johnson
+2016-04-05,83.19327545166016,83.87287128873031,82.47550354244227,82.64349457196337,7939000,JNJ,Johnson & Johnson
+2016-04-06,83.55215454101562,83.61324324019039,82.37622329772701,83.01764298758398,6828700,JNJ,Johnson & Johnson
+2016-04-07,83.43762969970703,83.70489135025113,82.94893166985389,83.23146258506964,7822900,JNJ,Johnson & Johnson
+2016-04-08,83.30780029296875,83.72014024767043,83.0481820765299,83.51397318318891,6301600,JNJ,Johnson & Johnson
+2016-04-11,83.20854187011719,83.70487736223296,82.96419289602406,83.34598853215326,6823900,JNJ,Johnson & Johnson
+2016-04-12,83.68961334228516,84.17831135510148,83.04056184017658,83.23145968348733,8412300,JNJ,Johnson & Johnson
+2016-04-13,83.89579010009766,84.26231071354884,83.46817495008446,83.99505488587816,5758300,JNJ,Johnson & Johnson
+2016-04-14,83.87285614013672,84.21647568184193,83.57505603276871,83.99503353071776,4457100,JNJ,Johnson & Johnson
+2016-04-15,84.13249206542969,84.30048308833696,83.61324973359785,84.04849655397605,10057900,JNJ,Johnson & Johnson
+2016-04-18,84.70520782470703,84.83501698535534,83.743080875141,83.99506747574608,7772500,JNJ,Johnson & Johnson
+2016-04-19,86.04145812988281,87.0112164072483,85.12515100440773,85.25496011246462,10526400,JNJ,Johnson & Johnson
+2016-04-20,86.72869110107422,87.19448220561515,86.32398869156064,86.43089099498918,8213400,JNJ,Johnson & Johnson
+2016-04-21,86.7210693359375,86.84324674822135,86.11019392599759,86.52253395384608,7884500,JNJ,Johnson & Johnson
+2016-04-22,86.5301513671875,86.85849580413597,86.15599332416103,86.61414686215606,7508700,JNJ,Johnson & Johnson
+2016-04-25,86.67526245117188,86.70580680661519,85.88876423216207,86.52254067395533,6139900,JNJ,Johnson & Johnson
+2016-04-26,86.21710968017578,86.7134394405781,86.01857428057076,86.62944391865828,5853600,JNJ,Johnson & Johnson
+2016-04-27,86.11018371582031,86.43852819022642,85.87347228976208,86.25526791926968,5759300,JNJ,Johnson & Johnson
+2016-04-28,85.88876342773438,86.06438618771337,85.24734362091263,85.5985949666107,6640000,JNJ,Johnson & Johnson
+2016-04-29,85.58331298828125,85.69021530258091,85.14806618699284,85.56803790010176,7774500,JNJ,Johnson & Johnson
+2016-05-02,86.09492492675781,86.12546927992258,85.46878025122916,85.690222442369,5178800,JNJ,Johnson & Johnson
+2016-05-03,86.04911804199219,86.36218749137987,85.61387117038677,85.94984743000525,7554500,JNJ,Johnson & Johnson
+2016-05-04,85.69021606445312,85.93456504584476,85.2931453286047,85.55276939831164,5214600,JNJ,Johnson & Johnson
+2016-05-05,86.19422149658203,86.36221258807925,85.5528073207656,85.58335168519616,5404300,JNJ,Johnson & Johnson
+2016-05-06,86.08731079101562,86.32402813597622,85.73605937271746,85.96513917087513,6099900,JNJ,Johnson & Johnson
+2016-05-09,86.83560180664062,87.0417688901332,86.0796480661823,86.27054588730991,6512700,JNJ,Johnson & Johnson
+2016-05-10,87.56102752685547,87.81301409591707,86.9883339566647,87.04942266899606,8356400,JNJ,Johnson & Johnson
+2016-05-11,87.33194732666016,87.62974749572787,87.28612788282985,87.48466327078827,6680700,JNJ,Johnson & Johnson
+2016-05-12,87.22504425048828,87.62974674211321,86.69816434401972,87.43121135586219,7156300,JNJ,Johnson & Johnson
+2016-05-13,86.71344757080078,87.11815012759183,86.56073160339535,86.97307170627889,6779900,JNJ,Johnson & Johnson
+2016-05-16,87.38541412353516,87.53049254869045,86.52255199019375,86.58364070907012,6222900,JNJ,Johnson & Johnson
+2016-05-17,86.91959381103516,87.47701216384921,86.46907194194621,87.4617429020996,9233900,JNJ,Johnson & Johnson
+2016-05-18,86.73634338378906,87.07232546036201,86.19419419478999,86.75161847403692,8267900,JNJ,Johnson & Johnson
+2016-05-19,86.17127227783203,86.31635648105093,85.6749367951128,86.27817458786522,8232200,JNJ,Johnson & Johnson
+2016-05-20,86.62504577636719,86.84037698380101,85.94828971481296,86.28666481192239,7435200,JNJ,Johnson & Johnson
+2016-05-23,86.25590515136719,86.7634707125242,86.16361783691359,86.72501619800141,6462300,JNJ,Johnson & Johnson
+2016-05-24,86.66349029541016,87.28641348325013,86.53274847683358,86.53274847683358,6125300,JNJ,Johnson & Johnson
+2016-05-25,87.17102813720703,87.46326824993616,86.7865066140016,87.04029222747705,5453800,JNJ,Johnson & Johnson
+2016-05-26,86.8249740600586,87.14797077955456,86.78651955507083,86.98647241980657,3973600,JNJ,Johnson & Johnson
+2016-05-27,86.94800567626953,87.16333679229079,86.66346350181266,86.93262739683924,4647000,JNJ,Johnson & Johnson
+2016-05-31,86.66349029541016,87.38638699878781,86.37894216564717,87.10184473635952,10104700,JNJ,Johnson & Johnson
+2016-06-01,86.73268127441406,86.94801240710457,86.18666136871073,86.66347021062067,4748900,JNJ,Johnson & Johnson
+2016-06-02,88.04774475097656,88.17079446591664,86.79420658352451,86.8018986575416,7310800,JNJ,Johnson & Johnson
+2016-06-03,88.25540161132812,88.73989672791443,87.76321441968467,88.03237837334373,6881700,JNJ,Johnson & Johnson
+2016-06-06,89.0321273803711,89.20900989541133,88.38613391813838,88.4168963497686,6349400,JNJ,Johnson & Johnson
+2016-06-07,89.00138854980469,89.38591022079828,88.78605148548682,89.21671974678749,6417400,JNJ,Johnson & Johnson
+2016-06-08,89.05518341064453,89.17053516893354,88.75525710442797,88.83984643806238,5863800,JNJ,Johnson & Johnson
+2016-06-09,89.9780502319336,90.12417031071173,88.90908070283834,89.03981663262209,7375500,JNJ,Johnson & Johnson
+2016-06-10,89.98574829101562,90.15493873720379,89.48586902745988,89.77810333711774,6067400,JNJ,Johnson & Johnson
+2016-06-13,89.81654357910156,90.4702290350019,89.81654357910156,90.07801541452844,7940900,JNJ,Johnson & Johnson
+2016-06-14,90.07034301757812,90.11648373270813,89.43972781902032,89.55507960684535,6378400,JNJ,Johnson & Johnson
+2016-06-15,89.52433013916016,90.54715323208089,89.47049147746137,90.47025007832261,6371400,JNJ,Johnson & Johnson
+2016-06-16,89.7011947631836,89.89345555543449,88.6091548713587,88.97060609956375,6664300,JNJ,Johnson & Johnson
+2016-06-17,88.80911254882812,89.72426997972826,88.44766130104372,89.68582133959562,10702200,JNJ,Johnson & Johnson
+2016-06-20,89.6242904663086,90.08571518830554,89.53969524942023,89.67043117830819,5588200,JNJ,Johnson & Johnson
+2016-06-21,89.34742736816406,90.09340011206277,89.34742736816406,89.97035040005204,5493500,JNJ,Johnson & Johnson
+2016-06-22,89.56277465820312,90.13955708583245,89.4474169992104,89.62429952531048,5833800,JNJ,Johnson & Johnson
+2016-06-23,90.27027893066406,90.27027893066406,89.73195109587962,90.13185093495758,6775900,JNJ,Johnson & Johnson
+2016-06-24,88.92444610595703,90.07032447940419,88.43995109480791,88.49378387382448,13939500,JNJ,Johnson & Johnson
+2016-06-27,89.6319808959961,89.70119196272545,88.43996167432181,88.43996167432181,10877400,JNJ,Johnson & Johnson
+2016-06-28,90.9239730834961,91.03163865378008,89.63198037275488,90.10878336477433,10089600,JNJ,Johnson & Johnson
+2016-06-29,91.7699203491211,91.83144520918158,90.82399469452538,91.39308498175085,8341500,JNJ,Johnson & Johnson
+2016-06-30,93.28491973876953,93.36951493950899,91.63916816183684,91.6545464404565,11559900,JNJ,Johnson & Johnson
+2016-07-01,93.27725982666016,93.46952064602404,92.8927381879324,93.2849519022884,7051400,JNJ,Johnson & Johnson
+2016-07-05,94.03089904785156,94.76918560117849,93.31568871652442,93.33107286452429,9334100,JNJ,Johnson & Johnson
+2016-07-06,94.31546020507812,94.33084435521357,93.4695138349873,93.76944022195282,9332400,JNJ,Johnson & Johnson
+2016-07-07,94.21548461914062,94.44619406007305,93.83096301691923,94.27700361632219,6058700,JNJ,Johnson & Johnson
+2016-07-08,94.47693634033203,94.66919710043337,93.79248850375788,94.59229396985938,6129900,JNJ,Johnson & Johnson
+2016-07-11,94.53849029541016,94.93839021790377,94.13859037291655,94.36929983566243,6711600,JNJ,Johnson & Johnson
+2016-07-12,94.53076934814453,94.74610046120797,94.29236788258612,94.32313030835701,6415900,JNJ,Johnson & Johnson
+2016-07-13,94.59233093261719,94.89994944245043,94.05400294091031,94.3462372982176,5230800,JNJ,Johnson & Johnson
+2016-07-14,94.73075866699219,95.16142105898619,94.52311954723366,94.57695234623291,5322700,JNJ,Johnson & Johnson
+2016-07-15,94.59233093261719,95.59208962274148,94.36930765967146,95.18449172349476,7192800,JNJ,Johnson & Johnson
+2016-07-18,94.69998168945312,94.76150655524452,94.16165378211369,94.59231610798523,6599200,JNJ,Johnson & Johnson
+2016-07-19,96.3226318359375,96.7071533203125,94.85375694930553,95.96118070185184,11325700,JNJ,Johnson & Johnson
+2016-07-20,96.23808288574219,96.95329342505657,96.16117972537899,96.77641087561967,7334600,JNJ,Johnson & Johnson
+2016-07-21,96.2457504272461,96.69948306485911,96.04579756740523,96.29189113823493,5492600,JNJ,Johnson & Johnson
+2016-07-22,96.15348052978516,96.39957414512727,95.86124619510845,96.22269747612164,5839200,JNJ,Johnson & Johnson
+2016-07-25,96.04580688476562,96.23037561395944,95.46902447211758,96.18423489849452,4880600,JNJ,Johnson & Johnson
+2016-07-26,96.2457504272461,96.5533688576166,95.93813199687557,96.15346313793488,5589900,JNJ,Johnson & Johnson
+2016-07-27,95.95352172851562,96.30728677942437,95.6228329031886,96.20730740390633,4812600,JNJ,Johnson & Johnson
+2016-07-28,95.71514129638672,96.1304254383607,95.6766926466127,96.1150471519182,4320400,JNJ,Johnson & Johnson
+2016-07-29,96.30728912353516,96.37650019996217,95.62283523063984,95.62283523063984,7020900,JNJ,Johnson & Johnson
+2016-08-01,96.43801879882812,96.67642031413502,96.2073034910683,96.36880185956657,4615100,JNJ,Johnson & Johnson
+2016-08-02,96.0150146484375,96.82251212242687,95.73047250161503,96.63025137788962,7158700,JNJ,Johnson & Johnson
+2016-08-03,95.2844467163086,96.13039300125291,95.12294836014652,96.13039300125291,5310600,JNJ,Johnson & Johnson
+2016-08-04,95.2536849975586,95.6612769281533,95.08449456583998,95.54591928222392,4728200,JNJ,Johnson & Johnson
+2016-08-05,95.54591369628906,95.65357926157304,95.17677629169637,95.65357926157304,5146900,JNJ,Johnson & Johnson
+2016-08-08,95.09217071533203,95.47669222581268,94.76917405468811,95.36133459920197,5232500,JNJ,Johnson & Johnson
+2016-08-09,94.92301177978516,95.36136621235826,94.84610862566146,95.2921551338473,3941500,JNJ,Johnson & Johnson
+2016-08-10,94.86915588378906,95.19215257285714,94.77686860091255,95.04603250846928,4333500,JNJ,Johnson & Johnson
+2016-08-11,95.18446350097656,95.46901156498647,94.95375408750905,95.24598835816789,4052000,JNJ,Johnson & Johnson
+2016-08-12,94.76150512695312,95.184475371392,94.5538601748704,94.95376592915281,4234800,JNJ,Johnson & Johnson
+2016-08-15,94.06168365478516,94.79996451485378,94.03861329467905,94.68461271432331,6469500,JNJ,Johnson & Johnson
+2016-08-16,92.5389633178711,94.06935753806368,92.33131838240428,93.90785918121927,11289100,JNJ,Johnson & Johnson
+2016-08-17,93.2926025390625,93.30798668445316,92.16980048617059,92.66967959938476,10442800,JNJ,Johnson & Johnson
+2016-08-18,92.83887481689453,93.35413223493036,92.20825977176627,93.18494183083916,8728000,JNJ,Johnson & Johnson
+2016-08-19,92.83891296386719,92.89310488910495,92.37440990376119,92.83117547917385,7798300,JNJ,Johnson & Johnson
+2016-08-22,92.22728729248047,92.82340419745803,92.08793582567176,92.82340419745803,6544900,JNJ,Johnson & Johnson
+2016-08-23,92.46730041503906,92.86986810447645,92.14214300096248,92.64535704261627,5603200,JNJ,Johnson & Johnson
+2016-08-24,91.90213012695312,92.59888741769257,91.83245735111655,92.49824699488148,6303900,JNJ,Johnson & Johnson
+2016-08-25,91.79374694824219,92.28921749029855,91.60794697158974,92.01825796049816,5566000,JNJ,Johnson & Johnson
+2016-08-26,92.15763854980469,92.69955778070126,91.78603257256373,92.00280026492236,6482700,JNJ,Johnson & Johnson
+2016-08-29,92.83891296386719,93.00148873958045,92.17312307867374,92.35892902789763,5074900,JNJ,Johnson & Johnson
+2016-08-30,92.4905014038086,93.41950716501994,92.32792569092032,93.41950716501994,3820500,JNJ,Johnson & Johnson
+2016-08-31,92.38988494873047,92.60665854247738,92.1344121210055,92.54472322997826,5693100,JNJ,Johnson & Johnson
+2016-09-01,92.18859100341797,92.42858292231132,91.81698508746074,92.27375056943993,4551800,JNJ,Johnson & Johnson
+2016-09-02,92.37439727783203,92.75374070264684,92.04924577084792,92.40536493180329,5806400,JNJ,Johnson & Johnson
+2016-09-06,92.70726776123047,92.87758685998222,92.40534059761582,92.73049201897398,5280700,JNJ,Johnson & Johnson
+2016-09-07,92.59891510009766,92.8621313183572,92.4673069909679,92.77697174033759,4753800,JNJ,Johnson & Johnson
+2016-09-08,92.4905014038086,92.76146092528901,92.23502275220936,92.4130852414534,4833000,JNJ,Johnson & Johnson
+2016-09-09,91.53055572509766,92.25053747541753,91.49184467895546,92.14989111803835,7957300,JNJ,Johnson & Johnson
+2016-09-12,92.25051879882812,92.47502392027631,90.87248498193898,91.16667469751624,7239800,JNJ,Johnson & Johnson
+2016-09-13,91.05055236816406,91.99504505125549,90.95764941513892,91.67763105827619,7957900,JNJ,Johnson & Johnson
+2016-09-14,91.24407958984375,91.60794204162616,90.93440904110503,91.23633620184481,6124900,JNJ,Johnson & Johnson
+2016-09-15,91.8402099609375,92.08020778790367,90.82604445798668,91.20538785957905,5812100,JNJ,Johnson & Johnson
+2016-09-16,91.54602813720703,92.23504216821635,91.44538769560737,91.7473149268822,12408800,JNJ,Johnson & Johnson
+2016-09-19,91.08927154541016,91.86344517034898,91.07378476528481,91.63119072027692,5457600,JNJ,Johnson & Johnson
+2016-09-20,91.31376647949219,91.53827751437524,91.11248561219733,91.48408560295348,5187700,JNJ,Johnson & Johnson
+2016-09-21,92.05696105957031,92.12663382988023,91.07375754216366,91.3137494040857,6337300,JNJ,Johnson & Johnson
+2016-09-22,92.48274993896484,92.77693369281283,92.23501469717863,92.32017424027458,5340500,JNJ,Johnson & Johnson
+2016-09-23,91.97956085205078,92.59115868704853,91.90214467559646,92.44406972372802,4773000,JNJ,Johnson & Johnson
+2016-09-26,91.18215942382812,91.84794914678955,91.01184029844607,91.84020575750615,5998900,JNJ,Johnson & Johnson
+2016-09-27,92.2969741821289,92.2969741821289,91.13571382433962,91.65440869993135,5349500,JNJ,Johnson & Johnson
+2016-09-28,92.42858123779297,92.52922167467761,91.9795591535835,92.16536506141361,5076100,JNJ,Johnson & Johnson
+2016-09-29,90.78732299804688,92.3356699852882,90.60926640214012,92.03374279529415,6190200,JNJ,Johnson & Johnson
+2016-09-30,91.45309448242188,91.83244367149453,90.88020786491926,91.1821349948513,7941100,JNJ,Johnson & Johnson
+2016-10-03,91.97956085205078,92.13439911143509,90.9112034414396,91.35248214435244,6098600,JNJ,Johnson & Johnson
+2016-10-04,91.98728942871094,92.49824674268498,91.56923505540709,92.00277029891862,5733900,JNJ,Johnson & Johnson
+2016-10-05,92.26599884033203,92.46728560605193,91.81697678852426,92.29696648940241,5778700,JNJ,Johnson & Johnson
+2016-10-06,91.93311309814453,92.01052927524782,91.29054760588333,91.73956970214843,4448500,JNJ,Johnson & Johnson
+2016-10-07,92.31246185302734,92.56794056810976,91.88666990103272,92.25826993526526,4799300,JNJ,Johnson & Johnson
+2016-10-10,92.74600219726562,93.05566692061463,92.397620523784,92.5214911383044,3657000,JNJ,Johnson & Johnson
+2016-10-11,91.07378387451172,92.61438771925837,90.62476175888474,92.44407448487748,6394200,JNJ,Johnson & Johnson
+2016-10-12,91.32923889160156,91.68535795442267,90.96537644080244,91.32149550362355,4685200,JNJ,Johnson & Johnson
+2016-10-13,91.55377197265625,92.28149114329572,90.79507924263432,90.99636603328925,7387400,JNJ,Johnson & Johnson
+2016-10-14,91.01183319091797,91.97181256692485,91.01183319091797,91.73955815836432,5640500,JNJ,Johnson & Johnson
+2016-10-17,91.73180389404297,91.77825831413246,90.96537388702045,90.96537388702045,6956400,JNJ,Johnson & Johnson
+2016-10-18,89.34738159179688,91.72409440278706,89.15383818404042,90.87249868347782,12598300,JNJ,Johnson & Johnson
+2016-10-19,88.7125473022461,89.71897531435691,88.61190686362528,89.47124000611858,7400900,JNJ,Johnson & Johnson
+2016-10-20,88.92930603027344,89.57186550270266,88.71253250356003,88.89833838360009,6973000,JNJ,Johnson & Johnson
+2016-10-21,87.82225036621094,88.4415856691249,87.47386872100103,88.34094523285121,8422000,JNJ,Johnson & Johnson
+2016-10-24,87.9538803100586,88.4029025031238,87.82227218996339,88.2016156740813,6141900,JNJ,Johnson & Johnson
+2016-10-25,88.22480010986328,88.37963833401926,87.55126712435197,87.97706485768802,5595000,JNJ,Johnson & Johnson
+2016-10-26,88.6893081665039,89.20026547644885,87.94610236642687,87.97707001307275,6429200,JNJ,Johnson & Johnson
+2016-10-27,89.57189178466797,90.22994413322998,88.86739681218086,89.01449170042079,7548700,JNJ,Johnson & Johnson
+2016-10-28,89.28543090820312,89.7344529544277,88.69705739613212,89.66477426826697,8813300,JNJ,Johnson & Johnson
+2016-10-31,89.79639434814453,89.98220026509259,88.64287733618556,89.24673180007716,8552500,JNJ,Johnson & Johnson
+2016-11-01,89.29315948486328,89.75766826234025,88.74349706508829,88.84414338989637,7591900,JNJ,Johnson & Johnson
+2016-11-02,88.92158508300781,89.61834254281115,88.8983608187604,89.43253661587948,6591300,JNJ,Johnson & Johnson
+2016-11-03,89.05316925048828,89.37058319383014,88.83640163380339,88.93704205398579,6227100,JNJ,Johnson & Johnson
+2016-11-04,89.11512756347656,89.75769309783645,89.06093564530622,89.06093564530622,7160600,JNJ,Johnson & Johnson
+2016-11-07,90.31507110595703,90.36151961959048,89.68024325177039,89.71895428411445,6398200,JNJ,Johnson & Johnson
+2016-11-08,90.61701965332031,91.01958731496808,90.16799756059636,90.17574095018834,6675300,JNJ,Johnson & Johnson
+2016-11-09,93.14082336425781,94.836265428106,91.42990042735234,92.9008314397773,16220000,JNJ,Johnson & Johnson
+2016-11-10,92.54470825195312,93.75241711784008,92.14213469234043,93.49693842498691,11904500,JNJ,Johnson & Johnson
+2016-11-11,91.71632385253906,92.50597812349415,91.45310182457116,92.50597812349415,8134800,JNJ,Johnson & Johnson
+2016-11-14,90.26862335205078,92.1188974304307,90.19120718811986,91.80148938637156,10054900,JNJ,Johnson & Johnson
+2016-11-15,90.05187225341797,90.33831860964249,89.66478545626495,90.11380755851664,7446700,JNJ,Johnson & Johnson
+2016-11-16,90.08283996582031,90.40799145809069,89.86607230430673,90.30735101709533,6594800,JNJ,Johnson & Johnson
+2016-11-17,90.24539184570312,90.33055139113019,89.89701618275552,90.33055139113019,5730300,JNJ,Johnson & Johnson
+2016-11-18,89.92579650878906,90.36232759610775,89.49705637139392,90.26099172149162,7717800,JNJ,Johnson & Johnson
+2016-11-21,89.64519500732422,90.17527118091138,89.4892926992717,89.98818722178999,5843300,JNJ,Johnson & Johnson
+2016-11-22,87.8834457397461,89.64516987381181,87.51706887652148,89.32556250043199,11649700,JNJ,Johnson & Johnson
+2016-11-23,88.14070892333984,88.42133781778455,86.96362694649073,87.50149998539166,7892600,JNJ,Johnson & Johnson
+2016-11-25,88.96699523925781,89.04495232985175,88.3823527435493,88.55384882719036,3433300,JNJ,Johnson & Johnson
+2016-11-28,88.1874771118164,88.95920953370808,88.12511976187163,88.70196539307753,9065700,JNJ,Johnson & Johnson
+2016-11-29,87.6807861328125,88.40574306229271,87.4391298581251,88.0471570995038,7799600,JNJ,Johnson & Johnson
+2016-11-30,86.76093292236328,87.71194621292011,86.76093292236328,87.45470808165348,11178500,JNJ,Johnson & Johnson
+2016-12-01,86.82329559326172,86.94802216530246,86.52707890560039,86.80770774540177,8143300,JNJ,Johnson & Johnson
+2016-12-02,87.2754135131836,87.71974148277064,86.87006408106322,87.0883296173811,6167700,JNJ,Johnson & Johnson
+2016-12-05,87.25983428955078,87.63400211813088,87.0961351211357,87.6184142699777,5451600,JNJ,Johnson & Johnson
+2016-12-06,87.35338592529297,88.24204208099643,87.18968673316773,87.49370036815621,6530400,JNJ,Johnson & Johnson
+2016-12-07,86.60505676269531,87.22088102076462,85.2175059306902,87.22088102076462,11761100,JNJ,Johnson & Johnson
+2016-12-08,86.51929473876953,86.68299392819254,85.69300189293206,86.16851161104752,7774900,JNJ,Johnson & Johnson
+2016-12-09,87.50928497314453,87.64180250323592,86.68298625317738,86.8466913753969,7672100,JNJ,Johnson & Johnson
+2016-12-12,89.92579650878906,89.95697815035327,87.75872297204273,87.84447099952177,9544600,JNJ,Johnson & Johnson
+2016-12-13,90.33894348144531,90.40130676500839,89.65296520412163,90.05831465270153,7051600,JNJ,Johnson & Johnson
+2016-12-14,89.63736724853516,91.43806980726585,89.31776584286818,90.51823223292539,9378700,JNJ,Johnson & Johnson
+2016-12-15,90.33894348144531,90.36232822595895,89.55942027877701,89.90241239108389,6738100,JNJ,Johnson & Johnson
+2016-12-16,90.3311538696289,90.78327879099123,90.00375552545228,90.7443061960886,11291100,JNJ,Johnson & Johnson
+2016-12-19,90.4402847290039,90.9391850798536,90.37792738902681,90.4792632703687,6310800,JNJ,Johnson & Johnson
+2016-12-20,90.15965270996094,90.61956852562845,89.57501033237624,90.40909988650547,5715200,JNJ,Johnson & Johnson
+2016-12-21,89.88683319091797,90.58060847815355,89.44250513114584,90.58060847815355,5907600,JNJ,Johnson & Johnson
+2016-12-22,89.98816680908203,90.0583210476045,88.77210648241169,89.64517467241983,4602300,JNJ,Johnson & Johnson
+2016-12-23,90.39351654052734,90.67414538998696,89.87903428137838,89.9569854179415,2992500,JNJ,Johnson & Johnson
+2016-12-27,90.35454559326172,90.42469983326045,89.94139326209255,90.33895179729049,3232600,JNJ,Johnson & Johnson
+2016-12-28,89.72312927246094,90.54942800201944,89.68415667642967,90.33115648562332,3278300,JNJ,Johnson & Johnson
+2016-12-29,90.02713775634766,90.32336039524147,89.65296992982653,89.8244659950197,2993600,JNJ,Johnson & Johnson
+2016-12-30,89.8088607788086,90.41688788005136,89.62957378602655,90.26878252672915,5506700,JNJ,Johnson & Johnson
+2017-01-03,90.29996490478516,90.42469147185936,89.8244612228624,90.25319541577736,5953000,JNJ,Johnson & Johnson
+2017-01-04,90.15186309814453,90.60398800069557,89.8868221062976,90.0349334237206,5828900,JNJ,Johnson & Johnson
+2017-01-05,91.0950927734375,91.18084081171213,89.98817112135318,90.42470226363076,6217200,JNJ,Johnson & Johnson
+2017-01-06,90.65856170654297,91.20422563484368,90.23761841301496,90.94698151980587,5221400,JNJ,Johnson & Johnson
+2017-01-09,90.64295959472656,90.90020368616528,90.33894601294998,90.69752598255081,5457500,JNJ,Johnson & Johnson
+2017-01-10,90.54943084716797,91.20422757505851,90.32336837283694,90.44808901026285,5312800,JNJ,Johnson & Johnson
+2017-01-11,89.43472290039062,90.61959585955238,88.88125604905115,90.48707830801098,8887200,JNJ,Johnson & Johnson
+2017-01-12,89.3489761352539,89.43472418684745,88.37457186468345,89.07613818166082,6627300,JNJ,Johnson & Johnson
+2017-01-13,89.33335876464844,89.6607570858217,89.20863814351628,89.59839974890069,4935200,JNJ,Johnson & Johnson
+2017-01-17,89.5438461303711,89.68416056620894,88.60841457568837,88.81888920309065,6255400,JNJ,Johnson & Johnson
+2017-01-18,89.41132354736328,89.72313406873528,89.18526701534189,89.54384703336783,5014600,JNJ,Johnson & Johnson
+2017-01-19,89.02156066894531,89.5672305607306,88.80329509114758,89.39573447894925,5540800,JNJ,Johnson & Johnson
+2017-01-20,88.98258209228516,89.6685604260261,88.92801570150225,89.24761714829056,7502400,JNJ,Johnson & Johnson
+2017-01-23,88.79549407958984,89.46587858660448,88.7097460484143,89.26320682863529,7989800,JNJ,Johnson & Johnson
+2017-01-24,87.11952209472656,88.31998864109119,86.6440124254753,88.01597504236209,12450300,JNJ,Johnson & Johnson
+2017-01-25,87.93022918701172,87.93022918701172,86.34000096723298,87.25204178603101,9385500,JNJ,Johnson & Johnson
+2017-01-26,87.181884765625,87.96140808125737,86.99480083511469,87.30661135082582,10164300,JNJ,Johnson & Johnson
+2017-01-27,88.38233947753906,88.50706604593536,87.22864845632392,87.30659958792656,8886100,JNJ,Johnson & Johnson
+2017-01-30,88.1874771118164,88.55385404896454,87.96921151878128,88.39795175316554,6969400,JNJ,Johnson & Johnson
+2017-01-31,88.28102111816406,88.39795081241459,87.64181219652464,87.92244108380939,8713400,JNJ,Johnson & Johnson
+2017-02-01,88.26538848876953,88.33554270135436,87.67294936647069,87.68074626140954,7082300,JNJ,Johnson & Johnson
+2017-02-02,88.53045654296875,88.56943508494776,87.90683555504762,87.94581409702664,7826300,JNJ,Johnson & Johnson
+2017-02-03,88.58502960205078,88.6006233989325,87.8211000789938,88.47589681304264,7267600,JNJ,Johnson & Johnson
+2017-02-06,88.39794158935547,88.54604696914825,87.7899143794412,88.44471108325943,6178400,JNJ,Johnson & Johnson
+2017-02-07,88.46028900146484,88.56942176584604,88.12509381163986,88.55382797248323,5507900,JNJ,Johnson & Johnson
+2017-02-08,88.39794158935547,88.62400405537576,88.20306076836805,88.31999045041863,5272000,JNJ,Johnson & Johnson
+2017-02-09,88.92801666259766,89.3723446915722,88.39794059756746,88.39794059756746,5854600,JNJ,Johnson & Johnson
+2017-02-10,89.83226013183594,90.41690258539205,89.0449459097629,89.11510014949016,6438500,JNJ,Johnson & Johnson
+2017-02-13,90.3311538696289,90.51824373540744,89.81667160696428,89.86344109976365,5710800,JNJ,Johnson & Johnson
+2017-02-14,90.70532989501953,90.73651154008638,89.89462496515347,89.98816990035402,5539100,JNJ,Johnson & Johnson
+2017-02-15,91.3601303100586,91.56280803757934,90.1050972947766,90.34675356703667,5979700,JNJ,Johnson & Johnson
+2017-02-16,92.04611206054688,92.20201434056213,91.20422547496663,91.20422547496663,7119300,JNJ,Johnson & Johnson
+2017-02-17,92.65412902832031,92.68531067033184,92.02271713263475,92.13184990603003,8691400,JNJ,Johnson & Johnson
+2017-02-21,93.27774810791016,93.45703511177707,92.23318393693643,92.29554721971186,8595100,JNJ,Johnson & Johnson
+2017-02-22,93.16861724853516,93.36349806317986,92.95814858552669,92.98153333171757,5103900,JNJ,Johnson & Johnson
+2017-02-23,94.86795806884766,95.02386625586995,93.1374217975695,93.16859748768474,9980900,JNJ,Johnson & Johnson
+2017-02-24,96.30394744873047,96.31178995206932,94.86797910074284,95.3387867267561,10835000,JNJ,Johnson & Johnson
+2017-02-27,96.0450210571289,96.42166484131279,95.8096142020302,95.83315369021108,5946200,JNJ,Johnson & Johnson
+2017-02-28,95.89591979980469,96.24118155538041,95.68405844129329,95.73898590362175,8885500,JNJ,Johnson & Johnson
+2017-03-01,97.19063568115234,97.65359481926453,96.0606925843251,96.11562004116288,9393900,JNJ,Johnson & Johnson
+2017-03-02,97.01016235351562,97.58298242751091,96.53150620565009,97.10432627964536,6950200,JNJ,Johnson & Johnson
+2017-03-03,97.13569641113281,97.24555131144834,96.6962768098707,97.01014453269045,5585200,JNJ,Johnson & Johnson
+2017-03-06,97.07292938232422,97.63790091388795,96.20193260227074,96.52365483032816,6670700,JNJ,Johnson & Johnson
+2017-03-07,97.1670913696289,97.66143845660542,96.03714832894715,96.1862396986603,6644000,JNJ,Johnson & Johnson
+2017-03-08,97.37895965576172,97.83407630041116,96.90815201737854,97.10432236559186,7909900,JNJ,Johnson & Johnson
+2017-03-09,98.83061218261719,99.03463100687333,97.43388035804625,97.755602580398,8571100,JNJ,Johnson & Johnson
+2017-03-10,99.03462982177734,99.2543396360501,98.50889476810416,98.90123543263222,7395400,JNJ,Johnson & Johnson
+2017-03-13,99.40343475341797,99.61529608613061,98.70506882314976,98.73645679589306,7162500,JNJ,Johnson & Johnson
+2017-03-14,99.69377136230469,100.24304593165624,99.47405554792026,99.54467998491907,7679700,JNJ,Johnson & Johnson
+2017-03-15,101.19252014160156,101.22390212982914,99.34066554403839,99.69377577136144,8360600,JNJ,Johnson & Johnson
+2017-03-16,100.80017852783203,100.98849440207778,100.25874045615542,100.78448154721553,7610700,JNJ,Johnson & Johnson
+2017-03-17,100.48628234863281,101.17680570337528,100.39996692929,100.79230756752348,13300800,JNJ,Johnson & Johnson
+2017-03-20,100.49414825439453,100.76877954842257,100.41567532850797,100.47059679799861,5827500,JNJ,Johnson & Johnson
+2017-03-21,99.85071563720703,100.79233099315553,99.76440019780323,100.73740951714704,7578600,JNJ,Johnson & Johnson
+2017-03-22,99.07388305664062,100.16458980975983,99.0346465888875,99.69378212994451,10272700,JNJ,Johnson & Johnson
+2017-03-23,98.79138946533203,99.65453780807317,98.6030676055771,98.94832335068716,8508100,JNJ,Johnson & Johnson
+2017-03-24,98.46184539794922,99.15236301987015,98.18720206091754,98.76002223741945,6490300,JNJ,Johnson & Johnson
+2017-03-27,98.71292877197266,98.97971759129503,98.20288463231267,98.2107331230705,5004300,JNJ,Johnson & Johnson
+2017-03-28,98.60308837890625,98.69724633529857,97.91256476992123,98.57170039789372,5287600,JNJ,Johnson & Johnson
+2017-03-29,98.02239227294922,98.34411449829122,97.5829726350612,98.12440467934721,3971800,JNJ,Johnson & Johnson
+2017-03-30,97.81837463378906,98.42257660623874,97.5201919055872,97.88114458851916,4711700,JNJ,Johnson & Johnson
+2017-03-31,97.73208618164062,97.95179605043626,97.3240484367531,97.3868243954504,5657600,JNJ,Johnson & Johnson
+2017-04-03,97.84192657470703,98.32842521569505,97.52020432418163,97.87331454939077,4956400,JNJ,Johnson & Johnson
+2017-04-04,97.83406829833984,97.9046867443315,97.47311560554775,97.70067390925996,5358500,JNJ,Johnson & Johnson
+2017-04-05,97.92823028564453,98.55597174424179,97.62220505241666,97.86545434379181,5646300,JNJ,Johnson & Johnson
+2017-04-06,98.12443542480469,98.4461517643069,97.69285815476401,97.9674955144965,4324200,JNJ,Johnson & Johnson
+2017-04-07,98.02239227294922,98.45396940776322,97.95177382542161,98.17933213408321,3615100,JNJ,Johnson & Johnson
+2017-04-10,97.56729888916016,98.04595510297416,97.48098942828821,97.98318513021682,4594200,JNJ,Johnson & Johnson
+2017-04-11,97.47314453125,97.92041278185688,97.26127715711529,97.50453251210867,4161500,JNJ,Johnson & Johnson
+2017-04-12,98.39904022216797,98.44611918635825,97.58297091855677,97.72421379777109,5556600,JNJ,Johnson & Johnson
+2017-04-13,98.07731628417969,98.59520882777322,98.05377680249696,98.18717118979467,5396500,JNJ,Johnson & Johnson
+2017-04-17,98.65013122558594,98.72074966701553,98.03023229758408,98.10085073901368,5367500,JNJ,Johnson & Johnson
+2017-04-18,95.58989715576172,96.80615583807841,94.9072221165289,96.65706444192945,13485700,JNJ,Johnson & Johnson
+2017-04-19,95.23677062988281,95.9508274930331,95.03275181756422,95.8095846209115,6993100,JNJ,Johnson & Johnson
+2017-04-20,95.6291275024414,95.84883734376788,95.22108980856865,95.62127901192427,6330100,JNJ,Johnson & Johnson
+2017-04-21,95.54283142089844,95.76254130673178,95.37020051441641,95.55852241846708,6021700,JNJ,Johnson & Johnson
+2017-04-24,96.42950439453125,96.68060222292705,95.84884178886182,96.13917009837431,5679000,JNJ,Johnson & Johnson
+2017-04-25,96.85321807861328,97.10431586805888,96.52365335246158,96.78259364492733,5090000,JNJ,Johnson & Johnson
+2017-04-26,96.91600799560547,97.50451908571566,96.89246850986417,97.13571784471684,5021800,JNJ,Johnson & Johnson
+2017-04-27,97.09646606445312,97.54373418293314,96.82967728593398,96.970920164751,4225200,JNJ,Johnson & Johnson
+2017-04-28,96.8846206665039,97.22203393322097,96.61782585748269,97.182797465627,4381800,JNJ,Johnson & Johnson
+2017-05-01,96.78260803222656,97.12786978903077,96.51581921043744,96.8296929905645,4556400,JNJ,Johnson & Johnson
+2017-05-02,97.06510162353516,97.09648960273066,96.42951150809954,96.9238587104778,4881600,JNJ,Johnson & Johnson
+2017-05-03,96.77477264404297,97.06510097302714,96.54721428638423,96.97878552747919,3736500,JNJ,Johnson & Johnson
+2017-05-04,97.26126098632812,97.26126098632812,96.69629538473968,97.05724812463406,3753700,JNJ,Johnson & Johnson
+2017-05-05,96.91600799560547,97.14356633551208,96.40596385351444,97.14356633551208,4139800,JNJ,Johnson & Johnson
+2017-05-08,96.71198272705078,97.14355989249847,96.53150337059704,96.93169256158997,3608600,JNJ,Johnson & Johnson
+2017-05-09,96.68058013916016,96.88459894895617,96.42163387903172,96.69627711733689,3762500,JNJ,Johnson & Johnson
+2017-05-10,96.3667221069336,96.56289245955686,96.02930886095578,96.44519503729815,4237400,JNJ,Johnson & Johnson
+2017-05-11,96.67274475097656,96.68059324112855,95.99791827735962,96.12347017321575,4095900,JNJ,Johnson & Johnson
+2017-05-12,97.01801300048828,97.37896574537577,96.52366584726843,96.60213279413192,4097100,JNJ,Johnson & Johnson
+2017-05-15,99.64669799804688,99.93703229655328,97.55944840511211,97.62222435938017,9854600,JNJ,Johnson & Johnson
+2017-05-16,100.25875091552734,100.7295586101902,99.70162777840109,99.92133763680077,7233800,JNJ,Johnson & Johnson
+2017-05-17,99.39559173583984,100.35290400396273,99.22296086956929,100.2587400805486,6480800,JNJ,Johnson & Johnson
+2017-05-18,99.63098907470703,100.33720346653173,98.8384592579569,99.23079992156579,6571300,JNJ,Johnson & Johnson
+2017-05-19,99.65452575683594,99.96055098692152,99.21510614166549,99.67806523812817,6957200,JNJ,Johnson & Johnson
+2017-05-22,99.85856628417969,100.1645915808028,99.36421312298499,99.36421312298499,4858200,JNJ,Johnson & Johnson
+2017-05-23,100.06257629394531,100.55692345434841,99.89779390714429,99.89779390714429,3972500,JNJ,Johnson & Johnson
+2017-05-24,100.05473327636719,100.43922551026324,99.88210239965832,100.2744431243078,3965200,JNJ,Johnson & Johnson
+2017-05-25,100.73400115966797,100.80509392083523,99.78614187061534,100.10999148427707,5294300,JNJ,Johnson & Johnson
+2017-05-26,100.25221252441406,100.84462633215163,100.18112576013111,100.49708099619345,4005200,JNJ,Johnson & Johnson
+2017-05-30,100.40226745605469,100.62343425796912,99.67557481366629,100.07841176300613,3665400,JNJ,Johnson & Johnson
+2017-05-31,101.30274200439453,101.73718112528226,100.59184436400723,100.59184436400723,8813500,JNJ,Johnson & Johnson
+2017-06-01,101.72138214111328,101.72138214111328,101.20005518534106,101.35804181631767,5790900,JNJ,Johnson & Johnson
+2017-06-02,102.74823760986328,102.7956287792946,101.7608814044172,101.93465706079076,6562600,JNJ,Johnson & Johnson
+2017-06-05,102.96941375732422,103.09579825570783,102.5270800656707,102.66135907544486,4634700,JNJ,Johnson & Johnson
+2017-06-06,103.34065246582031,103.7355949523276,102.708742076871,102.82722000174792,5619100,JNJ,Johnson & Johnson
+2017-06-07,103.2774658203125,103.85407850711854,103.14318681394336,103.47493707427104,5765200,JNJ,Johnson & Johnson
+2017-06-08,103.11947631835938,103.79087125313278,102.65344711904247,103.277450888148,8101700,JNJ,Johnson & Johnson
+2017-06-09,103.89356231689453,104.02784130665346,102.92990175256585,102.97729291922343,5992500,JNJ,Johnson & Johnson
+2017-06-12,104.12262725830078,104.13052176787511,103.80666608503212,103.8935539010952,8020700,JNJ,Johnson & Johnson
+2017-06-13,104.28063201904297,104.84144367839475,103.79089507181666,104.06735967190716,5733800,JNJ,Johnson & Johnson
+2017-06-14,104.87303924560547,105.49704311872695,104.6676614232272,104.6676614232272,7329400,JNJ,Johnson & Johnson
+2017-06-15,105.0863037109375,105.33117820526874,104.11474845605011,104.26482854678264,5265000,JNJ,Johnson & Johnson
+2017-06-16,106.12104034423828,106.31851156776483,105.08628100870214,105.62340900409157,12639600,JNJ,Johnson & Johnson
+2017-06-19,105.89988708496094,106.38170536142104,105.4417523414517,105.96306727820698,7488700,JNJ,Johnson & Johnson
+2017-06-20,106.01834869384766,106.44488122238957,105.76557974901787,105.76557974901787,5201200,JNJ,Johnson & Johnson
+2017-06-21,106.56336975097656,106.72134431302592,105.86037270507337,106.07363294013109,5841100,JNJ,Johnson & Johnson
+2017-06-22,107.46385192871094,108.21424023513227,106.84774262005442,106.98991612850374,7311000,JNJ,Johnson & Johnson
+2017-06-23,107.76399993896484,107.82719218245768,106.88723919880783,106.98991604838164,9007100,JNJ,Johnson & Johnson
+2017-06-26,107.69292449951172,108.13525819774718,107.58234107495286,107.80350792407059,5561800,JNJ,Johnson & Johnson
+2017-06-27,106.64234924316406,108.00095214917043,106.62656022410063,107.81928200845047,6120500,JNJ,Johnson & Johnson
+2017-06-28,105.70243835449219,107.58235684760783,105.50496706363657,107.3848855567522,6557900,JNJ,Johnson & Johnson
+2017-06-29,104.77034759521484,105.63131936635331,104.50968409471912,105.37065586585759,5750000,JNJ,Johnson & Johnson
+2017-06-30,104.4938735961914,105.21267178552124,104.48597908574486,104.81772931481531,5264400,JNJ,Johnson & Johnson
+2017-07-03,104.9756851196289,105.30744734205763,104.77821391958997,104.88879730950435,2931000,JNJ,Johnson & Johnson
+2017-07-05,105.5602035522461,105.89195371991987,104.59654313785234,105.0388766947507,4302700,JNJ,Johnson & Johnson
+2017-07-06,104.6755599975586,105.82089079788021,104.58867216842036,105.53653172549038,4282200,JNJ,Johnson & Johnson
+2017-07-07,104.69133758544922,105.05468993653223,104.01994266333162,104.9836031893704,4994100,JNJ,Johnson & Johnson
+2017-07-10,103.90937805175781,104.95202002340481,103.65660905700155,104.84934316538799,4019600,JNJ,Johnson & Johnson
+2017-07-11,103.65660095214844,104.09893460569704,103.0641872262841,103.81457553517464,3733100,JNJ,Johnson & Johnson
+2017-07-12,104.44649505615234,104.96782207315981,104.08315468867863,104.29641497070875,5053200,JNJ,Johnson & Johnson
+2017-07-13,104.15425872802734,104.43861787059708,103.4670624887718,104.34383550730422,4424400,JNJ,Johnson & Johnson
+2017-07-14,104.73876953125,105.05471875153192,104.05946786022271,104.26483364813694,4383100,JNJ,Johnson & Johnson
+2017-07-17,104.38329315185547,104.99940245944434,104.06734398739023,104.82563885587008,4939400,JNJ,Johnson & Johnson
+2017-07-18,106.20795440673828,106.59499038676014,103.53813894813709,103.96467159316056,10256000,JNJ,Johnson & Johnson
+2017-07-19,106.80036163330078,106.95833623086902,106.25533902690452,106.50809597247586,5503300,JNJ,Johnson & Johnson
+2017-07-20,107.87457275390625,108.2774096623144,107.12417255292216,107.21106036289477,6088600,JNJ,Johnson & Johnson
+2017-07-21,106.87931823730469,107.63761300437781,106.7134491665829,106.89511930922129,6773500,JNJ,Johnson & Johnson
+2017-07-24,105.06260681152344,106.7608669111437,104.93623436278553,106.62658789813567,8306700,JNJ,Johnson & Johnson
+2017-07-25,104.1700439453125,105.72611845346341,103.8303871074103,105.6392306161107,6262900,JNJ,Johnson & Johnson
+2017-07-26,103.4354248046875,104.45438307085998,103.27745023589658,103.99624838448537,5382200,JNJ,Johnson & Johnson
+2017-07-27,103.34065246582031,103.59340938978711,102.34540173878968,103.35645354003329,5838100,JNJ,Johnson & Johnson
+2017-07-28,104.14633178710938,104.25691519408224,103.09578339452352,103.58550818930512,4970900,JNJ,Johnson & Johnson
+2017-07-31,104.83352661132812,105.51282811857514,104.34380182215723,104.37539191549295,5440800,JNJ,Johnson & Johnson
+2017-08-01,104.66763305664062,105.33114546483151,104.48596292297073,105.18895992997423,3837600,JNJ,Johnson & Johnson
+2017-08-02,104.39119720458984,104.65975519319524,103.86987024834094,104.32800496267896,4032100,JNJ,Johnson & Johnson
+2017-08-03,105.3311767578125,105.37066136835564,103.87777909860397,104.19374035177513,4327300,JNJ,Johnson & Johnson
+2017-08-04,105.1968765258789,105.85248250980679,104.89672842738169,105.63922224177443,3192800,JNJ,Johnson & Johnson
+2017-08-07,104.9441146850586,105.43383949601295,104.66765013215272,105.12578484836621,3010800,JNJ,Johnson & Johnson
+2017-08-08,104.47807312011719,104.89671112895016,103.79086510060807,104.65974326197069,5535800,JNJ,Johnson & Johnson
+2017-08-09,105.23635864257812,105.3785441876388,104.55705716718907,104.90460844101882,6332300,JNJ,Johnson & Johnson
+2017-08-10,105.12579345703125,105.72611378045795,104.55707528362112,105.08629679585495,5607900,JNJ,Johnson & Johnson
+2017-08-11,105.13367462158203,106.23161404197427,104.8572101128279,105.56020712224904,4270600,JNJ,Johnson & Johnson
+2017-08-14,105.43385314941406,106.13685036214098,104.95202278657722,106.00257134989981,3041100,JNJ,Johnson & Johnson
+2017-08-15,105.35489654541016,105.79723034876518,105.2127109356505,105.72614357023146,3931800,JNJ,Johnson & Johnson
+2017-08-16,105.9788589477539,106.6107692983321,105.73399654941812,105.90777219714431,4469900,JNJ,Johnson & Johnson
+2017-08-17,105.0863037109375,106.42911796316137,105.07840919925827,105.98677220264304,5741400,JNJ,Johnson & Johnson
+2017-08-18,104.76245880126953,105.67082179430872,104.56498753733149,104.79404890031626,4792800,JNJ,Johnson & Johnson
+2017-08-21,105.41014099121094,105.56811556591398,104.41489032316305,104.4859770738763,4660000,JNJ,Johnson & Johnson
+2017-08-22,106.39749908447266,106.46858583647906,104.97570378090602,105.26796940474519,4150300,JNJ,Johnson & Johnson
+2017-08-23,104.89673614501953,106.23164379642627,104.77824615692877,106.18424056957642,5129900,JNJ,Johnson & Johnson
+2017-08-24,104.96781921386719,105.11789929522264,104.4780943611821,104.91253353018767,5398400,JNJ,Johnson & Johnson
+2017-08-25,104.67369079589844,105.37321512856752,104.62599816037245,104.85652873789202,4133300,JNJ,Johnson & Johnson
+2017-08-28,104.72142791748047,105.02348541226041,104.52270045514763,104.67372313785675,5349200,JNJ,Johnson & Johnson
+2017-08-29,105.09501647949219,105.2857870441677,104.37164574347247,104.58627475809182,3277900,JNJ,Johnson & Johnson
+2017-08-30,104.18881225585938,104.92807239839233,104.05366694332899,104.92807239839233,5430800,JNJ,Johnson & Johnson
+2017-08-31,105.2221908569336,105.32553299711816,104.33189589337177,104.44318276381699,7407100,JNJ,Johnson & Johnson
+2017-09-01,104.15701293945312,105.44476272160003,104.08547398030251,105.40502694164455,3820800,JNJ,Johnson & Johnson
+2017-09-05,103.25875854492188,104.27624192521006,103.11568063020572,103.91059027914078,5146600,JNJ,Johnson & Johnson
+2017-09-06,103.87083435058594,104.13315597000276,103.50518273274992,103.76749222280903,5601900,JNJ,Johnson & Johnson
+2017-09-07,105.07910919189453,105.3414308334596,103.5369825211319,104.02187789565666,3800200,JNJ,Johnson & Johnson
+2017-09-08,104.11726379394531,105.19834141592395,104.02982324623532,104.928075042769,4854400,JNJ,Johnson & Johnson
+2017-09-11,105.88990783691406,105.9932378317632,104.14905395961308,104.42726502803129,5724200,JNJ,Johnson & Johnson
+2017-09-12,105.42887115478516,106.42250822099747,104.8724246942193,106.38276031247723,5465200,JNJ,Johnson & Johnson
+2017-09-13,105.28578186035156,106.319166842449,104.80884334278576,105.46066295559999,4679500,JNJ,Johnson & Johnson
+2017-09-14,106.66095733642578,106.89148789780279,104.92011561483719,105.03934719530315,6274500,JNJ,Johnson & Johnson
+2017-09-15,106.8755874633789,107.67049702001148,106.66095848686808,107.14585380158825,15522000,JNJ,Johnson & Johnson
+2017-09-18,107.61488342285156,107.92489773322428,106.60534466677224,106.86766633391223,5260800,JNJ,Johnson & Johnson
+2017-09-19,107.48767852783203,107.94077069865905,106.79611104792643,107.32869903156566,4903800,JNJ,Johnson & Johnson
+2017-09-20,105.89787292480469,106.74842001035609,105.19834849604493,105.92171924584335,8705500,JNJ,Johnson & Johnson
+2017-09-21,104.72930908203125,106.37477729349368,104.43519649769142,105.96936575361515,6051800,JNJ,Johnson & Johnson
+2017-09-22,104.44316101074219,105.23807052817818,104.347775750044,104.92011157294645,4334900,JNJ,Johnson & Johnson
+2017-09-25,104.2682876586914,104.73728139762186,103.9980213138187,104.5067629574322,6017400,JNJ,Johnson & Johnson
+2017-09-26,104.08544158935547,104.88035101083598,103.99005634017146,104.53058892468772,4516200,JNJ,Johnson & Johnson
+2017-09-27,103.13953399658203,104.20471008788967,102.88515706944975,104.13317112564353,5796100,JNJ,Johnson & Johnson
+2017-09-28,102.91693115234375,103.55286116101867,102.77384113894777,103.26669326358277,3992700,JNJ,Johnson & Johnson
+2017-09-29,103.34619140625,103.71185515448573,102.58308499246077,103.00438610471805,5736900,JNJ,Johnson & Johnson
+2017-10-02,104.30803680419922,104.3954773437991,103.35414772724633,103.4654345840682,4492900,JNJ,Johnson & Johnson
+2017-10-03,105.00756072998047,105.24602390131245,104.41932327219374,104.6498417142672,3900800,JNJ,Johnson & Johnson
+2017-10-04,105.63554382324219,105.86606228683182,105.00757053119136,105.24603372478106,3589000,JNJ,Johnson & Johnson
+2017-10-05,105.87400817871094,105.96939344626587,105.21423177628849,105.6355328804661,3741100,JNJ,Johnson & Johnson
+2017-10-06,105.89787292480469,105.92171924584335,105.30963537067856,105.72299181761475,2469500,JNJ,Johnson & Johnson
+2017-10-09,106.08068084716797,106.3748056392377,105.85810713548996,106.24761719560526,3750500,JNJ,Johnson & Johnson
+2017-10-10,106.43841552734375,106.62125351132136,105.6594073330382,106.16814911106479,4184600,JNJ,Johnson & Johnson
+2017-10-11,108.6243896484375,108.96620707634071,106.81199676982591,107.21740841988222,8269400,JNJ,Johnson & Johnson
+2017-10-12,108.76749420166016,109.31598382776899,108.12361929426606,108.37798408747987,5172800,JNJ,Johnson & Johnson
+2017-10-13,108.44951629638672,109.23648120607163,108.37797733987678,108.58466160893907,4106600,JNJ,Johnson & Johnson
+2017-10-16,108.20309448242188,109.10929097149638,107.74204544350913,108.46541611470111,5120100,JNJ,Johnson & Johnson
+2017-10-17,111.91532135009766,112.17764298323779,108.95031182961534,109.43520718856679,11717300,JNJ,Johnson & Johnson
+2017-10-18,111.82786560058594,112.54329144715369,111.34298243692197,111.91530613307678,6827700,JNJ,Johnson & Johnson
+2017-10-19,112.90895080566406,113.65616774758647,111.71658644200684,111.85173174372264,9181300,JNJ,Johnson & Johnson
+2017-10-20,113.19513702392578,114.1649278333779,112.74204479980837,113.17924756298096,5634500,JNJ,Johnson & Johnson
+2017-10-23,114.16490936279297,114.74520208610069,112.94075395332365,112.98050185797395,6686000,JNJ,Johnson & Johnson
+2017-10-24,112.59100341796875,113.97415058877026,112.02661222415148,113.97415058877026,6585800,JNJ,Johnson & Johnson
+2017-10-25,113.16332244873047,113.85488986621439,112.05045394595669,112.20943342787338,6563600,JNJ,Johnson & Johnson
+2017-10-26,112.72614288330078,114.2682696456509,112.38433753358372,113.28257724874683,5841100,JNJ,Johnson & Johnson
+2017-10-27,112.70227813720703,113.43359348785533,111.44631955804232,112.08224964145397,5140100,JNJ,Johnson & Johnson
+2017-10-30,111.2873306274414,112.24917646478114,110.74679798648494,112.14583434780445,6034300,JNJ,Johnson & Johnson
+2017-10-31,110.8183364868164,111.49400228530475,110.4765190939935,111.30323176778164,4832100,JNJ,Johnson & Johnson
+2017-11-01,111.2714614868164,111.75635691111535,110.76271974077818,111.15222987811994,5006800,JNJ,Johnson & Johnson
+2017-11-02,111.23169708251953,111.51786503032274,110.57987750268666,111.37478712110023,3494100,JNJ,Johnson & Johnson
+2017-11-03,111.35093688964844,111.60530165133528,110.7309083794244,111.07271368123811,2737000,JNJ,Johnson & Johnson
+2017-11-06,111.09658813476562,111.67688101591612,111.06479708001258,111.2953155827145,4220700,JNJ,Johnson & Johnson
+2017-11-07,111.10454559326172,111.40660306780381,110.42092268346501,111.35096568934642,4201900,JNJ,Johnson & Johnson
+2017-11-08,112.33659362792969,112.77378406096798,110.85806177197388,111.04883225057854,4440700,JNJ,Johnson & Johnson
+2017-11-09,111.56555938720703,112.40816156341472,111.12835671199821,111.97095888820591,3517100,JNJ,Johnson & Johnson
+2017-11-10,110.93757629394531,111.39068056540445,110.18241463753739,111.39068056540445,4240800,JNJ,Johnson & Johnson
+2017-11-13,111.09658813476562,111.3032724434234,110.03141192480629,110.50040579091902,4322300,JNJ,Johnson & Johnson
+2017-11-14,110.88191986083984,111.50989296854664,110.42881566731242,110.94551407024835,4078200,JNJ,Johnson & Johnson
+2017-11-15,110.57193756103516,111.15221821138397,110.29371433079957,110.67526756793973,4811500,JNJ,Johnson & Johnson
+2017-11-16,110.38908386230469,111.03295864856369,110.20625806445068,110.82628653487468,4193800,JNJ,Johnson & Johnson
+2017-11-17,109.697509765625,110.38113241310677,109.61006923643468,109.93598503881283,4247400,JNJ,Johnson & Johnson
+2017-11-20,109.64192199707031,110.14271913972999,109.49089929741774,109.81680315389232,4266300,JNJ,Johnson & Johnson
+2017-11-21,109.9677963256836,110.6991117365607,109.84856473181829,110.055236870971,5660600,JNJ,Johnson & Johnson
+2017-11-22,109.13313293457031,109.99959361122535,108.58465550281188,109.9359993881176,3917000,JNJ,Johnson & Johnson
+2017-11-24,109.70548248291016,109.99960731760234,109.14904812308073,109.30008290561143,2606800,JNJ,Johnson & Johnson
+2017-11-27,110.44926452636719,110.61721094740366,109.95339423673087,109.97738658259323,3933100,JNJ,Johnson & Johnson
+2017-11-28,111.98483276367188,112.39271483634545,110.56922337648156,110.60921468642236,5052800,JNJ,Johnson & Johnson
+2017-11-29,111.8168716430664,112.47269494125447,111.12906261982157,112.14478329216044,5851400,JNJ,Johnson & Johnson
+2017-11-30,111.43302154541016,112.19280787290843,110.75320566080521,112.01685581344923,8941900,JNJ,Johnson & Johnson
+2017-12-01,111.95285034179688,112.39273040480835,110.8491656970835,111.62495084358478,5990500,JNJ,Johnson & Johnson
+2017-12-04,111.17707061767578,113.16852107081776,111.11308695051383,112.46471293567296,5916700,JNJ,Johnson & Johnson
+2017-12-05,111.70491790771484,112.61666373648968,111.32902152006213,111.80088729906934,6745300,JNJ,Johnson & Johnson
+2017-12-06,112.81659698486328,113.53640395998389,112.12079455885112,112.64064498229833,5591700,JNJ,Johnson & Johnson
+2017-12-07,111.97684478759766,113.16851767086852,111.37701165506655,111.97684478759766,4713100,JNJ,Johnson & Johnson
+2017-12-08,112.44070434570312,112.5766650424212,111.80888555464445,111.96883859762835,5101300,JNJ,Johnson & Johnson
+2017-12-11,112.88056945800781,112.90456180110488,111.83286313065814,112.68861850959796,4358600,JNJ,Johnson & Johnson
+2017-12-12,114.04828643798828,114.82407165768626,113.6004007474403,114.04828643798828,8016700,JNJ,Johnson & Johnson
+2017-12-13,114.28020477294922,114.7120792468723,113.7363619388508,113.96829204077254,6118400,JNJ,Johnson & Johnson
+2017-12-14,113.28848266601562,114.86404538228902,113.25649693429632,114.78407495117243,5337900,JNJ,Johnson & Johnson
+2017-12-15,113.93631744384766,114.48016033108628,113.39246235297185,113.95230420855195,12517000,JNJ,Johnson & Johnson
+2017-12-18,113.408447265625,115.00800219968562,113.08852895663148,114.0162737472592,5833200,JNJ,Johnson & Johnson
+2017-12-19,113.39244079589844,113.872312125817,113.0565357464094,113.48041679959569,6580100,JNJ,Johnson & Johnson
+2017-12-20,112.89659881591797,114.03228144158928,112.83261514922198,113.77634677480536,6289800,JNJ,Johnson & Johnson
+2017-12-21,112.81659698486328,113.7043503783012,112.78461125877627,113.2404780264149,6284700,JNJ,Johnson & Johnson
+2017-12-22,112.0648422241211,113.04857753614073,112.00085854665032,112.76865047266094,4665600,JNJ,Johnson & Johnson
+2017-12-26,112.04083251953125,112.40072997138567,111.71292079963946,112.33675850746039,3271100,JNJ,Johnson & Johnson
+2017-12-27,112.42471313476562,112.88857327997133,112.12878720313992,112.30473920454943,3753600,JNJ,Johnson & Johnson
+2017-12-28,112.41674041748047,112.76864452318453,112.23279498173079,112.5287087962374,2485000,JNJ,Johnson & Johnson
+2017-12-29,111.74490356445312,112.93657632919293,111.63293521232983,112.75261873356278,4452900,JNJ,Johnson & Johnson
+2018-01-02,111.35301971435547,111.92886049998768,110.94513757604781,111.69693039082522,6842100,JNJ,Johnson & Johnson
+2018-01-03,112.41674041748047,112.51270982680411,111.08910663819255,111.4570097133299,5350500,JNJ,Johnson & Johnson
+2018-01-04,112.4087142944336,112.88058002435668,112.14478629202718,112.32873167420094,4837600,JNJ,Johnson & Johnson
+2018-01-05,113.33650207519531,113.42447810943935,112.19281363002275,112.52072541253592,6158800,JNJ,Johnson & Johnson
+2018-01-08,113.48046875,113.56844479397193,112.7046833268767,113.32850901917207,5129800,JNJ,Johnson & Johnson
+2018-01-09,115.27995300292969,116.5116052465953,113.77636707637483,113.86434310832513,8897000,JNJ,Johnson & Johnson
+2018-01-10,115.14396667480469,115.29592635109778,114.62411618566779,114.8080615920897,6558600,JNJ,Johnson & Johnson
+2018-01-11,115.79977416992188,115.88775017950765,114.92002627769985,115.27193031604293,4962200,JNJ,Johnson & Johnson
+2018-01-12,116.5755386352539,117.10339459924431,115.88772964680284,115.95971888089863,5450600,JNJ,Johnson & Johnson
+2018-01-16,117.45532989501953,118.41506050133188,116.79151307304734,117.10342582518977,8804000,JNJ,Johnson & Johnson
+2018-01-17,117.55127716064453,118.62298813614198,116.35161107773195,118.23908620299314,10619700,JNJ,Johnson & Johnson
+2018-01-18,117.50328063964844,117.91916825687078,116.7434946376928,117.51127401942134,5554800,JNJ,Johnson & Johnson
+2018-01-19,117.855224609375,118.08715473784157,117.10343173202403,117.9352072487841,8738800,JNJ,Johnson & Johnson
+2018-01-22,118.47904968261719,118.4790496826172,117.3433669885382,117.57529711609938,7010400,JNJ,Johnson & Johnson
+2018-01-23,113.43244934082031,117.91920180377022,113.26449068874085,117.53531200369294,17473600,JNJ,Johnson & Johnson
+2018-01-24,113.62440490722656,114.81606567283826,113.4084615469171,114.76808097135554,13034400,JNJ,Johnson & Johnson
+2018-01-25,115.48787689208984,115.69582687181607,113.7363742547514,113.81634469002991,7938800,JNJ,Johnson & Johnson
+2018-01-26,116.23165893554688,116.44760226529583,115.27192843080275,115.56784218382634,8065600,JNJ,Johnson & Johnson
+2018-01-29,114.91199493408203,115.919722127743,114.79203322228093,115.84774510066234,8013400,JNJ,Johnson & Johnson
+2018-01-30,113.91230773925781,115.02401022144022,113.91230773925781,114.68809291964263,8376100,JNJ,Johnson & Johnson
+2018-01-31,110.52123260498047,114.02426126054132,110.44925557322796,114.02426126054132,13137400,JNJ,Johnson & Johnson
+2018-02-01,111.98483276367188,112.50468318199904,109.56950164613363,109.9933826835104,9393600,JNJ,Johnson & Johnson
+2018-02-02,110.11334991455078,112.25675975746127,109.8734264501804,111.18506093782354,9262500,JNJ,Johnson & Johnson
+2018-02-05,104.28298950195312,109.56951935457862,97.69282449891676,109.23361426332941,19954100,JNJ,Johnson & Johnson
+2018-02-06,105.43466186523438,106.36240662877972,102.37151279149026,103.97906105998543,19193500,JNJ,Johnson & Johnson
+2018-02-07,105.10678100585938,106.71432974575053,105.05080291427693,105.48267749090897,10550400,JNJ,Johnson & Johnson
+2018-02-08,101.05990600585938,104.97081829059782,100.85996159006777,104.69889681399451,11680200,JNJ,Johnson & Johnson
+2018-02-09,103.59516906738281,104.70685920195575,100.3240823222135,101.9876147317776,15030900,JNJ,Johnson & Johnson
+2018-02-12,104.18701171875,105.02678048109232,102.11558495248717,103.97106839045959,9963900,JNJ,Johnson & Johnson
+2018-02-13,103.9390869140625,104.450944014317,102.93135947657315,103.33925380265632,6339000,JNJ,Johnson & Johnson
+2018-02-14,103.70713806152344,103.97905945931737,102.68342392565856,103.5231926693258,6259700,JNJ,Johnson & Johnson
+2018-02-15,104.95478820800781,104.99477952003902,103.49119405383757,104.05104801500453,5606400,JNJ,Johnson & Johnson
+2018-02-16,106.49037170410156,107.5300849188523,104.64288758899556,104.7388691896859,7970100,JNJ,Johnson & Johnson
+2018-02-20,104.66687774658203,106.73030516548847,104.49893130525444,106.26643275004723,6563500,JNJ,Johnson & Johnson
+2018-02-21,103.89909362792969,105.91452405739719,103.85910231386754,104.61089508514767,6578000,JNJ,Johnson & Johnson
+2018-02-22,103.89909362792969,104.78684710411264,103.55518297135795,104.05105329918449,5732200,JNJ,Johnson & Johnson
+2018-02-23,105.58663940429688,105.6346241064584,103.98708424618026,104.0430623308229,5126800,JNJ,Johnson & Johnson
+2018-02-26,106.30299377441406,107.38155525290959,105.44174613591147,106.01322970597542,6684400,JNJ,Johnson & Johnson
+2018-02-27,105.98100280761719,107.12395740640672,105.9246662891546,106.4156549524594,7158600,JNJ,Johnson & Johnson
+2018-02-28,104.5402603149414,106.512259923127,104.53220346658301,106.20639444825264,7985900,JNJ,Johnson & Johnson
+2018-03-01,102.44752502441406,104.73343481924209,101.83580017670182,103.92049139917643,9424000,JNJ,Johnson & Johnson
+2018-03-02,103.68707275390625,103.92048800967254,102.1497130472349,102.1497130472349,6910400,JNJ,Johnson & Johnson
+2018-03-05,104.46782684326172,104.87833315838438,103.17193907317025,103.53415341752155,5799800,JNJ,Johnson & Johnson
+2018-03-06,103.20413970947266,104.79783611988968,102.96266757897729,104.63685879348701,5546500,JNJ,Johnson & Johnson
+2018-03-07,103.86412811279297,104.09755562543069,102.43946004351449,102.60849418307215,6391700,JNJ,Johnson & Johnson
+2018-03-08,106.29492950439453,106.48810963045975,104.09755930319253,104.09755930319253,6423400,JNJ,Johnson & Johnson
+2018-03-09,107.69544982910156,107.71155124219608,105.8924722976837,106.65712361564846,7557800,JNJ,Johnson & Johnson
+2018-03-12,106.75372314453125,108.04155375135844,106.50420650178637,107.69545319059101,4942000,JNJ,Johnson & Johnson
+2018-03-13,108.13814544677734,108.97523469225791,107.4137292464431,107.69544870464745,9152300,JNJ,Johnson & Johnson
+2018-03-14,106.50420379638672,109.22475309974801,106.16613552833536,108.85450656887988,6770600,JNJ,Johnson & Johnson
+2018-03-15,107.0998306274414,108.04961758257694,106.62494329076405,106.68933666753432,6147200,JNJ,Johnson & Johnson
+2018-03-16,107.598876953125,108.1784051323375,106.32714752395667,107.1803383761911,14233500,JNJ,Johnson & Johnson
+2018-03-19,104.83003997802734,107.42986005607969,104.1217249967988,107.33327611565139,6017000,JNJ,Johnson & Johnson
+2018-03-20,105.61079406738281,106.06958007120804,104.13782755085855,105.26468114076525,6214300,JNJ,Johnson & Johnson
+2018-03-21,105.59466552734375,106.87445155040027,105.16807018632491,105.76368738152414,5158700,JNJ,Johnson & Johnson
+2018-03-22,102.52800750732422,105.18416987766152,102.30263682460487,105.01514800651255,7560100,JNJ,Johnson & Johnson
+2018-03-23,100.69283294677734,102.86606326818098,100.53185565225418,102.72922581285712,8452500,JNJ,Johnson & Johnson
+2018-03-26,102.53605651855469,102.65679256541144,100.78137690812261,101.74725914208612,8358200,JNJ,Johnson & Johnson
+2018-03-27,102.39118194580078,103.91244642153718,101.73116513460266,102.31069328899923,7789900,JNJ,Johnson & Johnson
+2018-03-28,102.58434295654297,103.84803988591479,102.39116897650929,102.72922497679075,6868500,JNJ,Johnson & Johnson
+2018-03-29,103.14778137207031,103.63877015545019,102.07727058258267,103.00290547621148,6119400,JNJ,Johnson & Johnson
+2018-04-02,100.2581787109375,102.93044211209377,99.43718475036037,102.88215015585091,8916900,JNJ,Johnson & Johnson
+2018-04-03,103.30876922607422,103.42145457043888,100.35478586768417,100.7572352806696,8035000,JNJ,Johnson & Johnson
+2018-04-04,104.96684265136719,105.53831385185957,101.73114643117121,102.14164648854617,7717100,JNJ,Johnson & Johnson
+2018-04-05,105.20832824707031,105.60272080133613,104.23439528865212,104.96685614911877,5621700,JNJ,Johnson & Johnson
+2018-04-06,103.1075210571289,105.15195820589278,101.74724038568941,104.8139022497245,6399300,JNJ,Johnson & Johnson
+2018-04-09,104.21830749511719,105.5544426342068,102.76949314071757,103.5502399255724,6395800,JNJ,Johnson & Johnson
+2018-04-10,104.83807373046875,105.36930991158661,104.06536544140806,104.83807373046875,6019300,JNJ,Johnson & Johnson
+2018-04-11,104.33903503417969,104.91856315083378,103.85609084304097,103.9446302020237,4575400,JNJ,Johnson & Johnson
+2018-04-12,104.98294830322266,105.69126320245398,104.52416235751615,104.70928564916744,4559800,JNJ,Johnson & Johnson
+2018-04-13,105.13587951660156,105.7798010263755,104.33903754833719,105.51418294302695,4742300,JNJ,Johnson & Johnson
+2018-04-16,106.05345153808594,106.9549464613012,105.6671035891536,105.77174435352731,6379600,JNJ,Johnson & Johnson
+2018-04-17,105.07147979736328,106.4076147002092,103.67900836726895,106.33517675869817,11008700,JNJ,Johnson & Johnson
+2018-04-18,102.80165100097656,104.55632406782917,102.17383107047168,104.38730223826603,9383600,JNJ,Johnson & Johnson
+2018-04-19,102.66484832763672,103.2443764683707,102.13361215166698,102.72923556702547,5959500,JNJ,Johnson & Johnson
+2018-04-20,101.948486328125,103.26851988662492,101.5540814893741,103.02704778701786,7743900,JNJ,Johnson & Johnson
+2018-04-23,102.0853271484375,102.46363060726387,101.24018086208534,102.12556840818831,7501900,JNJ,Johnson & Johnson
+2018-04-24,101.5701675415039,102.59238617465829,100.86185276493427,102.17384155832231,6577500,JNJ,Johnson & Johnson
+2018-04-25,102.02898406982422,102.1014220216248,100.83773102167754,101.3448212478461,5859600,JNJ,Johnson & Johnson
+2018-04-26,103.03508758544922,104.00902050547313,101.9162849223246,101.9162849223246,8211100,JNJ,Johnson & Johnson
+2018-04-27,103.24440002441406,103.66293866905154,102.62462434437589,102.80975381969554,4266800,JNJ,Johnson & Johnson
+2018-04-30,101.81163787841797,103.81583398171121,101.81163787841797,103.7192500650016,8219400,JNJ,Johnson & Johnson
+2018-05-01,101.42528533935547,101.93236930180035,100.58818996738242,101.67480196741553,5122600,JNJ,Johnson & Johnson
+2018-05-02,99.4050064086914,101.56213553833751,99.16353430113989,101.03089935808049,7390800,JNJ,Johnson & Johnson
+2018-05-03,99.02668762207031,99.55792371997822,97.6181148751137,99.24401371335621,7282900,JNJ,Johnson & Johnson
+2018-05-04,99.96037292480469,100.21794026679378,98.03666549600396,98.68058078053178,6127600,JNJ,Johnson & Johnson
+2018-05-07,99.4774398803711,100.80552413036486,99.26011990606581,99.92013667733251,6707900,JNJ,Johnson & Johnson
+2018-05-08,98.68864440917969,99.39695315717172,97.94813897161201,98.88986911335942,5951800,JNJ,Johnson & Johnson
+2018-05-09,99.41305541992188,99.84770152156241,98.62425187082073,98.99450459276103,6808600,JNJ,Johnson & Johnson
+2018-05-10,100.89405059814453,101.4574833714572,99.80743858367761,99.98451727983617,4948000,JNJ,Johnson & Johnson
+2018-05-11,102.41531372070312,102.70507775770253,101.22406702716343,101.23211159310395,5716700,JNJ,Johnson & Johnson
+2018-05-14,101.46553802490234,102.71313358759261,101.09528532380035,102.50385818579049,6101600,JNJ,Johnson & Johnson
+2018-05-15,100.71697235107422,101.28040512689918,100.12939973762604,101.04698376645752,5875700,JNJ,Johnson & Johnson
+2018-05-16,100.89405059814453,101.33674733854093,100.61233728193307,100.96649467425019,3818100,JNJ,Johnson & Johnson
+2018-05-17,99.68671417236328,101.0872363511533,99.44524821927007,101.00674770012223,6473400,JNJ,Johnson & Johnson
+2018-05-18,100.0006103515625,100.16159377220542,99.22790835514527,99.63035769541818,5433900,JNJ,Johnson & Johnson
+2018-05-21,99.58210754394531,100.60432659537162,99.26014670839086,100.3065178887198,5558700,JNJ,Johnson & Johnson
+2018-05-22,98.93011474609375,100.00062548616008,98.80937869756116,99.6464741889258,7172700,JNJ,Johnson & Johnson
+2018-05-23,99.36474609375,99.7832968736452,98.79326873044963,98.89790949586842,4940800,JNJ,Johnson & Johnson
+2018-05-24,98.39886474609375,99.31644876043033,97.8354381200589,99.17961745709181,6923600,JNJ,Johnson & Johnson
+2018-05-25,98.49618530273438,99.57464175690465,98.22048683044626,98.56916048907142,4594800,JNJ,Johnson & Johnson
+2018-05-29,96.81767272949219,97.95288954541455,96.18519646836752,97.70962658970478,9821900,JNJ,Johnson & Johnson
+2018-05-30,98.09074401855469,98.58537420056147,96.93120204561927,97.40150716727072,6423700,JNJ,Johnson & Johnson
+2018-05-31,96.99605560302734,98.31776853226256,96.93118466275689,98.050180543472,10337500,JNJ,Johnson & Johnson
+2018-06-01,98.32588958740234,98.37453970465349,97.27986876146429,97.61232154007057,5741000,JNJ,Johnson & Johnson
+2018-06-04,98.8853988647461,99.22596829429654,98.13129100559892,98.80431326206644,4853000,JNJ,Johnson & Johnson
+2018-06-05,98.50430297851562,99.38003621127488,98.0339977882331,98.96649775201801,5125400,JNJ,Johnson & Johnson
+2018-06-06,99.56652069091797,99.56652069091797,98.48806435210122,98.9016089230825,6799300,JNJ,Johnson & Johnson
+2018-06-07,100.00440216064453,100.134137888871,99.14487744209988,99.73681410148153,7414100,JNJ,Johnson & Johnson
+2018-06-08,100.5963363647461,101.2369231726679,100.00440586984452,100.02873093313701,6208100,JNJ,Johnson & Johnson
+2018-06-11,99.46110534667969,100.8233581064939,99.3719093417251,100.76659757483498,5571400,JNJ,Johnson & Johnson
+2018-06-12,99.36381530761719,99.88277059303336,98.88539973067837,99.8665559469294,5227300,JNJ,Johnson & Johnson
+2018-06-13,99.43677520751953,100.62064215702193,99.29892908430571,99.85843017861762,5836900,JNJ,Johnson & Johnson
+2018-06-14,99.25840759277344,99.85844849941834,98.998923755916,99.50166441017453,5239200,JNJ,Johnson & Johnson
+2018-06-15,99.42057037353516,99.51787680410513,98.30967849032447,99.00702577665605,13173500,JNJ,Johnson & Johnson
+2018-06-18,98.3745346069336,98.77185831224165,97.50690583778858,98.60968713885207,6787400,JNJ,Johnson & Johnson
+2018-06-19,99.38814544677734,99.87466527840226,97.7664085504041,97.83938992768725,8572400,JNJ,Johnson & Johnson
+2018-06-20,98.9583740234375,99.46111462677699,98.65024627803014,99.26650176884486,6277200,JNJ,Johnson & Johnson
+2018-06-21,98.47994995117188,99.12053663357145,98.20425770596482,98.78808385632564,4417200,JNJ,Johnson & Johnson
+2018-06-22,99.60704803466797,100.04491761082576,98.64211907069262,98.66644412718469,9501400,JNJ,Johnson & Johnson
+2018-06-25,99.40435791015625,100.08549060861736,98.52862470704221,99.59086037117393,8170500,JNJ,Johnson & Johnson
+2018-06-26,99.20972442626953,99.6475940027921,98.60157326772709,99.32324548094944,5496400,JNJ,Johnson & Johnson
+2018-06-27,98.60970306396484,99.71248454312358,98.47996115515336,99.03135189473272,5666000,JNJ,Johnson & Johnson
+2018-06-28,98.92593383789062,99.25839281453919,98.17182606199688,98.74754181982888,5296800,JNJ,Johnson & Johnson
+2018-06-29,98.3907699584961,99.88277105073068,98.2691446460717,99.12055276521764,7308700,JNJ,Johnson & Johnson
+2018-07-02,98.5853500366211,98.70698149501955,97.39337287989545,98.39073722861036,5481400,JNJ,Johnson & Johnson
+2018-07-03,99.50164794921875,100.10979917176535,98.32589139353564,98.64212953434514,4248100,JNJ,Johnson & Johnson
+2018-07-05,101.35856628417969,101.45587273492944,99.92333170762751,100.2233491045097,7319100,JNJ,Johnson & Johnson
+2018-07-06,101.9666976928711,102.10454383125033,101.04230824448668,101.48828832328387,7297900,JNJ,Johnson & Johnson
+2018-07-09,102.20999145507812,102.77759701133533,101.84509686625286,102.34783763496394,6706100,JNJ,Johnson & Johnson
+2018-07-10,103.28842163085938,103.40194271971058,102.25862141444196,102.46944894506649,5075600,JNJ,Johnson & Johnson
+2018-07-11,102.36402130126953,103.33706705717476,102.21806474720549,103.31274199590321,4827400,JNJ,Johnson & Johnson
+2018-07-12,103.5965576171875,103.96145214110454,103.1181420022124,103.55601171905155,6199000,JNJ,Johnson & Johnson
+2018-07-13,102.11267852783203,103.38574192605225,101.61804820880035,101.61804820880035,8250200,JNJ,Johnson & Johnson
+2018-07-16,101.10717010498047,102.25049118875411,100.67741089666717,102.1694055962027,7314400,JNJ,Johnson & Johnson
+2018-07-17,104.69119262695312,105.85072820101882,103.43434445642549,104.22088759146494,12858700,JNJ,Johnson & Johnson
+2018-07-18,103.62898254394531,104.64256802975684,103.118131499778,104.44795516224794,7152000,JNJ,Johnson & Johnson
+2018-07-19,102.12078094482422,103.54790505164092,102.06402039723986,103.41005889128404,5984600,JNJ,Johnson & Johnson
+2018-07-20,102.04778289794922,102.28293546709308,101.45585245358251,101.60180900731199,5835500,JNJ,Johnson & Johnson
+2018-07-23,102.68025207519531,102.72079796535076,101.7234272200089,101.96669018807304,4631100,JNJ,Johnson & Johnson
+2018-07-24,104.89395141601562,105.10477277532148,103.10193274330109,103.17490794003717,7158800,JNJ,Johnson & Johnson
+2018-07-25,104.29388427734375,104.78851447078412,103.50734716645728,104.71553928803125,6523000,JNJ,Johnson & Johnson
+2018-07-26,105.63992309570312,106.402141291515,105.29125565920583,105.33178917666379,7640600,JNJ,Johnson & Johnson
+2018-07-27,106.66975402832031,107.25358034022298,105.3642552437701,105.39668453982182,6620400,JNJ,Johnson & Johnson
+2018-07-30,107.1724624633789,107.43194626014042,106.4264651069922,106.85622431911858,11013100,JNJ,Johnson & Johnson
+2018-07-31,107.456298828125,107.55359909038506,106.84814744325637,107.26168593073326,7598900,JNJ,Johnson & Johnson
+2018-08-01,107.55358123779297,107.81306505791078,107.09949692545635,107.35086414315201,5770400,JNJ,Johnson & Johnson
+2018-08-02,106.42647552490234,107.84549519856772,106.29673361382137,107.75629918130825,6563300,JNJ,Johnson & Johnson
+2018-08-03,106.99407196044922,107.60222319823829,106.1426577529708,106.36969989191591,6498700,JNJ,Johnson & Johnson
+2018-08-06,107.05084991455078,107.46438834540757,106.23186490975552,106.74271596242029,5840000,JNJ,Johnson & Johnson
+2018-08-07,106.59677124023438,107.17248090746581,106.4670293195254,106.93733450244252,4664600,JNJ,Johnson & Johnson
+2018-08-08,106.3615951538086,106.87244615042384,106.13455301595039,106.621078953,3721500,JNJ,Johnson & Johnson
+2018-08-09,106.38592529296875,106.80758030035322,105.9561660562983,106.66161756312165,4057800,JNJ,Johnson & Johnson
+2018-08-10,106.02105712890625,106.73462537329922,105.62372710684717,106.37784125110274,4324000,JNJ,Johnson & Johnson
+2018-08-13,105.59129333496094,106.14267795653187,105.29127595986328,105.99672757065872,3778000,JNJ,Johnson & Johnson
+2018-08-14,105.0074462890625,105.79398954067106,104.88582099154304,105.14529241720739,4542800,JNJ,Johnson & Johnson
+2018-08-15,105.76156616210938,106.01294577521905,104.54526348518206,105.21018155421358,5377300,JNJ,Johnson & Johnson
+2018-08-16,107.42383575439453,107.74819051875248,105.87508660623594,106.23997488987814,7861500,JNJ,Johnson & Johnson
+2018-08-17,109.03746795654297,109.46722719198569,107.1886891093523,107.3995104260077,6700900,JNJ,Johnson & Johnson
+2018-08-20,110.99166870117188,111.18626919529132,108.65636378878126,109.41046544923343,7935000,JNJ,Johnson & Johnson
+2018-08-21,109.75102996826172,111.43762515357496,109.71048407846118,111.08895772160079,5832100,JNJ,Johnson & Johnson
+2018-08-22,109.15099334716797,110.01861608162815,108.99692637499767,109.92131583514988,4688400,JNJ,Johnson & Johnson
+2018-08-23,109.55641174316406,109.86454564308079,108.73743925001484,109.15097761079691,5057600,JNJ,Johnson & Johnson
+2018-08-24,110.23755645751953,110.39972766287508,109.32938780923256,109.5564299713043,4809400,JNJ,Johnson & Johnson
+2018-08-27,110.13142395019531,111.05381535624159,109.55187776726167,110.60486323580653,4325900,JNJ,Johnson & Johnson
+2018-08-28,109.64167785644531,110.11510472846683,109.29067436577344,110.01715605912779,6037500,JNJ,Johnson & Johnson
+2018-08-29,110.08247375488281,110.14777702811107,109.33150479574661,109.64169222974935,4648700,JNJ,Johnson & Johnson
+2018-08-30,110.15593719482422,110.68652162834461,109.87024938169111,109.95186913316086,4821900,JNJ,Johnson & Johnson
+2018-08-31,109.94371032714844,110.1967527294528,109.35599331616527,109.87024881460702,6139500,JNJ,Johnson & Johnson
+2018-09-04,109.15190124511719,109.99266047346065,108.92334606393587,109.94368614253939,4406800,JNJ,Johnson & Johnson
+2018-09-05,110.89873504638672,110.96403831317238,108.93968686411483,108.95600333931782,6174800,JNJ,Johnson & Johnson
+2018-09-06,111.7231674194336,112.08232916546932,110.34366546548948,110.60487853726994,6562000,JNJ,Johnson & Johnson
+2018-09-07,112.09048461914062,112.39250129391652,110.8089315136869,111.64969073427099,6375200,JNJ,Johnson & Johnson
+2018-09-10,112.0007095336914,113.02920798037151,111.87826123542544,112.26191015040747,4892200,JNJ,Johnson & Johnson
+2018-09-11,113.0618667602539,113.38838313892704,112.00888102043301,112.35171387654508,7856800,JNJ,Johnson & Johnson
+2018-09-12,113.75569915771484,114.26995465142348,113.10267887870765,113.3802084493048,6767700,JNJ,Johnson & Johnson
+2018-09-13,114.18832397460938,114.66992161038628,113.47817110641881,114.18832397460938,6456100,JNJ,Johnson & Johnson
+2018-09-14,113.86183166503906,114.5638263662471,113.54348595491724,114.27812606894382,4534800,JNJ,Johnson & Johnson
+2018-09-17,114.24544525146484,114.6045945024777,113.60874157320836,113.7311898578176,5295500,JNJ,Johnson & Johnson
+2018-09-18,114.71888732910156,114.96377147551618,114.13934105308954,114.49850280712097,4581200,JNJ,Johnson & Johnson
+2018-09-19,114.65359497070312,115.08621822623421,114.31892039028854,114.89846665849437,5049900,JNJ,Johnson & Johnson
+2018-09-20,115.89431762695312,116.02492416164809,114.6943965570081,114.94745138872636,5019300,JNJ,Johnson & Johnson
+2018-09-21,116.62895965576172,116.83302767730088,115.65759388038357,116.05755923119322,13283400,JNJ,Johnson & Johnson
+2018-09-24,114.6617431640625,116.31877453469221,114.46583337566643,115.9922706760226,6708000,JNJ,Johnson & Johnson
+2018-09-25,113.16797637939453,115.06173384638146,112.97206656908806,114.71073032649802,7982800,JNJ,Johnson & Johnson
+2018-09-26,112.77616119384766,114.27809893340891,112.6129092578648,113.42101070034347,7133300,JNJ,Johnson & Johnson
+2018-09-27,112.82514190673828,113.93527257162778,112.29456997097145,113.01288102096463,6450500,JNJ,Johnson & Johnson
+2018-09-28,112.78433227539062,113.10267794617457,112.16396986587789,112.72719969618619,6638500,JNJ,Johnson & Johnson
+2018-10-01,114.0250473022461,114.15565382255313,112.64554551289585,112.8577717669023,4871800,JNJ,Johnson & Johnson
+2018-10-02,114.669921875,114.87398993693496,113.99241441473683,114.10669203120736,6439100,JNJ,Johnson & Johnson
+2018-10-03,113.48634338378906,115.31479792461327,113.36390751389511,114.71891014358923,5411800,JNJ,Johnson & Johnson
+2018-10-04,113.74755859375,113.89448164030992,112.09052669579813,113.09453821327435,4738700,JNJ,Johnson & Johnson
+2018-10-05,113.5434799194336,114.48218806582845,113.10268591018654,114.11486802834031,4309300,JNJ,Johnson & Johnson
+2018-10-08,113.78015899658203,114.01687240750542,113.15162603917993,113.38018121363108,5174100,JNJ,Johnson & Johnson
+2018-10-09,113.6250991821289,113.96793204598642,112.49048120817429,113.24962090732967,4475300,JNJ,Johnson & Johnson
+2018-10-10,112.42517852783203,114.65361083772655,112.42517852783202,113.74754810153331,7265600,JNJ,Johnson & Johnson
+2018-10-11,109.2498550415039,113.18429254806567,108.46624079928897,112.57208847213109,11603200,JNJ,Johnson & Johnson
+2018-10-12,109.27434539794922,109.7151393204707,107.93565961104086,109.70696862781249,6998000,JNJ,Johnson & Johnson
+2018-10-15,109.33966064453125,110.44163311626994,108.98049887728826,109.28252806628379,6398700,JNJ,Johnson & Johnson
+2018-10-16,111.47013092041016,112.63740665659624,109.99268021428006,109.99268021428006,9592800,JNJ,Johnson & Johnson
+2018-10-17,113.83731079101562,114.27809223787648,111.18442650692207,111.20074298083733,8261100,JNJ,Johnson & Johnson
+2018-10-18,113.86995697021484,114.12299932618576,112.40883540412942,113.62507285125717,7583900,JNJ,Johnson & Johnson
+2018-10-19,113.50264739990234,114.2781034680851,112.57209762701808,112.9230886805427,5924800,JNJ,Johnson & Johnson
+2018-10-22,113.20060729980469,113.67404660596247,112.75982585218115,113.14347473035517,4864300,JNJ,Johnson & Johnson
+2018-10-23,113.40467071533203,113.86179352897724,112.19659156043458,112.474121070084,8282700,JNJ,Johnson & Johnson
+2018-10-24,112.21292114257812,114.36787888387813,111.96803703338702,113.0700092970854,8279200,JNJ,Johnson & Johnson
+2018-10-25,113.02921295166016,113.53529773184212,110.23756351189536,112.20478251050481,9720700,JNJ,Johnson & Johnson
+2018-10-26,111.80479431152344,113.70670986343166,110.46610852049965,112.59657927170527,11371400,JNJ,Johnson & Johnson
+2018-10-29,112.27825164794922,113.54347613969182,111.19260804950305,111.82114117604057,6783000,JNJ,Johnson & Johnson
+2018-10-30,114.89030456542969,115.17600479869911,111.82928401750527,112.58841113483477,9646200,JNJ,Johnson & Johnson
+2018-10-31,114.26995086669922,115.44537238359014,113.95976344199617,115.09438131275284,9968900,JNJ,Johnson & Johnson
+2018-11-01,114.94743347167969,115.56779573179683,114.15564860457974,114.33522944796258,6913500,JNJ,Johnson & Johnson
+2018-11-02,114.83317565917969,115.91066102188337,114.00058692108274,115.88617385048794,7673200,JNJ,Johnson & Johnson
+2018-11-05,116.07390594482422,116.51469991386683,113.4618373599762,115.09438178242189,5601400,JNJ,Johnson & Johnson
+2018-11-06,116.37593841552734,116.58816471251495,115.14335937040185,115.52700831692525,5798900,JNJ,Johnson & Johnson
+2018-11-07,118.15538787841797,118.25333654587776,116.70242451958596,116.80854387955003,7173600,JNJ,Johnson & Johnson
+2018-11-08,118.60435485839844,119.00432027074783,117.54319849205783,117.79624088484837,5497100,JNJ,Johnson & Johnson
+2018-11-09,118.63697814941406,118.96349444643813,117.85336394720264,118.3920940404768,5343100,JNJ,Johnson & Johnson
+2018-11-12,118.86555480957031,119.37165204758242,118.1390730434804,118.35131178872997,7013600,JNJ,Johnson & Johnson
+2018-11-13,118.09828186035156,119.78797166408556,117.06978314633612,119.33086112452314,7432300,JNJ,Johnson & Johnson
+2018-11-14,117.74724578857422,118.61249218765239,117.18401606890019,118.37577876831571,6433100,JNJ,Johnson & Johnson
+2018-11-15,117.95130920410156,117.9594674405455,116.30243620386179,117.06157567412319,6657900,JNJ,Johnson & Johnson
+2018-11-16,119.1676025390625,119.77980678963691,117.99216838510725,118.12277494784169,8494300,JNJ,Johnson & Johnson
+2018-11-19,120.58786010742188,121.16741871273757,119.4777296796816,119.52670400725034,8714600,JNJ,Johnson & Johnson
+2018-11-20,119.54307556152344,121.42050433815353,119.46145580491236,120.400163965564,8937700,JNJ,Johnson & Johnson
+2018-11-21,115.9024887084961,119.36347470224226,114.91479391262577,119.36347470224226,10275400,JNJ,Johnson & Johnson
+2018-11-23,116.09839630126953,116.50653241808301,115.58415326370613,115.78822132211286,3404900,JNJ,Johnson & Johnson
+2018-11-26,116.1312484741211,116.68985477773238,115.59729781056821,116.64877875715717,7590900,JNJ,Johnson & Johnson
+2018-11-27,117.65100860595703,117.75780378439737,114.72657556704183,115.47411674683346,5962100,JNJ,Johnson & Johnson
+2018-11-28,120.29611206054688,120.39468448490668,117.76598204662875,118.1520740882273,8411400,JNJ,Johnson & Johnson
+2018-11-29,119.81145477294922,120.92043221736601,118.98176170273754,119.62250756874975,6900000,JNJ,Johnson & Johnson
+2018-11-30,120.6739730834961,120.75612512124454,119.19533668115292,119.39248151632343,12517600,JNJ,Johnson & Johnson
+2018-12-03,120.10718536376953,120.45220140654067,119.06391450978649,119.58144484126457,8827200,JNJ,Johnson & Johnson
+2018-12-04,119.95928955078125,122.39084680223137,119.78678783213796,120.1975229227137,9803500,JNJ,Johnson & Johnson
+2018-12-06,119.86072540283203,120.30431381599129,117.29772973740167,118.70244935924799,11572500,JNJ,Johnson & Johnson
+2018-12-07,119.46641540527344,121.03542663002028,118.39029135661345,119.51571415059539,9444500,JNJ,Johnson & Johnson
+2018-12-10,119.32675170898438,119.83607173506815,116.96092615627775,119.4335468415671,6848100,JNJ,Johnson & Johnson
+2018-12-11,120.34541320800781,121.75013310267549,119.76216371066442,120.17289890932656,9857400,JNJ,Johnson & Johnson
+2018-12-12,120.83824920654297,121.9800920731237,120.75609718779803,120.75609718779803,8869200,JNJ,Johnson & Johnson
+2018-12-13,121.44615173339844,122.0622543852943,120.59182823801135,120.72326647872953,6008300,JNJ,Johnson & Johnson
+2018-12-14,109.25555419921875,119.42536092448728,106.95543476178038,118.57102475946951,58140200,JNJ,Johnson & Johnson
+2018-12-17,106.08468627929688,108.14657245769958,104.1870916729196,105.41108707359955,36933100,JNJ,Johnson & Johnson
+2018-12-18,107.13614654541016,109.09124971581112,106.13395185593076,108.47514703955613,24640100,JNJ,Johnson & Johnson
+2018-12-19,104.82782745361328,107.90013094579872,104.400659379889,106.68434585401751,21232100,JNJ,Johnson & Johnson
+2018-12-20,105.3699951171875,106.58576760794845,104.12957325375962,104.91818396143935,16609600,JNJ,Johnson & Johnson
+2018-12-21,105.22212219238281,107.28402055926207,104.42530130778178,104.98390133313674,19732900,JNJ,Johnson & Johnson
+2018-12-24,100.90941619873047,105.14820627240094,99.39791374187901,104.57317952627734,7531900,JNJ,Johnson & Johnson
+2018-12-26,104.08849334716797,104.12956936609179,100.2275857265099,101.3858555057791,9253000,JNJ,Johnson & Johnson
+2018-12-27,104.66352081298828,104.66352081298828,101.0983368988347,103.39845595747057,9918700,JNJ,Johnson & Johnson
+2018-12-28,104.54852294921875,105.7643017581178,104.12136114828296,105.07426971030127,6537200,JNJ,Johnson & Johnson
+2018-12-31,106.01073455810547,106.42146966872606,104.67173408639724,105.29604694206985,7409900,JNJ,Johnson & Johnson
+2019-01-02,104.94281005859375,105.46034025626874,103.7352479537785,105.25497272190749,7631700,JNJ,Johnson & Johnson
+2019-01-03,103.2752456665039,105.36999740897568,102.97951586127681,105.263202260392,8654500,JNJ,Johnson & Johnson
+2019-01-04,105.00856018066406,105.68215937425667,104.10494401611886,104.4253169629365,8831700,JNJ,Johnson & Johnson
+2019-01-07,104.33493041992188,105.43570373176827,104.16242243237613,104.8442379258226,8404700,JNJ,Johnson & Johnson
+2019-01-08,106.7582778930664,107.20186630737206,104.92639650046115,105.29604933416883,9351600,JNJ,Johnson & Johnson
+2019-01-09,105.91216278076172,106.98829943352983,105.4192881075005,106.65149359261711,7403500,JNJ,Johnson & Johnson
+2019-01-10,106.55293273925781,106.70079139690468,104.89355899601728,104.89355899601728,6224400,JNJ,Johnson & Johnson
+2019-01-11,106.58577728271484,106.65970660546374,105.40285798016153,105.96967452385522,5300400,JNJ,Johnson & Johnson
+2019-01-14,105.37821960449219,105.9368259822895,104.8114030353461,105.75610149547066,7374400,JNJ,Johnson & Johnson
+2019-01-15,106.26538848876953,106.37218362878441,104.86067516030975,105.57535651015228,5194400,JNJ,Johnson & Johnson
+2019-01-16,105.18103790283203,106.30646058979549,105.06603884462024,106.30646058979549,6264200,JNJ,Johnson & Johnson
+2019-01-17,106.04359436035156,106.39683309517925,104.70460007378028,104.90996764169543,7632000,JNJ,Johnson & Johnson
+2019-01-18,107.35797882080078,107.7604913330185,106.33935091517756,106.70901012350507,10593000,JNJ,Johnson & Johnson
+2019-01-22,105.80538177490234,106.38040850312585,104.33494912150644,105.31249455948642,10568100,JNJ,Johnson & Johnson
+2019-01-23,105.80538177490234,106.21611694286807,105.09070032640629,105.55893816719438,9267800,JNJ,Johnson & Johnson
+2019-01-24,104.35136413574219,105.72321793963309,102.68378054250323,105.55071620772074,9917000,JNJ,Johnson & Johnson
+2019-01-25,105.33712005615234,105.51784450261451,104.3513583247663,105.25498055707712,7585100,JNJ,Johnson & Johnson
+2019-01-28,105.96145629882812,106.09288201775828,104.56495305757036,104.99211484703736,6927700,JNJ,Johnson & Johnson
+2019-01-29,107.06222534179688,107.17723068202302,105.55893319371378,105.9285923205377,6669300,JNJ,Johnson & Johnson
+2019-01-30,108.13834381103516,108.59015495798037,107.03757667821687,107.09507307802372,7299300,JNJ,Johnson & Johnson
+2019-01-31,109.32125854492188,111.0545612130945,107.5058038407703,108.13012923107225,17298100,JNJ,Johnson & Johnson
+2019-02-01,110.24132537841797,110.64385038763943,109.64165549500116,110.09346672277147,9575200,JNJ,Johnson & Johnson
+2019-02-04,109.15697479248047,110.20023302289945,108.60659120916355,110.04416419883425,7759000,JNJ,Johnson & Johnson
+2019-02-05,109.15697479248047,109.9784450722923,109.05017964501958,109.68271527017437,6449800,JNJ,Johnson & Johnson
+2019-02-06,109.25555419921875,109.72379830527238,108.68052747351979,109.32127332996185,5066100,JNJ,Johnson & Johnson
+2019-02-07,108.47516632080078,108.95983083728902,108.04799821296956,108.80374945935203,6085300,JNJ,Johnson & Johnson
+2019-02-08,108.76264190673828,108.81194064440986,108.05617708245457,108.39298284935904,4436700,JNJ,Johnson & Johnson
+2019-02-11,108.43408203125,108.98446564043336,107.82618948314902,108.68873582441698,4962200,JNJ,Johnson & Johnson
+2019-02-12,110.20842742919922,110.32343273743595,108.49976818208313,108.49976818208313,6262300,JNJ,Johnson & Johnson
+2019-02-13,110.4466552734375,110.88203343484332,109.42804034545675,110.13450515097854,7902200,JNJ,Johnson & Johnson
+2019-02-14,110.33165740966797,110.75061522188871,109.54305305955857,110.32344722037271,3910400,JNJ,Johnson & Johnson
+2019-02-15,112.03213500976562,112.05677811852048,110.90671205983926,111.05458324701175,6665000,JNJ,Johnson & Johnson
+2019-02-19,111.46528625488281,112.03210266186997,111.41600005160389,111.83494531411453,5935500,JNJ,Johnson & Johnson
+2019-02-20,112.00749206542969,112.31964228833057,111.49817190291384,111.69532930788546,6089800,JNJ,Johnson & Johnson
+2019-02-21,111.24349975585938,111.54743973728787,110.29881398217329,110.88205084030048,6665500,JNJ,Johnson & Johnson
+2019-02-22,112.21282196044922,112.24567524958476,110.75060616845508,111.13668558801388,5223900,JNJ,Johnson & Johnson
+2019-02-25,112.62628936767578,113.69302122466955,112.34514012543481,112.75033470474027,6846600,JNJ,Johnson & Johnson
+2019-02-26,112.55187225341797,113.2547579925151,112.50225916459218,112.82475685973424,5106900,JNJ,Johnson & Johnson
+2019-02-27,112.35340118408203,112.66763421996106,111.95648387723789,112.0639873090436,4378100,JNJ,Johnson & Johnson
+2019-02-28,112.99015045166016,114.07341173604236,112.20458035073818,112.41957463188002,10133200,JNJ,Johnson & Johnson
+2019-03-01,114.40420532226562,114.61919963835163,113.29612469286502,113.46978316884905,5641600,JNJ,Johnson & Johnson
+2019-03-04,114.51163482666016,115.28067535435447,113.70952312104518,114.81760315683881,8377700,JNJ,Johnson & Johnson
+2019-03-05,114.75152587890625,115.05748179846975,114.41248614125074,114.78459707921868,6568900,JNJ,Johnson & Johnson
+2019-03-06,115.01608276367188,115.47915507111665,114.61090080354471,115.33031580848399,6236900,JNJ,Johnson & Johnson
+2019-03-07,114.31318664550781,115.04086614594067,113.8666437119655,114.55298739294979,6100400,JNJ,Johnson & Johnson
+2019-03-08,114.16438293457031,115.18976656825082,112.80823689920025,114.18918948380818,7046700,JNJ,Johnson & Johnson
+2019-03-11,114.57781219482422,114.96646485465332,113.71782260531796,114.20570143607414,6150400,JNJ,Johnson & Johnson
+2019-03-12,115.09048461914062,115.76856369157905,114.528186223455,114.65221892315856,5552900,JNJ,Johnson & Johnson
+2019-03-13,115.28065490722656,115.6362236323341,114.9581573541739,115.42949410812679,6446900,JNJ,Johnson & Johnson
+2019-03-14,114.13127899169922,114.7762743223571,114.06512400678903,114.39588631356679,8493600,JNJ,Johnson & Johnson
+2019-03-15,113.78395080566406,114.3297072350585,113.14722025063826,114.11471304273769,11922500,JNJ,Johnson & Johnson
+2019-03-18,113.42840576171875,113.93282653644701,113.05629497132651,113.82532309695219,7369600,JNJ,Johnson & Johnson
+2019-03-19,114.47858428955078,114.79281731642395,113.67647243931278,113.79224050956499,5882500,JNJ,Johnson & Johnson
+2019-03-20,113.52765655517578,114.53649832336072,112.9984291208638,114.3876590220436,5475700,JNJ,Johnson & Johnson
+2019-03-21,114.19744110107422,114.75973958123132,113.24647732865705,113.28782577402718,5765100,JNJ,Johnson & Johnson
+2019-03-22,113.21341705322266,114.43725292391908,113.17206860386783,113.9080255783929,6528800,JNJ,Johnson & Johnson
+2019-03-25,112.96536254882812,113.2961249771408,112.24594732747025,113.21344067895156,4500300,JNJ,Johnson & Johnson
+2019-03-26,114.5860824584961,115.16492278318702,113.22992424383057,113.22992424383057,4758600,JNJ,Johnson & Johnson
+2019-03-27,114.69359588623047,115.33859132064141,114.17264580014483,114.60263434456866,6764900,JNJ,Johnson & Johnson
+2019-03-28,114.84244537353516,115.32205961790139,114.7018707425998,114.99128464707556,4602100,JNJ,Johnson & Johnson
+2019-03-29,115.59490966796875,115.66934190837927,114.84242356500857,115.17318585524782,7168400,JNJ,Johnson & Johnson
+2019-04-01,114.92514038085938,116.00840169866166,114.72668799761385,115.76033621960475,5885200,JNJ,Johnson & Johnson
+2019-04-02,113.87496185302734,114.94994590005673,113.21342447331816,114.94994590005673,5517800,JNJ,Johnson & Johnson
+2019-04-03,113.42840576171875,114.31321458696938,113.1803276955324,114.28013078199808,5947000,JNJ,Johnson & Johnson
+2019-04-04,112.10533905029297,113.29609100584396,111.74149291757986,113.18032292886926,5844600,JNJ,Johnson & Johnson
+2019-04-05,112.6097412109375,112.94051614029581,112.21282391348092,112.49397314010544,4759700,JNJ,Johnson & Johnson
+2019-04-08,112.57667541503906,112.88263119878746,112.21282928421718,112.50225578403658,4329600,JNJ,Johnson & Johnson
+2019-04-09,112.10533905029297,112.675902175385,111.27014334989951,112.46090792322457,5210300,JNJ,Johnson & Johnson
+2019-04-10,112.11360168457031,112.568409342317,111.90687207811943,112.36994437772559,4194100,JNJ,Johnson & Johnson
+2019-04-11,111.80764770507812,112.60974698267128,111.15437507222079,112.42783653441725,4485200,JNJ,Johnson & Johnson
+2019-04-12,112.44438934326172,112.7503578098347,111.42728298333013,111.81593574044922,5756800,JNJ,Johnson & Johnson
+2019-04-15,112.89091491699219,113.11417382277222,112.29553259936269,112.46091377253207,5380900,JNJ,Johnson & Johnson
+2019-04-16,114.13127899169922,116.34741420621124,113.75089098290893,114.37935703066914,10745700,JNJ,Johnson & Johnson
+2019-04-17,114.54478454589844,115.8926534784504,113.8418985872871,114.94170199823817,9543700,JNJ,Johnson & Johnson
+2019-04-18,113.71783447265625,115.96705377873273,112.25418520987103,115.23109682608252,10485300,JNJ,Johnson & Johnson
+2019-04-22,113.97418975830078,114.51995905110418,112.84131533778334,113.2713039159531,4666500,JNJ,Johnson & Johnson
+2019-04-23,115.68588256835938,116.471465166043,113.49455379001505,113.63512840808112,5790500,JNJ,Johnson & Johnson
+2019-04-24,115.1070785522461,115.88438413582655,114.82592922731037,115.47918943734075,5676300,JNJ,Johnson & Johnson
+2019-04-25,115.4791488647461,115.57838765227504,114.08166737551936,114.54473965807655,5218100,JNJ,Johnson & Johnson
+2019-04-26,116.09110260009766,116.19860605657401,115.19802899141932,115.66937865340647,4613600,JNJ,Johnson & Johnson
+2019-04-29,115.63628387451172,116.12416277754309,115.42128959972892,116.05802039897561,4275200,JNJ,Johnson & Johnson
+2019-04-30,116.7608642578125,116.96759383780783,114.90857529642848,115.92568129702933,6003700,JNJ,Johnson & Johnson
+2019-05-01,117.38107299804688,117.71184795306262,115.56185490767062,116.5541545371691,6656300,JNJ,Johnson & Johnson
+2019-05-02,116.82701873779297,117.5464336354122,115.86779046245256,117.34798131483981,8835600,JNJ,Johnson & Johnson
+2019-05-03,117.43067169189453,117.49682667478822,116.66164367407937,116.83528946362411,5281600,JNJ,Johnson & Johnson
+2019-05-06,117.49684143066406,117.62088677083281,115.71069452153897,115.97531448634612,5818900,JNJ,Johnson & Johnson
+2019-05-07,115.74378204345703,116.9097401425095,114.99128318936431,116.44666780699855,6606700,JNJ,Johnson & Johnson
+2019-05-08,115.59490966796875,116.52933143366485,115.5204900453308,115.93394921701615,4667300,JNJ,Johnson & Johnson
+2019-05-09,114.7183837890625,115.20627522474616,113.81704577947741,114.9003068428212,5604200,JNJ,Johnson & Johnson
+2019-05-10,114.98301696777344,115.14839813993116,112.79995268907747,114.47031893097748,4771600,JNJ,Johnson & Johnson
+2019-05-13,113.4532241821289,114.16437465015545,112.89919025972551,113.99072881809106,5560000,JNJ,Johnson & Johnson
+2019-05-14,113.13898468017578,113.98243238675504,113.06455243260508,113.32089512486586,7179400,JNJ,Johnson & Johnson
+2019-05-15,113.21341705322266,113.69303130663312,111.9068842838166,113.20513979268657,6429400,JNJ,Johnson & Johnson
+2019-05-16,114.28842163085938,115.09879830016452,113.26303805700056,113.61034234384563,6857200,JNJ,Johnson & Johnson
+2019-05-17,114.61917877197266,114.96648304293628,113.17207133406986,113.28783942439107,6915300,JNJ,Johnson & Johnson
+2019-05-20,114.46206665039062,114.90860974299483,113.85014236776769,114.61918319713003,4771100,JNJ,Johnson & Johnson
+2019-05-21,114.21395874023438,115.41300044484919,114.18088755797446,115.04087709223207,4859000,JNJ,Johnson & Johnson
+2019-05-22,114.74319458007812,114.9003110975762,113.69301727913326,114.4041676198584,5456800,JNJ,Johnson & Johnson
+2019-05-23,115.59490966796875,115.64453536749996,113.8418468177101,114.5281905568405,6951800,JNJ,Johnson & Johnson
+2019-05-24,115.6032943725586,116.14446421377293,115.3618399849789,116.14446421377293,5473300,JNJ,Johnson & Johnson
+2019-05-28,114.12126922607422,116.96867938829668,114.1046141385919,115.72813580510785,11919600,JNJ,Johnson & Johnson
+2019-05-29,109.34226989746094,113.13881658772087,107.00273203726798,113.13881658772087,23247400,JNJ,Johnson & Johnson
+2019-05-30,109.99169921875,110.58283421651075,109.20907515302923,109.43387440052824,7360600,JNJ,Johnson & Johnson
+2019-05-31,109.19242095947266,109.90011618320601,107.91025852714422,109.50048295423642,7811000,JNJ,Johnson & Johnson
+2019-06-03,109.43389129638672,110.2331578711672,109.1008529701339,109.48384386929635,8434600,JNJ,Johnson & Johnson
+2019-06-04,111.34046173095703,111.81503647631068,110.38300375209623,110.39965884073416,6648900,JNJ,Johnson & Johnson
+2019-06-05,111.88165283203125,112.50608531138113,111.44870942253083,112.14807075041598,6860600,JNJ,Johnson & Johnson
+2019-06-06,113.79658508300781,114.61251945207464,112.05650270934167,112.31459947143118,9115800,JNJ,Johnson & Johnson
+2019-06-07,115.35350036621094,116.21937451467966,114.17956421052041,114.55422117183753,6533900,JNJ,Johnson & Johnson
+2019-06-10,115.7447738647461,115.85300015718578,114.5625169096189,115.39509330371757,4994700,JNJ,Johnson & Johnson
+2019-06-11,116.37757873535156,117.11025035097168,116.14445825840211,116.29431597753539,8230500,JNJ,Johnson & Johnson
+2019-06-12,117.95944213867188,118.98352046498664,116.81049511282419,116.81049511282419,9216500,JNJ,Johnson & Johnson
+2019-06-13,117.15187072753906,118.18425768446893,116.73558238578038,117.9927686044113,7500800,JNJ,Johnson & Johnson
+2019-06-14,116.6356430053711,117.80125776950366,116.59401163806106,117.58477974113538,6548100,JNJ,Johnson & Johnson
+2019-06-17,116.094482421875,116.76054623859625,115.90299336220498,116.56072328234669,5562800,JNJ,Johnson & Johnson
+2019-06-18,116.75222778320312,117.3350289358717,116.3858920003508,117.02697962034239,7122700,JNJ,Johnson & Johnson
+2019-06-19,116.93535614013672,117.36829943750838,116.48577046125277,116.56902048113822,6393400,JNJ,Johnson & Johnson
+2019-06-20,118.4007339477539,118.55891284375664,117.39331058624714,117.60145475395325,7335800,JNJ,Johnson & Johnson
+2019-06-21,118.30079650878906,118.58386948098399,117.401612328779,117.77628193186547,11272200,JNJ,Johnson & Johnson
+2019-06-24,119.10840606689453,119.64125458140391,118.3008057505757,118.57555755238516,5894700,JNJ,Johnson & Johnson
+2019-06-25,120.0908432006836,120.70694170194561,119.2166353037984,119.28324295065828,7517000,JNJ,Johnson & Johnson
+2019-06-26,118.10101318359375,119.76616662880981,117.19349490082544,119.76616662880981,7674100,JNJ,Johnson & Johnson
+2019-06-27,117.13520812988281,118.64216979781482,117.0602792821551,118.41737055052046,5233500,JNJ,Johnson & Johnson
+2019-06-28,115.96127319335938,117.47656877339507,115.32018562456648,117.17684067537215,12792400,JNJ,Johnson & Johnson
+2019-07-01,116.02787780761719,116.77719168097788,115.49502928111134,116.72723911663529,5872300,JNJ,Johnson & Johnson
+2019-07-02,116.585693359375,116.585693359375,115.47004383060346,115.91130838607444,4501200,JNJ,Johnson & Johnson
+2019-07-03,118.34245300292969,118.37575048150664,117.21846936324353,117.39331606208161,3436300,JNJ,Johnson & Johnson
+2019-07-05,117.03532409667969,118.10934255338275,116.86879857734039,118.00943740506995,4652400,JNJ,Johnson & Johnson
+2019-07-08,117.36833953857422,117.45992348461519,116.26101099248334,116.6606442551565,4078100,JNJ,Johnson & Johnson
+2019-07-09,117.73466491699219,118.61719411677966,117.31837659980101,117.77629628953355,4217400,JNJ,Johnson & Johnson
+2019-07-10,117.56813049316406,118.21753913213327,117.11853207904146,118.04269248128361,4874400,JNJ,Johnson & Johnson
+2019-07-11,116.65229034423828,117.56812954778376,115.74478503606701,117.34333034253008,5817400,JNJ,Johnson & Johnson
+2019-07-12,111.81504821777344,116.66063778319051,110.16654998460182,116.66063778319051,17780100,JNJ,Johnson & Johnson
+2019-07-15,112.15641021728516,113.53015665843257,111.93993214972869,112.7225562620379,10038200,JNJ,Johnson & Johnson
+2019-07-16,110.31640625,111.4237347202481,109.69197376179245,110.67440811193215,10214500,JNJ,Johnson & Johnson
+2019-07-17,109.7835693359375,111.21560234364958,109.40891234413078,110.30809674693461,8862100,JNJ,Johnson & Johnson
+2019-07-18,109.9583969116211,110.32471994167499,109.20907035425441,110.00834947462342,6203100,JNJ,Johnson & Johnson
+2019-07-19,108.49305725097656,110.22481814397544,108.39315212195523,110.10825792541354,8340200,JNJ,Johnson & Johnson
+2019-07-22,107.1026382446289,108.3598241602411,106.43657451753354,108.23494276945837,12624800,JNJ,Johnson & Johnson
+2019-07-23,107.2691650390625,107.77703726822747,106.70301905460876,107.0776759800985,5803600,JNJ,Johnson & Johnson
+2019-07-24,108.05178833007812,108.06010952245953,107.04437777517711,107.30247448421603,6838600,JNJ,Johnson & Johnson
+2019-07-25,109.16744232177734,109.5088017848786,107.96020876390152,108.28491313745586,8897800,JNJ,Johnson & Johnson
+2019-07-26,108.84272766113281,109.31730238753374,108.64291742189857,109.31730238753374,4894600,JNJ,Johnson & Johnson
+2019-07-29,110.74934387207031,110.99078549840442,108.40980563796423,109.06753556799298,7832000,JNJ,Johnson & Johnson
+2019-07-30,109.96671295166016,110.30807238832932,109.29232797450548,110.29141730007204,5509600,JNJ,Johnson & Johnson
+2019-07-31,108.4181137084961,109.90009887395247,108.38480353393005,109.60037082340459,8559200,JNJ,Johnson & Johnson
+2019-08-01,108.47639465332031,108.85106426943986,107.41903156673311,108.4514183727937,7870700,JNJ,Johnson & Johnson
+2019-08-02,109.12580871582031,109.45883423650466,108.04345671743225,108.95096205979,6574900,JNJ,Johnson & Johnson
+2019-08-05,108.3681640625,109.45051609101068,107.41069343169417,108.99259645924352,9480000,JNJ,Johnson & Johnson
+2019-08-06,108.87604522705078,109.25070215515466,107.89359823572946,108.51803068393947,7880600,JNJ,Johnson & Johnson
+2019-08-07,108.40979766845703,108.99259870996401,106.72798948801412,107.70210252255649,6771700,JNJ,Johnson & Johnson
+2019-08-08,109.6336898803711,109.85848913857156,108.42645624889242,109.05088875180675,5260500,JNJ,Johnson & Johnson
+2019-08-09,109.93339538574219,110.53285148161042,109.25901045391771,109.73358515652556,4677300,JNJ,Johnson & Johnson
+2019-08-12,109.8418197631836,110.48290727328744,109.30897127149095,109.4838179393775,6852100,JNJ,Johnson & Johnson
+2019-08-13,111.08236694335938,111.64852562983069,109.9001097118614,110.14988522930138,5013200,JNJ,Johnson & Johnson
+2019-08-14,108.45142364501953,110.34969728198546,108.34319732551295,110.34137608944211,7736200,JNJ,Johnson & Johnson
+2019-08-15,108.68453979492188,109.12581706454723,107.61052161005364,108.37649052951592,7251200,JNJ,Johnson & Johnson
+2019-08-16,109.36726379394531,109.62536050990657,108.73451014500444,109.45884772903906,5858900,JNJ,Johnson & Johnson
+2019-08-19,110.10823822021484,110.37466878873879,109.75023643588312,110.3163823378334,4958000,JNJ,Johnson & Johnson
+2019-08-20,108.7344970703125,110.44960264482697,108.61793686730985,109.86680162981371,7302000,JNJ,Johnson & Johnson
+2019-08-21,109.5087890625,110.24146046811286,108.94264312478792,109.65032554692803,6912800,JNJ,Johnson & Johnson
+2019-08-22,109.29234313964844,110.00835958474403,108.90103108801993,109.5670949655224,7213500,JNJ,Johnson & Johnson
+2019-08-23,106.34503173828125,109.2840203157981,105.84548060350812,109.12584140376259,15714000,JNJ,Johnson & Johnson
+2019-08-26,107.20061492919922,107.43548222656457,106.21919600855988,106.88186096878577,8889500,JNJ,Johnson & Johnson
+2019-08-27,108.74401092529297,111.05913645921889,108.2910563118768,108.94533119753642,20183800,JNJ,Johnson & Johnson
+2019-08-28,107.9387435913086,108.09812054166593,106.5379300157075,107.25092172050442,9878800,JNJ,Johnson & Johnson
+2019-08-29,107.5696792602539,108.37493478498828,106.38694660903786,108.07296076338645,6749900,JNJ,Johnson & Johnson
+2019-08-30,107.67034149169922,108.2910694737485,107.04961990930333,107.59485118017218,7371100,JNJ,Johnson & Johnson
+2019-09-03,107.98910522460938,108.1904127402765,106.9573594092375,107.3599872398797,5710200,JNJ,Johnson & Johnson
+2019-09-04,108.0897445678711,108.70207617854622,107.43546963058945,108.61820232463946,4807200,JNJ,Johnson & Johnson
+2019-09-05,107.85488891601562,108.96211862172058,107.62840516738893,108.96211862172058,4754100,JNJ,Johnson & Johnson
+2019-09-06,107.54451751708984,108.40009992566802,107.42708388458072,108.10652224404821,6758300,JNJ,Johnson & Johnson
+2019-09-09,106.48760223388672,107.50257440201646,106.18562820694206,107.36836087908416,7684700,JNJ,Johnson & Johnson
+2019-09-10,108.66852569580078,108.66852569580078,105.97592292580929,106.81473823368995,8239500,JNJ,Johnson & Johnson
+2019-09-11,110.02739715576172,110.11966734720397,108.2742763176643,108.92855120268922,6203600,JNJ,Johnson & Johnson
+2019-09-12,109.40667724609375,110.53069951471709,109.09631967006146,110.18678215790467,5250000,JNJ,Johnson & Johnson
+2019-09-13,109.70027160644531,110.36294290754844,109.01244966782785,110.16162261367408,5369800,JNJ,Johnson & Johnson
+2019-09-16,108.66012573242188,109.6750978528501,108.4839816912444,109.13825658565732,5101700,JNJ,Johnson & Johnson
+2019-09-17,108.7691879272461,109.46540622304897,108.29945336605543,108.71047750675068,4976400,JNJ,Johnson & Johnson
+2019-09-18,109.38990783691406,109.51572501390793,108.0226347834866,108.96210383652314,4373600,JNJ,Johnson & Johnson
+2019-09-19,109.13827514648438,110.0441973388095,108.50916357953422,108.73564732744241,4730100,JNJ,Johnson & Johnson
+2019-09-20,110.43002319335938,110.723613652311,109.2892339346664,109.88479839736925,12053100,JNJ,Johnson & Johnson
+2019-09-23,110.50553131103516,110.76556200398441,109.45701219475228,109.90158327611178,5183700,JNJ,Johnson & Johnson
+2019-09-24,110.3461685180664,111.3779078770851,110.17001165223041,110.80751954829664,7102600,JNJ,Johnson & Johnson
+2019-09-25,109.87641143798828,110.36292580665192,109.23890367248889,110.30420259696449,4522900,JNJ,Johnson & Johnson
+2019-09-26,108.08135223388672,110.1448306223553,107.39351757152704,109.9602902397371,7545800,JNJ,Johnson & Johnson
+2019-09-27,107.87164306640625,108.54268500703527,106.27788645915086,107.8800266109075,6006500,JNJ,Johnson & Johnson
+2019-09-30,108.52592468261719,109.28085331253295,108.20717078143677,108.26589399451964,6552100,JNJ,Johnson & Johnson
+2019-10-01,109.0376205444336,109.71705898357196,108.85308012895064,109.0627839829715,7673000,JNJ,Johnson & Johnson
+2019-10-02,110.72362518310547,112.98842404744408,110.0693502400589,111.36112023550032,12051800,JNJ,Johnson & Johnson
+2019-10-03,110.04420471191406,111.03400083323228,109.05439579128739,110.42166911751325,6997600,JNJ,Johnson & Johnson
+2019-10-04,112.1160659790039,112.16639285356302,110.09451785549975,110.17000816733844,7233300,JNJ,Johnson & Johnson
+2019-10-07,111.69667053222656,112.25029181165937,110.84107517304025,111.63794730593449,5427200,JNJ,Johnson & Johnson
+2019-10-08,110.58942413330078,111.78054051782749,110.29584640995921,111.1011020618017,7870400,JNJ,Johnson & Johnson
+2019-10-09,108.39173889160156,110.09453331628204,107.8045706071098,110.002263100197,7787700,JNJ,Johnson & Johnson
+2019-10-10,108.25750732421875,109.14664954980277,107.89682286638265,108.16523712348985,5119700,JNJ,Johnson & Johnson
+2019-10-11,110.16161346435547,111.24367955570744,109.733822274622,110.00223651152176,7161400,JNJ,Johnson & Johnson
+2019-10-14,109.64994812011719,110.186789454393,109.398300944827,110.186789454393,5700000,JNJ,Johnson & Johnson
+2019-10-15,111.42823028564453,112.61096302500333,110.8075151055919,111.56244381620442,10008800,JNJ,Johnson & Johnson
+2019-10-16,113.38264465332031,114.57376065523562,112.23347196964012,113.15616097429375,12434200,JNJ,Johnson & Johnson
+2019-10-17,114.22151184082031,115.32875450984172,113.7853241712686,114.0453677430366,8434000,JNJ,Johnson & Johnson
+2019-10-18,107.11670684814453,112.72838302241988,107.11670684814453,111.82246099973234,25868700,JNJ,Johnson & Johnson
+2019-10-21,107.3851547241211,108.76919506121352,106.57988628118761,107.9303796328405,13823600,JNJ,Johnson & Johnson
+2019-10-22,108.37493896484375,109.49894844442746,107.44385342893634,108.0058581687282,7613700,JNJ,Johnson & Johnson
+2019-10-23,108.96210479736328,109.44861921820618,108.26589934611685,108.76079731239795,6693400,JNJ,Johnson & Johnson
+2019-10-24,106.94895935058594,109.53251221826592,105.77461655621745,109.39829868763941,12111600,JNJ,Johnson & Johnson
+2019-10-25,107.66195678710938,108.29106830834459,106.7895816433848,107.22576921524708,6947300,JNJ,Johnson & Johnson
+2019-10-28,108.35816192626953,109.04599666428064,107.7961571716858,107.88842737314323,7876300,JNJ,Johnson & Johnson
+2019-10-29,108.3078384399414,109.02083663707563,107.83810387212418,108.79435289926839,4506300,JNJ,Johnson & Johnson
+2019-10-30,111.42823028564453,112.00701493679061,110.49714471625883,111.8140909861775,9627600,JNJ,Johnson & Johnson
+2019-10-31,110.75717163085938,111.42822646132079,109.7925391115942,111.04237857333723,7686700,JNJ,Johnson & Johnson
+2019-11-01,110.05257415771484,111.56244438595758,110.00224728332455,110.7655723430621,5541800,JNJ,Johnson & Johnson
+2019-11-04,109.2389144897461,110.68167785022216,109.12148085804715,110.55586067315397,6140300,JNJ,Johnson & Johnson
+2019-11-05,109.39828491210938,110.27904349689317,108.77755701060443,109.49055510288301,6257300,JNJ,Johnson & Johnson
+2019-11-06,109.85124969482422,110.28742440504884,108.79433429862996,109.39828229665387,5450000,JNJ,Johnson & Johnson
+2019-11-07,110.2454833984375,111.04236813430552,109.89318252540879,110.4971305361166,5873700,JNJ,Johnson & Johnson
+2019-11-08,111.56243896484375,111.59598594637153,109.85964486774589,110.13645546274833,5003000,JNJ,Johnson & Johnson
+2019-11-11,110.70683288574219,111.15980028743051,110.16160809407451,110.95009647535757,4371400,JNJ,Johnson & Johnson
+2019-11-12,110.17840576171875,110.79912095406084,109.9015951491985,110.72363064136631,5228700,JNJ,Johnson & Johnson
+2019-11-13,110.1113052368164,110.29584565562399,109.64995418979743,109.91836847213992,5885400,JNJ,Johnson & Johnson
+2019-11-14,109.85124969482422,110.18677067181312,109.16341505290067,109.9099601061101,4217500,JNJ,Johnson & Johnson
+2019-11-15,113.18973541259766,113.21489884693796,109.7002607919487,110.0945049956872,10495100,JNJ,Johnson & Johnson
+2019-11-18,113.09747314453125,113.81885484454331,111.27724540364986,112.58579527825168,9291800,JNJ,Johnson & Johnson
+2019-11-19,113.08906555175781,113.39942306390972,112.57738779428102,113.2400461362738,5192200,JNJ,Johnson & Johnson
+2019-11-20,114.02854919433594,114.36407018067962,112.4599687442562,113.33233098833288,7594400,JNJ,Johnson & Johnson
+2019-11-21,114.44796752929688,114.79188489200828,113.24007138661726,114.02855985749459,6424900,JNJ,Johnson & Johnson
+2019-11-22,115.81525421142578,116.28498881101928,114.4983078239224,114.62412502048927,9235800,JNJ,Johnson & Johnson
+2019-11-25,115.86593627929688,116.26291203667198,115.07199765253306,115.7645851541752,6111900,JNJ,Johnson & Johnson
+2019-11-26,115.85746765136719,116.00105267449386,114.15131774412566,115.2662314126152,10636500,JNJ,Johnson & Johnson
+2019-11-27,116.34735870361328,116.76967216533238,115.62942066349717,115.84903191190091,5523000,JNJ,Johnson & Johnson
+2019-11-29,116.12775421142578,116.78656214588253,115.66320685046693,116.22066368361754,3278900,JNJ,Johnson & Johnson
+2019-12-02,116.0179443359375,116.43181613105692,115.5871892832088,116.32201051668214,4717100,JNJ,Johnson & Johnson
+2019-12-03,115.84900665283203,116.09394273651164,115.00437991355152,115.6378499680119,5741400,JNJ,Johnson & Johnson
+2019-12-04,117.72410583496094,118.028172045816,116.59229595189896,116.98083001109651,7257300,JNJ,Johnson & Johnson
+2019-12-05,117.87614440917969,118.03662560445841,116.51629439653556,117.69877995291355,5472900,JNJ,Johnson & Johnson
+2019-12-06,118.56867980957031,119.58222909707294,117.79162492621903,117.79162492621903,6640400,JNJ,Johnson & Johnson
+2019-12-09,118.67009735107422,118.93192966749355,118.29845939693621,118.57718786253972,4241000,JNJ,Johnson & Johnson
+2019-12-10,118.23933410644531,119.09240270601245,118.17176240232344,118.92347988970016,5310300,JNJ,Johnson & Johnson
+2019-12-11,119.07546997070312,119.92009668072822,118.77985835498284,119.03323605760572,6631500,JNJ,Johnson & Johnson
+2019-12-12,119.37955474853516,119.98768710578001,118.86433185942445,119.36267149104371,5012400,JNJ,Johnson & Johnson
+2019-12-13,119.41336059570312,119.768102363037,118.50960358598392,119.1768660841472,4257200,JNJ,Johnson & Johnson
+2019-12-16,119.7596435546875,120.65495890262596,119.50626579280133,119.70896800231027,5353100,JNJ,Johnson & Johnson
+2019-12-17,121.25462341308594,121.66849519181525,120.37621719682292,120.78163445909952,10722400,JNJ,Johnson & Johnson
+2019-12-18,120.94212341308594,121.52491801467157,120.56204389969889,121.38977462253918,7849200,JNJ,Johnson & Johnson
+2019-12-19,122.76652526855469,123.21417649523929,121.29686982050593,121.53336432184936,9414700,JNJ,Johnson & Johnson
+2019-12-20,123.36619567871094,124.86963044103533,122.30197048712783,124.05879588210999,14532800,JNJ,Johnson & Johnson
+2019-12-23,123.6871566772461,123.95743056465683,122.75806199680927,123.09592046605121,6558700,JNJ,Johnson & Johnson
+2019-12-24,123.25641632080078,123.32398802976955,122.69051775717122,123.31554639914309,4238900,JNJ,Johnson & Johnson
+2019-12-26,123.17194366455078,123.46755534985893,122.60604518217751,123.2901909162708,3019300,JNJ,Johnson & Johnson
+2019-12-27,123.1043472290039,123.78005119790858,122.92696994307369,123.48442668401864,3432700,JNJ,Johnson & Johnson
+2019-12-30,122.72428131103516,123.48444030491363,122.49622845767854,123.12969858190483,2923300,JNJ,Johnson & Johnson
+2019-12-31,123.20572662353516,123.32397387866551,122.28508635944986,122.55537316431025,4435000,JNJ,Johnson & Johnson
+2020-01-02,123.29016876220703,123.3324026776574,122.53845146392386,123.20570093130628,5777000,JNJ,Johnson & Johnson
+2020-01-03,121.86277770996094,122.78341801043824,120.78165622375214,121.20396970705197,5752400,JNJ,Johnson & Johnson
+2020-01-06,121.71076202392578,121.79521699541512,120.65497822041492,121.62629416445056,7731300,JNJ,Johnson & Johnson
+2020-01-07,122.45402526855469,122.85100101039698,119.4133756420009,121.6347360045811,7382900,JNJ,Johnson & Johnson
+2020-01-08,122.43712615966797,123.29863635395849,121.3728879733332,122.36109994065532,6605800,JNJ,Johnson & Johnson
+2020-01-09,122.80029296875,123.3408536185786,122.46244739560055,123.11280076831235,6112700,JNJ,Johnson & Johnson
+2020-01-10,122.52156829833984,123.46754624232035,122.38642490977608,123.104362884536,5042600,JNJ,Johnson & Johnson
+2020-01-13,123.0621337890625,123.138147115116,122.23440305562973,122.87631484449832,4593200,JNJ,Johnson & Johnson
+2020-01-14,123.75474548339844,123.83075881649515,122.2428560114463,122.51314282421403,7037500,JNJ,Johnson & Johnson
+2020-01-15,124.16854858398438,124.49795243386367,123.51819539831165,123.65332585591894,4960300,JNJ,Johnson & Johnson
+2020-01-16,125.17371368408203,125.71427442637285,123.48445975342509,124.5149056821646,6476000,JNJ,Johnson & Johnson
+2020-01-17,125.99298095703125,126.19569603312553,124.94563906251778,125.35106921470636,9083600,JNJ,Johnson & Johnson
+2020-01-21,126.07746887207031,126.83762797451094,125.42710250968075,125.49467421247306,9543900,JNJ,Johnson & Johnson
+2020-01-22,125.21597290039062,126.0014699505639,123.31556184456683,123.90679826211455,10305300,JNJ,Johnson & Johnson
+2020-01-23,125.45243835449219,125.65515345974606,123.95744506220755,125.03856651425963,8671900,JNJ,Johnson & Johnson
+2020-01-24,125.2750473022461,125.80715339752791,124.94563049319231,125.49464562030036,9051900,JNJ,Johnson & Johnson
+2020-01-27,125.63825988769531,126.23795069804055,124.16016271254595,124.59937233894031,7587100,JNJ,Johnson & Johnson
+2020-01-28,126.27169036865234,127.17544711471214,125.13143918003082,125.39328428027748,7336600,JNJ,Johnson & Johnson
+2020-01-29,127.15010833740234,127.69912347091726,125.95919438607847,126.22946825083918,6288600,JNJ,Johnson & Johnson
+2020-01-30,126.99809265136719,127.12478152264637,125.89163354891956,126.71936424657015,6470600,JNJ,Johnson & Johnson
+2020-01-31,125.73960876464844,126.69404133351593,125.54534817657267,126.48288459796007,8651700,JNJ,Johnson & Johnson
+2020-02-03,126.83760833740234,127.10789510672556,126.05211157902396,126.20413822078137,5765200,JNJ,Johnson & Johnson
+2020-02-04,128.04544067382812,129.0167564345083,127.70758218769073,127.95253120113827,6541400,JNJ,Johnson & Johnson
+2020-02-05,130.06411743164062,130.0894552108087,127.80051035140609,128.14681051735005,5979900,JNJ,Johnson & Johnson
+2020-02-06,129.67555236816406,130.49484140022673,129.0083028627845,130.28368469893186,6201200,JNJ,Johnson & Johnson
+2020-02-07,128.2903594970703,129.6164297113466,128.00318948857108,129.51506573518438,5700300,JNJ,Johnson & Johnson
+2020-02-10,128.2650146484375,128.30724856217648,127.44572569622865,128.11297513657328,4835600,JNJ,Johnson & Johnson
+2020-02-11,128.37486267089844,128.70426668615195,127.9947702096184,128.62824046110478,3715300,JNJ,Johnson & Johnson
+2020-02-12,127.61467742919922,128.50997989656554,127.47109240028047,128.27348539152476,5166800,JNJ,Johnson & Johnson
+2020-02-13,126.77005767822266,127.57245071480902,126.59269323341144,126.82918775181616,5480200,JNJ,Johnson & Johnson
+2020-02-14,126.80381774902344,127.23457275065223,125.9760742569787,127.16700106428237,5716300,JNJ,Johnson & Johnson
+2020-02-18,125.96765899658203,127.31906723089168,125.90008729606814,127.09101435265531,7230700,JNJ,Johnson & Johnson
+2020-02-19,125.79873657226562,126.49132395066934,125.49467036301947,126.02678945119627,6115200,JNJ,Johnson & Johnson
+2020-02-20,125.31727600097656,126.17035732960058,124.4979869621104,125.51999107557661,7464700,JNJ,Johnson & Johnson
+2020-02-21,126.63489532470703,126.89674046975072,124.61623770235438,125.08078503971225,7776800,JNJ,Johnson & Johnson
+2020-02-24,124.02536010742188,126.65189632097021,123.4643485947713,124.52686450350426,10588900,JNJ,Johnson & Johnson
+2020-02-25,122.95433807373047,124.73937002190557,122.25733436903091,124.09336500655414,10529000,JNJ,Johnson & Johnson
+2020-02-26,122.12982940673828,124.28886912065981,122.05333136975261,123.54936215613367,10093800,JNJ,Johnson & Johnson
+2020-02-27,118.2537841796875,123.05636459020407,118.10928355082774,121.17783047469342,12566700,JNJ,Johnson & Johnson
+2020-02-28,114.30970001220703,116.69823353513091,111.19866350325788,115.05771531083464,19820300,JNJ,Johnson & Johnson
+2020-03-02,119.01878356933594,119.11228548646524,113.91019886916247,114.56471228906756,11508200,JNJ,Johnson & Johnson
+2020-03-03,115.25321960449219,119.84329599543813,113.13669626909575,119.00177874789023,13662500,JNJ,Johnson & Johnson
+2020-03-04,121.95983123779297,122.0958363967654,116.57075327262716,117.02975447145182,10560500,JNJ,Johnson & Johnson
+2020-03-05,120.71029663085938,121.27980357293329,118.8657706623072,119.68178854612556,11339200,JNJ,Johnson & Johnson
+2020-03-06,120.727294921875,121.56030368226114,116.80024065274816,117.70974743833877,12239100,JNJ,Johnson & Johnson
+2020-03-09,115.97574615478516,118.72977927001635,114.66671920604438,115.8822442298751,13848600,JNJ,Johnson & Johnson
+2020-03-10,120.39580535888672,120.65930723608957,114.0972077702372,118.97628562318747,12698100,JNJ,Johnson & Johnson
+2020-03-11,112.03169250488281,117.93927902223349,111.77668606431499,117.37826744701754,17763400,JNJ,Johnson & Johnson
+2020-03-12,106.6001205444336,113.69772045353639,105.82660569518681,108.21513986095178,21539200,JNJ,Johnson & Johnson
+2020-03-13,114.1482162475586,114.68372847628491,105.95409964104763,109.92366445151289,20084200,JNJ,Johnson & Johnson
+2020-03-16,108.0621337890625,113.69771678047728,104.06707589555282,105.03609004819276,18877900,JNJ,Johnson & Johnson
+2020-03-17,116.1032485961914,116.25625764910187,108.64013703401487,109.26915119346208,18911800,JNJ,Johnson & Johnson
+2020-03-18,114.71772766113281,115.32122945672819,109.40514791740041,111.36867531545744,17521100,JNJ,Johnson & Johnson
+2020-03-19,107.99413299560547,114.7432369629099,107.22912014910897,114.7432369629099,18482300,JNJ,Johnson & Johnson
+2020-03-20,101.90802764892578,108.32562647839447,100.4120033994117,107.80711818427451,19785100,JNJ,Johnson & Johnson
+2020-03-23,94.47041320800781,100.77750603572483,92.7873916535905,99.45148826738605,20815200,JNJ,Johnson & Johnson
+2020-03-24,101.30451965332031,101.70402668283772,96.78245208946772,100.94751585527257,17604800,JNJ,Johnson & Johnson
+2020-03-25,101.49153137207031,105.36758773187088,99.1964928813333,101.0750269086911,13986100,JNJ,Johnson & Johnson
+2020-03-26,107.58612060546875,108.03662635507504,102.32453926063992,102.48604376902068,15066800,JNJ,Johnson & Johnson
+2020-03-27,104.68757629394531,108.47863248543115,102.49454178196152,103.40405519017581,12133200,JNJ,Johnson & Johnson
+2020-03-30,113.06018829345703,113.89321010550003,108.37662283096265,109.19264075679774,21754000,JNJ,Johnson & Johnson
+2020-03-31,111.4621810913086,115.35524121852937,110.54416572343347,114.74323097327928,15746100,JNJ,Johnson & Johnson
+2020-04-01,109.4901351928711,110.69715168567653,106.6765951956077,108.54662056516311,12606100,JNJ,Johnson & Johnson
+2020-04-02,113.17921447753906,113.90173064356911,108.13864411578403,109.7536634666929,11594500,JNJ,Johnson & Johnson
+2020-04-03,114.04618072509766,114.57318434847409,111.84465136339581,112.5246639881744,10071200,JNJ,Johnson & Johnson
+2020-04-06,118.79776763916016,119.82628869014508,115.21071308736893,116.4602327661768,14994400,JNJ,Johnson & Johnson
+2020-04-07,116.85977935791016,120.7273409612724,116.67277546709836,118.8828143747821,11567100,JNJ,Johnson & Johnson
+2020-04-08,121.77281188964844,122.51233174109434,116.70674357922064,117.08924669125726,10758200,JNJ,Johnson & Johnson
+2020-04-09,120.04732513427734,123.608881465181,119.23981542690458,122.41036009446371,11125400,JNJ,Johnson & Johnson
+2020-04-13,118.80625915527344,120.26828179623936,117.1657281698174,119.00175841244842,8153200,JNJ,Johnson & Johnson
+2020-04-14,124.12735748291016,125.30887465460228,122.4443359151409,123.60884920064728,13838000,JNJ,Johnson & Johnson
+2020-04-15,125.51290130615234,125.725404519943,122.01083952316888,123.71937366295253,11962300,JNJ,Johnson & Johnson
+2020-04-16,127.22142028808594,128.07992858777732,124.47588244476931,126.06540230613683,12181700,JNJ,Johnson & Johnson
+2020-04-17,129.2189483642578,129.4569509085754,127.1619189625609,129.1934490180928,10920000,JNJ,Johnson & Johnson
+2020-04-20,128.92144775390625,130.0519664039027,127.57842589083155,128.29243357393452,12226200,JNJ,Johnson & Johnson
+2020-04-21,127.22991180419922,128.8959426269099,126.28641003179368,127.60391951767507,9951100,JNJ,Johnson & Johnson
+2020-04-22,130.0434112548828,131.75193163456345,128.9723872516602,129.89040226721065,11515600,JNJ,Johnson & Johnson
+2020-04-23,132.18551635742188,133.4520403909021,130.646994909671,131.11450465157102,10665000,JNJ,Johnson & Johnson
+2020-04-24,131.63296508789062,132.85698543109754,130.59594857323833,132.23647980189224,8653400,JNJ,Johnson & Johnson
+2020-04-27,131.1484832763672,132.64451426578623,130.90198524479285,131.59049361143803,8924000,JNJ,Johnson & Johnson
+2020-04-28,128.68344116210938,130.1369688009092,128.09693023715798,128.5644398853197,8558700,JNJ,Johnson & Johnson
+2020-04-29,127.7059097290039,128.8874268355504,126.78789447806527,128.67492366552287,9285200,JNJ,Johnson & Johnson
+2020-04-30,127.53590393066406,127.8674083755914,125.08787609511023,126.19289523492299,14829600,JNJ,Johnson & Johnson
+2020-05-01,126.04840087890625,127.2214227722174,124.7733815931913,127.17891953532686,7309000,JNJ,Johnson & Johnson
+2020-05-04,126.0313949584961,126.71990321560085,125.02837316197206,126.45640133647832,7198400,JNJ,Johnson & Johnson
+2020-05-05,127.07688903808594,128.16490417417685,126.345877652572,126.6518827202328,6562300,JNJ,Johnson & Johnson
+2020-05-06,125.86990356445312,127.77393700530953,125.83589578738128,127.50192666940147,6191600,JNJ,Johnson & Johnson
+2020-05-07,125.453369140625,127.10239582572811,125.06237056858538,126.96639068320812,5570500,JNJ,Johnson & Johnson
+2020-05-08,126.39686584472656,126.80486824435616,125.70835774217585,126.58386964667396,4712100,JNJ,Johnson & Johnson
+2020-05-11,126.74540710449219,127.58692443232493,125.90388977665944,126.18439555260369,5887500,JNJ,Johnson & Johnson
+2020-05-12,125.07087707519531,127.7909153150674,124.9773751527232,127.58692055343037,7039200,JNJ,Johnson & Johnson
+2020-05-13,125.0624008178711,126.60941753518448,124.11037756012621,124.1698846881835,6970500,JNJ,Johnson & Johnson
+2020-05-14,125.49589538574219,125.59789277625707,122.62284783135107,123.58336649258834,6871400,JNJ,Johnson & Johnson
+2020-05-15,127.87589263916016,127.90988743496453,123.8128336070071,125.69135411655775,10340400,JNJ,Johnson & Johnson
+2020-05-18,127.94391632080078,130.5789479310511,127.89291763359456,129.6184423916164,7388400,JNJ,Johnson & Johnson
+2020-05-19,126.66889953613281,128.4369275553182,126.14188282848097,127.58691483283474,6107300,JNJ,Johnson & Johnson
+2020-05-20,125.5298843383789,127.83342473802418,125.1813889469831,127.28941706370381,5713400,JNJ,Johnson & Johnson
+2020-05-21,124.70539093017578,126.22690822479998,123.94888001248366,126.22690822479998,6487300,JNJ,Johnson & Johnson
+2020-05-22,123.56703186035156,125.21036830793751,123.30170333299175,123.73822335162112,6140900,JNJ,Johnson & Johnson
+2020-05-26,123.72964477539062,125.33875061555992,123.50711414092984,125.12477433085978,7072300,JNJ,Johnson & Johnson
+2020-05-27,124.01209259033203,124.32021895662065,122.40298678192744,123.52423346208586,7950000,JNJ,Johnson & Johnson
+2020-05-28,125.79239654541016,126.76812801505092,124.79954331382403,124.9792891640558,6189600,JNJ,Johnson & Johnson
+2020-05-29,127.31591033935547,127.8294587311421,124.38871585035916,126.63975091491191,8504000,JNJ,Johnson & Johnson
+2020-06-01,125.98067474365234,126.96496039231829,124.97069992651618,126.06625741827628,6141800,JNJ,Johnson & Johnson
+2020-06-02,126.88793182373047,126.9735275582657,125.06484977074885,125.86940265910835,6078300,JNJ,Johnson & Johnson
+2020-06-03,127.23029327392578,127.64969149229714,125.34730458627394,127.11903448706981,6339500,JNJ,Johnson & Johnson
+2020-06-04,125.58695220947266,126.99063605714204,124.60266656424476,125.64687183556806,8170500,JNJ,Johnson & Johnson
+2020-06-05,126.07483673095703,128.07765173529168,125.47570571172147,126.40863923167947,9725400,JNJ,Johnson & Johnson
+2020-06-08,125.62120819091797,126.3401654149423,124.73962689144314,124.8594530954472,7555600,JNJ,Johnson & Johnson
+2020-06-09,124.92790985107422,127.81230575976913,124.66256830872557,126.88792671631315,8247200,JNJ,Johnson & Johnson
+2020-06-10,126.50276184082031,128.41142633745184,125.4756784509774,125.4756784509774,10137100,JNJ,Johnson & Johnson
+2020-06-11,120.57134246826172,127.67535712808056,120.46863803956562,127.17037627355826,11913300,JNJ,Johnson & Johnson
+2020-06-12,121.6668930053711,123.0021158030431,120.066354801978,122.25746955701803,8687400,JNJ,Johnson & Johnson
+2020-06-15,120.8966064453125,121.88089217641185,119.304622291134,120.68263015071902,8649600,JNJ,Johnson & Johnson
+2020-06-16,123.64408874511719,124.46575054180627,122.19760665918882,123.32739489465601,7579100,JNJ,Johnson & Johnson
+2020-06-17,123.2674789428711,124.46574108032081,122.79672843884521,124.02066668923472,5100100,JNJ,Johnson & Johnson
+2020-06-18,122.745361328125,123.35304667411228,121.42726007669341,121.98360626310459,4797400,JNJ,Johnson & Johnson
+2020-06-19,123.10484313964844,124.85945136400818,122.60841656992228,124.7824099724422,12206900,JNJ,Johnson & Johnson
+2020-06-22,122.72821807861328,122.95931608665983,121.56418675003569,122.79669204618537,5285600,JNJ,Johnson & Johnson
+2020-06-23,122.27459716796875,123.31880238404443,122.12052746621468,123.02779779860032,5921600,JNJ,Johnson & Johnson
+2020-06-24,119.67267608642578,121.70116731177608,118.7311751049971,121.10203625999301,8211200,JNJ,Johnson & Johnson
+2020-06-25,119.54425048828125,120.3145728288716,117.7211686482987,120.3145728288716,7421200,JNJ,Johnson & Johnson
+2020-06-26,117.95225524902344,119.4843323735353,117.27609610685863,119.42441276014121,12849700,JNJ,Johnson & Johnson
+2020-06-29,119.00504302978516,119.56994354763475,118.09778568540136,118.7482819399224,5309800,JNJ,Johnson & Johnson
+2020-06-30,120.3659439086914,120.69974639058682,117.97796125660604,119.31317118418771,7738300,JNJ,Johnson & Johnson
+2020-07-01,120.15196228027344,121.01642173081939,119.87806637906557,120.41729077202143,6174800,JNJ,Johnson & Johnson
+2020-07-02,120.65694427490234,121.40157754059683,120.10916552748013,120.89659666064483,5152200,JNJ,Johnson & Johnson
+2020-07-06,122.37731170654297,123.0534840722001,121.43582390054273,121.68403064155778,6156400,JNJ,Johnson & Johnson
+2020-07-07,122.26605224609375,123.22466180620945,120.87947706369697,121.01642501802085,5622600,JNJ,Johnson & Johnson
+2020-07-08,122.62555694580078,122.72826140337804,121.28177934546524,122.28318698707906,6257400,JNJ,Johnson & Johnson
+2020-07-09,121.95793151855469,123.61837656623103,120.32314952091556,122.189016509577,5738600,JNJ,Johnson & Johnson
+2020-07-10,121.85520935058594,122.28316191618899,121.05065643764009,122.18045747966853,4282400,JNJ,Johnson & Johnson
+2020-07-13,124.28597259521484,125.50991049409338,122.63406913006857,122.91651935136531,6951900,JNJ,Johnson & Johnson
+2020-07-14,126.60549926757812,127.0077757679843,124.32878823550858,124.38015351945435,7447100,JNJ,Johnson & Johnson
+2020-07-15,126.89649200439453,128.56551748399957,126.87081589486917,128.15467361144164,8512800,JNJ,Johnson & Johnson
+2020-07-16,127.74380493164062,127.82083323738308,125.54412309379883,127.25593287512734,9304700,JNJ,Johnson & Johnson
+2020-07-17,127.82943725585938,128.88219691607293,127.26453673181271,128.38577037009944,7441100,JNJ,Johnson & Johnson
+2020-07-20,128.04342651367188,128.6596793186956,127.04200591045043,128.58263792300968,6191500,JNJ,Johnson & Johnson
+2020-07-21,128.16322326660156,129.8151136975816,127.95780135878015,128.04339708539095,5575900,JNJ,Johnson & Johnson
+2020-07-22,128.39431762695312,128.73668749840542,126.54557256141146,128.32584365266266,5910200,JNJ,Johnson & Johnson
+2020-07-23,128.0519561767578,129.11328314969947,127.76950594056991,128.56550443529483,6566300,JNJ,Johnson & Johnson
+2020-07-24,126.77665710449219,128.89931112011206,125.84372369557205,128.81371538751887,5405900,JNJ,Johnson & Johnson
+2020-07-27,125.97208404541016,127.46136335735571,125.69820125314116,126.13470807522913,5675200,JNJ,Johnson & Johnson
+2020-07-28,125.67253875732422,126.66539173946077,125.60406478682434,126.16039783953346,4842200,JNJ,Johnson & Johnson
+2020-07-29,125.42434692382812,126.22034558065691,125.02208348014598,125.29596636308675,4489100,JNJ,Johnson & Johnson
+2020-07-30,125.68113708496094,126.24603774420143,125.08200595852969,126.19468551337576,5922500,JNJ,Johnson & Johnson
+2020-07-31,124.75672912597656,126.20321090939122,123.21611031436612,125.52705159185784,8259600,JNJ,Johnson & Johnson
+2020-08-03,126.11760711669922,126.49419434666319,125.09051066747824,125.29593256933721,4078700,JNJ,Johnson & Johnson
+2020-08-04,126.00634765625,126.00634765625,124.80808576130151,125.80949314352456,4162200,JNJ,Johnson & Johnson
+2020-08-05,127.0163345336914,127.79521144964326,126.50279921707879,127.61547865985605,5467500,JNJ,Johnson & Johnson
+2020-08-06,126.28882598876953,127.7438623448358,125.39012283764453,127.01633763676364,4837900,JNJ,Johnson & Johnson
+2020-08-07,127.18750762939453,127.23029243786326,125.94643474198138,126.25456111139606,3635100,JNJ,Johnson & Johnson
+2020-08-10,126.69962310791016,127.53840639744922,126.43429463285722,127.41002586438314,4096600,JNJ,Johnson & Johnson
+2020-08-11,125.79239654541016,127.72673772274634,125.27884816767174,127.6497093841089,6388400,JNJ,Johnson & Johnson
+2020-08-12,128.0947723388672,128.59119891034325,126.23745966597446,126.2802444769017,5257300,JNJ,Johnson & Johnson
+2020-08-13,126.67396545410156,127.69249469837854,126.27168897846148,127.136148500541,5155500,JNJ,Johnson & Johnson
+2020-08-14,126.87937927246094,127.82086706531406,126.31447876070366,126.34015486941303,4240200,JNJ,Johnson & Johnson
+2020-08-17,127.52130889892578,128.58262289234423,126.8708126473976,126.94785403407775,4306900,JNJ,Johnson & Johnson
+2020-08-18,128.46278381347656,128.4713512222905,127.16181756105155,127.7523810658642,4322600,JNJ,Johnson & Johnson
+2020-08-19,128.71957397460938,129.7381031847179,127.80376226254548,128.0262928981694,7816300,JNJ,Johnson & Johnson
+2020-08-20,129.6011505126953,129.7380984650555,128.00061213222182,128.17179054263426,4874700,JNJ,Johnson & Johnson
+2020-08-21,130.74806213378906,131.50981717228888,128.89074958059456,129.9092787684925,6722800,JNJ,Johnson & Johnson
+2020-08-24,131.0926971435547,131.73889843702668,129.54182455682104,131.6010521528052,5387900,JNJ,Johnson & Johnson
+2020-08-25,131.0151824951172,131.88540882610354,130.56714582703518,131.63553691338407,3863500,JNJ,Johnson & Johnson
+2020-08-26,131.2219696044922,131.52352237578762,129.79170732131524,130.84286267189094,8008300,JNJ,Johnson & Johnson
+2020-08-27,131.80784606933594,132.0490935332651,130.8687032171116,131.3253511414776,5575400,JNJ,Johnson & Johnson
+2020-08-28,132.37646484375,132.428158834491,130.87727337727773,131.6010286886417,5395700,JNJ,Johnson & Johnson
+2020-08-31,132.17831420898438,133.03129144084247,131.18746440883876,131.82505437205424,6362700,JNJ,Johnson & Johnson
+2020-09-01,130.54989624023438,132.7555945389798,129.3005763761636,132.574652393177,6307700,JNJ,Johnson & Johnson
+2020-09-02,132.5402069091797,132.97100781060186,128.59406907451276,129.92093006621292,6881900,JNJ,Johnson & Johnson
+2020-09-03,128.85256958007812,133.95325136150183,127.77556718162712,133.401826659375,8672800,JNJ,Johnson & Johnson
+2020-09-04,128.02540588378906,130.05878661918655,126.76747464191598,129.38673827966534,7200100,JNJ,Johnson & Johnson
+2020-09-08,126.87945556640625,130.00707379549198,126.56927844329859,129.4556492596337,8756800,JNJ,Johnson & Johnson
+2020-09-09,128.9818115234375,130.18806216256743,127.62047884117804,127.6463258483663,6960700,JNJ,Johnson & Johnson
+2020-09-10,126.577880859375,129.05067298349664,126.24185679669995,128.5940252354253,6191800,JNJ,Johnson & Johnson
+2020-09-11,127.3274917602539,127.9736930027022,126.33665511396568,126.69852623209698,3934700,JNJ,Johnson & Johnson
+2020-09-14,127.81864166259766,128.7836315423268,127.52568703739324,127.62046376822386,4375800,JNJ,Johnson & Johnson
+2020-09-15,128.2838592529297,129.74857931561158,127.96507087404511,128.76635403621344,3658800,JNJ,Johnson & Johnson
+2020-09-16,127.86172485351562,129.2919872539879,127.81865527337088,128.71471552182192,4323000,JNJ,Johnson & Johnson
+2020-09-17,126.80195617675781,128.05990079626537,125.8369662091371,127.55154565896304,5461400,JNJ,Johnson & Johnson
+2020-09-18,128.5337371826172,128.93869103932275,125.96616776007885,126.23326218748065,12174000,JNJ,Johnson & Johnson
+2020-09-21,125.01844787597656,127.45676981872066,123.17462023369156,127.15521702521283,7574500,JNJ,Johnson & Johnson
+2020-09-22,124.25161743164062,125.23384308478789,123.82942776212049,124.66518266796531,5295900,JNJ,Johnson & Johnson
+2020-09-23,124.44978332519531,127.12936582005496,124.39808931355846,127.069047375144,8784400,JNJ,Johnson & Johnson
+2020-09-24,124.64790344238281,125.1476339542287,123.50197172251166,124.55312673932588,5614800,JNJ,Johnson & Johnson
+2020-09-25,125.50092315673828,126.00926507080366,123.9758842675418,124.0706609927913,5531200,JNJ,Johnson & Johnson
+2020-09-28,126.75023651123047,127.76692028606739,126.15572918828363,126.42282363262215,5843200,JNJ,Johnson & Johnson
+2020-09-29,126.7071762084961,127.44815438532363,125.84557428878973,127.17244860745862,6768600,JNJ,Johnson & Johnson
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/drift_report/report.yaml b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/drift_report/report.yaml
index 250d51c096f9252173b958912ce0abd80455b5e6..206b863984a6950b5b62692df21ee6323034cf53 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/drift_report/report.yaml
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/drift_report/report.yaml
@@ -21,4 +21,4 @@ StockName:
   p_value: 1.0
 Volume:
   drift_status: true
-  p_value: 3.715e-321
+  p_value: 9.305833669220032e-37
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/test.csv b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/test.csv
index 8e5b793b134bbd71ebb40625b5f6aa48372c04c3..31429253e25a7b5d04c56160e35bf2522ea408ce 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/test.csv
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/test.csv
@@ -1,1306 +1,1306 @@
 Date,Close,High,Low,Open,Volume,StockCode,StockName
-2020-09-30,201.29299926757807,202.8720998110342,197.6658315757817,198.80470457764105,33829100,MSFT,Microsoft Corporation
-2020-10-01,203.3314971923828,204.7957583835063,202.2404787636401,204.3172412725984,27158400,MSFT,Microsoft Corporation
-2020-10-02,197.33087158203125,201.9246383727802,196.7087906293776,199.0631010382104,33154800,MSFT,Microsoft Corporation
-2020-10-05,201.34085083007807,201.36956068656312,198.0869259310169,198.31661938607917,21331600,MSFT,Microsoft Corporation
-2020-10-06,197.0628967285156,201.14942185632785,196.01973305531848,199.84786948820184,28554300,MSFT,Microsoft Corporation
-2020-10-07,200.8145294189453,201.08249788204267,197.8381518580128,198.1635400484616,25681100,MSFT,Microsoft Corporation
-2020-10-08,201.53225708007807,202.1160485073524,199.36936511507264,201.465257678714,19925800,MSFT,Microsoft Corporation
-2020-10-09,206.5375213623047,206.58537598668465,202.1543035469946,202.1543035469946,26458000,MSFT,Microsoft Corporation
-2020-10-12,211.8873443603516,214.24165467688056,207.49456133654485,209.3894847697824,40461400,MSFT,Microsoft Corporation
-2020-10-13,213.28460693359372,215.5336427709229,210.9590066206129,213.15062275199844,28950800,MSFT,Microsoft Corporation
-2020-10-14,211.37057495117188,214.58621046182856,209.71490986658227,213.4186275642984,23421700,MSFT,Microsoft Corporation
-2020-10-15,210.2221527099609,210.8920737829672,206.7289688383401,207.77214729829,22733100,MSFT,Microsoft Corporation
-2020-10-16,210.2221527099609,212.7391429273404,209.8967645606699,210.6910901594732,26057900,MSFT,Microsoft Corporation
-2020-10-19,205.0158233642578,212.7486597882093,204.5373063672547,210.94943120646013,27625800,MSFT,Microsoft Corporation
-2020-10-20,205.4273834228516,208.03051759272935,203.93441242019455,206.5279815053005,22753500,MSFT,Microsoft Corporation
-2020-10-21,205.5709228515625,207.59983042367287,203.9630980070519,203.9630980070519,22724900,MSFT,Microsoft Corporation
-2020-10-22,205.6571044921875,206.7768328944858,202.6041626741132,204.73834511935604,22351500,MSFT,Microsoft Corporation
-2020-10-23,206.93948364257807,206.98733826920613,204.0013964883456,205.791045619415,18879600,MSFT,Microsoft Corporation
-2020-10-26,201.05374145507807,207.04477013994912,199.15881787540803,204.66176438764387,37111600,MSFT,Microsoft Corporation
-2020-10-27,204.0875396728516,205.4465264613158,201.29300160884557,202.49885942315484,36700300,MSFT,Microsoft Corporation
-2020-10-28,193.9716796875,199.86701371354707,193.4166127164916,198.74728548055535,51195600,MSFT,Microsoft Corporation
-2020-10-29,195.924072265625,198.4506423521553,194.63207005867363,195.3020057826841,31432600,MSFT,Microsoft Corporation
-2020-10-30,193.77073669433597,195.5125315339168,191.04318308672964,194.75648085917675,36953700,MSFT,Microsoft Corporation
-2020-11-02,193.63668823242188,196.4599355718369,191.52163669695068,195.51246666809885,30842200,MSFT,Microsoft Corporation
-2020-11-03,197.56051635742188,199.1779061109249,194.3927362381606,195.1296564874566,27512000,MSFT,Microsoft Corporation
-2020-11-04,207.09262084960935,208.9397043680625,203.2931940743862,204.8244545683417,42311800,MSFT,Microsoft Corporation
-2020-11-05,213.69615173339844,214.490491840708,211.6480992096399,212.49985903019407,36080100,MSFT,Microsoft Corporation
-2020-11-06,214.1077423095703,214.72024375624227,208.6622141054846,212.7104656264072,25231900,MSFT,Microsoft Corporation
-2020-11-09,209.0066680908203,218.31860541961012,208.5185859766379,214.7967270830872,44395000,MSFT,Microsoft Corporation
-2020-11-10,201.9437713623047,207.19789411928812,200.70920373036597,205.28382581333628,44045100,MSFT,Microsoft Corporation
-2020-11-11,207.24578857421875,208.6717603901468,203.08268336747216,203.2645222279909,29440800,MSFT,Microsoft Corporation
-2020-11-12,206.18348693847656,209.69580132278767,205.24559734509077,207.87744186168655,21593900,MSFT,Microsoft Corporation
-2020-11-13,207.20748901367188,208.0783937229368,204.9584671925313,207.0639397113466,18621100,MSFT,Microsoft Corporation
-2020-11-16,207.89654541015625,208.3846422222184,205.3029907782792,205.63794400285644,24953300,MSFT,Microsoft Corporation
-2020-11-17,205.2455139160156,208.32714989878963,204.8818363303504,206.81504906015763,24154100,MSFT,Microsoft Corporation
-2020-11-18,202.5396270751953,206.46414065217692,202.39568734569283,205.0056363134128,28372800,MSFT,Microsoft Corporation
-2020-11-19,203.8254547119141,204.41077461046976,201.43619519654732,202.8275397026372,24792700,MSFT,Microsoft Corporation
-2020-11-20,201.8775329589844,204.66019190245493,201.5033131060154,203.61429726741505,22843100,MSFT,Microsoft Corporation
-2020-11-23,201.6088714599609,203.70066081733808,199.73777211702887,202.4148812320836,25683500,MSFT,Microsoft Corporation
-2020-11-24,205.2071533203125,205.5813732039654,200.40945499583256,201.10991485161088,33979700,MSFT,Microsoft Corporation
-2020-11-25,205.21676635742188,206.5793110767255,203.8638264063441,206.4066009456405,21012900,MSFT,Microsoft Corporation
-2020-11-27,206.52175903320312,207.51968868227823,205.3799042623461,206.15714384421696,14512200,MSFT,Microsoft Corporation
-2020-11-30,205.4086761474609,206.0707462595316,202.30935229104347,205.43746116792423,33064800,MSFT,Microsoft Corporation
-2020-12-01,207.46212768554688,208.52721755745344,204.71784299297605,205.83089814662523,30904500,MSFT,Microsoft Corporation
-2020-12-02,206.6560821533203,206.75204198993876,204.190072479513,206.18591702157005,23724500,MSFT,Microsoft Corporation
-2020-12-03,205.5718231201172,207.6252378173083,205.00568348008005,205.92684818002928,25120900,MSFT,Microsoft Corporation
-2020-12-04,205.68698120117188,206.66571603517733,204.55471646351504,205.5526461958313,24666000,MSFT,Microsoft Corporation
-2020-12-07,205.6197662353516,206.8191909208104,204.3723762756061,205.69653117219067,24620000,MSFT,Microsoft Corporation
-2020-12-08,207.27020263671875,208.1721724597082,204.2764429190657,205.31274773858016,23284100,MSFT,Microsoft Corporation
-2020-12-09,203.2305603027344,206.52177523800023,202.6644352574162,206.45461505637104,32440600,MSFT,Microsoft Corporation
-2020-12-10,202.00230407714844,204.45872339489904,201.8487742094355,203.2017287160043,26733300,MSFT,Microsoft Corporation
-2020-12-11,204.6314392089844,204.6890238920396,200.64935515374503,201.55132484988863,30979400,MSFT,Microsoft Corporation
-2020-12-14,205.5334014892578,207.4620856631206,204.26681669461772,204.47791660062677,28798400,MSFT,Microsoft Corporation
-2020-12-15,205.4662628173828,206.70406272172727,203.65273317434787,206.46417777084216,27000600,MSFT,Microsoft Corporation
-2020-12-16,210.4078521728516,211.20427183512783,206.03235373451545,206.06113875255085,35023300,MSFT,Microsoft Corporation
-2020-12-17,210.5421905517578,211.9527150240181,209.1028810609954,210.97398047070388,32515800,MSFT,Microsoft Corporation
-2020-12-18,209.74578857421875,210.80128814640275,207.2797790521737,209.74578857421875,63354900,MSFT,Microsoft Corporation
-2020-12-21,213.5839385986328,214.93689309140643,208.48878512735112,208.74786494629828,37181900,MSFT,Microsoft Corporation
-2020-12-22,214.8793029785156,216.5009272648527,212.87386870407823,213.6798784639365,22612200,MSFT,Microsoft Corporation
-2020-12-23,212.0774688720703,214.5146932710485,211.86636896648,214.08290333376428,18699600,MSFT,Microsoft Corporation
-2020-12-24,213.7375030517578,214.5627079140677,212.2502133457856,212.46131328554503,10550600,MSFT,Microsoft Corporation
-2020-12-28,215.85806274414065,216.88476263524183,213.99655333703305,215.3686881144162,17933500,MSFT,Microsoft Corporation
-2020-12-29,215.0808258056641,217.98823003223876,214.53389577009196,217.1534351478008,17403200,MSFT,Microsoft Corporation
-2020-12-30,212.7107696533203,216.50096346628425,212.5092745003697,216.1171387725915,20272300,MSFT,Microsoft Corporation
-2020-12-31,213.4208068847656,213.9773416379235,210.79166297669136,212.72993716646016,20942100,MSFT,Microsoft Corporation
-2021-01-04,208.8822326660156,213.9773869360823,206.11875320777628,213.5264020344553,37130100,MSFT,Microsoft Corporation
-2021-01-05,209.083740234375,209.67866493389053,206.9727553636677,208.46963527850716,23823000,MSFT,Microsoft Corporation
-2021-01-06,203.66233825683597,207.7307925935126,203.36488323852208,203.58557330994583,35930700,MSFT,Microsoft Corporation
-2021-01-07,209.45794677734372,210.46546654506324,205.0632671621536,205.37990242724453,27694500,MSFT,Microsoft Corporation
-2021-01-08,210.7341461181641,211.65531085549392,208.2489413150981,209.83217627824564,22956200,MSFT,Microsoft Corporation
-2021-01-11,208.6903076171875,210.05285231905128,207.96104802927812,209.6306524821385,23031300,MSFT,Microsoft Corporation
-2021-01-12,206.2338714599609,208.3160856021112,204.68902651806664,207.74035589548853,23249300,MSFT,Microsoft Corporation
-2021-01-13,207.5868225097656,207.98982744101792,205.27432823721875,205.3606979407413,20087100,MSFT,Microsoft Corporation
-2021-01-14,204.4011688232422,208.66152780549396,204.1324988551196,207.17423821247684,29480800,MSFT,Microsoft Corporation
-2021-01-15,204.04611206054688,205.8308564944321,203.4512021297231,204.88092155862176,31746500,MSFT,Microsoft Corporation
-2021-01-19,207.68280029296875,208.20094535182324,204.0269559335494,205.10163584312352,30480900,MSFT,Microsoft Corporation
-2021-01-20,215.2631683349609,216.6544982014575,208.4984094044723,208.89182426038445,37777300,MSFT,Microsoft Corporation
-2021-01-21,215.8676605224609,217.1438501575346,213.4208312113473,215.60858068821213,30709400,MSFT,Microsoft Corporation
-2021-01-22,216.80799865722656,220.7613122935489,216.66407355456317,217.89228323533877,30172700,MSFT,Microsoft Corporation
-2021-01-25,220.2431488037109,220.48303373157987,215.14799527840103,219.8497340080665,33152100,MSFT,Microsoft Corporation
-2021-01-26,222.92990112304688,224.70504110859784,220.770936402289,222.4789162100641,49169600,MSFT,Microsoft Corporation
-2021-01-27,223.476806640625,230.71174470769552,220.8284821455737,228.37046532559663,69870600,MSFT,Microsoft Corporation
-2021-01-28,229.2628326416016,232.8227316681534,225.57820339979344,226.07716818506384,49111200,MSFT,Microsoft Corporation
-2021-01-29,222.5748443603516,228.38965283762465,221.989524533748,226.44178833824543,42503100,MSFT,Microsoft Corporation
-2021-02-01,229.9536895751953,232.68838365200105,223.02581157927412,225.54940574495876,33314200,MSFT,Microsoft Corporation
-2021-02-02,229.8193817138672,232.5060961930559,229.03256665892405,231.53696622596047,25916300,MSFT,Microsoft Corporation
-2021-02-03,233.1681365966797,235.1735709654033,229.57945300942697,229.87692260181475,27158100,MSFT,Microsoft Corporation
-2021-02-04,232.2181701660156,233.39841439977656,230.64452582907984,232.8418796823781,25296100,MSFT,Microsoft Corporation
-2021-02-05,232.4005279541016,233.4368326563768,230.69254834518915,232.42931297571357,18054800,MSFT,Microsoft Corporation
-2021-02-08,232.65960693359372,233.8206418447753,231.0667674169925,233.31208694294955,22211900,MSFT,Microsoft Corporation
-2021-02-09,233.906982421875,234.8569172961057,231.6136832651914,232.08384831884888,23565000,MSFT,Microsoft Corporation
-2021-02-10,232.99546813964844,235.97003282257955,231.1435486574617,235.0872579374984,22186700,MSFT,Microsoft Corporation
-2021-02-11,234.59786987304688,235.23115495661315,232.3525358155177,234.8761299477972,15751100,MSFT,Microsoft Corporation
-2021-02-12,235.07763671875,235.37509168356013,232.909067623064,234.0605123364703,16561100,MSFT,Microsoft Corporation
-2021-02-16,233.83985900878903,236.1715484627321,233.0914190955274,235.1160487689445,26728500,MSFT,Microsoft Corporation
-2021-02-17,234.8592834472656,234.9650765056145,231.72398457959287,232.0894541766409,21653500,MSFT,Microsoft Corporation
-2021-02-18,234.46495056152344,234.5995949311717,231.647031012765,232.5510780697472,16925600,MSFT,Microsoft Corporation
-2021-02-19,231.7528533935547,234.53230976349187,230.99306282392587,234.4265166971564,25262600,MSFT,Microsoft Corporation
-2021-02-22,225.5399475097656,228.82913016967535,223.51065478002488,228.33864303907808,36446900,MSFT,Microsoft Corporation
-2021-02-23,224.3473663330078,225.84769358188825,219.98101428804915,221.51981974467012,30228700,MSFT,Microsoft Corporation
-2021-02-24,225.5783843994141,226.2035158047889,220.24067088187863,221.21203274988108,26339700,MSFT,Microsoft Corporation
-2021-02-25,220.2310943603516,225.6168844933576,219.16355148383207,223.20289775237097,39542200,MSFT,Microsoft Corporation
-2021-02-26,223.49142456054688,226.36704708770696,220.7600439590597,222.6739313555886,37819200,MSFT,Microsoft Corporation
-2021-03-01,227.8769989013672,228.38672511898812,224.2319589582241,226.87677089593703,25324000,MSFT,Microsoft Corporation
-2021-03-02,224.9244079589844,228.22321721235292,224.5204748274745,227.9443015684846,22812500,MSFT,Microsoft Corporation
-2021-03-03,218.8557891845703,224.6455272759705,218.56726130025564,223.279844277028,34029500,MSFT,Microsoft Corporation
-2021-03-04,218.0575256347656,223.5972138136232,215.68200248101135,218.06715252474712,44727800,MSFT,Microsoft Corporation
-2021-03-05,222.74122619628903,224.3473463607686,217.79783355152915,220.74078515082303,41872800,MSFT,Microsoft Corporation
-2021-03-08,218.6923065185547,224.443566741682,218.44225683064087,222.52006696503776,35267400,MSFT,Microsoft Corporation
-2021-03-09,224.83786010742188,226.37666560982453,222.8085675052576,223.9722911842809,33080500,MSFT,Microsoft Corporation
-2021-03-10,223.5298767089844,227.9346923560373,223.1644071053656,227.9346923560373,29746800,MSFT,Microsoft Corporation
-2021-03-11,228.0597381591797,230.0217013232755,225.34759663880936,225.97274282318187,29907600,MSFT,Microsoft Corporation
-2021-03-12,226.73248291015625,226.79981243058896,224.30886965187727,225.05903321453636,22653700,MSFT,Microsoft Corporation
-2021-03-15,225.82846069335935,226.1939303012712,222.94321138913836,225.9727319636525,26034900,MSFT,Microsoft Corporation
-2021-03-16,228.61756896972656,230.87767236818885,226.91526758397487,227.2422590190504,28092200,MSFT,Microsoft Corporation
-2021-03-17,227.97314453125,229.42539598371647,224.30888048851295,227.11718787736956,29562100,MSFT,Microsoft Corporation
-2021-03-18,221.8949279785156,225.23220115327055,221.51984612163352,223.66454419174724,34833000,MSFT,Microsoft Corporation
-2021-03-19,221.53907775878903,223.57798268898384,220.57732793509152,222.18344837964992,46430700,MSFT,Microsoft Corporation
-2021-03-22,226.9633026123047,227.83848363077567,221.33706135356417,221.46209350268924,30127000,MSFT,Microsoft Corporation
-2021-03-23,228.4924774169922,231.8297497860793,228.0019903918306,228.4059234728698,31638400,MSFT,Microsoft Corporation
-2021-03-24,226.45358276367188,228.8964204577157,226.31893839746687,228.75216387790152,25620100,MSFT,Microsoft Corporation
-2021-03-25,223.4529571533203,227.8770123437966,222.71242033317537,226.2997431730868,34061900,MSFT,Microsoft Corporation
-2021-03-26,227.4345703125,227.65578331481652,222.69315122370767,222.69315122370767,25479900,MSFT,Microsoft Corporation
-2021-03-29,226.2420196533203,227.7423469363885,223.0105398608901,227.54037302898925,25227500,MSFT,Microsoft Corporation
-2021-03-30,222.981689453125,224.9051889880232,222.2603771275382,224.59742201837375,24792000,MSFT,Microsoft Corporation
-2021-03-31,226.75177001953125,229.9543988343797,223.50105077635436,224.00116481572115,43623500,MSFT,Microsoft Corporation
-2021-04-01,233.080078125,233.55132615154156,228.94455090403775,229.34848407327533,30338000,MSFT,Microsoft Corporation
-2021-04-05,239.5430145263672,240.3989712070345,233.41665871011116,233.4743613464268,36910600,MSFT,Microsoft Corporation
-2021-04-06,238.37933349609372,239.86042190177767,237.4368226924767,238.1388960183754,22931900,MSFT,Microsoft Corporation
-2021-04-07,240.3412628173828,241.33186391127128,237.73492914613195,238.3312093103771,22719800,MSFT,Microsoft Corporation
-2021-04-08,243.5631256103516,244.41908230584644,242.3609384158286,243.10148983669305,23625200,MSFT,Microsoft Corporation
-2021-04-09,246.0636749267578,246.1983193023005,242.7841048169457,243.19765015784952,24326800,MSFT,Microsoft Corporation
-2021-04-12,246.1213836669922,247.814072630238,244.8807182632371,244.9672868944116,27148700,MSFT,Microsoft Corporation
-2021-04-13,248.6026611328125,249.27589763738905,247.00615316932647,247.41972783084836,23837500,MSFT,Microsoft Corporation
-2021-04-14,245.8136138916016,248.92967367444348,245.4000685451672,247.63133499844136,23070900,MSFT,Microsoft Corporation
-2021-04-15,249.57403564453125,249.98758095240143,247.87174932010515,248.0640816410756,25627500,MSFT,Microsoft Corporation
-2021-04-16,250.76661682128903,251.0166811447849,247.746737911804,249.54520522242984,24878600,MSFT,Microsoft Corporation
-2021-04-19,248.84315490722656,251.4783695403015,247.958361452544,250.2377039752883,23209300,MSFT,Microsoft Corporation
-2021-04-20,248.38150024414065,250.24729711029528,247.01580268272733,247.95832800540825,19722900,MSFT,Microsoft Corporation
-2021-04-21,250.61276245117188,250.7089433060169,247.41014837179264,249.03550796276247,24030400,MSFT,Microsoft Corporation
-2021-04-22,247.33316040039065,251.7668120194269,245.8616699942858,250.2568580859373,25606200,MSFT,Microsoft Corporation
-2021-04-23,251.1609039306641,251.507149051231,247.42931076046145,248.01599328271396,21462600,MSFT,Microsoft Corporation
-2021-04-26,251.54568481445312,252.401656348328,250.2184945528193,251.651492569892,19763300,MSFT,Microsoft Corporation
-2021-04-27,251.94956970214844,253.1229055083856,250.17032688978367,251.57447323158507,31014200,MSFT,Microsoft Corporation
-2021-04-28,244.8229522705078,246.72722686137047,243.27453497649495,246.28480095574844,46903100,MSFT,Microsoft Corporation
-2021-04-29,242.85142517089844,246.3041179418775,239.47568881641504,245.688598686142,40589000,MSFT,Microsoft Corporation
-2021-04-30,242.53404235839844,243.3996259293706,240.05274094363293,240.18738532021044,30945100,MSFT,Microsoft Corporation
-2021-05-03,242.22625732421875,244.62101913579752,241.5145573298802,243.707345266331,19626600,MSFT,Microsoft Corporation
-2021-05-04,238.3119659423828,241.6011630269946,236.3596151087628,241.3703378021565,32756100,MSFT,Microsoft Corporation
-2021-05-05,237.04244995117188,239.956550370843,236.4173185156509,239.5333781544318,21901300,MSFT,Microsoft Corporation
-2021-05-06,240.1777801513672,240.3028123249024,235.3305674810805,237.02324189329505,26491100,MSFT,Microsoft Corporation
-2021-05-07,242.8033599853516,244.57297608817825,241.56269453028077,242.50520522143927,27032900,MSFT,Microsoft Corporation
-2021-05-10,237.7252960205078,242.1012603154502,237.6675933835637,241.2741549439333,29299900,MSFT,Microsoft Corporation
-2021-05-11,236.8116607666016,237.1675181891588,233.29166747896065,235.19592806737467,33641600,MSFT,Microsoft Corporation
-2021-05-12,229.8581695556641,235.03238744086832,228.96374941275505,232.90691422766648,36684400,MSFT,Microsoft Corporation
-2021-05-13,233.73403930664065,236.20574319486232,232.18562163049447,232.5510912295652,29624300,MSFT,Microsoft Corporation
-2021-05-14,238.6581878662109,239.64878890678136,236.0999447564151,236.18649870944293,23901100,MSFT,Microsoft Corporation
-2021-05-17,235.8018035888672,237.15787429824172,234.20531011006548,237.11941076417176,24970200,MSFT,Microsoft Corporation
-2021-05-18,233.78211975097656,236.9847480255134,233.60899717322917,236.85010365399245,20168000,MSFT,Microsoft Corporation
-2021-05-19,234.36050415039065,234.46654149415752,230.00336806420503,230.6877788847728,25739800,MSFT,Microsoft Corporation
-2021-05-20,237.59945678710935,239.0164946707904,235.07385865574315,235.1702615942476,21800700,MSFT,Microsoft Corporation
-2021-05-21,236.3366851806641,239.38283599944023,235.92218485678643,238.65022359236528,21863100,MSFT,Microsoft Corporation
-2021-05-24,241.74452209472656,242.11083559355552,238.592334424491,238.8622449892,21411500,MSFT,Microsoft Corporation
-2021-05-25,242.6506805419922,243.64356908299723,241.7831128858404,242.69888201378376,17704300,MSFT,Microsoft Corporation
-2021-05-26,242.4289703369141,243.8267247584653,241.7156268010561,242.37111974560884,17771600,MSFT,Microsoft Corporation
-2021-05-27,240.3274688720703,242.41928296900437,240.26963299891423,242.1204544850169,24426200,MSFT,Microsoft Corporation
-2021-05-28,240.6841583251953,242.99769645582091,240.56848656682212,241.9566065033929,18270200,MSFT,Microsoft Corporation
-2021-06-01,238.4863128662109,242.23615779093328,238.0621781714677,242.1783219102421,23213300,MSFT,Microsoft Corporation
-2021-06-02,238.3899078369141,240.2889309005884,236.98250443349707,239.19000511781945,19406700,MSFT,Microsoft Corporation
-2021-06-03,236.857177734375,237.4644690952104,234.244811431218,236.38482693459528,25307700,MSFT,Microsoft Corporation
-2021-06-04,241.754150390625,242.5831655924148,238.59232839054823,238.83332101073103,25281100,MSFT,Microsoft Corporation
-2021-06-07,244.6653289794922,244.93523951930345,240.8094473147361,240.97332052040568,23079200,MSFT,Microsoft Corporation
-2021-06-08,243.47000122070312,246.78606161711144,243.4121506434464,245.9666809263753,22455000,MSFT,Microsoft Corporation
-2021-06-09,244.45327758789065,246.3233827268109,244.0869787969945,244.6653522763675,17937600,MSFT,Microsoft Corporation
-2021-06-10,247.97174072265625,248.1838153911756,244.53037398172265,245.12803093353816,24563600,MSFT,Microsoft Corporation
-2021-06-11,248.598388671875,249.17674748933388,247.36447807983552,248.69476219608637,18999700,MSFT,Microsoft Corporation
-2021-06-14,250.5263519287109,250.58418781555503,247.54765666598783,248.60803028821368,19150500,MSFT,Microsoft Corporation
-2021-06-15,249.0513916015625,250.62266814359123,248.3958987552081,250.4105934676479,18038900,MSFT,Microsoft Corporation
-2021-06-16,248.106689453125,251.19137687335532,245.25333079043097,250.05389893873365,27220000,MSFT,Microsoft Corporation
-2021-06-17,251.49989318847656,252.3192739828224,246.78609282291416,246.84392869846377,27565500,MSFT,Microsoft Corporation
-2021-06-18,250.08287048339844,252.84946123019992,249.42737757560812,250.275676358888,37202200,MSFT,Microsoft Corporation
-2021-06-21,253.1676177978516,254.0255363833083,248.62732425042373,250.45886261108456,26696100,MSFT,Microsoft Corporation
-2021-06-22,255.9438018798828,256.2137124273541,252.94583850306972,253.2543161053351,24694100,MSFT,Microsoft Corporation
-2021-06-23,255.71243286132807,257.21622442270666,254.9027012065892,256.40649276796773,19518700,MSFT,Microsoft Corporation
-2021-06-24,257.0813293457031,258.1995388052665,255.90528400185624,256.5704260891659,21446900,MSFT,Microsoft Corporation
-2021-06-25,255.4714813232422,257.6211463812049,255.2208689680797,256.637906946225,25611100,MSFT,Microsoft Corporation
-2021-06-28,259.03814697265625,259.2116545976608,256.32939229392287,256.5993028499447,19590000,MSFT,Microsoft Corporation
-2021-06-29,261.6216125488281,261.8626051966104,258.3248496012734,259.1827681299934,19937800,MSFT,Microsoft Corporation
-2021-06-30,261.1396179199219,261.58303613893975,259.88646796346177,260.937192340073,21656500,MSFT,Microsoft Corporation
-2021-07-01,261.8143615722656,262.0457050501171,259.88642080872614,259.8960405082757,16725300,MSFT,Microsoft Corporation
-2021-07-02,267.6464233398437,267.9838189235368,262.6819807793661,262.990458422631,26458000,MSFT,Microsoft Corporation
-2021-07-06,267.6560974121094,269.30447900628104,264.41714069196416,268.0127618499895,31565600,MSFT,Microsoft Corporation
-2021-07-07,269.84429931640625,270.576926430487,267.164462063066,269.3333960442315,23260000,MSFT,Microsoft Corporation
-2021-07-08,267.4247741699219,268.6875734789607,264.96663114555497,266.9234905603141,24618600,MSFT,Microsoft Corporation
-2021-07-09,267.926025390625,268.0320480496035,265.40042680055205,265.78600920655407,23916700,MSFT,Microsoft Corporation
-2021-07-12,267.3283996582031,269.6901105587358,266.6150412343293,269.1021024686541,18931700,MSFT,Microsoft Corporation
-2021-07-13,270.8564758300781,272.6590961854653,267.3958248289247,267.5211162985636,26120100,MSFT,Microsoft Corporation
-2021-07-14,272.33135986328125,273.4399202357929,270.44195619359107,272.17712102791575,23113700,MSFT,Microsoft Corporation
-2021-07-15,270.9046325683594,272.33131952060614,269.7478561835057,271.83968514433656,22604200,MSFT,Microsoft Corporation
-2021-07-16,270.6347351074219,273.86404237165414,269.3912048461886,271.9071833087747,26186800,MSFT,Microsoft Corporation
-2021-07-19,267.0294494628906,270.268375880713,264.5616875965378,268.88025615363426,32935600,MSFT,Microsoft Corporation
-2021-07-20,269.2561950683594,270.8467402022699,266.30644826204104,268.01266512670304,26259700,MSFT,Microsoft Corporation
-2021-07-21,271.26129150390625,271.37696325645936,267.29938688873733,268.8513652655665,24364300,MSFT,Microsoft Corporation
-2021-07-22,275.83056640625,276.1004770022266,273.2085651518849,273.61341633682554,23384100,MSFT,Microsoft Corporation
-2021-07-23,279.2333374023437,279.5417855932777,276.1775380858662,277.01618768311425,22768100,MSFT,Microsoft Corporation
-2021-07-26,278.6357116699219,279.2526670222061,276.312568232487,278.5875249034217,23176100,MSFT,Microsoft Corporation
-2021-07-27,276.2160949707031,279.146543893957,272.75544466065816,279.00195421321143,33604100,MSFT,Microsoft Corporation
-2021-07-28,275.9076843261719,279.69608197123205,273.6037803210582,278.5778724720444,33566900,MSFT,Microsoft Corporation
-2021-07-29,276.1775817871094,278.2211947883845,275.7727011840036,275.92694001289874,18168300,MSFT,Microsoft Corporation
-2021-07-30,274.6448059082031,276.33175408187753,273.68083552324634,274.8954476220652,20944800,MSFT,Microsoft Corporation
-2021-08-02,274.55816650390625,276.43789188697247,273.51706158025235,276.042660334294,16267400,MSFT,Microsoft Corporation
-2021-08-03,276.7752380371094,276.88129010205466,273.76765442774865,275.13650564382874,17879000,MSFT,Microsoft Corporation
-2021-08-04,276.1871643066406,277.2282393780746,274.39416409389577,275.90760465805386,16191300,MSFT,Microsoft Corporation
-2021-08-05,279.0887451171875,279.194797175859,275.79198228582163,276.5438781436811,13900200,MSFT,Microsoft Corporation
-2021-08-06,279.0308532714844,279.06942032308825,277.2571513322383,278.1150990766891,16589300,MSFT,Microsoft Corporation
-2021-08-09,277.941650390625,281.0456371253441,277.44039623262665,279.3105016862304,16117600,MSFT,Microsoft Corporation
-2021-08-10,276.1197814941406,278.82853692377614,274.9244671886936,278.3947383229659,18616600,MSFT,Microsoft Corporation
-2021-08-11,276.611328125,278.2597093320037,275.5605744628409,276.861940433862,13955900,MSFT,Microsoft Corporation
-2021-08-12,279.3682861328125,279.5225249418082,276.0233073464592,276.3028670263916,14561300,MSFT,Microsoft Corporation
-2021-08-13,282.2987670898437,282.3469538476738,278.8766541606076,279.05019120849465,18249000,MSFT,Microsoft Corporation
-2021-08-16,283.9857177734375,284.19779246209333,279.5707163690693,282.6265158258768,22507600,MSFT,Microsoft Corporation
-2021-08-17,282.5204467773437,282.85784231873345,280.5925058757382,281.8553342308899,20075300,MSFT,Microsoft Corporation
-2021-08-18,280.7916564941406,284.7418398373569,280.3473599755678,282.0568729168721,21813000,MSFT,Microsoft Corporation
-2021-08-19,286.6252136230469,287.30129663617737,278.77315402992593,278.82143304184973,29850500,MSFT,Microsoft Corporation
-2021-08-20,293.9557189941406,295.3851371652014,287.87109049346134,289.47434845611576,40817600,MSFT,Microsoft Corporation
-2021-08-23,294.2358703613281,294.96023243975304,291.53159705828915,292.88373370980867,22830200,MSFT,Microsoft Corporation
-2021-08-24,292.2752990722656,295.2017210327995,291.67649773321614,294.5932520997744,18175800,MSFT,Microsoft Corporation
-2021-08-25,291.6860656738281,294.1778576953558,290.1504219493204,293.8977628351036,20006100,MSFT,Microsoft Corporation
-2021-08-26,288.8658752441406,292.09169682717686,288.73067634422387,290.7009195672093,17666100,MSFT,Microsoft Corporation
-2021-08-27,289.47430419921875,290.5849864415194,286.68308247202424,288.76924807528826,22605700,MSFT,Microsoft Corporation
-2021-08-30,293.2120361328125,293.8205048461803,290.76852316321674,290.82646975740784,16348100,MSFT,Microsoft Corporation
-2021-08-31,291.5604858398437,294.09091858434346,291.1934711106061,294.0136662870955,26285300,MSFT,Microsoft Corporation
-2021-09-01,291.51220703125,294.7573638587632,291.18383315439763,292.5166638438568,18983800,MSFT,Microsoft Corporation
-2021-09-02,290.8554382324219,292.98988301470405,289.9185956760492,291.8695625626756,16285600,MSFT,Microsoft Corporation
-2021-09-03,290.8458251953125,292.25590820944143,289.9959024554989,290.70092922538174,14747900,MSFT,Microsoft Corporation
-2021-09-07,289.9186706542969,290.7975668447377,288.00637363441695,290.7203145252385,17180400,MSFT,Microsoft Corporation
-2021-09-08,289.9476318359375,290.33395236601825,287.3013052567986,289.5323380029598,15046800,MSFT,Microsoft Corporation
-2021-09-09,287.0888061523437,291.8116605425452,286.8473521522156,290.5367763480211,19927000,MSFT,Microsoft Corporation
-2021-09-10,285.6015014648437,289.66760890569856,285.28279508621057,288.21888459953203,19633400,MSFT,Microsoft Corporation
-2021-09-13,286.8376159667969,288.33464809421395,284.027088540484,287.3784704397961,23652900,MSFT,Microsoft Corporation
-2021-09-14,289.5419006347656,291.0872116692717,287.90966972307785,289.3197524101748,21853400,MSFT,Microsoft Corporation
-2021-09-15,294.4000244140625,294.88293238817874,291.50257656936515,292.89335389276897,28356300,MSFT,Microsoft Corporation
-2021-09-16,294.7864074707031,294.87332738757027,290.478875680079,293.3763241397972,19550800,MSFT,Microsoft Corporation
-2021-09-17,289.61920166015625,294.09093387637466,289.29082779964784,293.7722276064099,41372500,MSFT,Microsoft Corporation
-2021-09-20,284.2396240234375,288.5085435171126,279.623024933343,286.20022923488347,38278700,MSFT,Microsoft Corporation
-2021-09-21,284.7225036621094,287.3688591603671,284.0174769480889,285.58209392497275,22364100,MSFT,Microsoft Corporation
-2021-09-22,288.3733215332031,289.9572738836684,284.44247290611344,286.5865855546917,26626300,MSFT,Microsoft Corporation
-2021-09-23,289.3198547363281,290.61404471157635,287.35924932596714,288.63413359091027,18604600,MSFT,Microsoft Corporation
-2021-09-24,289.1170654296875,289.55166500509824,286.7797774181247,288.0353560761729,14999000,MSFT,Microsoft Corporation
-2021-09-27,284.11407470703125,286.3354394750528,282.9261105458033,286.01673319852733,23571700,MSFT,Microsoft Corporation
-2021-09-28,273.828125,280.8399581639288,273.0844573361507,279.89344793091414,43186200,MSFT,Microsoft Corporation
-2021-09-29,274.29168701171875,276.9669861651131,273.33553880217,275.35409028586133,26353700,MSFT,Microsoft Corporation
-2021-09-30,272.2828369140625,277.99078305918914,271.9930744536801,275.9432580263495,32343600,MSFT,Microsoft Corporation
-2021-10-01,279.21734619140625,280.0672687885244,271.6743273535198,272.47594147731724,30086300,MSFT,Microsoft Corporation
-2021-10-04,273.4320983886719,277.9134978712827,270.6698793342379,277.57545644468206,31350700,MSFT,Microsoft Corporation
-2021-10-05,278.8890380859375,280.472961002074,274.3400234963345,274.3400234963345,24993000,MSFT,Microsoft Corporation
-2021-10-06,283.0903015136719,283.5925446758009,275.7501238068665,276.01088350495075,28002600,MSFT,Microsoft Corporation
-2021-10-07,284.7708435058594,286.49966233803923,283.8726417312136,285.0895498059593,20430500,MSFT,Microsoft Corporation
-2021-10-08,284.7708435058594,286.49966233803923,283.7181076397104,286.0940066635479,17685700,MSFT,Microsoft Corporation
-2021-10-11,284.1720275878906,287.7841696820927,282.7426094213775,282.90681109582425,19298600,MSFT,Microsoft Corporation
-2021-10-12,282.8681945800781,285.3406811802425,282.35631327944327,285.24409368544315,17974100,MSFT,Microsoft Corporation
-2021-10-13,286.1809387207031,287.11778142661336,283.4573305066921,284.82880220556603,23416300,MSFT,Microsoft Corporation
-2021-10-14,292.4007263183594,292.90293991134115,287.6488997295382,288.981730216928,27262900,MSFT,Microsoft Corporation
-2021-10-15,293.81085205078125,294.0426679135802,290.2469889567608,292.0047810007027,25384800,MSFT,Microsoft Corporation
-2021-10-18,296.7855834960937,297.6741176404027,292.3428243514602,293.192747080356,22729300,MSFT,Microsoft Corporation
-2021-10-19,297.6934814453125,298.7268821826882,296.7179978366252,297.80937465142074,17682100,MSFT,Microsoft Corporation
-2021-10-20,296.9014587402344,299.11318532497563,295.64588043051015,298.6399155083311,16537100,MSFT,Microsoft Corporation
-2021-10-21,300.1369934082031,300.3880855288276,295.8873793746748,296.66971746103866,16918100,MSFT,Microsoft Corporation
-2021-10-22,298.5917358398437,300.45575400646777,297.27821049915883,299.7893384796443,17449300,MSFT,Microsoft Corporation
-2021-10-25,297.5968933105469,298.82346903838294,295.98396759735755,298.7848281449745,17554500,MSFT,Microsoft Corporation
-2021-10-26,299.50909423828125,301.72082045635165,298.05073256576554,300.3686843637334,28107300,MSFT,Microsoft Corporation
-2021-10-27,312.1227111816406,314.95254445734366,305.1977987909876,305.1977987909876,52588700,MSFT,Microsoft Corporation
-2021-10-28,313.262451171875,313.76466492226814,310.3746410526032,313.2431159866964,26297900,MSFT,Microsoft Corporation
-2021-10-29,320.2838439941406,320.65085872906553,312.8277445338759,313.04989278774104,34766000,MSFT,Microsoft Corporation
-2021-11-01,318.1107788085937,320.1583038041811,315.2133311036617,320.03274302106945,27073200,MSFT,Microsoft Corporation
-2021-11-02,321.7422790527344,322.05134723722267,318.71927034838023,319.0186709413644,26487100,MSFT,Microsoft Corporation
-2021-11-03,322.5825500488281,323.4517785702542,319.3470604932856,322.4859625521439,21500100,MSFT,Microsoft Corporation
-2021-11-04,324.9391174316406,325.0357049205787,318.24602003675443,321.51048263206366,23992200,MSFT,Microsoft Corporation
-2021-11-05,324.5721130371094,327.2088012501793,322.98819017045656,326.93837395712325,22570100,MSFT,Microsoft Corporation
-2021-11-08,325.4703674316406,326.107809612827,323.0075480958303,325.7697680732687,20897000,MSFT,Microsoft Corporation
-2021-11-09,324.46588134765625,327.141180927912,323.09440972505246,325.5862019162056,21307400,MSFT,Microsoft Corporation
-2021-11-10,319.49188232421875,323.1909736619546,318.6419891055958,323.1330270669204,25500900,MSFT,Microsoft Corporation
-2021-11-11,321.06622314453125,322.36041311749693,319.2118728300362,319.92656727683465,16849800,MSFT,Microsoft Corporation
-2021-11-12,325.20953369140625,325.7021092362378,322.3797001550684,322.5052609389951,23831000,MSFT,Microsoft Corporation
-2021-11-15,324.5818176269531,326.32994237675246,322.6115445676067,326.00156844592266,16723000,MSFT,Microsoft Corporation
-2021-11-16,327.9041748046875,329.0245248169212,324.0409110967214,324.2050832986667,20886800,MSFT,Microsoft Corporation
-2021-11-17,328.1266784667969,331.09716478629724,327.04299044192896,327.9525206474325,19053400,MSFT,Microsoft Corporation
-2021-11-18,330.20703125,331.34880160200635,326.1915678093843,327.2172034006272,22463500,MSFT,Microsoft Corporation
-2021-11-19,331.9873352050781,333.91284514256006,331.10686080252884,331.5325996158616,21963400,MSFT,Microsoft Corporation
-2021-11-22,328.81365966796875,338.33470068678344,328.5427376570779,333.448389685126,31031100,MSFT,Microsoft Corporation
-2021-11-23,326.7334899902344,328.4461311633567,322.74705190512736,326.1239078457872,30427600,MSFT,Microsoft Corporation
-2021-11-24,326.9559326171875,327.1978283357766,323.08560111976163,325.3787678074607,21661300,MSFT,Microsoft Corporation
-2021-11-26,318.99273681640625,326.97529607751204,317.4833097911147,323.5113621421092,24217200,MSFT,Microsoft Corporation
-2021-11-29,325.7174072265625,328.0396000732596,323.8886615355074,324.08218990951724,28563500,MSFT,Microsoft Corporation
-2021-11-30,319.87322998046875,326.8301534505589,318.32509142216554,324.4499077650363,42885600,MSFT,Microsoft Corporation
-2021-12-01,319.3797607421875,328.28153551508353,318.71215568609364,324.2660722587236,33337600,MSFT,Microsoft Corporation
-2021-12-02,318.8088684082031,322.6791998641776,317.1736510057911,319.5926081657751,30766000,MSFT,Microsoft Corporation
-2021-12-03,312.5390319824219,321.91491474575133,307.7204574309454,321.2279094725053,41779300,MSFT,Microsoft Corporation
-2021-12-06,315.6158752441406,316.83503917319246,308.8815063844426,313.44849895097053,30032600,MSFT,Microsoft Corporation
-2021-12-07,324.0629272460937,324.9143755240896,319.3991698705705,320.8892560315728,31021900,MSFT,Microsoft Corporation
-2021-12-08,324.1112365722656,324.6240543144924,320.0764029941524,324.44021120612,24761000,MSFT,Microsoft Corporation
-2021-12-09,322.3017883300781,325.5818781762699,321.35354669786835,323.5693192460385,22214200,MSFT,Microsoft Corporation
-2021-12-10,331.4358825683594,331.88096247168323,323.9371144658651,324.12095759451194,38095700,MSFT,Microsoft Corporation
-2021-12-13,328.3976135253906,332.64531641229195,328.0879799264692,329.6361183927912,28899400,MSFT,Microsoft Corporation
-2021-12-14,317.6962280273437,323.79201920748443,313.60334092903327,322.4180382281001,44438700,MSFT,Microsoft Corporation
-2021-12-15,323.8016052246094,324.32410824827537,313.9806448880069,317.957396355384,35381100,MSFT,Microsoft Corporation
-2021-12-16,314.3677062988281,325.8432558694364,312.54864556031464,324.8272760169912,35034800,MSFT,Microsoft Corporation
-2021-12-17,313.3033447265625,314.3870624250817,306.9656882694308,310.4780190725008,47750300,MSFT,Microsoft Corporation
-2021-12-20,309.5394592285156,312.3357585464639,307.2753187116958,309.6749054842462,28326500,MSFT,Microsoft Corporation
-2021-12-21,316.6802062988281,317.1059451245748,309.4329905116543,312.8098748126121,24740600,MSFT,Microsoft Corporation
-2021-12-22,322.39862060546875,322.79530359298326,315.1901164906838,317.6574409711616,24831500,MSFT,Microsoft Corporation
-2021-12-23,323.84033203125,325.48523481760844,321.9438777632381,321.9632187915845,19617800,MSFT,Microsoft Corporation
-2021-12-27,331.3487854003906,331.37781170709,324.55633434986925,324.5853606565686,19947000,MSFT,Microsoft Corporation
-2021-12-28,330.1876525878906,332.6646623593274,329.28780761048364,332.0260541252137,15661500,MSFT,Microsoft Corporation
-2021-12-29,330.864990234375,333.13878646638534,328.6685581149805,330.2360377157809,15042000,MSFT,Microsoft Corporation
-2021-12-30,328.3202819824219,332.0067709774389,327.83649046571844,330.8263184955509,15994500,MSFT,Microsoft Corporation
-2021-12-31,325.4175109863281,328.35894194960014,324.9627458100944,327.536520049174,18000800,MSFT,Microsoft Corporation
-2022-01-03,323.8984069824219,327.04305171040653,319.0895183249568,324.4789626840154,28865100,MSFT,Microsoft Corporation
-2022-01-04,318.3443908691406,324.3337300934752,315.54806271634334,323.97569969376383,32674300,MSFT,Microsoft Corporation
-2022-01-05,306.1239624023437,315.49984550895914,305.73693504714186,315.29663178663526,40054300,MSFT,Microsoft Corporation
-2022-01-06,303.7049255371094,308.3686822043641,301.392388231309,302.9985793895527,39646100,MSFT,Microsoft Corporation
-2022-01-07,303.8597412109375,306.23998686939547,300.037776956861,303.9661611560191,32720000,MSFT,Microsoft Corporation
-2022-01-10,304.0822448730469,304.51766895717213,294.81281436875065,299.4572001340922,44289500,MSFT,Microsoft Corporation
-2022-01-11,304.7693176269531,306.34645318386146,299.84432347965804,303.2211788519228,29386800,MSFT,Microsoft Corporation
-2022-01-12,307.95263671875,312.92602760824207,306.80121056428135,309.3072765675064,34372200,MSFT,Microsoft Corporation
-2022-01-13,294.91925048828125,310.477999759612,294.14519599434743,310.0812872347779,45366000,MSFT,Microsoft Corporation
-2022-01-14,300.144287109375,300.7441839022073,293.9033643513381,294.3871558975955,39846400,MSFT,Microsoft Corporation
-2022-01-18,292.8389892578125,299.7572018071977,291.95848518377585,294.2129701112616,42333200,MSFT,Microsoft Corporation
-2022-01-19,293.4969482421875,303.73399326140634,292.887395735505,296.3610152786243,45933900,MSFT,Microsoft Corporation
-2022-01-20,291.82305908203125,301.54725709970177,291.37797913887493,299.050905777843,35380700,MSFT,Microsoft Corporation
-2022-01-21,286.4335632324219,294.2516200317588,286.02716542406625,292.87766885666707,57984400,MSFT,Microsoft Corporation
-2022-01-24,286.7625427246094,287.4785446299873,267.1012508783427,282.7277385199471,85731500,MSFT,Microsoft Corporation
-2022-01-25,279.13800048828125,285.4272897689935,275.92564748178614,282.06977569492784,72848600,MSFT,Microsoft Corporation
-2022-01-26,287.0914306640625,298.4992380119172,283.53073371232784,298.00576142709485,90428900,MSFT,Microsoft Corporation
-2022-01-27,290.1200561523437,297.3382163920615,288.2719692510956,292.848647044969,53481300,MSFT,Microsoft Corporation
-2022-01-28,298.26715087890625,298.4800203242128,284.90483174909696,290.49746041765246,49743700,MSFT,Microsoft Corporation
-2022-01-31,300.8988952636719,302.2535052126906,296.4383234160704,298.93470345552413,46444500,MSFT,Microsoft Corporation
-2022-02-01,298.7509155273437,300.5602908856212,295.2385847597286,300.347421459454,40950400,MSFT,Microsoft Corporation
-2022-02-02,303.29852294921875,304.9047140821634,298.8670063271222,299.5926934910757,36636000,MSFT,Microsoft Corporation
-2022-02-03,291.4843444824219,301.140832317367,290.2361542912409,299.4572180160596,43730000,MSFT,Microsoft Corporation
-2022-02-04,296.0223083496094,298.789581209842,290.24583738111943,290.478047823017,35096500,MSFT,Microsoft Corporation
-2022-02-07,291.194091796875,297.8607227658091,290.1781120131645,296.244875824076,28533300,MSFT,Microsoft Corporation
-2022-02-08,294.6871337890625,295.654716978422,290.22658945969715,291.48443579454624,32421200,MSFT,Microsoft Corporation
-2022-02-09,301.1214294433594,301.81809022782,297.4252856560795,299.82487205833485,31284700,MSFT,Microsoft Corporation
-2022-02-10,292.57769775390625,299.0991965098226,290.95216570355126,294.183888778049,45386200,MSFT,Microsoft Corporation
-2022-02-11,285.4756774902344,294.4258196414898,284.6822523965232,293.3614725070343,39175600,MSFT,Microsoft Corporation
-2022-02-14,285.4369201660156,287.13987530826006,281.9052489238554,284.24678271615846,36359500,MSFT,Microsoft Corporation
-2022-02-15,290.7296447753906,291.04893415052186,287.3914718484893,290.2845648945664,27058300,MSFT,Microsoft Corporation
-2022-02-16,290.3903503417969,291.7186754237556,284.74736548078954,289.2947159050428,29982100,MSFT,Microsoft Corporation
-2022-02-17,281.88702392578125,287.77237333129176,281.1792173127968,287.34575422063546,32461600,MSFT,Microsoft Corporation
-2022-02-18,279.1722106933594,284.92183458390497,277.601489929,284.13647420172526,34264000,MSFT,Microsoft Corporation
-2022-02-22,278.96856689453125,282.67238298045737,275.84650682874826,276.3312985806441,41736100,MSFT,Microsoft Corporation
-2022-02-23,271.7451171875,282.82747746112807,271.5803045866117,281.3536918192887,37811200,MSFT,Microsoft Corporation
-2022-02-24,285.629638671875,286.1823084436964,263.2613371745761,264.2212450912512,56989700,MSFT,Microsoft Corporation
-2022-02-25,288.266845703125,288.57711950054835,282.77899996721817,286.1628662410245,32546700,MSFT,Microsoft Corporation
-2022-02-28,289.701904296875,290.04126448899723,284.0880067320678,285.35815893426843,34627500,MSFT,Microsoft Corporation
-2022-03-01,285.9787292480469,290.84602885663736,283.2638770860494,287.3846078844976,31217800,MSFT,Microsoft Corporation
-2022-03-02,291.0592346191406,292.3003001509226,284.7666480075276,286.37613036538824,31873000,MSFT,Microsoft Corporation
-2022-03-03,286.919189453125,293.90987886372875,285.10604328173724,293.6771882703284,27314500,MSFT,Microsoft Corporation
-2022-03-04,281.04351806640625,286.6671212997695,278.43536512644255,285.33879636039853,32356500,MSFT,Microsoft Corporation
-2022-03-07,270.426513671875,280.87862169595286,270.0580672400942,279.75390138448324,43157200,MSFT,Microsoft Corporation
-2022-03-08,267.45965576171875,275.32296496007893,261.78758549153326,269.35032612555074,48159500,MSFT,Microsoft Corporation
-2022-03-09,279.7248840332031,280.79143196991623,272.2396970446507,274.8187931136679,35204500,MSFT,Microsoft Corporation
-2022-03-10,276.90338134765625,277.88267026842374,272.04575796281966,274.4115443530493,30628000,MSFT,Microsoft Corporation
-2022-03-11,271.5513000488281,280.7041720750728,270.93075230973267,279.2012996634574,27209300,MSFT,Microsoft Corporation
-2022-03-14,268.0316772460937,276.71913751452684,267.43054018316315,271.813047149481,30660700,MSFT,Microsoft Corporation
-2022-03-15,278.4158935546875,279.0655275130415,270.2520171295623,271.8227376508679,34245100,MSFT,Microsoft Corporation
-2022-03-16,285.43572998046875,285.61024792688795,274.5860871379276,280.3163001707601,37826300,MSFT,Microsoft Corporation
-2022-03-17,286.2404479980469,286.61857018444255,280.5683784873846,284.3691589056267,30816600,MSFT,Microsoft Corporation
-2022-03-18,291.2920227050781,291.8446925132739,283.826245999044,286.38593157017544,43390600,MSFT,Microsoft Corporation
-2022-03-21,290.0606384277344,291.0108410246082,285.93020275050657,289.79886150329435,28351200,MSFT,Microsoft Corporation
-2022-03-22,294.8116149902344,295.7230260277627,289.6825089750966,290.6811789941739,27599700,MSFT,Microsoft Corporation
-2022-03-23,290.38055419921875,294.0068166256151,288.66440204897714,291.3695483106634,25715400,MSFT,Microsoft Corporation
-2022-03-24,294.8503723144531,294.9473365902291,289.2461804109756,290.04124604725905,24484500,MSFT,Microsoft Corporation
-2022-03-25,294.4431457519531,296.2077950365924,290.18668905916263,295.946018112128,22566500,MSFT,Microsoft Corporation
-2022-03-28,301.2496337890625,301.346568476762,295.0733614546366,295.0733614546366,29578200,MSFT,Microsoft Corporation
-2022-03-29,305.8163757324219,306.21390857071964,299.64980847038635,304.3620002900689,30393400,MSFT,Microsoft Corporation
-2022-03-30,304.3135070800781,306.3399629265181,302.10285756421536,304.2165723875433,28163600,MSFT,Microsoft Corporation
-2022-03-31,298.9323425292969,305.5546156451536,298.52513395302805,304.3523117591246,33422100,MSFT,Microsoft Corporation
-2022-04-01,300.00860595703125,300.69700210930256,296.24661641051176,299.9601090176987,27110500,MSFT,Microsoft Corporation
-2022-04-04,305.3897399902344,305.52546630436024,300.28972091399,300.6581674070127,24289600,MSFT,Microsoft Corporation
-2022-04-05,301.4241027832031,305.2927312173913,300.4448140459923,303.741391804676,23156700,MSFT,Microsoft Corporation
-2022-04-06,290.3903503417969,297.6622288979354,287.6852032338955,295.90728457353526,40110400,MSFT,Microsoft Corporation
-2022-04-07,292.2033996582031,294.4140490437468,287.33610072397653,287.63666926754246,31411200,MSFT,Microsoft Corporation
-2022-04-08,287.93731689453125,291.96108395103715,287.2683016714026,291.30177403499323,24361900,MSFT,Microsoft Corporation
-2022-04-11,276.5834655761719,283.7098823533749,276.3313643366069,282.9148461789771,34569300,MSFT,Microsoft Corporation
-2022-04-12,273.4807434082031,281.89672181810613,271.95849007947834,280.44234644172155,30966700,MSFT,Microsoft Corporation
-2022-04-13,278.87164306640625,279.8024350800084,272.7438673323913,274.1303944317771,21907200,MSFT,Microsoft Corporation
-2022-04-14,271.318603515625,279.54068423967755,270.8241359315861,279.3273746344273,28221600,MSFT,Microsoft Corporation
-2022-04-18,271.98760986328125,273.8686046152855,269.8739244910196,270.42659430347726,20778000,MSFT,Microsoft Corporation
-2022-04-19,276.6221923828125,277.4657549794319,269.94177668947515,270.8822739757197,22297700,MSFT,Microsoft Corporation
-2022-04-20,277.64996337890625,280.88839885014346,276.6900850216622,280.59750599779863,22906700,MSFT,Microsoft Corporation
-2022-04-21,272.2687683105469,284.37885800425323,271.5415806106492,279.8024222293234,29454600,MSFT,Microsoft Corporation
-2022-04-22,265.6949768066406,274.5860709052862,265.06475342226594,273.112284984401,29405800,MSFT,Microsoft Corporation
-2022-04-25,272.1814880371094,272.5596102250069,262.5341201377057,264.9774895553303,35678900,MSFT,Microsoft Corporation
-2022-04-26,262.0009155273437,269.8933116676329,261.787605924128,269.05948386646486,46518400,MSFT,Microsoft Corporation
-2022-04-27,274.6054077148437,282.1196789549304,270.6689015355711,273.5194790570219,63477700,MSFT,Microsoft Corporation
-2022-04-28,280.8205261230469,282.1294700096168,272.8990144338936,276.51557221439435,33646600,MSFT,Microsoft Corporation
-2022-04-29,269.07879638671875,281.062863571246,268.0898318904965,279.8314736159821,37073900,MSFT,Microsoft Corporation
-2022-05-02,275.8174743652344,276.27317988457435,267.81840889699976,269.26307913115687,35151100,MSFT,Microsoft Corporation
-2022-05-03,273.2093200683594,275.4878479002829,271.62889375112417,275.3230056361228,25978600,MSFT,Microsoft Corporation
-2022-05-04,281.1598205566406,282.03243974710455,268.3128397950904,273.99458463090093,33599300,MSFT,Microsoft Corporation
-2022-05-05,268.9140319824219,277.64028485633924,265.99557571933246,276.85492446483426,43260400,MSFT,Microsoft Corporation
-2022-05-06,266.3736877441406,270.7561945471367,263.018907502902,266.4512414054531,37780300,MSFT,Microsoft Corporation
-2022-05-09,256.53240966796875,264.0757687100623,255.3107544822512,261.84573831970226,47726000,MSFT,Microsoft Corporation
-2022-05-10,261.3027648925781,265.42349495118094,257.00751689764115,263.42615521933493,39336400,MSFT,Microsoft Corporation
-2022-05-11,252.62503051757807,263.1062283340395,251.4130508478731,257.5989998163432,48975900,MSFT,Microsoft Corporation
-2022-05-12,247.58316040039065,251.97537260943815,242.41527840810497,249.8519823107588,51033800,MSFT,Microsoft Corporation
-2022-05-13,253.1776123046875,255.03922544928247,247.58312674700312,249.52229354417668,34925100,MSFT,Microsoft Corporation
-2022-05-16,253.546142578125,257.7347513466333,248.0001225205669,252.05297536549676,32550900,MSFT,Microsoft Corporation
-2022-05-17,258.704345703125,260.1683970586015,254.4769451270105,258.015919929837,28828800,MSFT,Microsoft Corporation
-2022-05-18,246.9255828857422,256.1775215944614,245.65247241501044,255.59441054369825,31356000,MSFT,Microsoft Corporation
-2022-05-19,246.0120391845703,250.41449629814895,244.7875238225752,246.75063363367587,32692300,MSFT,Microsoft Corporation
-2022-05-20,245.4484100341797,251.2600357974427,239.50074181493957,249.9966234185088,39199300,MSFT,Microsoft Corporation
-2022-05-23,253.31060791015625,254.13667953053155,246.29390757961752,248.2959145287571,33175400,MSFT,Microsoft Corporation
-2022-05-24,252.30958557128903,253.9714268912015,246.36191797727767,250.62831809064025,29043900,MSFT,Microsoft Corporation
-2022-05-25,255.12796020507807,257.12995242337007,249.88974706172667,250.8713170071593,28547900,MSFT,Microsoft Corporation
-2022-05-26,258.41278076171875,259.588701272369,254.06864585399157,254.88498957150392,25002100,MSFT,Microsoft Corporation
-2022-05-27,265.5460510253906,265.643241139635,260.0259965721128,260.92010410159867,26910800,MSFT,Microsoft Corporation
-2022-05-31,264.2146911621094,267.0330271517111,261.3574731865208,264.8561104686971,37827700,MSFT,Microsoft Corporation
-2022-06-01,264.7491760253906,269.8707720178327,262.4361876229135,267.4508952453175,25292200,MSFT,Microsoft Corporation
-2022-06-02,266.84832763671875,266.9163636856067,254.23383914437693,257.0035944057548,44008200,MSFT,Microsoft Corporation
-2022-06-03,262.4167175292969,265.75015751179075,260.8520664352407,262.69855996137693,28059000,MSFT,Microsoft Corporation
-2022-06-06,261.1824645996094,266.459558068701,259.69554794096325,264.39925834908735,22400300,MSFT,Microsoft Corporation
-2022-06-07,264.8269348144531,265.439199996227,258.45165391231484,259.13195514945534,22860700,MSFT,Microsoft Corporation
-2022-06-08,262.7958068847656,265.3128741834113,262.0183154658259,264.0591896604282,17372300,MSFT,Microsoft Corporation
-2022-06-09,257.333984375,265.0309543991037,257.1784861365602,260.2397817065618,26439700,MSFT,Microsoft Corporation
-2022-06-10,245.86624145507807,253.2425017029727,245.4191877402005,253.2425017029727,31422800,MSFT,Microsoft Corporation
-2022-06-13,235.4383850097656,242.00804495345096,234.72894466033569,238.2081400229515,46135800,MSFT,Microsoft Corporation
-2022-06-14,237.60562133789065,238.82042366109096,234.70952192240745,236.99335622167607,28651500,MSFT,Microsoft Corporation
-2022-06-15,244.6708831787109,248.11121141212573,239.48125159041143,241.31803197634343,33111700,MSFT,Microsoft Corporation
-2022-06-16,238.0720977783203,240.45310733096755,236.17700914781045,239.05365270255112,33169200,MSFT,Microsoft Corporation
-2022-06-17,240.67665100097656,243.4464064672868,237.1585879163122,237.8097202379465,43084800,MSFT,Microsoft Corporation
-2022-06-21,246.5951385498047,247.5766934089357,242.4842371441969,243.21311847906128,29928300,MSFT,Microsoft Corporation
-2022-06-22,246.00230407714844,249.92855300604276,243.3200113875342,244.79721498260236,25939900,MSFT,Microsoft Corporation
-2022-06-23,251.57101440429688,252.06666333172817,246.48829955344343,248.3736754699589,25861400,MSFT,Microsoft Corporation
-2022-06-24,260.1621398925781,260.43425449200834,254.35051350542253,254.4379757347108,33923200,MSFT,Microsoft Corporation
-2022-06-27,257.43121337890625,260.74516813613343,255.86653250823528,260.65770592471864,24615100,MSFT,Microsoft Corporation
-2022-06-28,249.25799560546875,259.3942984641096,249.10249735843755,256.5468091073548,27295500,MSFT,Microsoft Corporation
-2022-06-29,252.9315643310547,254.59340555712373,248.558261264079,250.336733593632,20069800,MSFT,Microsoft Corporation
-2022-06-30,249.5981292724609,252.22211413062385,245.77879792014835,249.81193566577983,31730900,MSFT,Microsoft Corporation
-2022-07-01,252.27069091796875,252.4553432396003,247.4406506324261,249.17054274453085,22837700,MSFT,Microsoft Corporation
-2022-07-05,255.4486541748047,255.57499836951445,247.56701562367115,248.94702936825868,22941000,MSFT,Microsoft Corporation
-2022-07-06,258.7139892578125,260.4438664218845,255.01127448719637,256.3232668081978,23824400,MSFT,Microsoft Corporation
-2022-07-07,260.84234619140625,261.4837653703721,257.5575159983353,257.65470611483187,20859900,MSFT,Microsoft Corporation
-2022-07-08,260.1231689453125,260.55078169221645,255.8762252009892,257.3339878404552,19658800,MSFT,Microsoft Corporation
-2022-07-11,257.0618896484375,259.0249994505341,254.79748159613317,258.16977390244966,19455200,MSFT,Microsoft Corporation
-2022-07-12,246.5271148681641,258.45161825659886,244.9430079423101,258.39331011954675,35868500,MSFT,Microsoft Corporation
-2022-07-13,245.60385131835935,246.41048176044416,241.12366020165567,243.1450928464353,29497400,MSFT,Microsoft Corporation
-2022-07-14,246.9255828857422,247.95573289017767,239.0147906963001,243.51442327742907,25102800,MSFT,Microsoft Corporation
-2022-07-15,249.49124145507807,253.0384582835576,247.59615280932707,248.5193996029873,29774100,MSFT,Microsoft Corporation
-2022-07-18,247.09075927734372,253.49519270414532,246.1675126018184,252.43588877990183,20975000,MSFT,Microsoft Corporation
-2022-07-19,252.2221527099609,252.4068050623558,246.5368710865064,250.3270489493881,25012600,MSFT,Microsoft Corporation
-2022-07-20,254.88491821289065,257.4117126263111,251.6195442570284,252.58165807290644,22788300,MSFT,Microsoft Corporation
-2022-07-21,257.382568359375,257.43117824236685,249.79248658053865,252.4747793308648,22404700,MSFT,Microsoft Corporation
-2022-07-22,253.02874755859372,257.85880307784385,251.7750928382028,257.77134086420693,21881300,MSFT,Microsoft Corporation
-2022-07-25,251.54183959960935,254.13667066328307,249.57872953188092,253.65074968687145,21056000,MSFT,Microsoft Corporation
-2022-07-26,244.80697631835935,252.56228559936343,242.54259767032684,252.54282977946917,39348000,MSFT,Microsoft Corporation
-2022-07-27,261.1728210449219,262.44593174810194,251.56131866563936,253.8062714114464,45994000,MSFT,Microsoft Corporation
-2022-07-28,268.6268005371094,270.01652721920226,260.32726310507684,262.1543304686785,33459300,MSFT,Microsoft Corporation
-2022-07-29,272.8348693847656,274.05939959701226,268.84061364788005,269.88049153738285,32152800,MSFT,Microsoft Corporation
-2022-08-01,270.18182373046875,273.3597366266169,268.07291338612845,269.99717136426204,21539600,MSFT,Microsoft Corporation
-2022-08-02,267.0815734863281,270.0651349626204,264.71027709598764,268.22833970476506,22754200,MSFT,Microsoft Corporation
-2022-08-03,274.5162353515625,275.5172315142961,268.8212253025485,268.9670253421325,23518900,MSFT,Microsoft Corporation
-2022-08-04,275.6629333496094,275.8087036946795,272.2809427109455,273.8650200050531,18098700,MSFT,Microsoft Corporation
-2022-08-05,274.9437561035156,275.66290951585654,270.83285477841,271.28962159231065,16774600,MSFT,Microsoft Corporation
-2022-08-08,272.4267272949219,277.86904784198094,271.4548853993135,276.0516785842541,18739200,MSFT,Microsoft Corporation
-2022-08-09,274.3509521484375,275.1089876320651,269.7930113371827,271.765878834773,23405200,MSFT,Microsoft Corporation
-2022-08-10,281.017822265625,281.6495136024719,278.8603319468809,280.0557082242468,24687800,MSFT,Microsoft Corporation
-2022-08-11,278.93804931640625,283.0100692187593,278.44243011883435,282.6602203734145,20065900,MSFT,Microsoft Corporation
-2022-08-12,283.6903686523437,283.6903686523437,278.8603132900209,280.35695809957093,22619700,MSFT,Microsoft Corporation
-2022-08-15,285.2064514160156,285.89645087966176,281.9410471199956,282.8060006707274,18085700,MSFT,Microsoft Corporation
-2022-08-16,284.46783447265625,285.7604008093183,282.2423378738208,283.76810711776506,18102900,MSFT,Microsoft Corporation
-2022-08-17,283.7179260253906,285.69495138930665,281.91619637542664,282.1791399463547,18253400,MSFT,Microsoft Corporation
-2022-08-18,282.5979309082031,284.2925155216381,281.5363486642248,282.61739830194875,17186200,MSFT,Microsoft Corporation
-2022-08-19,278.6827697753906,281.701879702616,278.10816968065785,281.3610071796506,20570000,MSFT,Microsoft Corporation
-2022-08-22,270.50201416015625,275.0890966994029,269.9858458890411,274.71900818026165,25061100,MSFT,Microsoft Corporation
-2022-08-23,269.2262268066406,271.58305961695726,268.2133575622362,269.2262268066406,17527400,MSFT,Microsoft Corporation
-2022-08-24,268.5931701660156,269.99559523146576,267.9308924197896,268.22308164579806,18137000,MSFT,Microsoft Corporation
-2022-08-25,271.57330322265625,271.73885036051576,267.3562796674805,270.09294921143464,16583400,MSFT,Microsoft Corporation
-2022-08-26,261.0941162109375,273.02444918596143,260.98700095652805,271.79731971202773,27549300,MSFT,Microsoft Corporation
-2022-08-29,258.3087158203125,260.42207206076966,256.96472277902944,258.91253188901453,20338500,MSFT,Microsoft Corporation
-2022-08-30,256.10772705078125,260.0812452565468,253.8580095108411,259.71118642639124,22767100,MSFT,Microsoft Corporation
-2022-08-31,254.64686584472656,260.13967295694687,254.51050491907355,258.464585387242,24791800,MSFT,Microsoft Corporation
-2022-09-01,253.60482788085935,254.0820614882708,248.74505198156,252.1147545852519,23263400,MSFT,Microsoft Corporation
-2022-09-02,249.37803649902344,257.831522209211,247.8295315839085,254.8708733039259,22855400,MSFT,Microsoft Corporation
-2022-09-06,246.64134216308597,251.10181219377696,245.36552950333495,249.5143726473492,21328200,MSFT,Microsoft Corporation
-2022-09-07,251.3550720214844,252.0757520218553,246.6121606696536,248.05353553100247,24126700,MSFT,Microsoft Corporation
-2022-09-08,251.7738800048828,253.63404190055496,248.14121894719383,250.7902562821086,20319900,MSFT,Microsoft Corporation
-2022-09-09,257.5588073730469,258.30873295170056,253.4976417532625,253.7021534014361,22084700,MSFT,Microsoft Corporation
-2022-09-12,259.6916809082031,260.47082249672275,258.24057242382844,258.84438857917326,18747700,MSFT,Microsoft Corporation
-2022-09-13,245.4142303466797,253.60475690024708,245.0246595826292,252.08546807196308,33353300,MSFT,Microsoft Corporation
-2022-09-14,245.63824462890625,247.59578772613625,243.3398289424253,246.91405740824067,23913000,MSFT,Microsoft Corporation
-2022-09-15,238.97674560546875,244.83964133633745,237.65223458820603,243.2521867435892,31530900,MSFT,Microsoft Corporation
-2022-09-16,238.3534393310547,238.8988235801024,235.74336703268992,237.8859543799228,39791800,MSFT,Microsoft Corporation
-2022-09-19,238.13917541503903,238.7429915584572,234.56494703921464,236.1426678581361,26826900,MSFT,Microsoft Corporation
-2022-09-20,236.1232147216797,237.15555142732097,233.3865446237342,235.7531410045641,26660300,MSFT,Microsoft Corporation
-2022-09-21,232.7145233154297,241.1972397263064,232.6658251086804,237.89570341294743,28625600,MSFT,Microsoft Corporation
-2022-09-22,234.6915435791016,237.49639378843935,231.3705399433188,231.6626994562865,31061200,MSFT,Microsoft Corporation
-2022-09-23,231.7114105224609,234.83765123018225,229.0623884800835,233.28913142247737,34176000,MSFT,Microsoft Corporation
-2022-09-26,231.253662109375,235.14928080942127,230.71801156599744,230.8641061836128,27694200,MSFT,Microsoft Corporation
-2022-09-27,230.2407989501953,235.49014435263197,228.38063752576423,233.71763077904288,27018700,MSFT,Microsoft Corporation
-2022-09-28,234.7792205810547,236.0063351920129,228.60465329387907,230.6303769171642,29029700,MSFT,Microsoft Corporation
-2022-09-29,231.3023681640625,233.68843172668625,228.29300618270508,232.6560951138405,27484200,MSFT,Microsoft Corporation
-2022-09-30,226.8223876953125,234.26301864836012,226.6568256876074,232.07173317953664,35694800,MSFT,Microsoft Corporation
-2022-10-03,234.45779418945312,235.3050864195647,228.5364525534557,229.26688098923591,28880400,MSFT,Microsoft Corporation
-2022-10-04,242.3853912353516,243.82676593965985,238.58715422805355,238.69428433273487,34888400,MSFT,Microsoft Corporation
-2022-10-05,242.697021484375,244.04101457744895,237.73011697887537,239.57079606431788,20347100,MSFT,Microsoft Corporation
-2022-10-06,240.3499298095703,243.8072944010288,239.65846580764227,241.46018055206,20239900,MSFT,Microsoft Corporation
-2022-10-07,228.12744140625,235.02268843917923,227.08535624814024,234.6136353894084,37769600,MSFT,Microsoft Corporation
-2022-10-10,223.26763916015625,228.4390704310545,220.81339530154835,226.96847977157327,29743600,MSFT,Microsoft Corporation
-2022-10-11,219.52786254882807,223.08260876857707,218.2617834635044,221.68018361933272,30474000,MSFT,Microsoft Corporation
-2022-10-12,219.85899353027344,221.91393311184663,218.1157105964302,219.5181209293946,21903900,MSFT,Microsoft Corporation
-2022-10-13,228.12744140625,229.93890473575348,213.41174085104757,214.11295342121704,42551800,MSFT,Microsoft Corporation
-2022-10-14,222.5956573486328,231.04915792889815,222.38139712434597,229.3935080392984,30198600,MSFT,Microsoft Corporation
-2022-10-17,231.33160400390625,232.72429558367523,229.00397214596376,229.66623513189376,28142300,MSFT,Microsoft Corporation
-2022-10-18,232.2762908935547,237.56458673552385,229.2279641654272,236.89260491773592,26329600,MSFT,Microsoft Corporation
-2022-10-19,230.30897521972656,233.35730163218065,228.17612158677025,230.854359464379,19985700,MSFT,Microsoft Corporation
-2022-10-20,229.98757934570312,235.01293095415457,228.7409825706679,229.61750568038707,21811000,MSFT,Microsoft Corporation
-2022-10-21,235.80178833007807,236.6588291746641,228.3806396767849,228.61438214183715,26299700,MSFT,Microsoft Corporation
-2022-10-24,240.79795837402344,241.37255863130235,235.0032278685901,237.39902532056325,24911200,MSFT,Microsoft Corporation
-2022-10-25,244.11892700195312,244.48900063928343,239.41496607006084,240.80764249442944,34775500,MSFT,Microsoft Corporation
-2022-10-26,225.28363037109372,232.0814806550544,224.05650100348493,225.13753575748976,82543200,MSFT,Microsoft Corporation
-2022-10-27,220.8328857421875,227.59178658537851,219.8881970156547,225.0109302722485,40424600,MSFT,Microsoft Corporation
-2022-10-28,229.7149353027344,230.42589655243185,220.15119727466177,220.3362415763472,40647700,MSFT,Microsoft Corporation
-2022-10-31,226.07249450683597,228.7896819818967,225.1180572360697,227.659949004626,28357300,MSFT,Microsoft Corporation
-2022-11-01,222.21583557128903,229.5883013482599,221.3977591826353,228.47805057491365,30592300,MSFT,Microsoft Corporation
-2022-11-02,214.3564453125,225.26417573849065,214.29799854352845,223.47219453248945,38407000,MSFT,Microsoft Corporation
-2022-11-03,208.65907287597656,214.65832913291172,208.39611445747363,214.34667250941115,36633900,MSFT,Microsoft Corporation
-2022-11-04,215.61276245117188,215.80754042041704,207.86047444612012,211.87297194348156,36789100,MSFT,Microsoft Corporation
-2022-11-07,221.9236602783203,222.44957714073567,215.50563184165276,216.1971107205747,33498000,MSFT,Microsoft Corporation
-2022-11-08,222.8975830078125,225.6050371166513,219.9466527031385,222.73202097791747,28192500,MSFT,Microsoft Corporation
-2022-11-09,218.65133666992188,222.66383409917907,218.4760409587585,221.43670467861037,27852900,MSFT,Microsoft Corporation
-2022-11-10,236.63934326171875,236.9802158270735,228.8675884613208,229.2863603198829,46268000,MSFT,Microsoft Corporation
-2022-11-11,240.66159057617188,241.5186314660159,235.6167565117805,236.64910797482275,34620200,MSFT,Microsoft Corporation
-2022-11-14,235.24668884277344,237.54510458377084,232.9677553572084,235.6752092986452,31123300,MSFT,Microsoft Corporation
-2022-11-15,235.65573120117188,240.5544708560725,233.76635362727728,239.24944207060548,31390100,MSFT,Microsoft Corporation
-2022-11-16,236.08544921875,238.10712057795988,234.80604092204587,237.1206951717324,24093300,MSFT,Microsoft Corporation
-2022-11-17,236.03662109375,237.56996781309624,232.08120292470983,232.22769437449384,23123500,MSFT,Microsoft Corporation
-2022-11-18,235.5873565673828,238.0485170933891,233.44849211403687,237.82387701389203,27613500,MSFT,Microsoft Corporation
-2022-11-21,236.39797973632807,238.95679628172485,235.55806069358533,235.7924470015689,26394700,MSFT,Microsoft Corporation
-2022-11-22,239.3083953857422,239.58185601879657,235.0892778311268,237.90201790004144,19665700,MSFT,Microsoft Corporation
-2022-11-23,241.798828125,242.4824796337012,238.5661214247604,239.3865032352018,19508500,MSFT,Microsoft Corporation
-2022-11-25,241.71095275878903,242.89269012573504,240.9686897159274,241.53514812666896,9200800,MSFT,Microsoft Corporation
-2022-11-28,236.1147308349609,240.8905453448232,235.17715584666723,240.33386298973988,24778200,MSFT,Microsoft Corporation
-2022-11-29,234.71815490722656,237.12070411466752,232.64766292317384,235.7631620284747,17956300,MSFT,Microsoft Corporation
-2022-11-30,249.18231201171875,249.36787777071672,234.2591112887046,234.95253887719915,47594200,MSFT,Microsoft Corporation
-2022-12-01,248.74282836914065,250.13942980347773,245.0608561020454,247.94196873918125,26041500,MSFT,Microsoft Corporation
-2022-12-02,249.06509399414065,250.0808026492436,243.8595517433364,243.986520913656,21528500,MSFT,Microsoft Corporation
-2022-12-05,244.35765075683597,247.8931313402829,242.2676218605377,246.12538359731664,23435300,MSFT,Microsoft Corporation
-2022-12-06,239.39627075195312,245.97889237423144,238.0875642714437,244.9631836631235,22463700,MSFT,Microsoft Corporation
-2022-12-07,238.663818359375,240.4120291985253,236.5542668995029,239.11308365788204,20481500,MSFT,Microsoft Corporation
-2022-12-08,241.6230316162109,242.93175300820133,237.38437721752427,239.12281178477335,22611800,MSFT,Microsoft Corporation
-2022-12-09,239.6892547607422,242.5117704690464,238.4586820828864,238.9860661155432,20609700,MSFT,Microsoft Corporation
-2022-12-12,246.61373901367188,246.6430373039938,241.39843470154543,241.67189534620837,30665100,MSFT,Microsoft Corporation
-2022-12-13,250.9207305908203,257.7572751273937,247.16062513471115,255.5793366380965,42196900,MSFT,Microsoft Corporation
-2022-12-14,251.21372985839844,256.4583317412534,248.3716768672205,251.1258349994924,35410900,MSFT,Microsoft Corporation
-2022-12-15,243.1954345703125,248.2642467746521,241.5644320427528,247.7954592877002,35560400,MSFT,Microsoft Corporation
-2022-12-16,238.976318359375,244.00605626723987,237.82386444207205,242.74618523388145,86102000,MSFT,Microsoft Corporation
-2022-12-19,234.83534240722656,239.48420303255196,233.13598200938617,239.1423697856944,29696400,MSFT,Microsoft Corporation
-2022-12-20,236.1537933349609,237.2378746063848,232.8527140773399,233.80982617655215,25150800,MSFT,Microsoft Corporation
-2022-12-21,238.722412109375,239.88462731103132,234.50329433719287,236.04640221899405,23690600,MSFT,Microsoft Corporation
-2022-12-22,232.62808227539065,236.3393523266536,228.40895045227447,235.626387659586,28651700,MSFT,Microsoft Corporation
-2022-12-23,233.155517578125,233.2922479041765,228.47737329876665,230.596700803809,21207000,MSFT,Microsoft Corporation
-2022-12-27,231.42681884765625,233.35080420983945,230.32320039769817,233.1261790492013,16688600,MSFT,Microsoft Corporation
-2022-12-28,229.05357360839844,234.12238618004355,228.7019792420853,231.3584666981209,17457100,MSFT,Microsoft Corporation
-2022-12-29,235.38226318359372,236.27101770155872,230.1474218778976,230.1474218778976,19770700,MSFT,Microsoft Corporation
-2022-12-30,234.22006225585935,234.3567925734217,231.133846628039,232.6476561526492,21938500,MSFT,Microsoft Corporation
-2023-01-03,233.9856414794922,240.011565882423,231.85653825258547,237.40391403529475,25740000,MSFT,Microsoft Corporation
-2023-01-04,223.7503662109375,227.43232343462765,220.6836879280111,226.85610390975128,50623400,MSFT,Microsoft Corporation
-2023-01-05,217.11892700195312,222.23657525283872,216.58176684830784,221.89474199984065,39585600,MSFT,Microsoft Corporation
-2023-01-06,219.677734375,220.48835513572715,214.2280440359925,217.7928082549556,43613600,MSFT,Microsoft Corporation
-2023-01-09,221.8165740966797,225.840379162237,221.12316147080284,221.16222088392172,27369800,MSFT,Microsoft Corporation
-2023-01-10,223.50621032714844,225.90875938940616,222.0216991383432,222.4416512068121,27033900,MSFT,Microsoft Corporation
-2023-01-11,230.2646331787109,230.44042291749267,225.7134433987462,225.88923313752792,28669300,MSFT,Microsoft Corporation
-2023-01-12,232.9405975341797,234.2981393389428,228.10618692887127,229.76648760410552,27269500,MSFT,Microsoft Corporation
-2023-01-13,233.643798828125,233.78052912873636,229.4344428923557,231.46587514607089,21333300,MSFT,Microsoft Corporation
-2023-01-17,234.73765563964844,235.28457684093857,231.5537695139473,232.4132256316804,29831300,MSFT,Microsoft Corporation
-2023-01-18,230.3036956787109,236.72028947485737,230.0204739060556,235.92920583478173,30028700,MSFT,Microsoft Corporation
-2023-01-19,226.51426696777344,230.02044931118635,225.2934553321454,228.32107414949724,28623000,MSFT,Microsoft Corporation
-2023-01-20,234.61068725585935,235.11854904554423,229.03401340452103,229.37584660771927,35389800,MSFT,Microsoft Corporation
-2023-01-23,236.91558837890625,239.44510648286737,234.0539981879018,235.4701515912836,31934000,MSFT,Microsoft Corporation
-2023-01-24,236.3882293701172,238.2536334202765,234.8255991714533,236.83749468000704,40234400,MSFT,Microsoft Corporation
-2023-01-25,234.9916076660156,237.6187968797975,225.5083356392864,229.00474220423703,66526600,MSFT,Microsoft Corporation
-2023-01-26,242.20904541015625,242.51180433252105,236.34914915023316,237.96061466071723,33454500,MSFT,Microsoft Corporation
-2023-01-27,242.3653259277344,243.9963286862057,241.06638039859524,243.1759467422718,26498900,MSFT,Microsoft Corporation
-2023-01-30,237.0425567626953,239.8650726269568,236.54445608504085,238.80051357034336,25867400,MSFT,Microsoft Corporation
-2023-01-31,242.02349853515625,242.16022886246068,237.2769815980332,237.765306324476,26541100,MSFT,Microsoft Corporation
-2023-02-01,246.84811401367188,249.22136469253888,239.7381082028261,242.209029774048,31259900,MSFT,Microsoft Corporation
-2023-02-02,258.42138671875,258.5092815709829,251.24300907004084,252.7763554816977,39940400,MSFT,Microsoft Corporation
-2023-02-03,252.31735229492188,258.0307566536459,251.09654067147537,253.4795673448407,29077300,MSFT,Microsoft Corporation
-2023-02-06,250.77423095703125,252.26850319934903,248.83070838044688,251.4285991046345,22518000,MSFT,Microsoft Corporation
-2023-02-07,261.3122863769531,262.49402369384705,254.0069388257592,254.44644293620124,50841400,MSFT,Microsoft Corporation
-2023-02-08,260.5016784667969,270.2974697516429,259.9938017557166,266.8206006287345,54686000,MSFT,Microsoft Corporation
-2023-02-09,257.4642639160156,267.58236538521874,256.66340439835324,267.4065458729489,42375100,MSFT,Microsoft Corporation
-2023-02-10,256.9564514160156,257.9233247404557,254.5734246039848,255.42310477455004,25818500,MSFT,Microsoft Corporation
-2023-02-13,264.9844665527344,268.18787471786464,260.9118262982857,261.3904046708747,44630900,MSFT,Microsoft Corporation
-2023-02-14,265.81463623046875,268.54924217498206,262.9921056261591,266.3029608494868,37047900,MSFT,Microsoft Corporation
-2023-02-15,263.69000244140625,265.07053065688496,260.6156282850304,262.7109069591907,28922400,MSFT,Microsoft Corporation
-2023-02-16,256.6698913574219,261.16393632712175,256.42511747097006,258.5007952473413,29603600,MSFT,Microsoft Corporation
-2023-02-17,252.66537475585935,254.6529373660176,250.6484404767677,253.96758846436245,30000100,MSFT,Microsoft Corporation
-2023-02-21,247.3880615234375,250.14911804172624,246.33063657642128,249.16022201193076,28397400,MSFT,Microsoft Corporation
-2023-02-22,246.2523193359375,249.0231615682259,245.10677932156744,248.77838767780972,22491100,MSFT,Microsoft Corporation
-2023-02-23,249.4441680908203,251.470888034521,245.24383997273415,250.2176469727612,29219100,MSFT,Microsoft Corporation
-2023-02-24,244.0102081298828,245.75299711343044,242.91362583186992,244.73474425667752,24990900,MSFT,Microsoft Corporation
-2023-02-27,244.9305877685547,247.53498595727137,244.17667988449145,247.1825109021081,21190000,MSFT,Microsoft Corporation
-2023-02-28,244.20602416992188,246.23275924474,243.53044581164917,243.8633496718303,22491000,MSFT,Microsoft Corporation
-2023-03-01,241.1218719482422,245.68444598313184,240.6518953145832,245.51800152780743,27565300,MSFT,Microsoft Corporation
-2023-03-02,245.8606719970703,246.1446031190087,240.47564673843016,241.3959989002767,24808200,MSFT,Microsoft Corporation
-2023-03-03,249.95327758789065,250.27638088786867,246.1348112059888,246.9180905750437,30760100,MSFT,Microsoft Corporation
-2023-03-06,251.500244140625,254.6823043617269,250.6288497853619,251.0694397510907,24109800,MSFT,Microsoft Corporation
-2023-03-07,248.83709716796875,252.303103351022,248.09299002066865,250.9421463632401,21473200,MSFT,Microsoft Corporation
-2023-03-08,248.39654541015625,249.2189821109804,245.56695978437247,248.72943432146891,17340200,MSFT,Microsoft Corporation
-2023-03-09,247.0453948974609,254.1340370763852,246.32085881638,250.47222930235247,26653400,MSFT,Microsoft Corporation
-2023-03-10,243.39337158203125,247.5055701134534,242.42407649965676,245.83132500399927,28333900,MSFT,Microsoft Corporation
-2023-03-13,248.6119384765625,252.5185350713201,240.5931435893199,242.2282313532918,33339700,MSFT,Microsoft Corporation
-2023-03-14,255.33834838867188,255.61249395987457,250.5113993403559,251.38279382163876,33620300,MSFT,Microsoft Corporation
-2023-03-15,259.8910827636719,260.90935033576807,253.7913077260952,254.545230299502,46028000,MSFT,Microsoft Corporation
-2023-03-16,270.4262390136719,270.7786991165704,257.7763096695362,259.665957162543,54768800,MSFT,Microsoft Corporation
-2023-03-17,273.5887145996094,277.40718199771544,270.54374119997567,272.4431893199929,69527400,MSFT,Microsoft Corporation
-2023-03-20,266.5392150878906,271.6794671642192,264.2089626992146,271.189919347426,43466600,MSFT,Microsoft Corporation
-2023-03-21,268.0567626953125,269.2512603911417,263.8858063365012,269.1337737128017,34558700,MSFT,Microsoft Corporation
-2023-03-22,266.5979919433594,275.1650798140094,266.4902758727201,267.6847738910131,34873300,MSFT,Microsoft Corporation
-2023-03-23,271.8556823730469,275.184601369669,269.4471156121461,272.12982794030694,36610900,MSFT,Microsoft Corporation
-2023-03-24,274.70477294921875,274.7635162763056,269.5253504938708,271.444368897814,28172000,MSFT,Microsoft Corporation
-2023-03-27,270.6024169921875,275.5762089469485,269.7603793312512,274.6362856404628,26840200,MSFT,Microsoft Corporation
-2023-03-28,269.4765014648437,270.3674820752308,266.3629546475742,270.0247926282162,21878600,MSFT,Microsoft Corporation
-2023-03-29,274.64605712890625,275.2628920047133,272.5899508360895,273.12844134818954,25087000,MSFT,Microsoft Corporation
-2023-03-30,278.1120910644531,278.51352384288515,275.5958381005456,278.288350979598,25053400,MSFT,Microsoft Corporation
-2023-03-31,282.2731628417969,283.2228864773209,277.0839697072535,277.79872003241854,32766000,MSFT,Microsoft Corporation
-2023-04-03,281.2255859375,282.2438236526244,278.01415418141534,280.5304066816727,24883300,MSFT,Microsoft Corporation
-2023-04-04,281.1766357421875,284.37829711852913,279.6982218699312,281.2256084444779,25824300,MSFT,Microsoft Corporation
-2023-04-05,278.3960266113281,281.1472827313796,277.00572765537777,279.87447046132644,22064800,MSFT,Microsoft Corporation
-2023-04-06,285.5042419433594,285.9741886409237,276.13429122558216,277.2896166965908,29770300,MSFT,Microsoft Corporation
-2023-04-10,283.3404541015625,283.5460557851989,278.75826456602096,283.1641942073944,23103000,MSFT,Microsoft Corporation
-2023-04-11,276.9176025390625,280.0017776622644,275.7525062342862,279.77657491179383,27276600,MSFT,Microsoft Corporation
-2023-04-12,277.5638122558594,281.01024801714,276.0657971281388,278.83665451028776,27403400,MSFT,Microsoft Corporation
-2023-04-13,283.781005859375,283.8397491927381,277.25045630367333,277.6616596372152,24222700,MSFT,Microsoft Corporation
-2023-04-14,280.1584167480469,282.4494967636299,277.7596206838942,281.0004245840228,20987900,MSFT,Microsoft Corporation
-2023-04-17,282.7627868652344,285.5042723715686,280.17799011428394,283.86916963303577,23836200,MSFT,Microsoft Corporation
-2023-04-18,282.3417663574219,285.6609144658387,281.0102108111372,285.47488392928074,20161800,MSFT,Microsoft Corporation
-2023-04-19,282.4200744628906,283.0075077875069,278.5918079395024,280.0114783134848,17150300,MSFT,Microsoft Corporation
-2023-04-20,280.1289978027344,282.98796979588815,279.1205306378155,279.28699001904164,23244400,MSFT,Microsoft Corporation
-2023-04-21,279.786376953125,280.285695406569,277.1428067987354,279.0520552301976,21676400,MSFT,Microsoft Corporation
-2023-04-24,275.8797302246094,278.9932766450886,272.8935008803915,276.19304795792937,26611000,MSFT,Microsoft Corporation
-2023-04-25,269.6625061035156,275.7133093545648,269.6135333988626,273.6670032666064,45772200,MSFT,Microsoft Corporation
-2023-04-26,289.1954345703125,293.3076476437193,286.6106379741664,290.49764832472823,64599200,MSFT,Microsoft Corporation
-2023-04-27,298.457763671875,298.8200542217492,289.078038925907,289.782989106788,46462600,MSFT,Microsoft Corporation
-2023-04-28,300.8368835449219,302.47195624653347,296.96944448822813,297.6548232687838,36469600,MSFT,Microsoft Corporation
-2023-05-01,299.1724548339844,302.14891388087307,298.7710220447965,300.5529832417884,21294100,MSFT,Microsoft Corporation
-2023-05-02,299.0255432128906,302.71672228103625,297.5569000465208,301.3264234827943,26404400,MSFT,Microsoft Corporation
-2023-05-03,298.03668212890625,302.1586660652437,297.733164896042,300.21027546467184,22360800,MSFT,Microsoft Corporation
-2023-05-04,299.0255432128906,301.3264234827943,297.05755180847615,299.8381792845817,22519900,MSFT,Microsoft Corporation
-2023-05-05,304.1560363769531,305.448449715473,297.9094017870665,299.32910233190466,28197100,MSFT,Microsoft Corporation
-2023-05-08,302.1978759765625,303.71549220994933,299.69139342347466,303.6469483411657,21318600,MSFT,Microsoft Corporation
-2023-05-09,300.58233642578125,303.5587952895824,299.90675810012203,301.5614319841714,21340800,MSFT,Microsoft Corporation
-2023-05-10,305.7813720703125,306.45695048571525,301.2383836132989,302.1685065895515,30078000,MSFT,Microsoft Corporation
-2023-05-11,303.6272888183594,304.6161848272032,299.85779507616377,303.6175181815788,31680200,MSFT,Microsoft Corporation
-2023-05-12,302.5111389160156,304.1560121908101,300.1906873534264,304.05809666453393,19774700,MSFT,Microsoft Corporation
-2023-05-15,302.99090576171875,303.42171020151784,301.16000183238515,302.6384456998606,16336500,MSFT,Microsoft Corporation
-2023-05-16,305.2232666015625,307.15208621607525,303.35319033533926,303.35319033533926,26730300,MSFT,Microsoft Corporation
-2023-05-17,308.1080627441406,308.5299869808576,304.90922423008425,306.4301577933981,24315000,MSFT,Microsoft Corporation
-2023-05-18,312.5432434082031,313.0535052333268,307.83332313670064,308.6281218082049,27276000,MSFT,Microsoft Corporation
-2023-05-19,312.3666687011719,312.76897905978745,310.4336325582829,310.796685091804,27546700,MSFT,Microsoft Corporation
-2023-05-22,315.1533203125,316.5368664420845,312.04281946483945,312.6217450177961,24115700,MSFT,Microsoft Corporation
-2023-05-23,309.3444519042969,316.664463629214,309.33462996251853,314.0249365560636,30797200,MSFT,Microsoft Corporation
-2023-05-24,307.9609069824219,310.5611762447715,306.7441540494219,308.8243994042462,23384900,MSFT,Microsoft Corporation
-2023-05-25,319.804443359375,320.7660354537529,313.99551318959146,317.17470817825347,43301700,MSFT,Microsoft Corporation
-2023-05-26,326.64361572265625,327.1440256424356,317.80267115227514,317.940028599587,36630600,MSFT,Microsoft Corporation
-2023-05-30,324.9951171875,329.44011438601143,324.318062056043,328.9397044655436,29503100,MSFT,Microsoft Corporation
-2023-05-31,322.22808837890625,329.636407832276,321.18795072131485,326.0549025994876,45950600,MSFT,Microsoft Corporation
-2023-06-01,326.3394470214844,327.2716331746607,318.62694664026094,319.81423378408647,26773900,MSFT,Microsoft Corporation
-2023-06-02,329.1064758300781,331.16707696462373,326.3099478578334,327.97806066792737,25873800,MSFT,Microsoft Corporation
-2023-06-05,329.63641357421875,332.20724701987933,328.3804327326386,328.92992247927083,21307100,MSFT,Microsoft Corporation
-2023-06-06,327.4188232421875,329.0771144876542,325.9371772359314,329.0378566628356,20396200,MSFT,Microsoft Corporation
-2023-06-07,317.3120422363281,328.2135577533357,316.4485499290521,325.4268516357255,40717100,MSFT,Microsoft Corporation
-2023-06-08,319.15679931640625,320.5109096534157,317.28263514872793,317.8615607379673,23277700,MSFT,Microsoft Corporation
-2023-06-09,320.6581420898437,323.7980795311089,318.3227954637779,318.8918992057431,22529000,MSFT,Microsoft Corporation
-2023-06-12,325.6231384277344,325.8684474019989,319.05866788081994,322.4144778795906,24260300,MSFT,Microsoft Corporation
-2023-06-13,328.017333984375,330.6568607625825,324.1905202364905,328.19394924698327,22951300,MSFT,Microsoft Corporation
-2023-06-14,331.0101013183594,332.678214257829,326.5651040717086,328.06639373925447,26003800,MSFT,Microsoft Corporation
-2023-06-15,341.5682373046875,343.2755782609129,330.8727715288356,331.1475163947217,38899100,MSFT,Microsoft Corporation
-2023-06-16,335.906494140625,344.8750052187584,335.53364962832507,344.7278258132524,46552000,MSFT,Microsoft Corporation
-2023-06-20,331.7068176269531,335.6611975068298,329.5579083926212,332.94318456860884,26375400,MSFT,Microsoft Corporation
-2023-06-21,327.3010559082031,331.39282293074336,325.8390239482161,330.058326488485,25117800,MSFT,Microsoft Corporation
-2023-06-22,333.3356018066406,333.7379120738976,327.0851346160875,327.85049733442173,23556800,MSFT,Microsoft Corporation
-2023-06-23,328.733642578125,331.6184785385029,327.19312496325193,328.08602328651534,23146900,MSFT,Microsoft Corporation
-2023-06-26,322.43414306640625,329.80320477764576,322.3261915392268,327.4580664000975,21520600,MSFT,Microsoft Corporation
-2023-06-27,328.2921142578125,329.8424538607447,323.120981710903,325.63294331118817,24354100,MSFT,Microsoft Corporation
-2023-06-28,329.5480651855469,331.63810233073093,327.54633567319496,328.38039213208674,20259500,MSFT,Microsoft Corporation
-2023-06-29,328.7631225585937,329.8032303632927,326.37872617300724,328.4295058990627,16997000,MSFT,Microsoft Corporation
-2023-06-30,334.1500549316406,336.2989637756356,330.87273088226857,331.4123986059452,26832800,MSFT,Microsoft Corporation
-2023-07-03,331.64794921875,334.50334959936004,330.2546108546392,332.8254444079519,12508700,MSFT,Microsoft Corporation
-2023-07-05,331.8049011230469,335.23922664394627,328.4490912403642,328.8023217775131,18172400,MSFT,Microsoft Corporation
-2023-07-06,334.86639404296875,336.55412113608645,329.2046731859424,330.97088598213605,28161200,MSFT,Microsoft Corporation
-2023-07-07,330.8923645019531,335.3766196583141,330.6764914106529,332.952965838011,21214800,MSFT,Microsoft Corporation
-2023-07-10,325.6034851074219,328.9397110166737,321.4430546068671,328.32152762825416,32791400,MSFT,Microsoft Corporation
-2023-07-11,326.23150634765625,326.61417278371005,320.86414468674985,324.8479601120357,26698200,MSFT,Microsoft Corporation
-2023-07-12,330.8727722167969,335.239254199601,329.3714824206285,330.2840246615467,29995300,MSFT,Microsoft Corporation
-2023-07-13,336.23028564453125,337.2900072046909,332.6585727165139,333.18844846906484,20567200,MSFT,Microsoft Corporation
-2023-07-14,338.7618408203125,344.8356928683022,337.8492987055268,341.0677509584325,28352700,MSFT,Microsoft Corporation
-2023-07-17,339.2427062988281,340.4790431987355,335.7789446898668,339.19362653573205,20363900,MSFT,Microsoft Corporation
-2023-07-18,352.7445068359375,359.8977253924033,335.74952271110794,339.3408199849451,64738600,MSFT,Microsoft Corporation
-2023-07-19,348.417236328125,355.6587621887617,345.82678907790546,354.96209307208494,39732900,MSFT,Microsoft Corporation
-2023-07-20,340.3612670898437,351.25299077675766,338.8894133468808,346.9355591197213,33778400,MSFT,Microsoft Corporation
-2023-07-21,337.3194274902344,343.72689620518594,333.4533559589221,342.59848099973897,69405400,MSFT,Microsoft Corporation
-2023-07-24,338.6343078613281,340.4103723937978,335.8868593129291,339.3604427915747,26678100,MSFT,Microsoft Corporation
-2023-07-25,344.3941955566406,345.2871238413171,338.595087649529,340.59678737512286,41637700,MSFT,Microsoft Corporation
-2023-07-26,331.4320373535156,338.20258898250944,326.8594744910843,335.0331862626318,58383700,MSFT,Microsoft Corporation
-2023-07-27,324.514404296875,334.9253049477345,322.8757268335566,334.0912782184188,39635300,MSFT,Microsoft Corporation
-2023-07-28,332.0207824707031,333.630023699817,326.91837382253794,327.4089917663005,28484900,MSFT,Microsoft Corporation
-2023-07-31,329.6167907714844,331.36338955022967,327.1047992109273,330.5980267133625,25446000,MSFT,Microsoft Corporation
-2023-08-01,330.0288391113281,332.18756980830966,327.43839221988986,328.90042395174487,18311900,MSFT,Microsoft Corporation
-2023-08-02,321.354736328125,327.3697167947092,320.23611310138045,327.3697167947092,27761300,MSFT,Microsoft Corporation
-2023-08-03,320.5305480957031,323.6901291419594,319.8338789360626,319.88292875697346,18253700,MSFT,Microsoft Corporation
-2023-08-04,321.6294860839844,328.8513975196348,321.0996103397931,325.6525590625856,23741500,MSFT,Microsoft Corporation
-2023-08-07,323.9157409667969,324.8969767831622,321.37434379580344,322.20840022870215,17741500,MSFT,Microsoft Corporation
-2023-08-08,319.93194580078125,322.5812946473448,316.9391883531327,320.82487404247576,22327600,MSFT,Microsoft Corporation
-2023-08-09,316.1836242675781,320.9720298428681,315.0257432593688,320.34405449895314,22373300,MSFT,Microsoft Corporation
-2023-08-10,316.8705139160156,322.1005182288563,315.15335102644235,319.9025293676403,20113700,MSFT,Microsoft Corporation
-2023-08-11,314.9865417480469,316.3602660012063,313.22029918403376,314.25061483261044,24355500,MSFT,Microsoft Corporation
-2023-08-14,317.95965576171875,317.9792696974629,314.0739404486972,315.35938689096906,18836100,MSFT,Microsoft Corporation
-2023-08-15,315.820556640625,318.9899592196478,314.87857860821487,316.9391798843772,16966300,MSFT,Microsoft Corporation
-2023-08-16,315.0536193847656,319.0065586089997,314.46362532057526,315.44693875811095,20698900,MSFT,Microsoft Corporation
-2023-08-17,311.5923767089844,316.49910131427634,310.9335434813975,315.1913076048041,21257200,MSFT,Microsoft Corporation
-2023-08-18,311.1990051269531,313.0672944021288,306.3512477338566,309.2421912471136,24755000,MSFT,Microsoft Corporation
-2023-08-21,316.5089111328125,317.384044424445,311.7496780411196,312.6248113327521,24040000,MSFT,Microsoft Corporation
-2023-08-22,317.0791931152344,320.63878240151894,316.09587983136174,320.0684739005424,16084600,MSFT,Microsoft Corporation
-2023-08-23,321.54345703125,323.70675834794656,318.0625194610532,318.4165278621223,21166400,MSFT,Microsoft Corporation
-2023-08-24,314.6308288574219,327.42374738223793,314.6209861195301,327.2959118230331,23281400,MSFT,Microsoft Corporation
-2023-08-25,317.590576171875,319.93083688219207,313.4803033090538,316.1057633191369,21684100,MSFT,Microsoft Corporation
-2023-08-28,318.2985534667969,320.70765324549666,316.3515821692069,320.2258392914253,14808500,MSFT,Microsoft Corporation
-2023-08-29,322.929931640625,323.4904274361002,316.5088968490621,316.5088968490621,19284600,MSFT,Microsoft Corporation
-2023-08-30,323.3036499023437,324.30661885641814,321.0026999429876,323.18565708519924,15222100,MSFT,Microsoft Corporation
-2023-08-31,322.29083251953125,325.3882639482628,321.3271745159577,323.7068063169535,26411000,MSFT,Microsoft Corporation
-2023-09-01,323.1757507324219,326.45017079701614,321.3271169387943,325.7815249592522,14942000,MSFT,Microsoft Corporation
-2023-09-05,327.984130859375,329.26245612182606,323.17574454916013,323.5100674616456,18553900,MSFT,Microsoft Corporation
-2023-09-06,327.32537841796875,328.87900042913225,324.67042016143193,327.81703513152416,17535800,MSFT,Microsoft Corporation
-2023-09-07,324.4049072265625,327.52199370609907,323.539586687025,325.76188443553343,18381000,MSFT,Microsoft Corporation
-2023-09-08,328.6921691894531,330.5506459747243,323.9624339954705,324.5819262572276,19530100,MSFT,Microsoft Corporation
-2023-09-11,332.3009338378906,332.7729350743732,329.83280759348713,331.6126024523964,16583300,MSFT,Microsoft Corporation
-2023-09-12,326.2338562011719,331.1701083762214,325.94871693840975,330.21629323552526,17565500,MSFT,Microsoft Corporation
-2023-09-13,330.45233154296875,331.22915760826913,325.64394414491534,325.7815924302143,16544400,MSFT,Microsoft Corporation
-2023-09-14,333.0482177734375,335.17214803708595,330.95375569932395,333.4906907415561,20267000,MSFT,Microsoft Corporation
-2023-09-15,324.709716796875,331.76989903822374,324.14922101789426,331.2979278629475,37679800,MSFT,Microsoft Corporation
-2023-09-18,323.5690612792969,324.88669745624287,320.91410345472514,322.3300769600515,16834200,MSFT,Microsoft Corporation
-2023-09-19,323.1659240722656,323.89359635152607,319.095022437881,320.7273261877417,16505900,MSFT,Microsoft Corporation
-2023-09-20,315.4174499511719,324.0902819305911,315.16180885547175,324.011630056917,21436500,MSFT,Microsoft Corporation
-2023-09-21,314.1980895996094,319.9209800628248,309.74368166363735,313.93260581832857,35560400,MSFT,Microsoft Corporation
-2023-09-22,311.72021484375,316.0861290808594,310.87454964946875,315.9582935275562,21447900,MSFT,Microsoft Corporation
-2023-09-25,312.2413330078125,312.36916854605823,309.7437086689083,311.3071733116646,17836000,MSFT,Microsoft Corporation
-2023-09-26,306.93145751953125,310.60904001416407,304.8468079151213,309.87155496791354,26297600,MSFT,Microsoft Corporation
-2023-09-27,307.5705871582031,309.055369891766,304.5223098110852,307.08874321728234,19410100,MSFT,Microsoft Corporation
-2023-09-28,308.40643310546875,310.2157261834966,304.2863475063599,305.8006285556267,19683600,MSFT,Microsoft Corporation
-2023-09-29,310.481201171875,314.1391281627372,309.7240606687745,312.4478279409763,24147300,MSFT,Microsoft Corporation
-2023-10-02,316.4302062988281,316.51873090270954,309.9206770878558,311.0023277139253,20570000,MSFT,Microsoft Corporation
-2023-10-03,308.1605834960937,316.0270902536059,306.01693759833194,315.4764071729055,21033500,MSFT,Microsoft Corporation
-2023-10-04,313.6376647949219,314.69966017701324,308.76043824911994,308.7899364537143,20720100,MSFT,Microsoft Corporation
-2023-10-05,314.03094482421875,314.6406243233155,309.64537557701226,313.7654610161512,16965600,MSFT,Microsoft Corporation
-2023-10-06,321.79913330078125,323.6969208452724,311.0219974867104,311.2678258217484,25673600,MSFT,Microsoft Corporation
-2023-10-09,324.3164367675781,324.7884080000268,317.78722130749577,319.3310305664322,19891200,MSFT,Microsoft Corporation
-2023-10-10,322.91033935546875,325.5751105768061,322.2023524248597,325.43743228080154,20557100,MSFT,Microsoft Corporation
-2023-10-11,326.8730773925781,327.26639677950044,323.64781040646227,325.6832464860802,20063200,MSFT,Microsoft Corporation
-2023-10-12,325.6340637207031,328.062848978579,323.23477666400214,325.0539124253683,19313100,MSFT,Microsoft Corporation
-2023-10-13,322.2613220214844,328.2595099527844,320.91415741201166,326.8337234807313,21072400,MSFT,Microsoft Corporation
-2023-10-16,327.0893859863281,330.5309829095428,325.083418234461,325.5258912624396,22158000,MSFT,Microsoft Corporation
-2023-10-17,326.51904296875,327.8956757176601,321.9466416917106,324.09025768703805,18338500,MSFT,Microsoft Corporation
-2023-10-18,324.6015625,329.9901305761364,322.8217676991399,326.94185312433785,23153600,MSFT,Microsoft Corporation
-2023-10-19,325.7914123535156,331.2586326156587,325.38825024680347,326.60754929555145,25052100,MSFT,Microsoft Corporation
-2023-10-20,321.218994140625,326.381389371038,320.019350620081,326.18471469225653,25027700,MSFT,Microsoft Corporation
-2023-10-23,323.82476806640625,327.1778702783257,318.9770403265237,320.0390055685396,24374700,MSFT,Microsoft Corporation
-2023-10-24,325.0145874023437,326.3027255972939,322.13348624926266,325.77172794180206,31153600,MSFT,Microsoft Corporation
-2023-10-25,334.98541259765625,340.4231348794275,331.98628851300685,339.2628021799774,55053800,MSFT,Microsoft Corporation
-2023-10-26,322.41864013671875,335.9293564408089,321.48448041784866,334.8575484524091,37828500,MSFT,Microsoft Corporation
-2023-10-27,324.3065795898437,331.1012785656195,322.92010413957604,324.91622907683893,29856500,MSFT,Microsoft Corporation
-2023-10-30,331.68145751953125,333.7857627071757,326.29288900889105,327.846541065036,22828100,MSFT,Microsoft Corporation
-2023-10-31,332.4681091308594,333.3432725394677,329.105193805489,333.1957815178894,20265300,MSFT,Microsoft Corporation
-2023-11-01,340.2952575683594,341.6227365899214,333.98237267008375,334.1200509428176,28158800,MSFT,Microsoft Corporation
-2023-11-02,342.5077209472656,343.0091903613276,339.0169404715558,341.44572570080203,24348100,MSFT,Microsoft Corporation
-2023-11-03,346.9129638671875,348.4764586181646,341.5342382393827,343.7958771188286,23637700,MSFT,Microsoft Corporation
-2023-11-06,350.5807189941406,351.57387511294206,347.4537896404017,347.5521269803011,23828300,MSFT,Microsoft Corporation
-2023-11-07,354.51397705078125,356.41176470087066,351.6623742073379,353.4028281132475,25833900,MSFT,Microsoft Corporation
-2023-11-08,357.1393737792969,357.7981768325293,354.5335697376421,355.6447184784224,26767800,MSFT,Microsoft Corporation
-2023-11-09,354.6713562011719,358.7029476379298,354.34684593464885,356.25447656557805,24847300,MSFT,Microsoft Corporation
-2023-11-10,363.5014343261719,363.9242518356229,355.0449340954523,355.45790886941,28042100,MSFT,Microsoft Corporation
-2023-11-13,360.561279296875,362.321418338549,359.7942961962673,362.07559003696525,19986500,MSFT,Microsoft Corporation
-2023-11-14,364.0914001464844,365.74338927576326,361.22014215175847,364.8190723848794,27683900,MSFT,Microsoft Corporation
-2023-11-15,364.2392578125,367.648419156017,361.71683864791095,365.8255911591098,26860100,MSFT,Microsoft Corporation
-2023-11-16,370.6437683105469,370.8211167467286,364.7417458618893,365.51028582126,27182300,MSFT,Microsoft Corporation
-2023-11-17,364.4165954589844,368.8701819959366,361.60845836518695,368.12133741912425,40157000,MSFT,Microsoft Corporation
-2023-11-20,371.8951110839844,373.304096039392,365.5497173582632,365.766486587499,52465100,MSFT,Microsoft Corporation
-2023-11-21,367.58929443359375,370.6930122644204,365.66792954966576,370.151104255748,28423100,MSFT,Microsoft Corporation
-2023-11-22,372.2990417480469,374.2105437680483,369.4613467876635,372.4468320961405,23345300,MSFT,Microsoft Corporation
-2023-11-24,371.88525390625,372.41732930761407,369.6289174288519,371.786716969812,10176600,MSFT,Microsoft Corporation
-2023-11-27,373.0478820800781,375.0480885169383,370.6733134944069,371.2447795697606,22179200,MSFT,Microsoft Corporation
-2023-11-28,377.0777893066406,377.3733699969554,372.6044777546507,372.7916888815988,20453100,MSFT,Microsoft Corporation
-2023-11-29,373.2843933105469,378.654310364066,371.89510374186113,378.122265050378,28963400,MSFT,Microsoft Corporation
-2023-11-30,373.3435363769531,374.50619409044,369.95407010737097,372.9296932561048,30554400,MSFT,Microsoft Corporation
-2023-12-01,369.0081481933594,372.6045206628206,365.85514681042775,371.2250938337567,33040500,MSFT,Microsoft Corporation
-2023-12-04,363.7170715332031,364.0914637906027,357.5687213567305,363.6776507437524,32063300,MSFT,Microsoft Corporation
-2023-12-05,367.0473937988281,367.5991645775178,360.2487659355607,361.06658945811125,23065000,MSFT,Microsoft Corporation
-2023-12-06,363.3819885253906,368.6829563597231,362.6233113339807,368.0523741639695,21182100,MSFT,Microsoft Corporation
-2023-12-07,365.5004577636719,365.99311236097066,360.938471381605,362.82041555159645,23118900,MSFT,Microsoft Corporation
-2023-12-08,368.7323303222656,368.95893222933154,362.8204741990687,363.77622547508906,20154400,MSFT,Microsoft Corporation
-2023-12-11,365.8453369140625,366.14094775034295,360.72174651366186,363.0667874962518,27708800,MSFT,Microsoft Corporation
-2023-12-12,368.8800964355469,368.9195172264986,365.0176707921049,365.4019558480655,24838300,MSFT,Microsoft Corporation
-2023-12-13,368.87017822265625,372.0921583573253,365.3230593019992,370.4959322910932,30955500,MSFT,Microsoft Corporation
-2023-12-14,360.5542297363281,368.26921849690297,358.7806850003992,367.8258172782938,43277500,MSFT,Microsoft Corporation
-2023-12-15,365.2836608886719,366.92911028032063,360.89902327689896,361.4606566919279,78502300,MSFT,Microsoft Corporation
-2023-12-18,367.1754760742188,367.52034031624777,363.2637972546779,364.022504600992,21802900,MSFT,Microsoft Corporation
-2023-12-19,367.7765197753906,367.7765197753906,364.4067490977682,366.0325032557898,20603700,MSFT,Microsoft Corporation
-2023-12-20,365.1752624511719,370.5057884163128,365.08658823838834,369.490921222126,26316700,MSFT,Microsoft Corporation
-2023-12-21,368.0523681640625,368.9095822665608,364.6037863278298,367.0867544249883,17708000,MSFT,Microsoft Corporation
-2023-12-22,369.0771179199219,369.6683094714149,367.2345944720154,368.190345627308,17107500,MSFT,Microsoft Corporation
-2023-12-26,369.1559753417969,371.4024792784928,368.0130129783197,369.4909768858631,12673100,MSFT,Microsoft Corporation
-2023-12-27,368.5745849609375,369.55003135494337,367.3330858636591,368.2001626891076,14905400,MSFT,Microsoft Corporation
-2023-12-28,369.766845703125,370.92950337498513,368.6633041793762,369.8555199252922,14327000,MSFT,Microsoft Corporation
-2023-12-29,370.5156555175781,371.61919693761735,367.9932665377033,370.47623473279145,18730800,MSFT,Microsoft Corporation
-2024-01-02,365.421630859375,370.3777351043963,361.3818569854959,368.367695847333,25258600,MSFT,Microsoft Corporation
-2024-01-03,365.1556091308594,367.7765353087628,363.0963164344892,363.58897105283376,23083500,MSFT,Microsoft Corporation
-2024-01-04,362.5346984863281,367.618897973795,361.77602116650127,365.2246036426734,20901500,MSFT,Microsoft Corporation
-2024-01-05,362.3474731445313,366.5941535649678,361.115836594074,363.5495516205476,21004600,MSFT,Microsoft Corporation
-2024-01-08,369.18548583984375,369.6880031258094,363.5889371144665,363.8746551165755,23134000,MSFT,Microsoft Corporation
-2024-01-09,370.2693176269531,370.46636140674497,365.73688972227416,366.5448504063893,20830000,MSFT,Microsoft Corporation
-2024-01-10,377.1468200683594,378.52627710767,370.7915932911904,370.8408467272002,25514200,MSFT,Microsoft Corporation
-2024-01-11,378.9794921875,384.9406009736396,374.79192797943045,380.3293610152563,27850800,MSFT,Microsoft Corporation
-2024-01-12,382.7630615234375,382.969968033559,378.9991732080841,379.82682931782017,21661200,MSFT,Microsoft Corporation
-2024-01-16,384.53662109375,388.24139340844187,381.925557656747,387.8768338056293,27202300,MSFT,Microsoft Corporation
-2024-01-17,383.7483825683594,384.37896483224864,379.1568380014038,382.28028145481545,22234100,MSFT,Microsoft Corporation
-2024-01-18,388.083740234375,388.201972530476,384.38883063496286,385.965331411229,23392100,MSFT,Microsoft Corporation
-2024-01-19,392.813232421875,392.813232421875,387.7191706218621,389.9459790384452,29331100,MSFT,Microsoft Corporation
-2024-01-22,390.6849670410156,394.73457348742886,387.8078508984798,394.1433819437023,27016900,MSFT,Microsoft Corporation
-2024-01-23,393.0398254394531,393.5127846702432,388.1428376176736,389.9361075398463,20525900,MSFT,Microsoft Corporation
-2024-01-24,396.6460571289063,399.670963497878,394.56706921313554,395.641052600286,24867000,MSFT,Microsoft Corporation
-2024-01-25,398.922119140625,401.03069519921775,396.6164992894369,398.3802111244257,21021200,MSFT,Microsoft Corporation
-2024-01-26,397.9959106445313,400.20302354825617,396.517946945891,398.4294490683389,17803300,MSFT,Microsoft Corporation
-2024-01-29,403.7008666992188,403.9570567007328,398.39003594013263,400.0946315969203,24510200,MSFT,Microsoft Corporation
-2024-01-30,402.5874328613281,406.9819029329804,400.4788870688996,406.20353041065806,33477600,MSFT,Microsoft Corporation
-2024-01-31,391.7392272949219,409.21863334219495,391.3746676938224,400.9814326093679,47871100,MSFT,Microsoft Corporation
-2024-02-01,397.8481140136719,402.0061196897029,395.8971911373073,395.92674920804393,30657700,MSFT,Microsoft Corporation
-2024-02-02,405.1788330078125,406.587817886619,397.6313612519742,397.8776885413844,28256700,MSFT,Microsoft Corporation
-2024-02-05,399.6906433105469,405.1197062490565,398.05502654340927,403.8782071207988,25352300,MSFT,Microsoft Corporation
-2024-02-06,399.5329895019531,401.97656696928505,396.9909051770198,399.9172744958928,18382600,MSFT,Microsoft Corporation
-2024-02-07,407.96722412109375,408.2135513980825,401.4149245670421,401.4543453507497,22340500,MSFT,Microsoft Corporation
-2024-02-08,408.0263671875,409.4550775160138,406.4695919246692,407.9672510426615,21225300,MSFT,Microsoft Corporation
-2024-02-09,414.3717651367188,414.6378178606117,408.9919854136341,409.1496384913206,22032800,MSFT,Microsoft Corporation
-2024-02-12,409.1595153808594,414.55899064975375,408.65699805765166,414.3816422071808,21202900,MSFT,Microsoft Corporation
-2024-02-13,400.350830078125,404.0457394739968,397.4638814201037,398.9910986093642,27824900,MSFT,Microsoft Corporation
-2024-02-14,404.2203674316406,404.5658693954015,399.3636985334278,402.8186579213264,20401200,MSFT,Microsoft Corporation
-2024-02-15,401.32806396484375,403.8649984148582,399.0872869539498,402.88774815292464,21825500,MSFT,Microsoft Corporation
-2024-02-16,398.8602600097656,403.0358361421353,398.24824344009687,402.7100659519208,22296500,MSFT,Microsoft Corporation
-2024-02-20,397.6066284179688,399.284733568485,392.8881419655763,398.0508194321391,24307900,MSFT,Microsoft Corporation
-2024-02-21,397.0044555664063,397.1130556733913,392.1082927957616,395.020342155489,18518900,MSFT,Microsoft Corporation
-2024-02-22,406.35260009765625,407.5174078202588,403.3122489001272,404.911396811642,27009900,MSFT,Microsoft Corporation
-2024-02-23,405.0594177246094,410.5083711673126,403.70705278478863,410.3208439519873,16295900,MSFT,Microsoft Corporation
-2024-02-26,402.2954711914063,406.8560126685655,402.1177646745505,406.1650087554213,16193500,MSFT,Microsoft Corporation
-2024-02-27,402.23626708984375,403.0654537547415,398.65297570324026,402.7396835605833,14835800,MSFT,Microsoft Corporation
-2024-02-28,402.4731750488281,404.0328292486966,400.104065952576,402.9272470121027,13183100,MSFT,Microsoft Corporation
-2024-02-29,408.3170166015625,408.8698077347499,400.69636155135646,403.3813599660626,31947300,MSFT,Microsoft Corporation
-2024-03-01,410.1530456542969,410.51827940686405,405.5925039738578,405.9774695070198,17823400,MSFT,Microsoft Corporation
-2024-03-04,409.5804748535156,411.97919634640016,407.0139278082128,408.11950988930266,17596000,MSFT,Microsoft Corporation
-2024-03-05,397.4684143066406,408.9191434803682,395.48430086662944,408.6328669666895,26919200,MSFT,Microsoft Corporation
-2024-03-06,396.9156188964844,399.94611920290095,393.2632511789328,397.784299256291,22344100,MSFT,Microsoft Corporation
-2024-03-07,403.8749084472656,404.5066568048068,397.0636784801651,400.8937526863445,18718500,MSFT,Microsoft Corporation
-2024-03-08,400.9924926757813,405.1384563385876,399.1267999900611,402.7100915611558,18002200,MSFT,Microsoft Corporation
-2024-03-11,399.3143310546875,400.4594069444738,396.09630359488256,398.5641317733387,16120800,MSFT,Microsoft Corporation
-2024-03-12,409.9358825683594,410.2221590785799,401.5551475222323,402.3744532413176,22457000,MSFT,Microsoft Corporation
-2024-03-13,409.7582092285156,412.7985603818344,406.15518600344376,412.7196031326607,17115900,MSFT,Microsoft Corporation
-2024-03-14,419.7479553222656,422.31450262164736,412.6109854719372,414.8320308055619,34157300,MSFT,Microsoft Corporation
-2024-03-15,411.0611877441406,417.1616513329244,407.4778966665496,413.8942494694405,45079900,MSFT,Microsoft Corporation
-2024-03-18,411.94964599609375,415.31576738207366,408.45519271968817,408.9191456409196,20106000,MSFT,Microsoft Corporation
-2024-03-19,415.9869995117188,416.2436632864421,410.2023945016074,412.4530526322829,19837900,MSFT,Microsoft Corporation
-2024-03-20,419.7578125,420.4783989986328,415.2466156701396,416.569367867818,17860100,MSFT,Microsoft Corporation
-2024-03-21,423.8445434570313,425.2758958311732,421.6629918116586,424.2986154007834,21296200,MSFT,Microsoft Corporation
-2024-03-22,423.2226867675781,424.3282690632804,420.58706292422704,424.1703545566299,17648500,MSFT,Microsoft Corporation
-2024-03-25,417.4183349609375,421.9098005358872,416.18442081257615,419.76771231939466,18060500,MSFT,Microsoft Corporation
-2024-03-26,416.223876953125,420.5080228747841,415.9277496341745,420.1329081875438,16725600,MSFT,Microsoft Corporation
-2024-03-27,416.0067443847656,418.987900246969,413.61790346357526,418.9780192938283,16705000,MSFT,Microsoft Corporation
-2024-03-28,415.3058776855469,416.4410726444904,413.7264615959985,415.5427795552794,21871200,MSFT,Microsoft Corporation
-2024-04-01,419.1063232421875,422.38360623153415,416.786558773076,418.4943066854124,16316000,MSFT,Microsoft Corporation
-2024-04-02,416.0166015625,416.9445073589808,412.4629229935154,414.7037001138204,17912000,MSFT,Microsoft Corporation
-2024-04-03,415.039306640625,417.8131427793342,413.6967926033786,414.32857100322445,16502300,MSFT,Microsoft Corporation
-2024-04-04,412.5024108886719,423.1535654935394,412.1964026116657,419.5208996046495,19370900,MSFT,Microsoft Corporation
-2024-04-05,420.0441284179688,421.0214089561493,412.93680065087176,414.6050550709994,16554800,MSFT,Microsoft Corporation
-2024-04-08,419.1260681152344,421.7814536782747,417.85266032435015,419.698621129678,14272400,MSFT,Microsoft Corporation
-2024-04-09,420.7942810058594,422.235484103292,416.1942460614631,420.9522256106928,12496900,MSFT,Microsoft Corporation
-2024-04-10,417.8132019042969,418.5732821571219,414.29901690120346,416.75696418781513,16216600,MSFT,Microsoft Corporation
-2024-04-11,422.4230651855469,423.8445365841043,416.92473693729744,420.3402327247268,17966400,MSFT,Microsoft Corporation
-2024-04-12,416.4706726074219,419.70846193552615,414.3680782034512,418.5929987916464,19253800,MSFT,Microsoft Corporation
-2024-04-15,408.3170166015625,421.3274002627743,408.1096973329742,421.110230165818,20273500,MSFT,Microsoft Corporation
-2024-04-16,409.244873046875,413.0157217686464,408.4058355582689,409.23502221897127,16765600,MSFT,Microsoft Corporation
-2024-04-17,406.5401611328125,413.4895740933759,405.0495831926222,411.8805452142036,15855500,MSFT,Microsoft Corporation
-2024-04-18,399.0675354003906,406.5895007512514,398.7516762985985,405.3457057493637,21029900,MSFT,Microsoft Corporation
-2024-04-19,393.9838562011719,400.2620271980646,392.6512228651696,398.8306747029404,30565800,MSFT,Microsoft Corporation
-2024-04-22,395.8001098632813,397.66580225513326,390.6571648456916,394.93142960410273,20286900,MSFT,Microsoft Corporation
-2024-04-23,402.3251037597656,402.9470012872868,397.8731320388209,399.0379397213986,15734500,MSFT,Microsoft Corporation
-2024-04-24,403.7958984375,407.16201954597966,401.54524043863097,404.28946405238224,15065300,MSFT,Microsoft Corporation
-2024-04-25,393.9048767089844,394.74394432686086,383.0365516126927,388.9593393273181,40586500,MSFT,Microsoft Corporation
-2024-04-26,401.0911865234375,407.6852162044792,400.5383954199284,406.8659105019104,29694700,MSFT,Microsoft Corporation
-2024-04-29,397.0735168457031,401.0911479751383,394.05289784724425,400.0349103833964,19582100,MSFT,Microsoft Corporation
-2024-04-30,384.31982421875,396.9847359459567,384.161909717154,396.323344705487,28781400,MSFT,Microsoft Corporation
-2024-05-01,389.8576354980469,396.55038446355206,385.287212788776,387.5576027140766,23562500,MSFT,Microsoft Corporation
-2024-05-02,392.7203063964844,394.7834071649824,389.5713551906569,392.5426299953367,17709400,MSFT,Microsoft Corporation
-2024-05-03,401.4267883300781,401.9104729912864,396.68854036623503,397.1031487364524,17446700,MSFT,Microsoft Corporation
-2024-05-06,408.2182922363281,408.6032577840604,401.1405474563734,403.4998057579773,16996600,MSFT,Microsoft Corporation
-2024-05-07,404.07232666015625,409.3337534102894,403.8255438327541,409.3238724572391,20018200,MSFT,Microsoft Corporation
-2024-05-08,405.2568664550781,406.92512065552296,401.4761369476161,402.917370243468,11792300,MSFT,Microsoft Corporation
-2024-05-09,407.0139770507813,407.40882353824776,403.8354131206633,405.28649730886616,14689700,MSFT,Microsoft Corporation
-2024-05-10,409.4028015136719,410.0345799682454,406.5006332532913,407.6259773286798,13402300,MSFT,Microsoft Corporation
-2024-05-13,408.39593505859375,412.96635748889184,405.53326050690544,412.630736484542,15440200,MSFT,Microsoft Corporation
-2024-05-14,411.1994018554688,412.117426712038,406.25386452353786,406.71781742817865,15109300,MSFT,Microsoft Corporation
-2024-05-15,418.3887634277344,419.1106798585564,412.64318866360406,413.2662078851203,22239500,MSFT,Microsoft Corporation
-2024-05-16,416.3219299316406,420.70283173045664,415.6890421322498,417.122946000089,17530100,MSFT,Microsoft Corporation
-2024-05-17,415.5506286621094,418.230601431262,413.3948081311344,417.85481010987854,15352200,MSFT,Microsoft Corporation
-2024-05-20,420.6237487792969,422.03788543513167,415.3330645205205,415.55062632751,16272100,MSFT,Microsoft Corporation
-2024-05-21,424.28271484375,428.1691308622737,420.1391721073256,422.0971980999781,21453300,MSFT,Microsoft Corporation
-2024-05-22,425.7463073730469,427.6153652054061,422.393911984686,425.32108253196407,18073700,MSFT,Microsoft Corporation
-2024-05-23,422.2653198242188,428.792143449846,420.7028525285379,428.1691242148773,17211700,MSFT,Microsoft Corporation
-2024-05-24,425.3902893066406,426.2803038610864,419.704046646492,422.4532201515353,11855300,MSFT,Microsoft Corporation
-2024-05-28,425.5485229492188,426.0429788375184,421.8697699331016,424.86617140902985,15718000,MSFT,Microsoft Corporation
-2024-05-29,424.4113159179688,426.1616790443509,420.9698917832297,420.9698917832297,15517100,MSFT,Microsoft Corporation
-2024-05-30,410.0721130371094,419.5953093343335,409.6468579816541,419.5953093343335,28394500,MSFT,Microsoft Corporation
-2024-05-31,410.5269775390625,412.1290098934204,400.0247386123212,412.1290098934204,47995300,MSFT,Microsoft Corporation
-2024-06-03,408.9347839355469,411.81252080542527,404.38581394057536,410.9225062489826,17484700,MSFT,Microsoft Corporation
-2024-06-04,411.4565124511719,411.82240496411936,405.1373519842431,407.85685925302585,14348900,MSFT,Microsoft Corporation
-2024-06-05,419.3085021972656,419.3777030871155,411.6839704862112,413.1772369623433,16988000,MSFT,Microsoft Corporation
-2024-06-06,419.8128051757813,420.5940539083252,415.9164904670929,419.3084807052153,14861300,MSFT,Microsoft Corporation
-2024-06-07,419.1502685546875,421.55331696325794,418.3096874966925,421.474217298841,13621700,MSFT,Microsoft Corporation
-2024-06-10,423.1256713867188,423.3333344068636,419.1898218829819,419.9908379970184,13982900,MSFT,Microsoft Corporation
-2024-06-11,427.88232421875,428.0207863482967,420.5347172370151,420.7621778016169,14551100,MSFT,Microsoft Corporation
-2024-06-12,436.16943359375,438.4834835709838,428.4460348943523,430.4930895516259,22366200,MSFT,Microsoft Corporation
-2024-06-13,436.68365478515625,438.4736128892405,434.498168180252,435.9617684934111,15960600,MSFT,Microsoft Corporation
-2024-06-14,437.6627197265625,438.2264067176669,431.87757943393086,433.4202794880734,13582000,MSFT,Microsoft Corporation
-2024-06-17,443.3983459472656,445.9398563271766,435.83317727597375,437.6824373757128,20790000,MSFT,Microsoft Corporation
-2024-06-18,441.390869140625,445.1487519174416,439.9569652032749,444.7234969265718,17112500,MSFT,Microsoft Corporation
-2024-06-20,440.7579956054688,441.5787791099604,436.3770934521975,441.351318534406,19877400,MSFT,Microsoft Corporation
-2024-06-21,444.792724609375,445.5838419357447,441.55899405937,442.4193424510746,34187100,MSFT,Microsoft Corporation
-2024-06-24,442.7061462402344,447.729804763038,441.4601077502006,444.812502964026,15913700,MSFT,Microsoft Corporation
-2024-06-25,445.9497985839844,446.41458834788966,441.7963568563546,443.2797245906232,16413400,MSFT,Microsoft Corporation
-2024-06-26,447.1463623046875,448.57039770845984,443.2203812585861,444.02139740080895,16507000,MSFT,Microsoft Corporation
-2024-06-27,447.8287353515625,451.1119299222234,446.76069365788027,447.166151136112,14806300,MSFT,Microsoft Corporation
-2024-06-28,441.994140625,450.3306598473802,441.4601198033777,448.0462760060759,28362300,MSFT,Microsoft Corporation
-2024-07-01,451.6657104492188,452.2985983264936,440.718449260987,443.6851847474979,17662800,MSFT,Microsoft Corporation
-2024-07-02,454.1874084472656,454.4939686896818,448.085809387268,448.17483800659534,13979800,MSFT,Microsoft Corporation
-2024-07-03,455.6608581542969,455.9080860928665,452.80291887761234,453.10947910710325,9932800,MSFT,Microsoft Corporation
-2024-07-05,462.3755493164063,463.1567980049815,453.8808014849039,454.51368927600026,16000300,MSFT,Microsoft Corporation
-2024-07-08,461.0702209472656,462.5140538822785,459.30995917726233,461.37678118625774,12962300,MSFT,Microsoft Corporation
-2024-07-09,454.4445190429688,462.14811993117183,452.9215864810465,461.8217923289273,17207200,MSFT,Microsoft Corporation
-2024-07-10,461.0801086425781,461.2877716622488,453.7720362415662,456.10588369109234,18196100,MSFT,Microsoft Corporation
-2024-07-11,449.6582336425781,459.6264518865709,446.5431371483352,457.8464226148848,23111200,MSFT,Microsoft Corporation
-2024-07-12,448.5209655761719,451.2998055103986,445.6531271953451,449.2923156259004,16324300,MSFT,Microsoft Corporation
-2024-07-15,448.9263916015625,452.1898186441624,446.4244459584992,448.2737061930426,14429400,MSFT,Microsoft Corporation
-2024-07-16,444.5356140136719,449.26261113120097,441.70734079913353,449.18351146737297,17175700,MSFT,Microsoft Corporation
-2024-07-17,438.6021728515625,439.9174425124237,434.310299044026,437.6824920740607,21778000,MSFT,Microsoft Corporation
-2024-07-18,435.4870910644531,439.7196324247232,429.5832863227986,439.4130721764639,20794800,MSFT,Microsoft Corporation
-2024-07-19,432.2632141113281,436.2485575608238,427.20988939637874,428.2976983913284,20940400,MSFT,Microsoft Corporation
-2024-07-22,438.0285949707031,439.670192179698,434.0432816251048,436.8913524368939,15808800,MSFT,Microsoft Corporation
-2024-07-23,439.9173889160156,443.4181448887154,438.186793389343,438.9779107012884,13107100,MSFT,Microsoft Corporation
-2024-07-24,424.1442260742188,436.5847522773038,422.8487541493976,435.5661744239133,26805800,MSFT,Microsoft Corporation
-2024-07-25,413.76068115234375,425.0342693658965,412.88056536465024,424.0453575896341,29943800,MSFT,Microsoft Corporation
-2024-07-26,420.5545043945313,424.1640565570156,412.64321010602674,413.5629210032518,23583800,MSFT,Microsoft Corporation
-2024-07-29,421.9983520507813,427.35823721785147,419.9908622622184,426.7945502371275,15125800,MSFT,Microsoft Corporation
-2024-07-30,418.2305908203125,424.2925947905347,412.732213459478,422.97735537825565,32687600,MSFT,Microsoft Corporation
-2024-07-31,413.7112426757813,417.1032027846935,407.6393099563061,415.8373969334193,42891400,MSFT,Microsoft Corporation
-2024-08-01,412.4849548339844,422.7201972162586,408.5095405668338,416.12417291556886,30296400,MSFT,Microsoft Corporation
-2024-08-02,403.9605407714844,410.39836575672,399.85656314975535,407.9161876703444,29437900,MSFT,Microsoft Corporation
-2024-08-05,390.7684631347656,396.5931676964823,381.3045706583986,384.85479031825656,40709200,MSFT,Microsoft Corporation
-2024-08-06,395.1790466308594,401.17188015725634,394.0813689724325,395.5647367351895,24946500,MSFT,Microsoft Corporation
-2024-08-07,394.01214599609375,405.53296315438047,393.0627990585979,404.10895783773424,20650900,MSFT,Microsoft Corporation
-2024-08-08,398.2248840332031,401.3597174512935,395.5053766591639,397.9776560901087,20203000,MSFT,Microsoft Corporation
-2024-08-09,401.5179748535156,403.52546468375385,397.7996868528818,399.55004994709526,19276700,MSFT,Microsoft Corporation
-2024-08-12,402.2991943359375,404.22758435718055,399.75768384658,402.5464222781896,16762900,MSFT,Microsoft Corporation
-2024-08-13,409.4194030761719,410.3489826258754,405.02863206499177,405.0483994374045,19414300,MSFT,Microsoft Corporation
-2024-08-14,412.23779296875,413.08827288112064,407.876718123392,410.20063690456334,18267000,MSFT,Microsoft Corporation
-2024-08-15,417.1119689941406,417.191211225686,413.7733344481316,415.89340426982346,20752100,MSFT,Microsoft Corporation
-2024-08-16,414.5757751464844,417.4190624715108,413.41664970781534,416.6859584876603,22775600,MSFT,Microsoft Corporation
-2024-08-19,417.6072998046875,417.8252537249248,412.584473256664,415.06120860773046,15234000,MSFT,Microsoft Corporation
-2024-08-20,420.8468933105469,421.8970267669262,417.7163261753405,417.7757654099591,16387600,MSFT,Microsoft Corporation
-2024-08-21,420.1930541992188,422.4320025414326,417.79556092274566,420.1335847320776,16067300,MSFT,Microsoft Corporation
-2024-08-22,411.6829833984375,422.8184073246916,410.75172838496667,420.410997320223,19361900,MSFT,Microsoft Corporation
-2024-08-23,412.9114379882813,415.3584538355035,408.255163223579,413.0996723021897,18493800,MSFT,Microsoft Corporation
-2024-08-26,409.6421508789063,413.3968905070922,407.5121643134923,412.4953551222988,13152800,MSFT,Microsoft Corporation
-2024-08-27,409.9888916015625,410.5040417108967,406.43230298651787,409.01800038370646,13492900,MSFT,Microsoft Corporation
-2024-08-28,406.779052734375,411.13810125518216,403.5196602855256,411.0192227861693,14882700,MSFT,Microsoft Corporation
-2024-08-29,409.2755432128906,418.12243430135214,406.7790049560858,411.07861373737535,17045200,MSFT,Microsoft Corporation
-2024-08-30,413.2582092285156,413.604928025177,408.2948214180594,411.7325316355679,24308300,MSFT,Microsoft Corporation
-2024-09-03,405.62982177734375,415.97267128987687,403.2422452090673,414.0210025733613,20313600,MSFT,Microsoft Corporation
-2024-09-04,405.0948486328125,407.4130694116055,400.60700515715166,402.1326826766194,15135800,MSFT,Microsoft Corporation
-2024-09-05,404.589599609375,409.25576060406553,402.35062114910426,403.8267457621573,14195500,MSFT,Microsoft Corporation
-2024-09-06,397.9618835449219,406.8285787467922,397.070234552708,405.2533785520499,19609500,MSFT,Microsoft Corporation
-2024-09-09,401.9444274902344,404.8471540629301,398.4076421561328,403.45027169819457,15295100,MSFT,Microsoft Corporation
-2024-09-10,410.3455505371094,412.45570379102855,403.90603822449737,404.4013853254675,19594300,MSFT,Microsoft Corporation
-2024-09-11,419.1033020019531,420.0444433948456,405.7685356918772,411.6334589269,19266900,MSFT,Microsoft Corporation
-2024-09-12,423.02642822265625,423.39298024346107,415.8438951907728,419.37076416429335,17395700,MSFT,Microsoft Corporation
-2024-09-13,426.5830078125,427.8114589338371,421.5007417784194,421.8672937914901,15874600,MSFT,Microsoft Corporation
-2024-09-16,427.3260498046875,429.4956726087264,424.2350886136153,426.59294574191983,13834700,MSFT,Microsoft Corporation
-2024-09-17,431.1006164550781,437.73828032551546,428.24741204788825,436.1333604048688,18874200,MSFT,Microsoft Corporation
-2024-09-18,426.8009338378906,431.9723583829489,426.40466223436135,430.951944642908,18898000,MSFT,Microsoft Corporation
-2024-09-19,434.6076354980469,437.3914837460106,432.8342844371603,437.1240071994986,21706600,MSFT,Microsoft Corporation
-2024-09-20,431.2194519042969,435.1525090726311,430.1792350917016,433.1513176803596,55167100,MSFT,Microsoft Corporation
-2024-09-23,429.475830078125,432.39835967664135,426.3848691715516,430.2386536885338,15128900,MSFT,Microsoft Corporation
-2024-09-24,425.17626953125,429.3173642884583,422.1348308922367,428.97061525019865,17015800,MSFT,Microsoft Corporation
-2024-09-25,428.0888366699219,429.089447440904,424.58180113051,425.8300552065777,13396400,MSFT,Microsoft Corporation
-2024-09-26,427.2963562011719,431.2492167842264,425.1366498827946,431.0411794465895,14492000,MSFT,Microsoft Corporation
-2024-09-27,424.0369567871094,427.8313328277295,423.49208702404536,427.5043867830189,14896100,MSFT,Microsoft Corporation
-2024-09-30,426.2957153320313,426.4146240359172,421.4116000312542,424.2251680181162,16807300,MSFT,Microsoft Corporation
-2024-10-01,416.775146484375,424.49266278755016,414.9126365462296,424.4629431708175,19092900,MSFT,Microsoft Corporation
-2024-10-02,413.2482604980469,418.8853126966806,412.8321556473641,418.6475255390392,16582300,MSFT,Microsoft Corporation
-2024-10-03,412.6637878417969,415.6457569500303,410.43472579830313,413.74364093705873,13686400,MSFT,Microsoft Corporation
-2024-10-04,412.188232421875,415.8438964916741,411.1083793562167,414.3479385531917,19169700,MSFT,Microsoft Corporation
-2024-10-07,405.7288818359375,413.2284134108737,405.19389854116383,412.1287574404014,20919800,MSFT,Microsoft Corporation
-2024-10-08,410.8507690429688,411.791940593935,404.37165096667,407.0762266898708,19229300,MSFT,Microsoft Corporation
-2024-10-09,413.5751953125,416.46803570058375,410.4445979894132,411.9900785341084,14974300,MSFT,Microsoft Corporation
-2024-10-10,411.9702453613281,413.4662031795296,409.3052757201966,411.3659364512592,13848400,MSFT,Microsoft Corporation
-2024-10-11,412.44580078125,413.2482606337857,409.4043624478393,412.2674830881502,14144900,MSFT,Microsoft Corporation
-2024-10-14,415.2395935058594,420.093989179496,413.6346434592421,413.8823170164031,16653100,MSFT,Microsoft Corporation
-2024-10-15,414.8432922363281,418.5485092157335,411.3956956650851,418.2512828065511,18900200,MSFT,Microsoft Corporation
-2024-10-16,412.2476501464844,412.48540707078536,406.660150790306,411.3065088320687,15508900,MSFT,Microsoft Corporation
-2024-10-17,412.8420715332031,418.56828256822496,411.7225822951143,418.429570873714,14820000,MSFT,Microsoft Corporation
-2024-10-18,414.2686767578125,415.7448013928108,412.3863638860618,413.2581795909367,17145300,MSFT,Microsoft Corporation
-2024-10-21,414.8829040527344,415.0612217475957,409.89971357797583,412.2476539277434,14206100,MSFT,Microsoft Corporation
-2024-10-22,423.53167724609375,426.57308539168537,414.14980218140033,414.5955964208583,25482200,MSFT,Microsoft Corporation
-2024-10-23,420.6487731933594,427.06845240983137,418.5980288953916,426.8504984713963,19654400,MSFT,Microsoft Corporation
-2024-10-24,420.7775573730469,422.01592511987707,418.4692229621463,421.3719497046553,13581600,MSFT,Microsoft Corporation
-2024-10-25,424.1657104492188,428.4950392124222,422.6004269353124,422.78866124967664,16899100,MSFT,Microsoft Corporation
-2024-10-28,422.6202392578125,427.9204593260478,422.3329294716153,427.6430661566951,14882400,MSFT,Microsoft Corporation
-2024-10-29,427.9303894042969,429.1390375874088,421.83759563654417,424.017135059726,17644100,MSFT,Microsoft Corporation
-2024-10-30,428.50494384765625,434.4193891926441,428.07895261488494,433.3692558016521,29749100,MSFT,Microsoft Corporation
-2024-10-31,402.568603515625,412.2873114234298,402.5190506643278,411.4947379049696,53971000,MSFT,Microsoft Corporation
-2024-11-01,406.5511779785156,411.63344411141696,403.7078904341815,405.20384836550784,24230400,MSFT,Microsoft Corporation
-2024-11-04,404.658935546875,406.6007179042562,401.79584509345045,405.9864621175824,19672300,MSFT,Microsoft Corporation
-2024-11-05,407.6310424804688,411.0390330760231,404.28249112047496,404.5698009147436,17626000,MSFT,Microsoft Corporation
-2024-11-06,416.2698974609375,416.537404254562,406.6997874985592,408.5821307366994,26681800,MSFT,Microsoft Corporation
-2024-11-07,421.4710083007813,422.8778073076485,415.97266781837374,417.3596335925896,19901800,MSFT,Microsoft Corporation
-2024-11-08,418.6079711914063,422.5311120903096,417.855033860881,421.36210009135,16891400,MSFT,Microsoft Corporation
-2024-11-11,414.12005615234375,420.8567640322301,412.1287513090121,418.5880660463993,24503300,MSFT,Microsoft Corporation
-2024-11-12,419.0933532714844,420.4902356783672,413.3176195666668,414.35783635110096,19401200,MSFT,Microsoft Corporation
-2024-11-13,421.2431945800781,425.3347363138495,414.31822142109314,417.7163255743709,21502200,MSFT,Microsoft Corporation
-2024-11-14,422.9174499511719,424.1855372830497,416.0915525882571,421.04502345240303,30246900,MSFT,Microsoft Corporation
-2024-11-15,411.1380920410156,418.86549468955633,409.7907624442804,415.91324532993855,28247600,MSFT,Microsoft Corporation
-2024-11-18,411.8910217285156,414.5064386408341,408.26507740364855,411.0092893966713,24727000,MSFT,Microsoft Corporation
-2024-11-19,413.9021606445313,414.0507587358417,407.7202079437107,409.2656885605185,18133500,MSFT,Microsoft Corporation
-2024-11-20,411.6235046386719,413.4067722571845,406.75919271133495,412.9906674094557,19191700,MSFT,Microsoft Corporation
-2024-11-21,409.8466491699219,416.7060525660529,407.2855552080167,416.4281041493026,20780200,MSFT,Microsoft Corporation
-2024-11-22,413.9463806152344,414.3434454251094,408.04987579157546,408.3576032912864,24814600,MSFT,Microsoft Corporation
-2024-11-25,415.7233276367188,417.9965368019756,411.8121767199879,415.3163263155851,27691100,MSFT,Microsoft Corporation
-2024-11-26,424.8559265136719,425.8982558025869,415.78287220202776,416.5174436728799,23458900,MSFT,Microsoft Corporation
-2024-11-27,419.89251708984375,424.10148899734514,418.929618998767,421.9969878965425,18332400,MSFT,Microsoft Corporation
-2024-11-29,420.3590698242188,421.7686847480968,414.7405133546205,417.0137525773511,16271900,MSFT,Microsoft Corporation
-2024-12-02,427.8240356445313,429.829232706476,418.22483367708463,418.48293944626425,20207200,MSFT,Microsoft Corporation
-2024-12-03,428.0424499511719,429.3031391752765,424.6077647931632,426.6923931141607,18302000,MSFT,Microsoft Corporation
-2024-12-04,434.21685791015625,436.45038152660425,429.4619258176804,429.8589906240061,26009400,MSFT,Microsoft Corporation
-2024-12-05,439.3788146972656,441.4038848394375,432.9760643904688,434.7132496378652,21697800,MSFT,Microsoft Corporation
-2024-12-06,440.3218688964844,442.8333412061791,438.5350316138442,439.0611493611207,18821000,MSFT,Microsoft Corporation
-2024-12-09,442.75390625,445.0469883263372,437.27433861074473,439.3589669421711,19144400,MSFT,Microsoft Corporation
-2024-12-10,440.0835571289063,446.3275050202344,438.3662450103701,441.1358228013123,18469500,MSFT,Microsoft Corporation
-2024-12-11,445.7021789550781,447.05223585940473,440.79835058458633,440.79835058458633,19200200,MSFT,Microsoft Corporation
-2024-12-12,446.2679748535156,452.8196506561494,445.8212579806136,445.8212579806136,20834800,MSFT,Microsoft Corporation
-2024-12-13,443.9947509765625,448.12429204881937,442.3171239692673,445.15619671011535,20177800,MSFT,Microsoft Corporation
-2024-12-16,448.2831115722656,448.8687875090904,442.01932060586137,443.99473862109255,23598800,MSFT,Microsoft Corporation
-2024-12-17,451.132080078125,451.9560191338881,446.2779042343056,447.70736185197006,22733500,MSFT,Microsoft Corporation
-2024-12-18,434.1870727539063,449.33530544806223,433.8197567617204,448.015058169262,24444500,MSFT,Microsoft Corporation
-2024-12-19,433.8297424316406,439.9347015317489,433.124950058244,438.3861274271586,22963700,MSFT,Microsoft Corporation
-2024-12-20,433.4029235839844,440.4906238895222,425.49128413888167,429.9384591402834,64263700,MSFT,Microsoft Corporation
-2024-12-23,432.0627746582031,434.44519400818086,429.6604823749245,433.54185407205193,19152500,MSFT,Microsoft Corporation
-2024-12-24,436.1129150390625,436.3809573045352,431.0105693511365,431.46719243742376,7164500,MSFT,Microsoft Corporation
-2024-12-26,434.90179443359375,437.7110878799943,433.4326515628383,435.8646925313124,8194200,MSFT,Microsoft Corporation
-2024-12-27,427.3773193359375,432.0329778888151,423.2279358558446,431.4175228637617,18117700,MSFT,Microsoft Corporation
-2024-12-30,421.7190551757813,424.4191384588072,418.8105181563676,422.9400590771193,13158700,MSFT,Microsoft Corporation
-2024-12-31,418.4134216308594,423.60513406729245,417.5795764543607,422.9797426113928,13246500,MSFT,Microsoft Corporation
-2025-01-02,415.5148315429688,422.9500047735069,411.81216477472935,422.4139505741353,16896500,MSFT,Microsoft Corporation
-2025-01-03,420.2499084472656,420.9249216883709,416.4678106508815,417.99651176266025,16662900,MSFT,Microsoft Corporation
-2025-01-06,424.7169494628906,431.1395722098291,422.36430932720185,424.8658449852562,20573600,MSFT,Microsoft Corporation
-2025-01-07,419.277099609375,427.4964663093925,417.7185890028598,425.8585548495616,18139100,MSFT,Microsoft Corporation
-2025-01-08,421.4510192871094,423.8433749158129,418.4531451224049,420.3590683350305,15054600,MSFT,Microsoft Corporation
-2025-01-10,415.8821105957031,421.59991046888086,411.98086631184646,421.5205096250477,20201100,MSFT,Microsoft Corporation
-2025-01-13,414.135009765625,415.4354144937977,409.2708974707551,412.1992770786573,17604800,MSFT,Microsoft Corporation
-2025-01-14,412.6261291503906,416.6663021751594,407.7123650821303,414.7504425235834,16935900,MSFT,Microsoft Corporation
-2025-01-15,423.1882019042969,425.0147242617403,415.2070689754285,416.06078709453215,19637800,MSFT,Microsoft Corporation
-2025-01-16,421.4708557128906,426.34490420898106,421.2822749228641,425.56071106349873,15300000,MSFT,Microsoft Corporation
-2025-01-17,425.8883056640625,431.29840862027794,425.0346177976779,430.91124996405387,26197500,MSFT,Microsoft Corporation
-2025-01-21,425.3622131347656,427.7446325404098,422.4834550906912,427.0497766230712,26085700,MSFT,Microsoft Corporation
-2025-01-22,442.9325866699219,443.9947282693763,432.8072669314077,434.3558409675422,27803800,MSFT,Microsoft Corporation
-2025-01-23,443.4388427734375,443.4785583455101,438.2670028193458,438.76334144088526,18389300,MSFT,Microsoft Corporation
-2025-01-24,440.8082885742188,443.3793191993505,438.1677632660573,441.9002396857303,15549500,MSFT,Microsoft Corporation
-2025-01-27,431.3778076171875,432.01313557520695,420.39880005578783,420.90507512895306,35647800,MSFT,Microsoft Corporation
-2025-01-28,443.9252624511719,445.0966142937209,428.2211016468738,431.4175234893937,23491700,MSFT,Microsoft Corporation
-2025-01-29,439.09088134765625,443.607580668921,437.1750216711049,443.4189695822032,23581400,MSFT,Microsoft Corporation
-2025-01-30,411.95111083984375,419.7634757332681,410.1345248522129,415.7034295288443,54586300,MSFT,Microsoft Corporation
-2025-01-31,412.0205993652344,417.6093768911104,411.8717038429144,415.911907348454,34161900,MSFT,Microsoft Corporation
-2025-02-03,407.9109802246094,412.368091725276,405.6675197732108,408.5859935358612,25679100,MSFT,Microsoft Corporation
-2025-02-04,409.3502807617188,410.8889485554991,406.7395349510832,409.66794472749183,20532100,MSFT,Microsoft Corporation
-2025-02-05,410.2635803222656,410.7996042139957,407.39472859021873,409.3304613037809,16316700,MSFT,Microsoft Corporation
-2025-02-06,412.7750549316406,415.1376315968719,410.96837509421607,410.96837509421607,16309800,MSFT,Microsoft Corporation
-2025-02-07,406.7494812011719,415.58430218979566,405.1115698860282,413.4302096384315,22886800,MSFT,Microsoft Corporation
-2025-02-10,409.2013854980469,412.4176498447071,407.91091729068654,410.6804647918203,20817900,MSFT,Microsoft Corporation
-2025-02-11,408.4271240234375,409.4694230026259,406.3027801992032,406.64031711794166,18140600,MSFT,Microsoft Corporation
-2025-02-12,406.044677734375,407.7421472112012,401.4088620252343,404.2280615502093,19121700,MSFT,Microsoft Corporation
-2025-02-13,407.53369140625,407.9903144193584,403.3842778370556,404.0196057632089,23891700,MSFT,Microsoft Corporation
-2025-02-14,405.4391479492188,405.91564391864586,402.9078331667541,404.8038502840872,22758500,MSFT,Microsoft Corporation
-2025-02-18,406.6402893066406,407.5932509047889,403.52326846051176,405.01228421128855,21423100,MSFT,Microsoft Corporation
-2025-02-19,411.7326965332031,412.4474253032674,404.66483997040297,404.8931666240703,24114200,MSFT,Microsoft Corporation
-2025-02-20,413.91107177734375,417.07410775463984,410.3402184035009,413.0755545581438,23508700,MSFT,Microsoft Corporation
-2025-02-21,406.03326416015625,415.8207899827264,405.71499358869687,415.1145844657973,27524800,MSFT,Microsoft Corporation
-2025-02-24,401.8457336425781,407.1870941067446,397.1906962904959,406.3316944915949,26443700,MSFT,Microsoft Corporation
-2025-02-25,395.7782287597656,399.7768119064437,394.5846458623518,398.9611771958944,29387400,MSFT,Microsoft Corporation
-2025-02-26,397.5984802246094,401.4478388786511,392.1476909921423,395.8876507833858,19619000,MSFT,Microsoft Corporation
-2025-02-27,390.4368896484375,403.5764407452776,390.0788238664077,399.1302751559888,21127400,MSFT,Microsoft Corporation
-2025-02-28,394.87310791015625,395.5097097881717,384.50868780557136,390.5662102627109,32845700,MSFT,Microsoft Corporation
-2025-03-03,386.4184265136719,396.693360360252,384.1008642400347,396.693360360252,23007700,MSFT,Microsoft Corporation
-2025-03-04,386.5377807617188,390.4866125450391,378.9683745181786,381.3555708063787,29342900,MSFT,Microsoft Corporation
-2025-03-05,398.8816223144531,399.52818059067016,386.73673843465946,387.2639110911412,23433100,MSFT,Microsoft Corporation
-2025-03-06,394.7736511230469,400.00558222724027,390.5860785359009,392.1775528184261,23304600,MSFT,Microsoft Corporation
-2025-03-07,391.2127380371094,392.6947831487431,383.4841811851977,390.2280267594304,22034100,MSFT,Microsoft Corporation
-2025-03-10,378.13287353515625,384.3395902213564,375.20854809150063,383.7825787420743,32840100,MSFT,Microsoft Corporation
-2025-03-11,378.4212951660156,383.9416881253617,374.9001634128666,376.97901502464265,30380200,MSFT,Microsoft Corporation
-2025-03-12,381.2262573242188,383.1658713736677,376.9293161680348,380.9079867475423,24253600,MSFT,Microsoft Corporation
-2025-03-13,376.750244140625,383.2653352756173,375.4373059496749,381.1168495701804,20473000,MSFT,Microsoft Corporation
-2025-03-14,386.4880676269531,388.1491759928466,377.4863373507309,377.7548866940246,19952800,MSFT,Microsoft Corporation
-2025-03-17,386.6273193359375,390.61591588488574,383.5140048019888,384.6379840789578,22474300,MSFT,Microsoft Corporation
-2025-03-18,381.4749450683594,385.3044217812384,379.0678662350177,385.0060336134189,19486900,MSFT,Microsoft Corporation
-2025-03-19,385.75201416015625,387.6020814133235,381.9523764633006,383.4742167490776,19185500,MSFT,Microsoft Corporation
-2025-03-20,384.7772216796875,389.7008385815923,381.2362073514129,383.6830812176145,18470500,MSFT,Microsoft Corporation
-2025-03-21,389.1736755371094,389.6510965833373,380.7587653391681,381.1765391094654,39675900,MSFT,Microsoft Corporation
-2025-03-24,390.9839782714844,393.2916146921325,387.7314257194749,393.2916146921325,21004500,MSFT,Microsoft Corporation
-2025-03-25,393.0528869628906,394.2464699747621,390.54633531859656,391.8195087441688,15775000,MSFT,Microsoft Corporation
-2025-03-26,387.89056396484375,393.2020858372719,386.4980352565975,392.89374127883343,16108400,MSFT,Microsoft Corporation
-2025-03-27,388.497314453125,390.1484665522675,385.3342783094565,388.0497321808232,13766800,MSFT,Microsoft Corporation
-2025-03-28,376.7800903320313,387.0550240639985,374.920066699825,386.01060482786494,21632000,MSFT,Microsoft Corporation
-2025-03-31,373.3883056640625,375.0593400396717,365.281739990126,370.5534967757106,35184700,MSFT,Microsoft Corporation
-2025-04-01,380.1520385742188,380.80852287787553,371.2398247656492,372.65223585591366,19689500,MSFT,Microsoft Corporation
-2025-04-02,380.1023254394531,383.0266205201498,374.6117403662579,375.95454781806535,16092600,MSFT,Microsoft Corporation
-2025-04-03,371.1204528808594,375.4671762502354,367.3805229509676,372.7915176951189,30198000,MSFT,Microsoft Corporation
-2025-04-04,357.9212341308594,372.5925832225619,357.5631683165765,362.1883672134991,49209900,MSFT,Microsoft Corporation
-2025-04-07,355.9517822265625,369.021730877009,342.9514979578054,349.00902084094025,50425000,MSFT,Microsoft Corporation
-2025-04-08,352.6693725585937,371.65757505461033,348.38235725741856,366.2963320079612,35868900,MSFT,Microsoft Corporation
-2025-04-09,388.4077453613281,391.1331552543464,351.21713920354574,351.6547953803853,50199700,MSFT,Microsoft Corporation
-2025-04-10,379.3164978027344,381.852888057324,365.8387335220006,380.02270330397937,38024400,MSFT,Microsoft Corporation
-2025-04-11,386.3786926269531,387.9701367142302,376.8696715376768,378.61034006863,23839200,MSFT,Microsoft Corporation
-2025-04-14,385.7420654296875,392.5455886279536,382.1612557582716,391.1232211496066,19251200,MSFT,Microsoft Corporation
-2025-04-15,383.6731567382813,389.80031299588615,382.11152127039287,386.4383315419063,17199900,MSFT,Microsoft Corporation
-2025-04-16,369.6284484863281,379.5751254610235,366.0377126687907,378.6401657518634,21967800,MSFT,Microsoft Corporation
-2025-04-17,365.8188781738281,372.3240133010547,364.9336397230584,371.7570454382328,21120200,MSFT,Microsoft Corporation
-2025-04-21,357.2050476074219,362.5364820854384,353.7734623702264,360.88533011613976,20807300,MSFT,Microsoft Corporation
-2025-04-22,364.864013671875,365.80892977570767,357.94110461161955,361.44235434917846,19485000,MSFT,Microsoft Corporation
-2025-04-23,372.3936462402344,378.3616523034824,371.0309260243866,374.05472426245655,20545500,MSFT,Microsoft Corporation
-2025-04-24,385.2347717285156,386.3786638188774,373.1893609627435,373.6966511817788,22232300,MSFT,Microsoft Corporation
-2025-04-25,389.7605285644531,390.068873110604,382.54918803088736,384.93638434344297,18973200,MSFT,Microsoft Corporation
-2025-04-28,389.0741882324219,390.6457497092271,384.5783015368256,389.86991018310994,16579400,MSFT,Microsoft Corporation
-2025-04-29,391.9388427734375,392.99318803647833,388.2983555925269,389.2134328165618,14974000,MSFT,Microsoft Corporation
-2025-04-30,393.1523742675781,394.54490301008695,382.3900622096707,388.2188005014754,36461100,MSFT,Microsoft Corporation
-2025-05-01,423.1316223144531,434.65981700987567,422.6342884776108,428.8111662318345,58938100,MSFT,Microsoft Corporation
-2025-05-02,432.95892333984375,437.0967443095362,427.69712309519423,429.43779144193553,30757400,MSFT,Microsoft Corporation
-2025-05-05,433.8442077636719,437.1564377240829,429.80582912695047,430.5617862640975,20136100,MSFT,Microsoft Corporation
-2025-05-06,430.99945068359375,435.3958951923776,428.8708776295015,429.8953841273505,15104200,MSFT,Microsoft Corporation
-2025-05-07,431.0392456054688,435.7837995157977,428.8111693588705,431.5266230555768,23295300,MSFT,Microsoft Corporation
-2025-05-08,435.8335571289063,441.30422944958144,433.3369315017373,435.5948162408885,23491300,MSFT,Microsoft Corporation
-2025-05-09,436.39056396484375,438.3898253685505,433.5557549942416,437.6537809958818,15324200,MSFT,Microsoft Corporation
-2025-05-12,446.8643798828125,446.97377874951286,437.4349200185842,443.5620761346614,22821900,MSFT,Microsoft Corporation
-2025-05-13,446.74505615234375,448.2668964878236,442.9851831830833,445.392292323668,23618800,MSFT,Microsoft Corporation
-2025-05-14,450.5247497558594,451.47962216221697,445.75035736922496,445.75035736922496,19902800,MSFT,Microsoft Corporation
-2025-05-15,451.5412292480469,454.5904977674882,448.85068389062144,449.1894881249397,21992300,MSFT,Microsoft Corporation
-2025-05-16,452.67718505859375,452.7668658429008,447.1566318207505,450.4649678139624,23849800,MSFT,Microsoft Corporation
-2025-05-19,457.2610473632813,457.9785240250479,449.2193361148497,449.299072638698,21336500,MSFT,Microsoft Corporation
-2025-05-20,456.56353759765625,456.73292449884485,452.727030722745,453.9925667897047,15441800,MSFT,Microsoft Corporation
-2025-05-21,450.9831848144531,456.1749087494066,450.2258398312579,452.9761723192189,19216900,MSFT,Microsoft Corporation
-2025-05-22,453.26513671875,458.63625267798704,452.3085112248664,453.3548479183862,18025600,MSFT,Microsoft Corporation
-2025-05-23,448.6015319824219,452.0992346430256,447.3359959159527,448.402251486361,16883500,MSFT,Microsoft Corporation
-2025-05-27,459.07470703125,459.3338051370196,454.5207233060155,454.8794768686639,20974300,MSFT,Microsoft Corporation
-2025-05-28,455.75634765625,460.8982588383752,455.3278626603832,459.60282918231184,17086300,MSFT,Microsoft Corporation
-2025-05-29,457.0717468261719,460.1010963469304,453.71356774793736,459.9316790284528,13974800,MSFT,Microsoft Corporation
-2025-05-30,458.7458190917969,460.0611980570071,453.942742633105,458.1080789456966,34770500,MSFT,Microsoft Corporation
-2025-06-02,460.3502197265625,460.4897130383124,455.2880448481698,455.5371682861151,16626500,MSFT,Microsoft Corporation
-2025-06-03,461.3466796875,462.5125906723409,459.2440622117471,459.8519391693096,15743800,MSFT,Microsoft Corporation
-2025-06-04,462.2435302734375,464.0571561158632,461.3965045417047,462.3730793208357,14162700,MSFT,Microsoft Corporation
-2025-06-05,466.0401611328125,468.00325491639626,462.4029652503908,463.3296970825432,20131700,MSFT,Microsoft Corporation
-2025-06-06,468.7307434082031,471.6803564462113,467.1363472974557,468.4417517005521,15285600,MSFT,Microsoft Corporation
-2025-06-09,471.0924072265625,471.77001565920176,466.9768832876908,468.05311353771793,16469900,MSFT,Microsoft Corporation
-2025-06-10,469.2688598632813,471.1422426072514,465.3227226358238,469.5379022335538,15375900,MSFT,Microsoft Corporation
-2025-06-11,470.9628601074219,473.8028733097887,468.01324719222674,468.37197033665615,16399200,MSFT,Microsoft Corporation
-2025-06-12,477.1909484863281,478.7355320169793,471.8597009390277,473.3544415367432,18950600,MSFT,Microsoft Corporation
-2025-06-13,473.2946472167969,477.4998519181197,471.1023792861798,474.7395752703882,16814500,MSFT,Microsoft Corporation
-2025-06-16,477.46002197265625,479.00457509504827,473.3345233196989,473.5437784887318,15626100,MSFT,Microsoft Corporation
-2025-06-17,476.3638610839844,477.06138843382047,472.4177241014044,473.7331030955977,15414100,MSFT,Microsoft Corporation
-2025-06-18,478.5561218261719,479.313466764918,472.7963894918646,476.3239856832242,17526500,MSFT,Microsoft Corporation
-2025-06-20,475.7261047363281,481.76485435953526,475.1979642712812,480.53918652379775,37576200,MSFT,Microsoft Corporation
-2025-06-23,484.29595947265625,486.0398235242553,470.853268600571,476.5332646937197,24864000,MSFT,Microsoft Corporation
-2025-06-24,488.3915100097656,490.1254297173699,485.0931183138473,487.23560408546166,22305600,MSFT,Microsoft Corporation
-2025-06-25,490.5439758300781,492.8259550719198,487.674099325436,490.3148017263918,17495100,MSFT,Microsoft Corporation
-2025-06-26,495.705810546875,496.29373818928514,491.0820651135433,491.2514824256969,21578900,MSFT,Microsoft Corporation
-2025-06-27,494.20111083984375,497.54931522943417,491.30131038962224,495.80545117387857,34539200,MSFT,Microsoft Corporation
-2025-06-30,495.66595458984375,499.0042146991214,493.5932305818623,495.2972567719388,28369000,MSFT,Microsoft Corporation
-2025-07-01,490.32470703125,496.30366915943387,489.2584818970934,494.729222512998,19945400,MSFT,Microsoft Corporation
-2025-07-02,489.36810302734375,491.76965656989233,486.9864988221965,488.2719538404123,16319600,MSFT,Microsoft Corporation
-2025-07-03,497.0909423828125,498.3764278450543,491.7098821739863,492.07857999859937,13984800,MSFT,Microsoft Corporation
-2025-07-07,495.974853515625,497.0012408266234,493.4935938943106,495.6360493014733,13981600,MSFT,Microsoft Corporation
-2025-07-08,494.8786926269531,496.4531696907806,492.3774837277821,495.4965138505155,11846600,MSFT,Microsoft Corporation
-2025-07-09,501.74456787109375,505.003091421344,497.9877670451218,498.54580110123976,18659500,MSFT,Microsoft Corporation
-2025-07-10,499.7216796875,502.67129257213526,496.0047471787155,501.2861517097084,16492100,MSFT,Microsoft Corporation
-2025-07-11,501.5552062988281,503.2592019766087,496.0545417226508,496.72220586888017,16459500,MSFT,Microsoft Corporation
-2025-07-14,501.2562561035156,502.2029372942231,499.273243347857,499.7615155353931,12058800,MSFT,Microsoft Corporation
-2025-07-15,504.0464477539063,506.51773265302506,501.027073076573,501.2562471634966,14927200,MSFT,Microsoft Corporation
-2025-07-16,503.84716796875,504.9433171823036,500.1302657221866,503.40870828332856,15154400,MSFT,Microsoft Corporation
-2025-07-17,509.9058532714844,511.5699807689203,503.84715436950415,503.9069415603956,17503100,MSFT,Microsoft Corporation
-2025-07-18,508.2615966796875,512.8355294984256,505.6507880659733,512.6760564474737,21209700,MSFT,Microsoft Corporation
-2025-07-21,508.2716064453125,510.2945179788428,503.777409841716,504.9333462563434,14066800,MSFT,Microsoft Corporation
-2025-07-22,503.4983825683594,509.4076135762761,503.4983825683594,509.1784090675831,13868600,MSFT,Microsoft Corporation
-2025-07-23,504.0962524414063,505.0130400065775,498.94439715180334,504.9731717444639,16396600,MSFT,Microsoft Corporation
-2025-07-24,509.0887451171875,511.8689408564409,505.5212803694045,506.98612743645725,16107000,MSFT,Microsoft Corporation
-2025-07-25,511.9088439941406,516.4727417364818,508.5705533229623,510.6731406114392,19125700,MSFT,Microsoft Corporation
-2025-07-28,510.7030334472656,513.1942677567645,508.3313735189307,512.2775105607909,14308000,MSFT,Microsoft Corporation
-2025-07-29,510.7727966308594,515.8050777848653,509.7663282358281,513.7224399565682,16469200,MSFT,Microsoft Corporation
-2025-07-30,511.4404296875,514.1409495778635,507.6537656967309,513.3636552782116,26380400,MSFT,Microsoft Corporation
-2025-07-31,531.62939453125,553.5024436401114,530.0350289229713,553.2831833968122,51617300,MSFT,Microsoft Corporation
-2025-08-01,522.2722778320312,533.9212911566675,519.0336734352546,533.1241083924594,28977600,MSFT,Microsoft Corporation
-2025-08-04,533.7619018554688,536.3627358241171,526.2782244119826,526.4177481275262,25349000,MSFT,Microsoft Corporation
-2025-08-05,525.8995361328125,535.41603854948,525.3913146279989,535.2964641743647,19171600,MSFT,Microsoft Corporation
-2025-08-06,523.0994262695312,529.8357336828143,522.1926437275052,529.0385508551038,21355700,MSFT,Microsoft Corporation
-2025-08-07,519.0137939453125,526.2383731099006,515.735290819572,524.9528573399085,16079100,MSFT,Microsoft Corporation
-2025-08-08,520.2095947265625,522.8204035830947,517.5888112007746,520.7676288144971,15531000,MSFT,Microsoft Corporation
-2025-08-11,519.9405517578125,525.7401525514866,517.8976909591346,520.4686618064882,20194400,MSFT,Microsoft Corporation
-2025-08-12,527.3843383789062,529.1182277589118,520.8672912006765,521.9135974657331,18667000,MSFT,Microsoft Corporation
-2025-08-13,518.7546997070312,530.8321983067945,517.5489204522431,530.244240271181,19619200,MSFT,Microsoft Corporation
-2025-08-14,520.6480102539062,524.1058750288076,518.3162490497452,520.7277467800332,20269100,MSFT,Microsoft Corporation
-2025-08-15,518.3461303710938,524.255330935539,517.2599862571353,520.9370505811125,25213300,MSFT,Microsoft Corporation
-2025-08-18,515.286865234375,520.9868407954262,512.2177084457264,519.7611730136332,23760600,MSFT,Microsoft Corporation
-2025-08-19,507.9826049804688,513.3536904476517,506.7668813962475,513.1942782099028,21481000,MSFT,Microsoft Corporation
-2025-08-20,503.9468078613281,509.2082935133009,502.6712971096552,508.0822507382742,27723000,MSFT,Microsoft Corporation
-2025-08-21,503.2980041503906,506.68168580920974,501.7808546744913,502.7490438063696,18443300,MSFT,Microsoft Corporation
-2025-08-22,506.2824401855469,509.77590173606455,501.471437254012,503.3079962424447,24324200,MSFT,Microsoft Corporation
-2025-08-25,503.3179931640625,507.2406441544574,503.1782400793436,505.6835608535286,21638600,MSFT,Microsoft Corporation
-2025-08-26,501.1021423339844,504.0366525259624,497.5787379824689,503.4177851675948,30835700,MSFT,Microsoft Corporation
-2025-08-27,505.7933349609375,506.3423257667597,498.96611661319633,501.0621996360583,17277900,MSFT,Microsoft Corporation
-2025-08-28,508.68792724609375,510.1352001425548,504.5556467937143,506.1426727693108,18015600,MSFT,Microsoft Corporation
-2025-08-29,505.7434387207031,508.64800611235046,503.5475364264987,507.7097597194238,20961600,MSFT,Microsoft Corporation
-2025-09-02,504.1763610839844,505.0547219959289,495.8818877505013,499.53505401941584,18128000,MSFT,Microsoft Corporation
-2025-09-03,504.4059448242188,506.8413890153064,501.3816064871684,502.8488615493355,16345100,MSFT,Microsoft Corporation
-2025-09-04,507.0210571289063,507.2007135584804,502.2100541109688,503.3578996917829,15509500,MSFT,Microsoft Corporation
-2025-09-05,494.0752868652344,511.0135863020471,491.4501951138555,508.1190099054552,31994800,MSFT,Microsoft Corporation
-2025-09-08,497.2693176269531,500.2637132839748,494.10522614671714,497.1794589519428,16771000,MSFT,Microsoft Corporation
-2025-09-09,497.4789123535156,501.3117351050236,496.7702472499717,500.4932596555404,14410500,MSFT,Microsoft Corporation
-2025-09-10,499.4352416992188,502.2899147028095,495.7920664455459,502.04038173392,21611800,MSFT,Microsoft Corporation
-2025-09-11,500.0740661621094,502.2300346920423,496.9499084839274,501.3117399538871,18881600,MSFT,Microsoft Corporation
-2025-09-12,508.9474487304688,511.5924921682234,502.9087629314118,505.70352006176233,23624900,MSFT,Microsoft Corporation
-2025-09-15,514.397216796875,514.5069966795595,506.0528491324495,507.8395136770829,17143800,MSFT,Microsoft Corporation
-2025-09-16,508.0890502929688,516.2637221986186,507.64986983793983,515.9144004162443,19711900,MSFT,Microsoft Corporation
-2025-09-17,509.0671997070313,510.3348466625888,504.9848440594251,509.6660849144807,15816600,MSFT,Microsoft Corporation
-2025-09-18,507.5001525878906,512.1115168727503,506.71161989545686,510.5344514878828,18913700,MSFT,Microsoft Corporation
-2025-09-19,516.96240234375,518.3298380532008,509.35664280609984,509.6061757592278,52474100,MSFT,Microsoft Corporation
-2025-09-22,513.4889526367188,516.772784556969,511.5824866494396,514.6268375894382,20009300,MSFT,Microsoft Corporation
-2025-09-23,508.2787170410156,513.6287198501773,506.3622903955001,512.8401566617626,19799600,MSFT,Microsoft Corporation
-2025-09-24,509.1969604492188,511.5225942719762,505.9730140478167,509.4265417419943,13533700,MSFT,Microsoft Corporation
-2025-09-25,506.0827941894531,509.0572380888419,504.09652154158834,507.3504106819217,15786500,MSFT,Microsoft Corporation
-2025-09-26,510.5045166015625,512.9798945996346,505.67356201643696,509.1071380786861,16213100,MSFT,Microsoft Corporation
-2025-09-29,513.6386108398438,515.8844074376258,507.9293260645142,510.5444265624633,17617800,MSFT,Microsoft Corporation
-2025-09-30,516.982421875,517.1919905812645,508.70790002171145,512.2811987663596,19728200,MSFT,Microsoft Corporation
-2025-10-01,518.7391357421875,519.5376290534263,510.7340986553811,513.8382741479315,22632300,MSFT,Microsoft Corporation
-2025-10-02,514.7765502929688,520.625588764222,509.7260051791023,516.6730253227585,21222900,MSFT,Microsoft Corporation
-2025-10-03,516.3834838867188,519.5176324904353,514.0378984273964,516.1339509263171,15112300,MSFT,Microsoft Corporation
-2025-10-06,527.5825805664062,530.0380069481532,517.2319577376861,517.6411650074094,21388600,MSFT,Microsoft Corporation
-2025-10-07,523.0010986328125,528.8102332144322,520.4658657072805,527.3030443984364,14615200,MSFT,Microsoft Corporation
-2025-10-08,523.8695068359375,525.9656203925812,522.1128458539913,522.3024933531,13363400,MSFT,Microsoft Corporation
-2025-10-09,521.4241333007812,523.3505205733983,516.4334737589328,521.3642478231245,18343600,MSFT,Microsoft Corporation
-2025-10-10,510.0054626464844,522.6019127014883,508.6779606337136,518.6692706129455,24133800,MSFT,Microsoft Corporation
-2025-10-13,513.0896606445312,515.4452371680482,510.7240930552238,515.4452371680482,14284200,MSFT,Microsoft Corporation
-2025-10-14,512.610595703125,514.3174231454748,505.05473007895694,509.2768388871209,14684300,MSFT,Microsoft Corporation
-2025-10-15,512.4708251953125,516.2238106749688,509.0472402819912,513.9979961583023,14694700,MSFT,Microsoft Corporation
-2025-10-16,510.65423583984375,515.884437136842,507.1807563967364,511.6224554411716,15559600,MSFT,Microsoft Corporation
-2025-10-17,512.62060546875,514.5170195527368,506.3622988729776,508.0890780500653,19867800,MSFT,Microsoft Corporation
-2025-10-20,515.8245239257812,517.730989827423,512.4708156147512,513.6486038577511,14665600,MSFT,Microsoft Corporation
-2025-10-21,516.6929321289062,517.7210372272165,512.0815676283437,516.533257830336,15586200,MSFT,Microsoft Corporation
-2025-10-22,519.5675659179688,524.2488070435115,516.7428964573043,520.1764726871388,18962700,MSFT,Microsoft Corporation
-2025-10-23,519.5875244140625,522.9712060783663,517.6411550810741,521.4839993377199,14023500,MSFT,Microsoft Corporation
-2025-10-24,522.6318359375,524.3685757173844,519.7372899447384,521.8133604589415,15532400,MSFT,Microsoft Corporation
-2025-10-27,530.527099609375,533.5813808592218,528.0217787333662,530.7866236569336,18734700,MSFT,Microsoft Corporation
-2025-10-28,541.057373046875,552.6855732732587,539.7598137450263,548.9725518014023,29986700,MSFT,Microsoft Corporation
-2025-10-29,540.538330078125,545.2495444281135,535.7273269044096,543.9220119141725,36023000,MSFT,Microsoft Corporation
-2025-10-30,524.77783203125,533.9705877450752,521.1446173319796,529.4889853080866,41023100,MSFT,Microsoft Corporation
-2025-10-31,516.8426513671875,528.3311587204174,514.137692119172,527.8919782690999,34006400,MSFT,Microsoft Corporation
-2025-11-03,516.0641479492188,523.9793263365088,513.628703759196,518.8389228578652,22374700,MSFT,Microsoft Corporation
-2025-11-04,513.3692016601562,514.5868933466259,506.8913048594995,510.80399534425794,20958700,MSFT,Microsoft Corporation
-2025-11-05,506.2125549316406,513.8682396575209,505.6336213981725,512.3410686781482,23024300,MSFT,Microsoft Corporation
-2025-11-06,496.1713562011719,504.755296332589,494.8837575663175,504.7153625290288,27406500,MSFT,Microsoft Corporation
-2025-11-07,495.8918762207031,498.4470913363115,492.328538182722,496.02163823572937,24019800,MSFT,Microsoft Corporation
-2025-11-10,505.0547180175781,505.9031361854127,497.8681564860657,499.10586069795033,26101500,MSFT,Microsoft Corporation
-2025-11-11,507.7297058105469,508.64800052182136,501.411544557113,503.85694933091565,17980000,MSFT,Microsoft Corporation
-2025-11-12,510.1851501464844,510.7141588310794,498.1875853040364,508.4084461357136,26574900,MSFT,Microsoft Corporation
-2025-11-13,502.3497924804688,512.54071024479,500.3535287599438,509.3566671737073,25273100,MSFT,Microsoft Corporation
-2025-11-14,509.2268981933594,510.644258818196,496.51070821491913,497.2992409027003,28505700,MSFT,Microsoft Corporation
-2025-11-17,506.54193115234375,511.16328656765256,503.9667643395777,507.5001596757347,19092800,MSFT,Microsoft Corporation
-2025-11-18,492.8675537109375,502.0403882023454,485.87063942574486,494.44458869198826,33815100,MSFT,Microsoft Corporation
-2025-11-19,486.2099914550781,494.264922953439,481.9279972054541,489.1844353923468,23245300,MSFT,Microsoft Corporation
-2025-11-20,478.4299926757813,493.5700073242188,475.5,492.7099914550781,26802500,MSFT,Microsoft Corporation
-2025-11-21,472.1199951171875,478.9200134277344,468.2699890136719,478.5,31769200,MSFT,Microsoft Corporation
-2025-11-24,474.0,476.8999938964844,468.0199890136719,475.0,34421000,MSFT,Microsoft Corporation
-2025-11-25,476.989990234375,479.1499938964844,464.8900146484375,474.0700073242188,28019800,MSFT,Microsoft Corporation
-2025-11-26,485.5,488.30999755859375,481.2000122070313,486.30999755859375,25709100,MSFT,Microsoft Corporation
-2025-11-28,492.010009765625,492.6300048828125,486.6499938964844,487.6000061035156,14386700,MSFT,Microsoft Corporation
-2025-12-01,486.739990234375,489.8599853515625,484.6499938964844,488.4400024414063,23964000,MSFT,Microsoft Corporation
-2025-12-02,490.0,493.5,486.3200073242188,486.7200012207031,19562700,MSFT,Microsoft Corporation
-2025-12-03,477.7300109863281,484.239990234375,475.2000122070313,476.3200073242188,34615100,MSFT,Microsoft Corporation
-2025-12-04,480.8399963378906,481.3200073242188,476.489990234375,479.760009765625,22318200,MSFT,Microsoft Corporation
-2025-12-05,483.1600036621094,483.3999938964844,478.8800048828125,482.5199890136719,22608700,MSFT,Microsoft Corporation
-2025-12-08,491.0199890136719,492.2999877929688,484.3800048828125,484.8900146484375,21965900,MSFT,Microsoft Corporation
-2025-12-09,492.0199890136719,492.1000061035156,488.5000915527344,489.3399963378906,14081114,MSFT,Microsoft Corporation
+2020-09-30,128.27525329589844,129.0076067841477,126.51757863010548,127.043156143789,8487700,JNJ,Johnson & Johnson
+2020-10-01,126.93118286132812,128.93870347607947,126.190204791098,128.6457620208025,6457800,JNJ,Johnson & Johnson
+2020-10-02,126.00066375732422,127.87033826066708,125.64740383098258,125.9748167526652,5485600,JNJ,Johnson & Johnson
+2020-10-05,127.7152099609375,127.84445809771157,126.15571306498208,126.6554436037796,4992800,JNJ,Johnson & Johnson
+2020-10-06,126.01788330078124,128.04265293042263,125.68185910128769,127.75832273900484,5118200,JNJ,Johnson & Johnson
+2020-10-07,127.41368103027344,127.7152337783197,125.6301589567697,126.21605502934597,5603100,JNJ,Johnson & Johnson
+2020-10-08,128.2838592529297,129.1110025578424,127.55149264809036,127.94783516121446,4413500,JNJ,Johnson & Johnson
+2020-10-09,130.07603454589844,130.51544676390876,128.76639603059166,128.93871377410545,5054100,JNJ,Johnson & Johnson
+2020-10-12,130.82562255859375,131.9457075999278,130.1191158736606,130.61884652739428,7273200,JNJ,Johnson & Johnson
+2020-10-13,127.82725524902344,129.3436698226056,127.31891329587388,128.37867992550798,11057600,JNJ,Johnson & Johnson
+2020-10-14,127.60323333740234,128.40451671025275,126.99149026753784,128.22358769244795,7706400,JNJ,Johnson & Johnson
+2020-10-15,126.81916809082033,127.43089799224784,126.078190034204,127.06902682231892,5978600,JNJ,Johnson & Johnson
+2020-10-16,127.60323333740234,128.17188054036058,126.6640773726526,127.17243243234292,6097000,JNJ,Johnson & Johnson
+2020-10-19,124.34637451171876,128.29249907291126,124.18266807090514,127.97371062311618,7250800,JNJ,Johnson & Johnson
+2020-10-20,124.54457092285156,125.57849068675527,124.17407522880924,124.6393476681179,5325400,JNJ,Johnson & Johnson
+2020-10-21,124.01031494140624,125.2251763817219,123.9930923748325,124.17402135283852,5221300,JNJ,Johnson & Johnson
+2020-10-22,125.00122833251952,125.52680611453752,123.93283704613756,124.20855601565708,5279700,JNJ,Johnson & Johnson
+2020-10-23,125.13903045654295,127.06039848678311,124.37220550119166,125.6904549958181,4154400,JNJ,Johnson & Johnson
+2020-10-26,124.04478454589844,124.7340684616444,122.9936295324602,124.44111392322928,6929500,JNJ,Johnson & Johnson
+2020-10-27,123.3382797241211,124.32050514920536,123.14011501166516,123.84663472554972,4890100,JNJ,Johnson & Johnson
+2020-10-28,119.21121215820312,122.33020611616074,119.056117015217,121.85632255009016,8426100,JNJ,Johnson & Johnson
+2020-10-29,118.203125,119.50413867639432,117.22089970692817,118.90102018889354,7205400,JNJ,Johnson & Johnson
+2020-10-30,118.13422393798828,118.50470640335412,115.15307590981104,117.76372832562222,7364100,JNJ,Johnson & Johnson
+2020-11-02,119.49554443359376,119.77125014705427,118.46162500086872,119.74540314726109,7088000,JNJ,Johnson & Johnson
+2020-11-03,119.33184814453124,121.45139433668813,118.71149380277802,120.6414865490103,6363000,JNJ,Johnson & Johnson
+2020-11-04,120.10726928710938,122.81269804440127,119.50415073873188,120.1848234302566,10263500,JNJ,Johnson & Johnson
+2020-11-05,120.41746520996094,122.20098728169572,119.98666430146464,121.09813800770527,8016200,JNJ,Johnson & Johnson
+2020-11-06,122.5628433227539,123.372751034171,120.32267361657894,120.96887489947572,5942500,JNJ,Johnson & Johnson
+2020-11-09,125.86280822753906,128.3700729336903,124.8633468595404,127.887564822,12351600,JNJ,Johnson & Johnson
+2020-11-10,127.75830078125,128.16325463757906,126.01786164215484,126.87085206980515,7386500,JNJ,Johnson & Johnson
+2020-11-11,127.3447265625,128.55096361429855,126.53481890757902,128.52511661654555,6382400,JNJ,Johnson & Johnson
+2020-11-12,127.77552795410156,128.07708064488898,126.44004276062049,127.18102070915208,4710300,JNJ,Johnson & Johnson
+2020-11-13,129.1540985107422,129.5935238222366,127.87032030296318,128.45620318895638,5893500,JNJ,Johnson & Johnson
+2020-11-16,129.97262573242188,130.36034388003984,129.0679412899806,130.03293101685182,6266400,JNJ,Johnson & Johnson
+2020-11-17,128.6802215576172,129.78307070245913,128.48204369707614,129.24025741427954,7297700,JNJ,Johnson & Johnson
+2020-11-18,126.9742202758789,129.0334475203334,126.9742202758789,128.26662264219755,6661000,JNJ,Johnson & Johnson
+2020-11-19,126.77611541748048,127.05183436296016,125.44062971269447,126.91397489022032,7987700,JNJ,Johnson & Johnson
+2020-11-20,126.10403442382812,127.4653667855536,125.90586969970973,126.69854174318289,6354900,JNJ,Johnson & Johnson
+2020-11-23,124.81998443603516,126.67662376024911,124.09988421256784,126.67662376024911,7318300,JNJ,Johnson & Johnson
+2020-11-24,124.81998443603516,125.59213786436824,124.59441613549907,124.9327752054798,11034800,JNJ,Johnson & Johnson
+2020-11-25,124.65515899658205,125.08028229678568,123.94374302704809,124.98484699422386,7594600,JNJ,Johnson & Johnson
+2020-11-27,124.93280029296876,125.5054121381836,124.25608201711697,125.36659473843044,3059000,JNJ,Johnson & Johnson
+2020-11-30,125.5227508544922,125.67892373441164,124.1172611269947,125.13233851222682,15663200,JNJ,Johnson & Johnson
+2020-12-01,127.92596435546876,129.3835204056746,126.5465013574619,126.91955818251164,9738200,JNJ,Johnson & Johnson
+2020-12-02,128.5246124267578,129.88673328327027,128.1428712124905,128.27301748372997,7745500,JNJ,Johnson & Johnson
+2020-12-03,129.27073669433594,129.7739398083259,128.13419743616686,128.43784558605998,7310500,JNJ,Johnson & Johnson
+2020-12-04,130.37258911132812,130.4072868428245,129.505000202001,129.95613690323466,6747100,JNJ,Johnson & Johnson
+2020-12-07,129.24468994140625,130.06022543907818,128.84559331377957,129.5743778842999,6634700,JNJ,Johnson & Johnson
+2020-12-08,131.48309326171875,131.99496750755728,129.7479155564855,130.13832789249193,8339800,JNJ,Johnson & Johnson
+2020-12-09,132.827880859375,133.17491116315423,131.66530154116384,132.5936281232274,8440100,JNJ,Johnson & Johnson
+2020-12-10,132.09039306640625,132.7237291753549,131.59586110248648,132.58492503032602,7392900,JNJ,Johnson & Johnson
+2020-12-11,132.69769287109375,133.0967895095595,131.20543920468796,131.4657184699175,5977400,JNJ,Johnson & Johnson
+2020-12-14,129.33148193359375,133.15753886985524,129.26207323392688,132.9579971322854,8547300,JNJ,Johnson & Johnson
+2020-12-15,130.63284301757812,130.78900263646568,129.73054331393809,130.13831108106038,7612600,JNJ,Johnson & Johnson
+2020-12-16,129.85202026367188,130.93650631508729,129.74791383900964,130.3118412904036,8486100,JNJ,Johnson & Johnson
+2020-12-17,133.27899169921875,133.5132443898312,130.10362664564448,130.2164041913539,9920300,JNJ,Johnson & Johnson
+2020-12-18,134.0511474609375,134.5630349398195,131.58719832227996,133.30502052589557,17137200,JNJ,Johnson & Johnson
+2020-12-21,132.75845336914062,133.09681250088164,130.18171335113,131.88218013277768,7893400,JNJ,Johnson & Johnson
+2020-12-22,132.49819946289062,133.52194817734008,131.75207235774548,132.22056461522817,4699500,JNJ,Johnson & Johnson
+2020-12-23,131.82147216796875,133.26167305665746,131.78676119517584,132.56759922272914,4607300,JNJ,Johnson & Johnson
+2020-12-24,132.28128051757812,132.7757993061676,131.71735302845124,131.74337963635827,2114900,JNJ,Johnson & Johnson
+2020-12-28,132.9059295654297,133.49588359135876,132.13377606775524,133.01872034500323,3855500,JNJ,Johnson & Johnson
+2020-12-29,133.7301483154297,134.415537700022,133.4351712759016,133.70412170831577,5212000,JNJ,Johnson & Johnson
+2020-12-30,135.38722229003906,135.67352815600117,134.1292212947656,134.2506831859295,5412800,JNJ,Johnson & Johnson
+2020-12-31,136.5411376953125,136.7840615146818,134.57170729552425,135.80368187614155,5099900,JNJ,Johnson & Johnson
+2021-01-04,135.77764892578125,136.5411313157588,133.7214676799199,136.41966941174917,11765900,JNJ,Johnson & Johnson
+2021-01-05,137.37400817871094,137.73839388813468,134.53700231855,135.56075075383276,9602300,JNJ,Johnson & Johnson
+2021-01-06,138.66671752929688,139.01374774904167,135.96851586996505,136.41966574631672,8230100,JNJ,Johnson & Johnson
+2021-01-07,139.13525390625,139.7078658654855,137.38273352923247,137.94666112528174,7747200,JNJ,Johnson & Johnson
+2021-01-08,138.84890747070312,139.76856273046937,138.71010332210952,139.256675270892,8228900,JNJ,Johnson & Johnson
+2021-01-11,138.2676544189453,139.9594635562692,137.74710896299433,139.30008744503075,7066200,JNJ,Johnson & Johnson
+2021-01-12,137.1918182373047,138.51922801376142,136.49774456452272,138.0767492627064,6903200,JNJ,Johnson & Johnson
+2021-01-13,136.98358154296875,137.47811346442705,135.9945309384054,137.278558528565,6643100,JNJ,Johnson & Johnson
+2021-01-14,139.3781280517578,140.5059960797661,138.47584157236344,139.2046129486074,10030800,JNJ,Johnson & Johnson
+2021-01-15,139.074462890625,140.03748681922133,138.04203028160208,139.074462890625,7630800,JNJ,Johnson & Johnson
+2021-01-19,141.22610473632812,141.45167306000815,139.7685618971257,140.5493865269335,9057600,JNJ,Johnson & Johnson
+2021-01-20,140.87905883789062,142.40601020029416,140.37585579794612,141.5904746954997,6839900,JNJ,Johnson & Johnson
+2021-01-21,140.3151092529297,140.9658007431897,138.86623778988636,139.9594079660686,6818000,JNJ,Johnson & Johnson
+2021-01-22,141.89414978027344,143.2909682669063,140.43659372370445,140.86171699819425,8137000,JNJ,Johnson & Johnson
+2021-01-25,144.00241088867188,144.0978462031531,141.98961139919078,143.160848544162,9924400,JNJ,Johnson & Johnson
+2021-01-26,147.90652465820312,150.65677937483807,146.96085610900144,147.22980650020983,14205700,JNJ,Johnson & Johnson
+2021-01-27,145.65081787109375,148.28828210488953,145.27774778806065,146.72661955405746,14207300,JNJ,Johnson & Johnson
+2021-01-28,146.7613525390625,148.2362511323178,145.5814310167869,145.92846130754447,8944400,JNJ,Johnson & Johnson
+2021-01-29,141.52976989746094,144.0197456001784,139.29138913025315,142.5101362720555,22505900,JNJ,Johnson & Johnson
+2021-02-01,141.16537475585938,143.4210976174721,141.06993946151414,143.4210976174721,9971400,JNJ,Johnson & Johnson
+2021-02-02,139.89871215820312,141.98960461479632,139.8379745799095,141.7466807783343,11443300,JNJ,Johnson & Johnson
+2021-02-03,139.24803161621094,140.1329760846241,138.44118021733223,139.6297728864424,8601900,JNJ,Johnson & Johnson
+2021-02-04,140.54075622558594,140.62750718834272,138.6060230952562,139.68183829263586,7758100,JNJ,Johnson & Johnson
+2021-02-05,142.6750030517578,143.53392089535555,142.16312873815986,143.0307177056237,9495300,JNJ,Johnson & Johnson
+2021-02-08,143.082763671875,143.95035259535595,142.18047701633162,143.17819898299217,6035300,JNJ,Johnson & Johnson
+2021-02-09,144.25399780273438,144.531619343104,143.12612968128704,143.3256714045235,5544200,JNJ,Johnson & Johnson
+2021-02-10,144.7224884033203,145.7028680025172,143.7594642871977,145.65948591400894,5921300,JNJ,Johnson & Johnson
+2021-02-11,144.07180786132812,145.21703154184328,143.67272438843764,144.8873435298727,4871300,JNJ,Johnson & Johnson
+2021-02-12,144.52293395996094,144.75718662660069,142.2845534211958,142.6315836220036,4413100,JNJ,Johnson & Johnson
+2021-02-16,143.212890625,144.93071275491042,142.83982055430846,144.52294495683935,5656100,JNJ,Johnson & Johnson
+2021-02-17,143.72474670410156,144.0978034893551,142.5968787504732,143.12610838511057,6676700,JNJ,Johnson & Johnson
+2021-02-18,143.79417419433594,144.1585599060832,142.54484418928547,143.11745598132606,5189100,JNJ,Johnson & Johnson
+2021-02-19,141.39962768554688,143.985052001486,141.33890334972563,143.6727194845839,8190900,JNJ,Johnson & Johnson
+2021-02-22,141.3123321533203,141.8972398363259,139.93299224915086,141.3123321533203,6447100,JNJ,Johnson & Johnson
+2021-02-23,140.06394958496094,142.46469662745312,140.02902216827164,140.97186260528642,7042800,JNJ,Johnson & Johnson
+2021-02-24,141.9408721923828,143.51227270207033,140.48296578978244,141.77500028845682,10286100,JNJ,Johnson & Johnson
+2021-02-25,142.0893096923828,142.90993086783362,141.41711006645593,142.4123283743435,9719700,JNJ,Johnson & Johnson
+2021-02-26,138.3353729248047,141.78371495266794,137.90759878773517,141.4257823066038,14417500,JNJ,Johnson & Johnson
+2021-03-01,139.08619689941406,141.01551708856957,138.88539755304973,140.9456755751698,10551400,JNJ,Johnson & Johnson
+2021-03-02,138.82432556152344,140.3607992367779,138.45766752495965,139.4878001056518,7610900,JNJ,Johnson & Johnson
+2021-03-03,136.3798828125,138.71951336047985,136.240199798049,138.15206943051763,8499600,JNJ,Johnson & Johnson
+2021-03-04,133.62994384765625,136.27512936645152,132.2331403228754,136.1790989576115,11033200,JNJ,Johnson & Johnson
+2021-03-05,136.27513122558594,136.79019737052474,133.68232347243907,134.42436453186636,8331600,JNJ,Johnson & Johnson
+2021-03-08,137.41001892089844,139.09491369275722,136.1703621049602,137.06082469589543,6546700,JNJ,Johnson & Johnson
+2021-03-09,137.6719207763672,140.33457002579672,136.96479381458056,136.96479381458056,7461300,JNJ,Johnson & Johnson
+2021-03-10,138.93777465820312,139.5925238570088,137.3751124315858,138.64969673312638,6635600,JNJ,Johnson & Johnson
+2021-03-11,138.92906188964844,140.2298352098045,138.7370010418158,139.27825616521267,6305600,JNJ,Johnson & Johnson
+2021-03-12,139.3306121826172,139.9504338636784,138.97267948177654,139.05124617584272,5474800,JNJ,Johnson & Johnson
+2021-03-15,140.04647827148438,140.25600279752285,138.37032202589393,139.46157062231262,5524100,JNJ,Johnson & Johnson
+2021-03-16,140.87583923339844,141.1464667821908,139.8893594575657,140.08142029623906,6369100,JNJ,Johnson & Johnson
+2021-03-17,140.35205078125,141.19012234853284,139.26952724252666,140.40442858909174,6001400,JNJ,Johnson & Johnson
+2021-03-18,140.09011840820312,140.98058091346226,139.6448938160258,139.86314351588018,4801800,JNJ,Johnson & Johnson
+2021-03-19,139.7147674560547,140.98935197910907,139.21716490535397,140.28222485285028,14891500,JNJ,Johnson & Johnson
+2021-03-22,140.11630249023438,140.2472469772842,137.93380556671048,138.20443305388278,7544100,JNJ,Johnson & Johnson
+2021-03-23,139.98538208007812,140.72742316916174,138.7020726026499,139.86316276417574,7178300,JNJ,Johnson & Johnson
+2021-03-24,141.34725952148438,141.84486198319274,139.5226949603762,139.7671335943569,6370100,JNJ,Johnson & Johnson
+2021-03-25,141.39964294433594,141.81867871625244,140.23855272633818,141.80995352215874,6269800,JNJ,Johnson & Johnson
+2021-03-26,143.98370361328125,144.132125150153,140.88456814421968,141.50438990966953,7619200,JNJ,Johnson & Johnson
+2021-03-29,144.95272827148438,145.81700195879168,142.84881109315782,143.02340820509409,8535100,JNJ,Johnson & Johnson
+2021-03-30,144.05357360839844,144.62103100378326,143.3726353906637,144.062312124593,7236300,JNJ,Johnson & Johnson
+2021-03-31,143.47735595703125,144.38526883421983,142.9098987529971,144.00988574988256,8281500,JNJ,Johnson & Johnson
+2021-04-01,142.150390625,143.03211458287845,141.6527749344906,141.94960463873144,7229700,JNJ,Johnson & Johnson
+2021-04-05,142.6741943359375,143.8265592012659,142.00199481873446,142.85752995393253,7387100,JNJ,Johnson & Johnson
+2021-04-06,142.63926696777344,143.62575982998342,142.29879798396087,143.24163824395816,5074200,JNJ,Johnson & Johnson
+2021-04-07,142.83135986328125,143.4162675658628,142.57819602699342,142.77898205721527,4608000,JNJ,Johnson & Johnson
+2021-04-08,142.2726287841797,143.26784697625664,142.16787318108922,143.17181656645508,5039400,JNJ,Johnson & Johnson
+2021-04-09,140.77108764648438,142.2377195609517,139.48777806087173,141.5305925078401,8418300,JNJ,Johnson & Johnson
+2021-04-12,141.11154174804688,141.4956633956229,139.976640513183,140.63138968857683,5022800,JNJ,Johnson & Johnson
+2021-04-13,139.2258758544922,139.6187227376706,136.65053148598105,136.93862275255387,18424100,JNJ,Johnson & Johnson
+2021-04-14,139.6099853515625,139.77585727730792,137.53224366427787,137.7854208101755,7718300,JNJ,Johnson & Johnson
+2021-04-15,140.02029418945312,141.76629200380924,139.88061116728716,140.30838542733062,7524600,JNJ,Johnson & Johnson
+2021-04-16,141.63536071777344,141.8710608536617,140.16871548993157,140.8496536354236,9049400,JNJ,Johnson & Johnson
+2021-04-19,142.02818298339844,142.3948408965861,140.41312980589817,141.8623110729529,8353500,JNJ,Johnson & Johnson
+2021-04-20,145.3368377685547,146.48046407523802,140.55280803245847,140.55280803245847,14050700,JNJ,Johnson & Johnson
+2021-04-21,145.43283081054688,145.71219675126545,144.29792998795477,145.24077005652816,6333200,JNJ,Johnson & Johnson
+2021-04-22,144.2019500732422,145.1622541793864,143.7130728268073,144.7781325369287,7233000,JNJ,Johnson & Johnson
+2021-04-23,144.49879455566406,144.97020814254327,143.17183237936712,143.63452077199372,6015300,JNJ,Johnson & Johnson
+2021-04-26,143.27658081054688,144.4027568953123,142.96230066141544,144.22815977266296,6027800,JNJ,Johnson & Johnson
+2021-04-27,142.45599365234375,143.09329261730403,141.83617172099468,142.96233475340776,6217700,JNJ,Johnson & Johnson
+2021-04-28,141.40835571289062,142.47341541864304,141.12026448222915,142.17659899465454,7448000,JNJ,Johnson & Johnson
+2021-04-29,143.34640502929688,143.39878282768174,141.25993836123533,141.3385050588126,6394300,JNJ,Johnson & Johnson
+2021-04-30,142.0631103515625,143.45991395025175,141.8797880382897,143.3027672179687,9079100,JNJ,Johnson & Johnson
+2021-05-03,144.22811889648438,144.3241492848612,142.40354151732464,142.82259047800687,6594100,JNJ,Johnson & Johnson
+2021-05-04,146.46304321289062,146.53288473008962,143.7567410352852,143.8964240696832,10179500,JNJ,Johnson & Johnson
+2021-05-05,145.85191345214844,147.01299011418607,145.60746153703576,146.22729653578833,7792300,JNJ,Johnson & Johnson
+2021-05-06,146.4368438720703,146.56778838191858,145.1273454899622,145.60748424001005,5529900,JNJ,Johnson & Johnson
+2021-05-07,147.1002960205078,147.69392880329238,146.51538843009206,146.92569892680083,5316200,JNJ,Johnson & Johnson
+2021-05-10,148.64552307128906,149.74549686488737,147.7375967761141,148.32250442737788,8357500,JNJ,Johnson & Johnson
+2021-05-11,147.43206787109375,149.16932726720032,146.90826316941832,148.97726643131313,8217900,JNJ,Johnson & Johnson
+2021-05-12,146.83840942382812,148.2352129646804,146.62015970312655,147.13522584696486,6758300,JNJ,Johnson & Johnson
+2021-05-13,148.37489318847656,149.02090382420658,145.76462178252126,145.76462178252126,8018600,JNJ,Johnson & Johnson
+2021-05-14,148.6018524169922,149.81532018035116,148.5581998140993,149.70182607701048,5797700,JNJ,Johnson & Johnson
+2021-05-17,148.7502899169922,150.05978833635214,148.68044840278418,148.75901511092815,5722600,JNJ,Johnson & Johnson
+2021-05-18,148.80267333984375,149.60583080219556,147.99951587749194,148.39236275394887,5846000,JNJ,Johnson & Johnson
+2021-05-19,148.47967529296875,148.5495168132531,146.6987498279881,148.33126705770502,5533800,JNJ,Johnson & Johnson
+2021-05-20,149.3439483642578,149.79789826244547,148.1392054570422,148.35745521148516,4853200,JNJ,Johnson & Johnson
+2021-05-21,149.24790954589844,150.8018466444676,149.16932951482826,149.57091490161795,6501800,JNJ,Johnson & Johnson
+2021-05-24,149.81887817382812,150.5216372333728,149.13369177687596,150.12632604711916,5195100,JNJ,Johnson & Johnson
+2021-05-25,149.40599060058594,150.2405110238668,149.1073223908244,149.92427015352732,7444700,JNJ,Johnson & Johnson
+2021-05-26,148.51876831054688,149.40599332774366,147.8247889471841,149.3357160881618,5726400,JNJ,Johnson & Johnson
+2021-05-27,148.29039001464844,149.48507648965528,147.91266486496994,148.68568782831656,8114700,JNJ,Johnson & Johnson
+2021-05-28,148.6768798828125,150.22293891907398,148.60660264425343,148.91406388744778,6400800,JNJ,Johnson & Johnson
+2021-06-01,145.40908813476562,149.51142716905005,145.27732666630425,149.4675022115579,10448400,JNJ,Johnson & Johnson
+2021-06-02,145.99761962890625,146.4631946084754,145.04011738066123,145.207024147679,6806000,JNJ,Johnson & Johnson
+2021-06-03,145.85708618164062,146.8321612312205,145.56721095967052,145.72532471710875,5808800,JNJ,Johnson & Johnson
+2021-06-04,145.79556274414062,147.20108053976875,145.7077128554097,146.70913992849114,6510300,JNJ,Johnson & Johnson
+2021-06-07,144.80296325683594,146.10307233978986,144.61849719502166,145.82196332595694,5362800,JNJ,Johnson & Johnson
+2021-06-08,143.52920532226562,145.52328029944633,142.3696642677914,145.18946673036373,7746800,JNJ,Johnson & Johnson
+2021-06-09,145.46180725097656,145.62871406370851,143.7664136353657,144.05630229895013,5552600,JNJ,Johnson & Johnson
+2021-06-10,146.77069091796875,147.2099137133646,145.77804311108895,145.82196807143174,6463100,JNJ,Johnson & Johnson
+2021-06-11,144.90835571289062,146.7706556283111,144.2583013065586,146.76187599995993,7389900,JNJ,Johnson & Johnson
+2021-06-14,145.2685089111328,145.34757918276887,143.9771931239021,144.5042657160826,4931300,JNJ,Johnson & Johnson
+2021-06-15,144.49546813964844,145.6989338773602,144.40761825052607,145.1455090647138,5062900,JNJ,Johnson & Johnson
+2021-06-16,144.44277954101562,145.60233397401132,143.60825904067022,144.76781347366594,6988500,JNJ,Johnson & Johnson
+2021-06-17,145.13674926757812,145.5583993041514,143.62582211550983,144.23195158284122,5874700,JNJ,Johnson & Johnson
+2021-06-18,142.29055786132812,144.23192776185823,142.12365111916358,143.42375974022906,12993000,JNJ,Johnson & Johnson
+2021-06-21,143.92453002929688,144.2934755885604,142.52780468265274,142.9846001672719,6592300,JNJ,Johnson & Johnson
+2021-06-22,143.73126220703125,144.10020774393774,143.43259392534728,143.81033249666655,5627800,JNJ,Johnson & Johnson
+2021-06-23,142.8616180419922,143.79276827131417,142.72984315420985,143.79276827131417,4493400,JNJ,Johnson & Johnson
+2021-06-24,143.51165771484375,144.24076919333507,143.01095067781748,143.4238211946019,4549200,JNJ,Johnson & Johnson
+2021-06-25,144.2495574951172,144.75026451571446,143.09000287223324,143.13392783292116,10963800,JNJ,Johnson & Johnson
+2021-06-28,144.08262634277344,145.00499674531216,143.64340361813728,144.45157182298618,5604000,JNJ,Johnson & Johnson
+2021-06-29,144.09141540527344,144.62726770057157,143.54678348035276,144.06506311239113,3749500,JNJ,Johnson & Johnson
+2021-06-30,144.71510314941406,144.9171418426574,143.77516011717125,144.06504871391866,6151700,JNJ,Johnson & Johnson
+2021-07-01,145.7868194580078,145.83073100930827,144.6184853475068,144.71511488759378,6320200,JNJ,Johnson & Johnson
+2021-07-02,148.43971252441406,148.72082151017432,145.50570785661608,145.83952142620282,9059900,JNJ,Johnson & Johnson
+2021-07-06,147.55247497558594,148.33429084577122,146.69160223632883,147.49977039620472,6098500,JNJ,Johnson & Johnson
+2021-07-07,148.81744384765625,148.89650071957064,147.12203719385963,147.12203719385963,6293500,JNJ,Johnson & Johnson
+2021-07-08,148.52755737304688,148.86137093126038,147.20988920622142,148.19374381483337,5755500,JNJ,Johnson & Johnson
+2021-07-09,149.11611938476562,149.66075128999393,148.66811701795018,148.7823058149732,6120900,JNJ,Johnson & Johnson
+2021-07-12,148.87892150878906,150.37227599665093,148.05318069441486,149.09853285712205,7840500,JNJ,Johnson & Johnson
+2021-07-13,148.6944580078125,149.12488767928718,148.1673854012565,148.43092170453448,4691200,JNJ,Johnson & Johnson
+2021-07-14,149.7046661376953,150.06483197510173,148.49240717472415,149.33572067157652,6162900,JNJ,Johnson & Johnson
+2021-07-15,147.90386962890625,149.24789021777667,147.33288539588838,148.72083094207133,6656900,JNJ,Johnson & Johnson
+2021-07-16,147.6666717529297,148.5363240888614,147.5348969052949,147.8774900627252,5834900,JNJ,Johnson & Johnson
+2021-07-19,146.59498596191406,147.74574739583807,145.22461315803463,146.24359972757685,8219700,JNJ,Johnson & Johnson
+2021-07-20,147.97412109375,150.04725271989534,146.55982350043882,146.61252807842354,9902800,JNJ,Johnson & Johnson
+2021-07-21,148.88775634765625,149.06344279485126,147.12207203270202,148.72084953141513,7585200,JNJ,Johnson & Johnson
+2021-07-22,149.31814575195312,150.27566142765193,148.14981175823945,148.77351389173063,5281900,JNJ,Johnson & Johnson
+2021-07-23,150.90814208984375,151.25073528856396,149.66954415847945,150.2141760631079,5014900,JNJ,Johnson & Johnson
+2021-07-26,150.97842407226562,151.21560811082418,150.09119894108574,150.93451252039685,4484900,JNJ,Johnson & Johnson
+2021-07-27,151.67239379882812,151.72509838090266,149.92428253727806,150.91693017972767,7089300,JNJ,Johnson & Johnson
+2021-07-28,151.25074768066406,152.30489305910635,151.16291116847074,151.7338954117809,5750700,JNJ,Johnson & Johnson
+2021-07-29,151.25074768066406,152.2697477310168,150.29324525246045,151.74268844581093,4214100,JNJ,Johnson & Johnson
+2021-07-30,151.26832580566406,151.95351228397837,150.9520848615178,151.56699408513117,5346400,JNJ,Johnson & Johnson
+2021-08-02,151.32981872558594,151.83052571924267,150.47772546934826,151.50550515486873,3721500,JNJ,Johnson & Johnson
+2021-08-03,153.1920928955078,153.2887224257476,151.47912704490523,151.73387031334843,6033000,JNJ,Johnson & Johnson
+2021-08-04,152.2873077392578,153.3677919179509,152.19945783034993,153.0251987196329,4793100,JNJ,Johnson & Johnson
+2021-08-05,152.5771942138672,152.71774870454277,151.4615647256525,152.71774870454277,4291000,JNJ,Johnson & Johnson
+2021-08-06,152.0677032470703,152.79681463112863,151.4879259916965,152.79681463112863,4581100,JNJ,Johnson & Johnson
+2021-08-09,152.5948028564453,153.06915761930574,151.90960290384243,152.60358248767744,3950200,JNJ,Johnson & Johnson
+2021-08-10,152.64747619628906,152.9461444452327,151.77781033776145,152.1994604188592,3678300,JNJ,Johnson & Johnson
+2021-08-11,152.673828125,153.26238499205115,152.46299638294605,153.06912591283862,4221300,JNJ,Johnson & Johnson
+2021-08-12,153.90362548828125,153.98268235428182,152.4893279124391,152.69137999756836,4300400,JNJ,Johnson & Johnson
+2021-08-13,154.82601928710938,154.861151209323,153.8333715833882,153.9827057098217,5882100,JNJ,Johnson & Johnson
+2021-08-16,156.22274780273438,156.26667275946508,154.56248630882737,155.08955898156586,4782800,JNJ,Johnson & Johnson
+2021-08-17,157.65463256835938,157.68976449451742,155.75718685943897,155.75718685943897,6041900,JNJ,Johnson & Johnson
+2021-08-18,155.65174865722656,157.6809554659343,155.59904407580768,157.6809554659343,7134100,JNJ,Johnson & Johnson
+2021-08-19,156.8639678955078,157.53158143099154,154.66785486614145,155.15098900939387,5615000,JNJ,Johnson & Johnson
+2021-08-20,157.6282501220703,158.0499001753953,156.4247841721155,157.14510245471172,5428700,JNJ,Johnson & Johnson
+2021-08-23,156.94781494140625,158.11424627802722,156.88595189018014,157.63707288660595,6461700,JNJ,Johnson & Johnson
+2021-08-24,154.98611450195312,156.59439242274323,154.88891074318374,156.39998490520446,5734800,JNJ,Johnson & Johnson
+2021-08-25,153.96104431152344,155.43676415537414,153.66060126194893,155.25120194155832,5700300,JNJ,Johnson & Johnson
+2021-08-26,153.13922119140625,154.39402447967026,152.91830483466265,153.71359832547392,5031600,JNJ,Johnson & Johnson
+2021-08-27,152.81228637695312,154.00524033542487,152.653233040446,154.00524033542487,7046100,JNJ,Johnson & Johnson
+2021-08-30,153.45736694335938,154.00523528491746,152.67973692282533,152.68856872445264,3252700,JNJ,Johnson & Johnson
+2021-08-31,152.98899841308594,154.1907839231118,152.41460780013625,153.30711850349468,7106800,JNJ,Johnson & Johnson
+2021-09-01,153.5280303955078,153.5280303955078,152.0434655222003,152.78574121702212,5327400,JNJ,Johnson & Johnson
+2021-09-02,154.5796356201172,154.8093973334357,153.67830630741236,154.05827608917974,4544300,JNJ,Johnson & Johnson
+2021-09-03,154.67678833007812,154.8358551163054,153.5898836449045,154.72981958126334,4096900,JNJ,Johnson & Johnson
+2021-09-07,152.2732391357422,154.6679649908689,151.69884849429366,154.06707894787465,6859900,JNJ,Johnson & Johnson
+2021-09-08,151.90208435058594,152.8564446476459,151.177485698391,151.65465910508868,4661700,JNJ,Johnson & Johnson
+2021-09-09,148.51766967773438,151.5309588383177,148.1907042680726,151.2747017716089,7114600,JNJ,Johnson & Johnson
+2021-09-10,147.54566955566406,149.41903660802882,147.45729758827477,148.94186304166635,6699300,JNJ,Johnson & Johnson
+2021-09-13,146.51173400878906,148.56183083711437,145.9196797765328,148.3851004442067,6273500,JNJ,Johnson & Johnson
+2021-09-14,145.6280975341797,147.1656670904163,145.371826952362,147.04195444240108,5259600,JNJ,Johnson & Johnson
+2021-09-15,146.1759490966797,146.6531360296263,145.19507982747368,145.8048111953133,7935300,JNJ,Johnson & Johnson
+2021-09-16,145.9992218017578,147.09497192701065,145.0890473729777,146.3791915123297,5665400,JNJ,Johnson & Johnson
+2021-09-17,145.58387756347656,145.72526726638546,144.53231355904606,145.1862308222515,13419800,JNJ,Johnson & Johnson
+2021-09-20,144.75320434570312,145.95498964082887,143.30399385602166,144.4615931913349,7270800,JNJ,Johnson & Johnson
+2021-09-21,145.3894500732422,146.67076205571902,145.13319307021175,145.4601449149622,6663600,JNJ,Johnson & Johnson
+2021-09-22,144.85928344726562,146.64429158819712,144.59419457595502,146.11410036191,5657100,JNJ,Johnson & Johnson
+2021-09-23,145.6811065673828,146.485245473034,145.0536980791898,145.27461447192914,4697900,JNJ,Johnson & Johnson
+2021-09-24,145.23928833007812,146.37921109798245,144.8239643914331,145.5839173979253,4399300,JNJ,Johnson & Johnson
+2021-09-27,144.18771362304688,145.2392778392489,143.90494764394788,144.9211576854707,5775500,JNJ,Johnson & Johnson
+2021-09-28,143.86959838867188,144.8416359705834,142.95059207059245,144.12586897102463,7610400,JNJ,Johnson & Johnson
+2021-09-29,144.93882751464844,145.5043729281923,143.84307737680322,144.03748487680264,5124100,JNJ,Johnson & Johnson
+2021-09-30,142.7119598388672,146.1582494507985,142.63243319020657,145.48666861155806,6972300,JNJ,Johnson & Johnson
+2021-10-01,141.8018035888672,143.06543877925873,140.16701702356937,142.73848685966533,8568300,JNJ,Johnson & Johnson
+2021-10-04,140.69723510742188,142.27015876538937,139.32755075797826,141.37766138129172,8620700,JNJ,Johnson & Johnson
+2021-10-05,141.01531982421875,142.36732674687582,140.6353367077592,141.26274504642635,5129000,JNJ,Johnson & Johnson
+2021-10-06,141.3069305419922,141.34227122347735,139.477736779963,141.27157637684374,7312600,JNJ,Johnson & Johnson
+2021-10-07,142.57058715820312,143.69284610780036,141.4041557209645,141.4041557209645,5309200,JNJ,Johnson & Johnson
+2021-10-08,142.20828247070312,142.8091820223269,141.60739640274485,142.5529249600895,4343200,JNJ,Johnson & Johnson
+2021-10-11,141.607421875,143.02129232306933,141.3334876780577,142.1464584664138,4101600,JNJ,Johnson & Johnson
+2021-10-12,139.34521484375,141.54553330906774,139.03592652530298,141.38647999123702,6686400,JNJ,Johnson & Johnson
+2021-10-13,140.67953491210938,141.4571648116545,139.39822272484216,139.460085777608,6901100,JNJ,Johnson & Johnson
+2021-10-14,141.48370361328125,142.39387812740625,141.0330389991128,141.13024275710998,4579200,JNJ,Johnson & Johnson
+2021-10-15,142.5352325439453,142.98589704644175,141.7487708727276,142.29663910913473,6918400,JNJ,Johnson & Johnson
+2021-10-18,141.4924774169922,142.17290344406288,140.67950699410466,141.607358215808,7465500,JNJ,Johnson & Johnson
+2021-10-19,144.8062744140625,145.93736527881768,142.031565029637,142.18178656033626,10081300,JNJ,Johnson & Johnson
+2021-10-20,144.7267303466797,145.58388693570757,144.26722052447613,144.90346074486104,6003200,JNJ,Johnson & Johnson
+2021-10-21,144.3909149169922,145.2657484804583,143.4012140252301,145.1862218338696,4524100,JNJ,Johnson & Johnson
+2021-10-22,144.67372131347656,144.97416435689726,144.0021403663598,144.09049882895454,4304300,JNJ,Johnson & Johnson
+2021-10-25,144.99185180664062,145.1950911171682,142.89756867049385,144.67373165449595,6715400,JNJ,Johnson & Johnson
+2021-10-26,146.46755981445312,146.71498508114777,144.9653311284739,145.41599568916797,6939100,JNJ,Johnson & Johnson
+2021-10-27,144.69134521484375,146.47633921693318,144.3113621659936,146.40564438264337,7018800,JNJ,Johnson & Johnson
+2021-10-28,143.9049530029297,145.9815591398231,143.43661129849127,144.71792376315614,6278800,JNJ,Johnson & Johnson
+2021-10-29,143.93145751953125,144.2584094773865,141.9255328282474,143.46311582932407,8526800,JNJ,Johnson & Johnson
+2021-11-01,144.05514526367188,144.90345654381412,140.85626716957162,144.17885788717865,5846400,JNJ,Johnson & Johnson
+2021-11-02,146.32615661621094,147.55445103546504,144.01978928409622,144.65602947803575,8450600,JNJ,Johnson & Johnson
+2021-11-03,145.8578338623047,146.48524233706613,144.4174546977066,145.84015677583736,6717800,JNJ,Johnson & Johnson
+2021-11-04,145.45135498046875,145.79598400575716,143.74587345679393,145.7517980315066,8224400,JNJ,Johnson & Johnson
+2021-11-05,144.41744995117188,145.4513504787038,143.3305451333125,143.57797040105828,6215900,JNJ,Johnson & Johnson
+2021-11-08,143.92262268066406,145.07139074299027,143.16266966869455,144.63838971260796,5578800,JNJ,Johnson & Johnson
+2021-11-09,143.60447692871094,144.55883729590752,143.17148945910247,143.692848873025,6112800,JNJ,Johnson & Johnson
+2021-11-10,145.15975952148438,145.66344192846657,143.46312309829707,143.62217644250163,6225100,JNJ,Johnson & Johnson
+2021-11-11,144.0904998779297,144.75324902871154,143.5868175348418,144.47048306921758,4118800,JNJ,Johnson & Johnson
+2021-11-12,145.8136444091797,148.12001198432543,145.46018359026306,147.95211337605696,18995200,JNJ,Johnson & Johnson
+2021-11-15,144.49697875976562,146.2112918972744,144.23187642693128,145.8047998557731,7496200,JNJ,Johnson & Johnson
+2021-11-16,143.74583435058594,145.23039908279677,143.70164838835623,144.19649880453898,7594700,JNJ,Johnson & Johnson
+2021-11-17,144.28492736816406,144.79745506716438,142.9682606853701,143.92262121278435,5414500,JNJ,Johnson & Johnson
+2021-11-18,143.50726318359375,145.33645713084215,143.2686832211685,144.43511459957492,6358700,JNJ,Johnson & Johnson
+2021-11-19,143.94024658203125,144.205348880559,142.95937751604265,144.0727909894636,7620700,JNJ,Johnson & Johnson
+2021-11-22,142.04574584960938,144.6607417642591,142.0012704525059,143.22872083823594,7634500,JNJ,Johnson & Johnson
+2021-11-23,142.92630004882812,143.20202849117555,141.22744042870616,141.8856409735242,7734000,JNJ,Johnson & Johnson
+2021-11-24,142.52606201171875,142.8640451798464,141.76113130703084,142.4371112152722,5230900,JNJ,Johnson & Johnson
+2021-11-26,141.6009979248047,143.34433279881944,141.12069899481187,142.84624099823913,8523100,JNJ,Johnson & Johnson
+2021-11-29,142.0902099609375,142.68614223323098,140.90723506627089,141.8678465650675,9188500,JNJ,Johnson & Johnson
+2021-11-30,138.69248962402344,141.42311861754365,138.6213452812729,140.98728147928588,14981700,JNJ,Johnson & Johnson
+2021-12-01,140.6048126220703,142.38371964374835,138.97711106859688,139.5374711234602,9835800,JNJ,Johnson & Johnson
+2021-12-02,139.7242431640625,141.6810380951363,139.4218322397657,139.8754486262109,11334700,JNJ,Johnson & Johnson
+2021-12-03,141.76113891601562,142.01907452437763,140.1690091492729,140.4536408555906,8750500,JNJ,Johnson & Johnson
+2021-12-06,144.9275665283203,145.44345122635175,142.1613653892113,142.4815692165417,9692000,JNJ,Johnson & Johnson
+2021-12-07,145.30113220214844,146.11053818842765,144.456154045608,145.87038193021624,8311300,JNJ,Johnson & Johnson
+2021-12-08,146.17279052734375,146.37737461200203,144.6607222338675,145.39897029576122,6216400,JNJ,Johnson & Johnson
+2021-12-09,147.5603485107422,147.63150642819994,145.41677562476193,146.0304872153631,8574200,JNJ,Johnson & Johnson
+2021-12-10,147.19569396972656,148.26303566828827,146.4485425659459,147.26685189256213,6572200,JNJ,Johnson & Johnson
+2021-12-13,149.82846069335938,150.49555091334048,145.6925067582706,146.53748498918296,11142300,JNJ,Johnson & Johnson
+2021-12-14,151.46502685546875,152.0698622781736,148.68104669720154,149.72170563822567,10482400,JNJ,Johnson & Johnson
+2021-12-15,152.22108459472656,152.36340042429464,150.69122335683105,151.0736954522972,8552200,JNJ,Johnson & Johnson
+2021-12-16,153.88436889648438,154.3290957151145,151.95425613226783,152.3278250312789,8998600,JNJ,Johnson & Johnson
+2021-12-17,149.6327667236328,151.90087598760854,149.1257852582175,150.8868994847938,16726200,JNJ,Johnson & Johnson
+2021-12-20,149.20582580566406,149.8818055850991,148.1384843116149,149.25919084456902,7954500,JNJ,Johnson & Johnson
+2021-12-21,148.72555541992188,149.5171686501956,147.63151762452068,149.4815829027754,7954200,JNJ,Johnson & Johnson
+2021-12-22,149.36593627929688,149.5794100288482,147.75602743755374,148.5921159916487,4178200,JNJ,Johnson & Johnson
+2021-12-23,149.6505584716797,150.27317323680845,148.8589453620194,149.3214650041082,3501500,JNJ,Johnson & Johnson
+2021-12-27,150.91357421875,151.07368290671434,150.0508032351192,150.44216494793935,3704800,JNJ,Johnson & Johnson
+2021-12-28,151.5183868408203,151.77632234616345,150.8423935942994,151.02028155370652,3187000,JNJ,Johnson & Johnson
+2021-12-29,152.58575439453125,152.97711611568,151.1270511615119,151.20709872120585,3662000,JNJ,Johnson & Johnson
+2021-12-30,153.26173400878906,153.76872903023445,152.76364220862186,153.09273566830726,4231800,JNJ,Johnson & Johnson
+2021-12-31,152.15882873535156,153.590835953955,152.12324299224008,153.45742334724798,4409500,JNJ,Johnson & Johnson
+2022-01-03,152.5768585205078,152.63023713485788,150.4066032230563,151.39389722277556,6012200,JNJ,Johnson & Johnson
+2022-01-04,152.16773986816406,153.2439712395014,151.74080589444267,152.14994699409633,6748400,JNJ,Johnson & Johnson
+2022-01-05,153.1816864013672,154.29350330210178,152.64800886022113,152.9860055410792,7016100,JNJ,Johnson & Johnson
+2022-01-06,152.6569061279297,153.43072631762746,151.9186581059953,153.11941216876946,7301600,JNJ,Johnson & Johnson
+2022-01-07,154.72044372558594,155.0317578997317,152.21219174903814,152.50571305186534,6986000,JNJ,Johnson & Johnson
+2022-01-10,153.95550537109375,154.48918290790624,153.1283201182163,154.48918290790624,7698400,JNJ,Johnson & Johnson
+2022-01-11,152.31890869140625,154.22233859874362,151.30493226547856,153.86656263497298,8341100,JNJ,Johnson & Johnson
+2022-01-12,151.0203094482422,151.2782585732117,149.73060453934622,150.86021432679948,8116200,JNJ,Johnson & Johnson
+2022-01-13,150.1041717529297,151.5806678593435,149.83734655344358,150.3176454845023,6159400,JNJ,Johnson & Johnson
+2022-01-14,149.28590393066406,150.0063592473626,148.67217871362865,149.98857994540958,5847700,JNJ,Johnson & Johnson
+2022-01-18,148.62770080566406,149.1791576902391,147.65818607467324,148.62770080566406,7815600,JNJ,Johnson & Johnson
+2022-01-19,148.1651611328125,150.06859102179135,147.9339081157903,148.71661794293314,5926500,JNJ,Johnson & Johnson
+2022-01-20,146.98220825195312,149.3036827042885,146.6975765837506,148.79668763479705,6011300,JNJ,Johnson & Johnson
+2022-01-21,146.6442108154297,149.4193152787726,146.2884348039168,147.81829608299495,10550300,JNJ,Johnson & Johnson
+2022-01-24,144.9542236328125,146.0215650127676,140.76489209081078,145.8703595613723,14054600,JNJ,Johnson & Johnson
+2022-01-25,149.09909057617188,149.79286320193174,143.71789433012532,144.4116669558852,14081200,JNJ,Johnson & Johnson
+2022-01-26,149.76620483398438,150.5133426172852,147.8538714083634,149.0190534786984,9963200,JNJ,Johnson & Johnson
+2022-01-27,151.7318572998047,152.90594234144066,150.31762960400135,150.66451589866975,9066700,JNJ,Johnson & Johnson
+2022-01-28,152.7992401123047,152.84371551023526,150.58450915841348,151.9720547131371,9783100,JNJ,Johnson & Johnson
+2022-01-31,153.2439727783203,153.53749412944694,151.93648831891844,152.54131032343162,8054800,JNJ,Johnson & Johnson
+2022-02-01,151.98985290527344,152.96824383405294,150.70013418008574,152.75478363169412,8154700,JNJ,Johnson & Johnson
+2022-02-02,153.67091369628906,153.86659458859506,150.8958090290338,150.8958090290338,7382800,JNJ,Johnson & Johnson
+2022-02-03,153.66200256347656,154.42693321984564,152.1321412507384,153.21727575330814,6240400,JNJ,Johnson & Johnson
+2022-02-04,152.6569061279297,153.85766019070385,151.31382267815255,152.09654608877852,6392200,JNJ,Johnson & Johnson
+2022-02-07,152.14991760253906,152.75475305612608,151.21598868819635,152.46123176464786,6065700,JNJ,Johnson & Johnson
+2022-02-08,152.55018615722656,153.03049871446964,151.63405001032004,152.11436256756312,6296100,JNJ,Johnson & Johnson
+2022-02-09,152.5323944091797,153.19948457270206,152.31892067093824,153.0482790976084,5387500,JNJ,Johnson & Johnson
+2022-02-10,150.6912078857422,152.2922268740491,150.5844778105161,152.28333722510797,10355300,JNJ,Johnson & Johnson
+2022-02-11,149.17025756835938,151.34051278226252,149.01903852483215,150.42437673162752,13125300,JNJ,Johnson & Johnson
+2022-02-14,147.29354858398438,149.4015496592926,145.70141874787564,149.1702965668243,8967600,JNJ,Johnson & Johnson
+2022-02-15,148.8144989013672,149.51717493660635,147.65820635734372,147.76495003210627,6631400,JNJ,Johnson & Johnson
+2022-02-16,148.72555541992188,149.2859020079225,147.3913749033716,148.08514768621885,8482400,JNJ,Johnson & Johnson
+2022-02-17,147.81829833984375,148.93900500800632,146.68868844946726,148.7255448266335,6227600,JNJ,Johnson & Johnson
+2022-02-18,146.2338409423828,148.02416709806374,145.85787408878238,147.6840007575709,6423200,JNJ,Johnson & Johnson
+2022-02-22,144.24656677246094,146.57399606028596,143.61995539777067,146.42181998779714,6868900,JNJ,Johnson & Johnson
+2022-02-23,144.31817626953125,145.58930605799787,143.98697033889715,144.57776752290064,8016900,JNJ,Johnson & Johnson
+2022-02-24,141.5611114501953,143.34249118012806,139.39481809098487,143.02917858863157,12883400,JNJ,Johnson & Johnson
+2022-02-25,148.59706115722656,149.48327746333314,142.95753140558338,143.22608304310995,11340400,JNJ,Johnson & Johnson
+2022-02-28,147.3170166015625,147.86305304905326,145.35660697854715,145.7952282113324,9373500,JNJ,Johnson & Johnson
+2022-03-01,146.80673217773438,147.47810442854717,145.38342628419602,145.94736968668846,8737800,JNJ,Johnson & Johnson
+2022-03-02,148.63287353515625,150.05619322995693,146.8425473541738,147.1737669858468,6793300,JNJ,Johnson & Johnson
+2022-03-03,150.8170928955078,151.58693379787428,148.88355075437676,149.22370348395273,7333700,JNJ,Johnson & Johnson
+2022-03-04,151.7122344970703,152.05240083731476,149.35796489226013,150.0651377132317,6302500,JNJ,Johnson & Johnson
+2022-03-07,154.15606689453125,154.97065505843844,149.81451973592334,150.65597536329122,11663400,JNJ,Johnson & Johnson
+2022-03-08,151.0319061279297,154.9706179601327,150.84391588334964,154.00384025751478,11100300,JNJ,Johnson & Johnson
+2022-03-09,151.60484313964844,152.38363076835734,150.28895211652235,152.18669376767812,7248200,JNJ,Johnson & Johnson
+2022-03-10,151.8734130859375,152.31203437361302,150.45905339252263,150.88872796422197,6171400,JNJ,Johnson & Johnson
+2022-03-11,151.5958709716797,153.48466559080418,151.3004655202597,151.39893400406638,5188000,JNJ,Johnson & Johnson
+2022-03-14,153.6905517578125,155.86579149103878,152.49103650593204,152.78642830302567,7729500,JNJ,Johnson & Johnson
+2022-03-15,157.6740264892578,158.01419283515452,154.46039426694404,155.15862038602322,10554400,JNJ,Johnson & Johnson
+2022-03-16,156.22386169433594,158.39910138265748,154.4693360795582,157.0653171596322,9603300,JNJ,Johnson & Johnson
+2022-03-17,158.26486206054688,158.3006625797997,155.9374321950111,156.8415558006518,7472100,JNJ,Johnson & Johnson
+2022-03-18,156.5103302001953,158.44388598532035,155.45404418333092,158.44388598532035,13809500,JNJ,Johnson & Johnson
+2022-03-21,157.39654541015625,158.58711409250392,156.04485390990448,156.34920611646083,7574900,JNJ,Johnson & Johnson
+2022-03-22,156.65354919433594,157.87991832282927,155.67782465182512,157.3965362381789,8442100,JNJ,Johnson & Johnson
+2022-03-23,156.062744140625,157.13693721528867,155.83895334760732,156.85943881740369,5254200,JNJ,Johnson & Johnson
+2022-03-24,156.868408203125,157.13694624288905,155.8210688707248,156.65356411220696,5012300,JNJ,Johnson & Johnson
+2022-03-25,158.3722686767578,159.0704948666789,156.85049399767612,157.27122178636014,4809500,JNJ,Johnson & Johnson
+2022-03-28,159.18687438964844,159.50017331594518,157.86203667075327,158.1305747049772,5604200,JNJ,Johnson & Johnson
+2022-03-29,159.10630798339844,160.59226847616836,158.26485241163476,159.89404229089766,5933400,JNJ,Johnson & Johnson
+2022-03-30,160.76234436035156,161.0040422316877,159.05257949193512,159.7329122173101,6277600,JNJ,Johnson & Johnson
+2022-03-31,158.64976501464844,161.31736109950558,158.42597422183798,160.76235064514353,11490400,JNJ,Johnson & Johnson
+2022-04-01,159.50914001464844,159.72397045054598,157.1906704998738,158.48865446681395,6525600,JNJ,Johnson & Johnson
+2022-04-04,157.96945190429688,159.5091337098712,157.11904959123245,159.5091337098712,6860600,JNJ,Johnson & Johnson
+2022-04-05,158.98992919921875,160.81605603337536,157.8083072730953,157.96944374443297,7446100,JNJ,Johnson & Johnson
+2022-04-06,163.1255645751953,163.45678420365925,159.89402530346717,160.58330470101652,10330900,JNJ,Johnson & Johnson
+2022-04-07,162.704833984375,163.7700802185386,161.33523558590878,162.62427258660745,7385200,JNJ,Johnson & Johnson
+2022-04-08,163.02708435058594,163.9849153355303,161.51425666579192,162.31991157687762,7144500,JNJ,Johnson & Johnson
+2022-04-11,160.9861297607422,164.8890414506213,160.77129935705483,163.8148484548694,5932000,JNJ,Johnson & Johnson
+2022-04-12,161.0398406982422,161.8544424200479,159.51806611780532,160.41322924266294,5957500,JNJ,Johnson & Johnson
+2022-04-13,161.7201690673828,161.88129186915512,160.44903910334986,161.03983636895325,5643100,JNJ,Johnson & Johnson
+2022-04-14,161.0398406982422,162.3825853855286,160.88766460610904,161.12936247437008,6188200,JNJ,Johnson & Johnson
+2022-04-18,159.03466796875,161.47845922809847,158.21111961619934,160.88764834721303,6318700,JNJ,Johnson & Johnson
+2022-04-19,163.88645935058594,166.4466263217637,161.08459452174708,161.77387392220774,14380800,JNJ,Johnson & Johnson
+2022-04-20,164.61155700683594,164.99648427786676,162.83017735721302,163.13454322004185,8044900,JNJ,Johnson & Johnson
+2022-04-21,164.13711547851562,165.4888069156636,163.4209822277933,164.64735137049777,6969200,JNJ,Johnson & Johnson
+2022-04-22,162.50790405273438,163.94911719798043,162.3646883368709,163.34041284302185,8003600,JNJ,Johnson & Johnson
+2022-04-25,166.50926208496094,167.11798001808822,163.0091851911159,163.22401556589938,11176500,JNJ,Johnson & Johnson
+2022-04-26,165.31869506835938,167.01056623866154,164.87111357164957,165.6946755456065,10190000,JNJ,Johnson & Johnson
+2022-04-27,163.0092010498047,165.44404570098646,162.68694179717463,164.92484947957664,11090100,JNJ,Johnson & Johnson
+2022-04-28,164.22666931152344,165.15763315779822,162.8481101444661,163.1435156802641,9403900,JNJ,Johnson & Johnson
+2022-04-29,161.5411376953125,163.4120252806001,161.30838654941704,163.3672643941506,8463100,JNJ,Johnson & Johnson
+2022-05-02,159.9119110107422,162.39151624042523,158.4706980953289,161.550060870555,7145400,JNJ,Johnson & Johnson
+2022-05-03,159.59864807128906,161.69334043409518,159.05259794845054,160.05519006557964,5898700,JNJ,Johnson & Johnson
+2022-05-04,161.3083953857422,161.57694706004537,158.57814507202005,159.47330821362695,5923000,JNJ,Johnson & Johnson
+2022-05-05,158.22901916503906,160.8697611459707,156.89523493400637,160.61015620685257,7089200,JNJ,Johnson & Johnson
+2022-05-06,157.87994384765625,158.3275254891445,156.37607608862737,156.77889683414529,6434000,JNJ,Johnson & Johnson
+2022-05-09,158.73928833007812,159.84033521680067,156.28653629988443,157.05637718095937,7855200,JNJ,Johnson & Johnson
+2022-05-10,158.52442932128906,160.395316912904,157.9962863730713,159.54491470390673,8186700,JNJ,Johnson & Johnson
+2022-05-11,157.6650848388672,159.62549425889404,157.44129405866514,157.5129087474224,6138900,JNJ,Johnson & Johnson
+2022-05-12,159.22264099121094,159.29425567145122,156.3939362467892,157.96941823476482,6898600,JNJ,Johnson & Johnson
+2022-05-13,158.3096160888672,160.1357429919249,157.3696920047333,159.96565979985894,7732200,JNJ,Johnson & Johnson
+2022-05-16,159.41065979003906,160.35058385529746,157.70089484817265,158.3096129097052,5516700,JNJ,Johnson & Johnson
+2022-05-17,160.07305908203125,160.8607932577853,158.07683569679858,159.98353731566874,5751100,JNJ,Johnson & Johnson
+2022-05-18,157.10113525390625,160.56541232705283,156.80572977074638,160.09097694294618,8608800,JNJ,Johnson & Johnson
+2022-05-19,155.70469665527344,156.4745375905307,154.58574260164994,156.40292289200593,6874500,JNJ,Johnson & Johnson
+2022-05-20,158.4259490966797,158.5870855446833,155.80312797727146,156.51926113251287,7522100,JNJ,Johnson & Johnson
+2022-05-23,161.6602783203125,162.101718114035,159.876469492671,160.0025971118602,7040800,JNJ,Johnson & Johnson
+2022-05-24,163.42604064941406,163.73236231914882,161.35394632089185,161.48907812601203,6419800,JNJ,Johnson & Johnson
+2022-05-25,161.82241821289062,163.5611920667618,161.3179077931802,162.642254518359,6558900,JNJ,Johnson & Johnson
+2022-05-26,161.67828369140625,163.06568735842615,160.90349589772867,163.06568735842615,6897600,JNJ,Johnson & Johnson
+2022-05-27,163.1467742919922,163.20984497151105,160.57015557484686,161.9485551030418,5853600,JNJ,Johnson & Johnson
+2022-05-31,161.74130249023438,162.31788766028134,157.66916199416056,160.36290335329593,16391400,JNJ,Johnson & Johnson
+2022-06-01,160.10165405273438,162.0115899709291,158.47098591379145,161.39896045666103,5175400,JNJ,Johnson & Johnson
+2022-06-02,159.59713745117188,160.19174483931266,157.29079651800598,160.1286879176545,8666500,JNJ,Johnson & Johnson
+2022-06-03,158.93948364257812,160.9665431704517,158.69623265010767,159.52508686542348,4234200,JNJ,Johnson & Johnson
+2022-06-06,158.9214630126953,160.81339075563014,158.56110236969695,159.65121599711463,5386500,JNJ,Johnson & Johnson
+2022-06-07,160.66925048828125,161.5341353281829,158.92147239807863,159.44400498409948,5447800,JNJ,Johnson & Johnson
+2022-06-08,159.7142791748047,161.66926392068805,159.2818436369055,160.45303639280706,4333100,JNJ,Johnson & Johnson
+2022-06-09,156.4980010986328,160.94851108454222,156.43493042982243,159.65120461411854,5509600,JNJ,Johnson & Johnson
+2022-06-10,155.4529571533203,156.7322553892562,153.7141832590751,155.11060489761977,6647300,JNJ,Johnson & Johnson
+2022-06-13,153.8853759765625,155.1826965097295,153.22771150376082,153.22771150376082,7997000,JNJ,Johnson & Johnson
+2022-06-14,151.5249786376953,154.15565022190967,150.6871200826498,154.1106016979817,7116800,JNJ,Johnson & Johnson
+2022-06-15,153.1466064453125,154.45293096324588,151.93036521492917,152.8312805716939,7796100,JNJ,Johnson & Johnson
+2022-06-16,153.22769165039062,153.34481505045048,150.8222492013445,151.71414664217588,7056700,JNJ,Johnson & Johnson
+2022-06-17,152.6691436767578,155.1376433002178,152.4709411709046,153.72321314140655,12486600,JNJ,Johnson & Johnson
+2022-06-21,155.86737060546875,156.63315420503037,152.7592151809672,153.83130672160218,8219700,JNJ,Johnson & Johnson
+2022-06-22,158.32688903808594,160.29087815663462,154.67817864923535,154.95746024436116,10593100,JNJ,Johnson & Johnson
+2022-06-23,161.8584747314453,162.00262450419703,159.02960073886754,159.4620363102438,10223500,JNJ,Johnson & Johnson
+2022-06-24,164.2278594970703,164.4440841383648,162.14674715704277,162.86748221447996,9374400,JNJ,Johnson & Johnson
+2022-06-27,164.07470703125,165.1828428627777,163.51614388639658,163.64227149158535,5908600,JNJ,Johnson & Johnson
+2022-06-28,159.40798950195312,164.84050882400558,158.84040834246483,164.11977368036065,9245700,JNJ,Johnson & Johnson
+2022-06-29,159.4530029296875,160.63319976603597,158.9484788173683,159.66020959830652,7097900,JNJ,Johnson & Johnson
+2022-06-30,159.9214630126953,160.62417581644377,157.68719701479958,159.3358735918636,10777200,JNJ,Johnson & Johnson
+2022-07-01,161.73233032226562,161.91251064605538,159.18273818735184,159.86742891650394,5498400,JNJ,Johnson & Johnson
+2022-07-05,160.48904418945312,161.3809552475231,157.3088144150041,161.1106779196041,5676400,JNJ,Johnson & Johnson
+2022-07-06,160.63323974609375,161.66028288761652,159.83142548426352,160.42603302590297,5335600,JNJ,Johnson & Johnson
+2022-07-07,160.8134002685547,161.3719634223072,159.92148906608824,160.23681495752297,5725800,JNJ,Johnson & Johnson
+2022-07-08,160.6151885986328,162.15575990631334,160.15572671586082,160.6602371158169,3828300,JNJ,Johnson & Johnson
+2022-07-11,160.67825317382812,161.2818647899293,159.93049180695976,160.09264996641522,3645200,JNJ,Johnson & Johnson
+2022-07-12,158.4259490966797,160.76832045250444,157.84034594756687,160.3448891935788,4708800,JNJ,Johnson & Johnson
+2022-07-13,158.05657958984375,158.8583936425531,157.20971702356903,158.25478205203044,5291700,JNJ,Johnson & Johnson
+2022-07-14,158.27284240722656,158.5701461980857,155.2277570964115,155.4349638305688,5359600,JNJ,Johnson & Johnson
+2022-07-15,160.57015991210938,160.8224151432413,159.05662852531773,160.10169376679525,5691100,JNJ,Johnson & Johnson
+2022-07-18,156.9664764404297,160.5341072491236,156.67819067890133,160.12869809394587,7605700,JNJ,Johnson & Johnson
+2022-07-19,154.67816162109375,159.23679118042182,153.04750700567723,158.85840837575702,13256400,JNJ,Johnson & Johnson
+2022-07-20,153.79527282714844,155.4529538514434,152.9393922060763,155.13762796506126,7455800,JNJ,Johnson & Johnson
+2022-07-21,154.33580017089844,154.40787504561052,152.94839663660193,153.20065182465584,5729200,JNJ,Johnson & Johnson
+2022-07-22,155.06553649902344,155.39888450674297,154.1105684838368,154.5970704423998,4257000,JNJ,Johnson & Johnson
+2022-07-25,155.3718719482422,155.84033804647655,154.70518962046262,155.06555027247023,4437300,JNJ,Johnson & Johnson
+2022-07-26,156.47096252441406,157.64215516243394,155.39888486603107,155.4619417885823,4525500,JNJ,Johnson & Johnson
+2022-07-27,156.03854370117188,156.84937580498857,154.17365598146162,155.52502907427817,4648500,JNJ,Johnson & Johnson
+2022-07-28,156.93946838378906,158.64219803162734,154.4529466947347,156.2187332755928,5513000,JNJ,Johnson & Johnson
+2022-07-29,157.22775268554688,157.52505640436777,155.77727840414164,156.57007457411996,6451400,JNJ,Johnson & Johnson
+2022-08-01,156.67819213867188,157.80433632847854,156.34484411061254,156.91242518127584,5461400,JNJ,Johnson & Johnson
+2022-08-02,155.78627014160156,158.10162903309003,155.5880676782494,157.6691797965709,5794200,JNJ,Johnson & Johnson
+2022-08-03,157.2908172607422,157.89442893247082,154.75024296700198,155.4529558831564,5010000,JNJ,Johnson & Johnson
+2022-08-04,154.76824951171875,157.7412730617762,154.5970871342085,157.48901785116556,5651600,JNJ,Johnson & Johnson
+2022-08-05,154.15562438964844,154.53400718285354,152.96640954225194,154.3268005037625,5235500,JNJ,Johnson & Johnson
+2022-08-08,153.33580017089844,154.48897079698807,152.65110940755716,154.32681262154338,4629800,JNJ,Johnson & Johnson
+2022-08-09,153.31777954101562,154.16464223511687,152.91237035148671,153.64210964201445,5532500,JNJ,Johnson & Johnson
+2022-08-10,153.75921630859375,154.2727446404759,152.73217339170623,154.07454216994705,5603400,JNJ,Johnson & Johnson
+2022-08-11,150.57899475097656,153.1105647472126,150.4348449921822,151.82226236354194,9328700,JNJ,Johnson & Johnson
+2022-08-12,148.9213104248047,151.29972640404716,148.78616487388754,150.93935201514535,14606900,JNJ,Johnson & Johnson
+2022-08-15,149.63302612304688,150.22763354908838,148.76815509142028,149.5519470413713,10072000,JNJ,Johnson & Johnson
+2022-08-16,150.9663848876953,151.57900069915246,149.1915806296847,149.42581366108712,7453600,JNJ,Johnson & Johnson
+2022-08-17,150.97537231445312,151.85826536980076,149.9213031699628,149.9213031699628,7406600,JNJ,Johnson & Johnson
+2022-08-18,150.2456512451172,151.62405058019266,149.48887193131208,151.0654737358512,8312100,JNJ,Johnson & Johnson
+2022-08-19,152.53396606445312,153.26370525231218,150.4528539370398,150.54295096509398,8128500,JNJ,Johnson & Johnson
+2022-08-22,151.99887084960938,153.2051407998792,151.61794568203624,153.18699755211574,5462600,JNJ,Johnson & Johnson
+2022-08-23,150.67471313476562,152.16214123513063,150.37541180588656,151.4637714677461,5566300,JNJ,Johnson & Johnson
+2022-08-24,150.17588806152344,151.09192152162757,149.71333897876204,151.06471356612658,5684300,JNJ,Johnson & Johnson
+2022-08-25,151.5816650390625,151.68143213764,149.37772416657478,150.51143490529992,5678700,JNJ,Johnson & Johnson
+2022-08-26,148.98776245117188,151.91726767827782,148.9242679949762,151.8809950170553,5667100,JNJ,Johnson & Johnson
+2022-08-29,147.8358917236328,148.59774207735458,146.94706631095744,148.26216810138644,5259200,JNJ,Johnson & Johnson
+2022-08-30,147.3189239501953,148.32565979255574,146.95614199443702,148.10799615479857,6973300,JNJ,Johnson & Johnson
+2022-08-31,146.330322265625,148.33472912065002,146.2668416549715,148.04449250268073,8741700,JNJ,Johnson & Johnson
+2022-09-01,149.95819091796875,150.10330922111143,146.4572914302994,146.46636997377274,7509600,JNJ,Johnson & Johnson
+2022-09-02,147.60006713867188,150.7381705787029,146.93797013143953,150.42980459243242,5803700,JNJ,Johnson & Johnson
+2022-09-06,147.9991455078125,150.75633809991427,147.6726500621825,148.68845057545997,7394600,JNJ,Johnson & Johnson
+2022-09-07,148.80636596679688,149.12379671830828,147.0740523734896,147.7542789200427,4590600,JNJ,Johnson & Johnson
+2022-09-08,150.0034942626953,150.03070220594915,147.90839959671732,148.63397704171004,5838400,JNJ,Johnson & Johnson
+2022-09-09,150.2937774658203,150.7381832365155,149.09657223377934,149.64075894638762,5500600,JNJ,Johnson & Johnson
+2022-09-12,150.2302703857422,151.07375833542952,149.84934525464664,150.6565467122819,6365300,JNJ,Johnson & Johnson
+2022-09-13,146.32125854492188,149.14193168827592,145.84963095717228,148.35287336663703,6726400,JNJ,Johnson & Johnson
+2022-09-14,149.3414764404297,149.9763517922413,147.2735888149606,147.2735888149606,9555700,JNJ,Johnson & Johnson
+2022-09-15,149.72238159179688,150.62028550857283,148.83355621834494,149.1509869320992,7174500,JNJ,Johnson & Johnson
+2022-09-16,152.00796508789062,152.0351730427234,149.4230986648196,149.94007748513164,20201500,JNJ,Johnson & Johnson
+2022-09-19,150.8107452392578,150.94678500036085,148.81541698736822,150.82888848715262,7380900,JNJ,Johnson & Johnson
+2022-09-20,149.6226043701172,150.4660784876288,149.03308034213003,149.8493465099956,7143400,JNJ,Johnson & Johnson
+2022-09-21,148.08982849121094,151.28236176469332,148.0535558373128,149.66795880100307,8071200,JNJ,Johnson & Johnson
+2022-09-22,150.72006225585938,151.60890160704997,147.68172520611097,147.9719480136004,7401100,JNJ,Johnson & Johnson
+2022-09-23,151.20980834960938,151.89909951374085,149.34145522008131,150.32098298336882,9598600,JNJ,Johnson & Johnson
+2022-09-26,150.28468322753906,151.31862680212112,149.08749195976898,150.37538561658232,8735500,JNJ,Johnson & Johnson
+2022-09-27,149.5954132080078,152.07143377835055,149.10564238093303,150.88330704633518,8686700,JNJ,Johnson & Johnson
+2022-09-28,150.88331604003906,151.80842800468963,149.7405404408196,150.78354892778023,8660900,JNJ,Johnson & Johnson
+2022-09-29,149.22352600097656,151.61792228424778,148.64306671531205,150.9921118057949,7008100,JNJ,Johnson & Johnson
+2022-09-30,148.1623992919922,150.3209891086343,148.12612663524104,149.64982732516958,8985200,JNJ,Johnson & Johnson
+2022-10-03,148.01730346679688,149.08753383328343,146.65685028449315,149.00589612451867,8657000,JNJ,Johnson & Johnson
+2022-10-04,150.212158203125,150.55681075268342,147.7633453743941,148.6068334985122,6236100,JNJ,Johnson & Johnson
+2022-10-05,149.7495880126953,150.59306217863468,148.9333217979641,149.66796415907075,4539400,JNJ,Johnson & Johnson
+2022-10-06,146.84727478027344,149.64980415484632,146.64774060092768,149.45933467847402,5890700,JNJ,Johnson & Johnson
+2022-10-07,145.29637145996094,147.12845196378902,144.36219488011758,146.72031884897524,6363500,JNJ,Johnson & Johnson
+2022-10-10,145.48681640625,146.27587455099768,144.3712352176694,145.68635057790308,5315600,JNJ,Johnson & Johnson
+2022-10-11,147.5910186767578,148.84263996220426,145.4505719041619,145.4505719041619,6212200,JNJ,Johnson & Johnson
+2022-10-12,147.55474853515625,149.54101231709615,147.3824222579293,147.78149072324538,4341700,JNJ,Johnson & Johnson
+2022-10-13,149.785888671875,150.54775296587076,145.7952315704958,145.92220664628755,6465100,JNJ,Johnson & Johnson
+2022-10-14,149.1600799560547,150.2665690488161,148.3800863128252,149.14193670688817,5684600,JNJ,Johnson & Johnson
+2022-10-17,151.09188842773438,151.65421834315788,149.65887644849687,150.01259363177917,6710800,JNJ,Johnson & Johnson
+2022-10-18,150.5658416748047,151.6179284979517,147.88122255829893,149.6498084355986,10883600,JNJ,Johnson & Johnson
+2022-10-19,149.3686981201172,150.7835672739422,148.64312029170165,150.5568250675152,10044600,JNJ,Johnson & Johnson
+2022-10-20,149.7495880126953,150.32098266655277,149.04215360279687,149.64982091185104,5659900,JNJ,Johnson & Johnson
+2022-10-21,153.0146942138672,153.61328303314235,149.13285547753486,149.38681944356074,8487600,JNJ,Johnson & Johnson
+2022-10-24,155.07350158691406,156.07117267418542,153.50444963988167,154.01234988822208,6855500,JNJ,Johnson & Johnson
+2022-10-25,154.82864379882812,155.1914257687468,152.84237999129758,154.33887291626837,5661900,JNJ,Johnson & Johnson
+2022-10-26,156.18907165527344,156.51558091103095,154.65629247794627,155.3818701395455,6123800,JNJ,Johnson & Johnson
+2022-10-27,156.27976989746094,157.29557038309918,155.74466170157964,156.316056394373,5390900,JNJ,Johnson & Johnson
+2022-10-28,158.60159301757812,159.07322055970153,156.53370573804634,156.90556618162907,6073900,JNJ,Johnson & Johnson
+2022-10-31,157.7853546142578,158.8646496415132,157.28651903368876,158.2841901948269,7810000,JNJ,Johnson & Johnson
+2022-11-01,156.98719787597656,158.3839373253229,154.56559327868675,157.86695855999204,6985000,JNJ,Johnson & Johnson
+2022-11-02,154.57464599609375,157.7581145185413,154.44767095047638,156.80579475678996,6877300,JNJ,Johnson & Johnson
+2022-11-03,154.8376922607422,155.51791876241276,153.22328913725016,154.01234745063007,4819900,JNJ,Johnson & Johnson
+2022-11-04,155.52696228027344,156.45207407151003,153.49536159582186,155.5995214246098,5300900,JNJ,Johnson & Johnson
+2022-11-07,156.887451171875,157.67652339844065,155.4907253801613,155.69932431856608,6621000,JNJ,Johnson & Johnson
+2022-11-08,157.6674041748047,158.4383329524006,156.16183311038327,157.02346427566388,5148400,JNJ,Johnson & Johnson
+2022-11-09,156.40676879882812,158.71954203634982,156.3070016759783,158.05745867884414,6150000,JNJ,Johnson & Johnson
+2022-11-10,158.23883056640625,158.51092394489174,156.0348894238423,158.12999875070972,7877500,JNJ,Johnson & Johnson
+2022-11-11,153.50445556640625,157.00535537248018,151.3005282238588,156.66070283098117,11074700,JNJ,Johnson & Johnson
+2022-11-14,155.91700744628906,157.14140700481252,154.41143593891655,154.41143593891655,6581500,JNJ,Johnson & Johnson
+2022-11-15,156.35231018066406,156.90556155822517,154.6562833946904,156.17091923572838,9351000,JNJ,Johnson & Johnson
+2022-11-16,157.32278442382812,158.71044531860196,157.02348311564748,157.48603213415774,5500900,JNJ,Johnson & Johnson
+2022-11-17,158.592529296875,158.71043964294734,156.8874239073348,156.90556715424808,4464100,JNJ,Johnson & Johnson
+2022-11-18,159.80787658691406,160.2069450152458,158.3748644302881,158.71951695280072,6555700,JNJ,Johnson & Johnson
+2022-11-21,160.62942504882812,161.15886393047438,159.58880764106,160.5563975553007,5706600,JNJ,Johnson & Johnson
+2022-11-22,161.4053192138672,161.74305916140446,160.95803106906084,161.02192141627933,4707900,JNJ,Johnson & Johnson
+2022-11-23,161.5787353515625,161.93473563472642,160.66591268410954,161.05843367396997,5389200,JNJ,Johnson & Johnson
+2022-11-25,161.7886962890625,162.5919707734122,161.44181921465346,161.91649090670236,3058600,JNJ,Johnson & Johnson
+2022-11-28,161.870849609375,162.27249382234064,161.16797223668513,161.3414107766993,6183100,JNJ,Johnson & Johnson
+2022-11-29,160.73895263671875,161.80695356905042,159.43362280672548,161.57874788448632,6700500,JNJ,Johnson & Johnson
+2022-11-30,162.4824676513672,162.49159086560124,159.5431769537253,160.99456194550675,13288000,JNJ,Johnson & Johnson
+2022-12-01,163.15794372558594,164.27158859743997,162.27250454175822,163.39527262684817,6282600,JNJ,Johnson & Johnson
+2022-12-02,163.28573608398438,163.35876357456607,161.53311809573285,162.02603624644718,5823900,JNJ,Johnson & Johnson
+2022-12-05,163.1944580078125,163.7238968997959,162.4824573427311,162.81107410573563,5120600,JNJ,Johnson & Johnson
+2022-12-06,160.74810791015625,164.30811141948325,160.59291577000633,164.23508392075718,7943500,JNJ,Johnson & Johnson
+2022-12-07,161.72482299804688,162.37293335146066,160.8667672886982,161.17713764405528,5702600,JNJ,Johnson & Johnson
+2022-12-08,161.752197265625,161.9986633214592,160.96716910100957,161.405334073286,4798500,JNJ,Johnson & Johnson
+2022-12-09,160.4194793701172,162.38204276343842,160.34645187674462,161.67916532722623,4561000,JNJ,Johnson & Johnson
+2022-12-12,162.33636474609375,162.36374830928625,160.29165107536076,160.61113062212917,4882400,JNJ,Johnson & Johnson
+2022-12-13,163.5869598388672,164.49064538456412,162.76541106356134,163.486548786171,9177500,JNJ,Johnson & Johnson
+2022-12-14,164.0889892578125,165.25740109784553,163.01186525126275,163.01186525126275,9533600,JNJ,Johnson & Johnson
+2022-12-15,162.01690673828125,164.1620317354211,161.0219194052638,163.57782576203618,7602400,JNJ,Johnson & Johnson
+2022-12-16,160.35557556152344,161.56963152634188,159.61619134073683,161.56963152634188,18841800,JNJ,Johnson & Johnson
+2022-12-19,160.18215942382812,160.8120094566705,158.89508971385914,160.06350191764096,5736000,JNJ,Johnson & Johnson
+2022-12-20,160.35557556152344,161.05845299980152,159.89916417303093,160.6568087493569,6174700,JNJ,Johnson & Johnson
+2022-12-21,162.1903533935547,162.64676480755531,160.33732416699775,160.9032837917868,5472000,JNJ,Johnson & Johnson
+2022-12-22,161.59701538085938,162.0351664145866,160.0543426564581,161.35968647270926,5709100,JNJ,Johnson & Johnson
+2022-12-23,162.00775146484375,162.04427216891298,160.4833393912905,161.26836738596853,3683400,JNJ,Johnson & Johnson
+2022-12-27,161.96212768554688,162.80193684074092,161.560497390824,162.58285437478995,3067300,JNJ,Johnson & Johnson
+2022-12-28,161.25927734375,162.8932240084633,161.2501402015695,162.26337405510648,2645400,JNJ,Johnson & Johnson
+2022-12-29,162.080810546875,162.75630441818794,161.63353629907408,162.07168733336263,2828800,JNJ,Johnson & Johnson
+2022-12-30,161.25013732910156,162.27250830660677,160.10910886249718,162.016919044373,4216600,JNJ,Johnson & Johnson
+2023-01-03,162.65586853027344,162.82930706052974,160.66590793123802,160.80283968444633,6344900,JNJ,Johnson & Johnson
+2023-01-04,164.4267578125,164.48152494606364,162.92059199665462,163.29485264743158,9788800,JNJ,Johnson & Johnson
+2023-01-05,163.21270751953125,164.298968800861,162.8567072106439,163.41352963516715,6255300,JNJ,Johnson & Johnson
+2023-01-06,164.5363006591797,165.15701344335935,163.751272537172,164.4267663863409,5706000,JNJ,Johnson & Johnson
+2023-01-09,160.2734375,164.0890303231332,159.9083000032546,163.6691396125901,7925300,JNJ,Johnson & Johnson
+2023-01-10,159.89002990722656,160.784592266836,159.12326217041849,160.38294804415483,5047500,JNJ,Johnson & Johnson
+2023-01-11,159.6344757080078,160.40124361315324,157.105952335427,160.26432574743882,6494800,JNJ,Johnson & Johnson
+2023-01-12,158.8311767578125,159.47928711338415,157.73579211761083,159.0685056858086,4269400,JNJ,Johnson & Johnson
+2023-01-13,158.3108673095703,158.84030625780957,157.35241441682246,158.0917987300037,6088000,JNJ,Johnson & Johnson
+2023-01-17,157.33413696289062,159.3606046751152,157.0876709090875,158.8311657844054,6053300,JNJ,Johnson & Johnson
+2023-01-18,154.96078491210938,157.00551288489547,154.91515491749865,156.68601935120176,7047800,JNJ,Johnson & Johnson
+2023-01-19,154.75083923339844,156.34827904115193,154.00233182347878,154.2944278597546,6939500,JNJ,Johnson & Johnson
+2023-01-20,154.02967834472656,155.28024075058582,152.8795130454947,155.27111753959235,8620600,JNJ,Johnson & Johnson
+2023-01-23,153.63717651367188,154.84210908578325,153.30855980569316,154.35831420022683,8425400,JNJ,Johnson & Johnson
+2023-01-24,153.63717651367188,156.0835484349731,151.53768165317268,154.28528671750175,10541800,JNJ,Johnson & Johnson
+2023-01-25,154.7325897216797,154.7325897216797,152.5144369760421,152.59658768619815,7099800,JNJ,Johnson & Johnson
+2023-01-26,154.16661071777344,155.097693684031,153.94752827613408,154.76907698585583,6946100,JNJ,Johnson & Johnson
+2023-01-27,153.5641632080078,154.14836919517415,153.1442725542845,153.84713602433644,6058100,JNJ,Johnson & Johnson
+2023-01-30,147.87725830078125,153.84711185916913,147.037463196674,153.29028952694324,23259100,JNJ,Johnson & Johnson
+2023-01-31,149.1735076904297,149.18263090459598,147.01012200445902,147.60345128240763,11612500,JNJ,Johnson & Johnson
+2023-02-01,150.54270935058594,151.51029912834133,148.24239237894315,148.78096832666682,9865300,JNJ,Johnson & Johnson
+2023-02-02,151.10865783691406,151.72938449197537,148.62579300237434,148.79009439636295,10099000,JNJ,Johnson & Johnson
+2023-02-03,150.25978088378906,151.8389606297708,149.6025472694414,151.55598775414907,6868500,JNJ,Johnson & Johnson
+2023-02-06,149.11871337890625,150.4788241847215,148.8813844966823,150.2049745953439,7021000,JNJ,Johnson & Johnson
+2023-02-07,149.1552276611328,149.5933925976075,147.34784256602532,147.51215789934568,7310800,JNJ,Johnson & Johnson
+2023-02-08,149.34693908691406,150.21411796248768,148.6988287693806,149.06396624706517,6054700,JNJ,Johnson & Johnson
+2023-02-09,147.32955932617188,150.4331644655417,147.0283401309182,149.3651637148496,7949500,JNJ,Johnson & Johnson
+2023-02-10,148.01419067382812,148.59839662668824,147.28394367917943,147.6673275299406,7028000,JNJ,Johnson & Johnson
+2023-02-13,148.5618896484375,148.625793921096,147.1013678039686,147.26568312754142,6414700,JNJ,Johnson & Johnson
+2023-02-14,147.91378784179688,148.76272021667248,147.65819859375398,148.55277489047353,6316000,JNJ,Johnson & Johnson
+2023-02-15,145.4765625,147.8590305212712,145.4035350059163,147.8316469520611,12621800,JNJ,Johnson & Johnson
+2023-02-16,144.44509887695312,145.73216856390255,144.15298886694606,145.20274354576557,11177000,JNJ,Johnson & Johnson
+2023-02-17,147.46067810058594,148.12263875051525,143.99458053481044,144.36234424518844,12401900,JNJ,Johnson & Johnson
+2023-02-21,145.26333618164062,147.4239040717919,145.16220291808563,146.78032110621447,9423900,JNJ,Johnson & Johnson
+2023-02-22,145.06103515625,146.04478703403433,144.684082715487,145.72299562777374,9820200,JNJ,Johnson & Johnson
+2023-02-23,145.01507568359375,145.8057499812936,144.04052657849252,144.9966980229776,9385100,JNJ,Johnson & Johnson
+2023-02-24,143.39695739746094,144.20602338260292,142.6982275194965,144.0221345468899,8689700,JNJ,Johnson & Johnson
+2023-02-27,143.08436584472656,144.25197856046117,142.57869961453727,143.83825674621474,7267100,JNJ,Johnson & Johnson
+2023-02-28,140.90542602539062,142.75340522734703,140.70315950548743,142.4867748016791,9062300,JNJ,Johnson & Johnson
+2023-03-01,140.27105712890625,140.88704550749154,139.66425758149393,140.6755761317646,6767000,JNJ,Johnson & Johnson
+2023-03-02,140.1607208251953,140.4457289074277,139.03906615858733,139.5171519251948,8762500,JNJ,Johnson & Johnson
+2023-03-03,141.6041717529297,141.69610215390108,140.51928640296487,141.00656101723922,5747200,JNJ,Johnson & Johnson
+2023-03-06,143.02003479003906,143.17632911003378,142.10984939543735,142.19259097153724,8148200,JNJ,Johnson & Johnson
+2023-03-07,141.66851806640625,143.65439985692842,140.98817980708384,143.50729438457492,7457700,JNJ,Johnson & Johnson
+2023-03-08,140.6295928955078,141.7696250228649,140.18827656032374,141.56735854309235,6230500,JNJ,Johnson & Johnson
+2023-03-09,139.0482635498047,141.21802006214952,138.5609889712007,141.08930628721168,7439400,JNJ,Johnson & Johnson
+2023-03-10,139.38844299316406,141.11689726649573,138.91956007015935,139.61829003892623,8504300,JNJ,Johnson & Johnson
+2023-03-13,140.7215576171875,143.34181963536557,139.35167815841262,139.82974992840414,10799600,JNJ,Johnson & Johnson
+2023-03-14,141.51223754882812,141.61337081732972,139.65506935850382,140.92382963084188,8421200,JNJ,Johnson & Johnson
+2023-03-15,141.90756225585938,142.4040256691374,140.23426913985858,140.5192772131061,7757700,JNJ,Johnson & Johnson
+2023-03-16,141.61338806152344,141.92597673722804,140.2986694396613,141.0801411289228,7605500,JNJ,Johnson & Johnson
+2023-03-17,140.0963897705078,142.45921034124112,140.02283702509078,142.0270967298859,20540700,JNJ,Johnson & Johnson
+2023-03-20,141.48463439941406,141.65013155265785,140.09636341629536,140.17910497854268,7129000,JNJ,Johnson & Johnson
+2023-03-21,141.48463439941406,141.70529259415608,139.90328574230244,141.58576765174385,8376800,JNJ,Johnson & Johnson
+2023-03-22,138.87356567382812,141.64091861244216,138.85517398505465,141.447854980939,7943500,JNJ,Johnson & Johnson
+2023-03-23,138.9471435546875,139.46199870356767,138.00936365994113,138.99310174181915,9051500,JNJ,Johnson & Johnson
+2023-03-24,140.34458923339844,140.44572248654276,138.67131016989592,139.268906829272,5696200,JNJ,Johnson & Johnson
+2023-03-27,140.94219970703125,142.08223198210592,140.7675137219797,141.76964339240797,6772300,JNJ,Johnson & Johnson
+2023-03-28,139.58152770996094,141.0801209842104,139.49877210747087,140.1055717057258,6115300,JNJ,Johnson & Johnson
+2023-03-29,140.95140075683594,141.0157646637501,139.81136838293185,139.96766269133,6012000,JNJ,Johnson & Johnson
+2023-03-30,141.06170654296875,141.40188967250947,140.49169042191224,141.19962317237676,4555700,JNJ,Johnson & Johnson
+2023-03-31,142.50518798828125,142.67987401170595,140.88706961373288,141.39272196101206,9890000,JNJ,Johnson & Johnson
+2023-04-03,144.20602416992188,144.3531155990474,141.53060152342383,142.45917842235073,6841900,JNJ,Johnson & Johnson
+2023-04-04,145.71383666992188,146.15513906515653,143.96699072300308,144.3163627181369,8314500,JNJ,Johnson & Johnson
+2023-04-05,152.2598419189453,152.30581412308788,149.63958059903686,151.11979578844625,16704200,JNJ,Johnson & Johnson
+2023-04-06,151.8369140625,153.74924267856795,151.5151366978171,152.60921060098187,9615400,JNJ,Johnson & Johnson
+2023-04-10,151.07386779785156,151.55193953596196,150.44867655984203,151.35887588023465,5354000,JNJ,Johnson & Johnson
+2023-04-11,151.02789306640625,151.95647003364778,150.8164236943738,151.16579567534075,5903800,JNJ,Johnson & Johnson
+2023-04-12,150.7061004638672,151.55193585933094,149.95220949282864,150.72449215450212,5764100,JNJ,Johnson & Johnson
+2023-04-13,152.71954345703125,152.92180994226584,150.60494822060005,150.94511729633652,5640600,JNJ,Johnson & Johnson
+2023-04-14,152.47134399414062,152.7287715818085,150.83483403164422,152.5908689558262,7225100,JNJ,Johnson & Johnson
+2023-04-17,152.31500244140625,152.83906031512856,151.6438531551671,152.37936633273932,8046400,JNJ,Johnson & Johnson
+2023-04-18,148.0306854248047,151.41404121331777,146.78031694212055,151.00950817057435,14571500,JNJ,Johnson & Johnson
+2023-04-19,149.42813110351562,149.56603369255723,148.17776285746382,148.93166775421824,6752000,JNJ,Johnson & Johnson
+2023-04-20,150.39352416992188,150.61418238934385,147.9847315634224,149.3362193175361,9498800,JNJ,Johnson & Johnson
+2023-04-21,149.5752716064453,151.67147562364372,148.9133109664089,151.1842009898323,7014200,JNJ,Johnson & Johnson
+2023-04-24,150.48545837402344,150.60498333282308,148.82136792650996,149.57527300701386,5278900,JNJ,Johnson & Johnson
+2023-04-25,151.86453247070312,152.02084080622473,150.92676663007512,151.0646692452409,6263100,JNJ,Johnson & Johnson
+2023-04-26,149.5109100341797,151.13823113543367,149.16155204502004,150.86241185964894,5518200,JNJ,Johnson & Johnson
+2023-04-27,149.8602752685547,150.2372277941058,149.06041203086133,149.76833083787133,5739700,JNJ,Johnson & Johnson
+2023-04-28,150.50381469726562,150.5589757333635,149.45571292516303,149.68555992806927,6024900,JNJ,Johnson & Johnson
+2023-05-01,150.41189575195312,151.05546460328355,149.16152739990454,150.41189575195312,4893400,JNJ,Johnson & Johnson
+2023-05-02,151.72662353515625,152.1403453921698,150.37512184782895,151.092243474319,7541700,JNJ,Johnson & Johnson
+2023-05-03,149.74070739746094,152.7838791956247,149.40972718211327,152.20467434032614,5937200,JNJ,Johnson & Johnson
+2023-05-04,149.06039428710938,149.7683130098506,148.25132828540646,149.5660465094249,5128000,JNJ,Johnson & Johnson
+2023-05-05,149.56607055664062,149.97980648323565,148.65588518713415,149.71317604037438,5194500,JNJ,Johnson & Johnson
+2023-05-08,149.2259063720703,149.46495629828925,148.334098636757,148.93170942355283,4994900,JNJ,Johnson & Johnson
+2023-05-09,148.0674591064453,149.06039995664315,147.82840921753234,148.71102798284687,5520500,JNJ,Johnson & Johnson
+2023-05-10,148.6190643310547,148.91327522434386,147.15724078048635,148.20534253752086,6756600,JNJ,Johnson & Johnson
+2023-05-11,148.01229858398438,149.11556152294136,146.5412719795421,148.78458123837933,5867600,JNJ,Johnson & Johnson
+2023-05-12,147.81922912597656,148.53635077761396,147.11129630570625,148.35247594902106,3904200,JNJ,Johnson & Johnson
+2023-05-15,146.6884002685547,148.04909097068256,146.12757286658788,147.8376355980972,5104500,JNJ,Johnson & Johnson
+2023-05-16,146.4952850341797,147.3319315066709,145.75058297599992,146.23785750860517,5599200,JNJ,Johnson & Johnson
+2023-05-17,146.17355346679688,147.15729167033987,145.05189859855,146.90905289687475,6840700,JNJ,Johnson & Johnson
+2023-05-18,145.70462036132812,146.1183421954712,144.85878500321925,145.8701175122347,5173000,JNJ,Johnson & Johnson
+2023-05-19,146.09996032714844,147.03772604986816,145.392027591224,145.80574941345313,6527100,JNJ,Johnson & Johnson
+2023-05-22,145.3125762939453,147.41533768424907,145.22921044883174,146.35932790902348,5675900,JNJ,Johnson & Johnson
+2023-05-23,145.2570037841797,146.60944434321922,144.84941857091857,145.5256459177364,5793000,JNJ,Johnson & Johnson
+2023-05-24,145.11805725097656,145.56268923004555,144.43257176002356,145.5071119994864,5015100,JNJ,Johnson & Johnson
+2023-05-25,143.0338134765625,144.77529446123285,142.39464711323257,144.55298555892296,6886100,JNJ,Johnson & Johnson
+2023-05-26,142.97825622558594,143.83973161157715,142.8392990076349,143.29320330425392,6845400,JNJ,Johnson & Johnson
+2023-05-30,142.99679565429688,143.9323930153921,142.02416564445153,142.6262712824128,5593100,JNJ,Johnson & Johnson
+2023-05-31,143.6359405517578,144.2195297773463,142.51509530832834,143.30246301350678,11324600,JNJ,Johnson & Johnson
+2023-06-01,143.1542510986328,143.61741357216022,141.86665998761046,143.1542510986328,7901300,JNJ,Johnson & Johnson
+2023-06-02,145.40521240234375,145.72015945810313,142.73739231921627,143.32098149604926,7659700,JNJ,Johnson & Johnson
+2023-06-05,146.65576171875,146.95217833022377,145.2014248732129,145.2014248732129,6430500,JNJ,Johnson & Johnson
+2023-06-06,146.52606201171875,147.8507139335808,145.80352973964705,147.82292531808542,5073600,JNJ,Johnson & Johnson
+2023-06-07,146.8410186767578,147.10038850310184,145.84058614603282,146.45196393724177,6504300,JNJ,Johnson & Johnson
+2023-06-08,148.4528045654297,148.60101992294278,146.19258396903018,146.8224780365691,5818400,JNJ,Johnson & Johnson
+2023-06-09,148.2212677001953,148.88822287388444,147.7210583872278,148.60106436694025,6264400,JNJ,Johnson & Johnson
+2023-06-12,148.11935424804688,148.44357363525444,147.03555574979447,148.2119923971339,6510600,JNJ,Johnson & Johnson
+2023-06-13,148.8974609375,148.99008494140682,147.42459368904858,147.9618637962517,6066800,JNJ,Johnson & Johnson
+2023-06-14,149.65704345703125,150.13873634622124,149.11977333728004,149.69410436713588,6699100,JNJ,Johnson & Johnson
+2023-06-15,151.66717529296875,151.83392112866787,149.53662514865795,150.1109562109587,7138300,JNJ,Johnson & Johnson
+2023-06-16,152.13035583496094,152.83437190443945,151.7968782585233,152.3619370926371,13426600,JNJ,Johnson & Johnson
+2023-06-20,152.03770446777344,153.13076102280527,151.74127372665555,152.15811708858132,7995800,JNJ,Johnson & Johnson
+2023-06-21,151.80612182617188,152.76949345656678,150.70379298670952,151.5282215426325,7177500,JNJ,Johnson & Johnson
+2023-06-22,153.41793823242188,153.51057638399993,151.7227618276447,151.8246581405416,5485900,JNJ,Johnson & Johnson
+2023-06-23,153.28822326660156,154.02002777072963,152.87137993536888,153.8718124110841,9450700,JNJ,Johnson & Johnson
+2023-06-26,151.5745391845703,152.82506924682488,149.44398921029776,152.82506924682488,6978800,JNJ,Johnson & Johnson
+2023-06-27,151.25958251953125,151.80612493771278,150.4722148570593,151.62084865515857,4927500,JNJ,Johnson & Johnson
+2023-06-28,150.95391845703125,151.17622739651196,149.9812744430126,151.17622739651196,6780400,JNJ,Johnson & Johnson
+2023-06-29,152.00991821289062,152.21371081692456,150.27768107860228,150.6574776710833,4547500,JNJ,Johnson & Johnson
+2023-06-30,153.3253173828125,153.71437218520205,152.2415188330278,152.71393949280133,7580000,JNJ,Johnson & Johnson
+2023-07-03,151.315185546875,152.27855727126274,150.95391938340498,152.2322381970544,4033700,JNJ,Johnson & Johnson
+2023-07-05,150.81497192382812,151.8431932455891,150.74086422721678,150.98171777485314,7224600,JNJ,Johnson & Johnson
+2023-07-06,149.69410705566406,150.4073670401374,149.1383064708783,150.29621257701865,6332500,JNJ,Johnson & Johnson
+2023-07-07,147.5172119140625,149.17532694649705,147.47089285106404,148.64732920517633,7022200,JNJ,Johnson & Johnson
+2023-07-10,147.75808715820312,148.4898917814632,147.2856665238457,147.6839794663162,5739200,JNJ,Johnson & Johnson
+2023-07-11,146.9429473876953,148.48990852697136,145.98883371577415,147.40610991327253,6606700,JNJ,Johnson & Johnson
+2023-07-12,146.4334259033203,147.2300657957421,146.24816377046298,147.2300657957421,6940400,JNJ,Johnson & Johnson
+2023-07-13,147.10964965820312,147.40608039982888,145.81280050007973,146.35932877853205,6401700,JNJ,Johnson & Johnson
+2023-07-14,148.091552734375,148.42503025361307,147.26712416384134,147.45238631128566,5362200,JNJ,Johnson & Johnson
+2023-07-17,147.3505096435547,148.09155826098703,146.49827829123404,147.9804037952915,5486800,JNJ,Johnson & Johnson
+2023-07-18,147.3412322998047,149.03640851656007,146.53533418193254,147.3505045946925,6332500,JNJ,Johnson & Johnson
+2023-07-19,147.04481506347656,148.59177590139515,145.73869360348564,146.27596372464353,7522600,JNJ,Johnson & Johnson
+2023-07-20,155.97459411621094,156.6785959649862,149.4162120048115,150.0090593865687,21892900,JNJ,Johnson & Johnson
+2023-07-21,157.6512451171875,158.2348343573339,155.78932292609062,155.78932292609062,12080000,JNJ,Johnson & Johnson
+2023-07-24,158.47567749023438,161.01381299531198,158.3923116352764,158.86473228130222,15155400,JNJ,Johnson & Johnson
+2023-07-25,159.68914794921875,159.95777594932028,157.24365079386155,157.89207539289637,13790100,JNJ,Johnson & Johnson
+2023-07-26,159.99484252929688,161.04159421992418,158.77208684099628,159.32788745105958,14288200,JNJ,Johnson & Johnson
+2023-07-27,160.89337158203125,161.44915803242856,159.36492704059762,159.49461195914992,12446400,JNJ,Johnson & Johnson
+2023-07-28,161.6251678466797,162.44033829815407,160.46726169837928,161.18053584341936,14138800,JNJ,Johnson & Johnson
+2023-07-31,155.18719482421875,157.67901083325538,154.42761582738612,157.18805981302825,22632700,JNJ,Johnson & Johnson
+2023-08-01,156.44700622558594,156.63226837207074,153.82550515576847,154.11266360300928,15810300,JNJ,Johnson & Johnson
+2023-08-02,157.3918914794922,158.62390548307712,156.40998919525418,156.40998919525418,14595600,JNJ,Johnson & Johnson
+2023-08-03,158.06809997558594,158.69800833570267,157.16956358037402,157.42893345377558,17424800,JNJ,Johnson & Johnson
+2023-08-04,156.58596801757812,159.9577903711599,155.5206999470186,157.79019331555676,23415100,JNJ,Johnson & Johnson
+2023-08-07,160.3468475341797,160.56915646638163,156.88238728320346,157.00281404454378,17736400,JNJ,Johnson & Johnson
+2023-08-08,160.42095947265625,160.7637093400738,158.76284391338012,160.2449695926935,27378700,JNJ,Johnson & Johnson
+2023-08-09,160.3190460205078,161.41210254149152,159.37419073087094,160.25419649743492,42974400,JNJ,Johnson & Johnson
+2023-08-10,159.4853515625,163.0053889040435,158.9944005109648,161.18052777490482,48213800,JNJ,Johnson & Johnson
+2023-08-11,161.04159545898438,161.13421947164315,158.97588067887958,159.7725206876481,45905600,JNJ,Johnson & Johnson
+2023-08-14,160.66177368164062,162.66263861838192,159.09628252654014,160.73588136091934,64036900,JNJ,Johnson & Johnson
+2023-08-15,160.19862365722656,161.699265408361,159.45756094181112,160.06893874212355,88958100,JNJ,Johnson & Johnson
+2023-08-16,159.68914794921875,161.8567448093907,159.44830856517615,159.81883286902573,85832700,JNJ,Johnson & Johnson
+2023-08-17,161.18980407714844,162.46813706782797,160.03189785648868,160.12453600798042,70904200,JNJ,Johnson & Johnson
+2023-08-18,159.78179931640625,161.17128677273374,158.68872850077136,160.41169351200134,49631700,JNJ,Johnson & Johnson
+2023-08-21,155.02049255371094,157.33630502607235,153.7329013844619,157.18808963553778,151319500,JNJ,Johnson & Johnson
+2023-08-22,153.78848266601562,155.47438684023354,153.22342384251775,154.56659228488542,56834800,JNJ,Johnson & Johnson
+2023-08-23,152.40821838378906,154.2330793725988,151.4263163562254,153.67727883813893,119011400,JNJ,Johnson & Johnson
+2023-08-24,152.92697143554688,154.39056644581797,151.7875957879381,151.9450693217868,70755100,JNJ,Johnson & Johnson
+2023-08-25,155.11961364746094,156.54717947919397,153.07623119574404,153.3001683949794,18185500,JNJ,Johnson & Johnson
+2023-08-28,153.29086303710938,155.0823325569093,152.24585101491027,153.95333516796697,18458000,JNJ,Johnson & Johnson
+2023-08-29,153.30953979492188,154.5878145442256,151.87264815416765,153.83204584610525,12208600,JNJ,Johnson & Johnson
+2023-08-30,152.76834106445312,154.72775263857403,152.7216856960751,154.0559551981451,9939100,JNJ,Johnson & Johnson
+2023-08-31,150.8555908203125,152.61906984904326,150.48237633297842,152.43244836815614,15333000,JNJ,Johnson & Johnson
+2023-09-01,149.73593139648438,151.60203228610186,149.29739654844667,150.61300109255978,8610100,JNJ,Johnson & Johnson
+2023-09-05,149.92254638671875,151.12618949557523,149.54933188439372,149.81058488346537,9019800,JNJ,Johnson & Johnson
+2023-09-06,147.43130493164062,149.2880805589926,146.8155024196226,149.1387890615006,9753800,JNJ,Johnson & Johnson
+2023-09-07,149.31607055664062,150.27711143382547,148.33636468301137,148.48565618012495,9931800,JNJ,Johnson & Johnson
+2023-09-08,149.81057739257812,149.92253889023317,148.53230283694995,148.90551732061337,6957000,JNJ,Johnson & Johnson
+2023-09-11,151.76998901367188,151.79797938808358,149.7079412629506,150.27710260468834,6309300,JNJ,Johnson & Johnson
+2023-09-12,152.62840270996094,152.95496184308098,150.7156463348663,151.35945345871374,6045800,JNJ,Johnson & Johnson
+2023-09-13,153.0109405517578,153.90666096484895,152.0872155283645,152.7963287084966,7397500,JNJ,Johnson & Johnson
+2023-09-14,152.7777099609375,154.205276236143,152.4977919342414,153.6547655633259,7758400,JNJ,Johnson & Johnson
+2023-09-15,150.6409912109375,153.78538088590912,150.41706821638468,153.00160769331453,13392100,JNJ,Johnson & Johnson
+2023-09-18,151.5926971435547,152.22716457129548,149.9878493428681,151.266123814017,5789000,JNJ,Johnson & Johnson
+2023-09-19,151.34078979492188,151.9472811684353,150.57569578047932,151.38744516784152,5550800,JNJ,Johnson & Johnson
+2023-09-20,152.00326538085938,152.59107753391928,150.83695221742613,151.33146785974412,3837400,JNJ,Johnson & Johnson
+2023-09-21,150.83694458007812,152.5537540527913,150.77162421236704,151.68602393699905,4526700,JNJ,Johnson & Johnson
+2023-09-22,149.75460815429688,150.59434792569422,149.52134552477304,150.50105141621734,4976700,JNJ,Johnson & Johnson
+2023-09-25,149.53067016601562,149.6239809122527,148.1031040193583,149.3534025277187,6722500,JNJ,Johnson & Johnson
+2023-09-26,148.37368774414062,149.36271895117585,148.2243962540017,149.1107913412189,4904800,JNJ,Johnson & Johnson
+2023-09-27,146.59158325195312,148.13111107769336,144.86543391272218,147.96316880021882,10211600,JNJ,Johnson & Johnson
+2023-09-28,146.37698364257812,147.3846800056445,145.7611668256116,146.95547046245568,7861900,JNJ,Johnson & Johnson
+2023-09-29,145.32261657714844,147.04876571131592,144.9494020689494,146.83415384374163,7680700,JNJ,Johnson & Johnson
+2023-10-02,144.76278686523438,145.01471449968238,143.055316890702,145.01471449968238,7259700,JNJ,Johnson & Johnson
+2023-10-03,144.9400634765625,145.08935497578574,143.58714307825178,144.3242467201824,5740800,JNJ,Johnson & Johnson
+2023-10-04,145.10801696777344,145.49055685043294,144.22162184497398,145.15467233996722,4955200,JNJ,Johnson & Johnson
+2023-10-05,146.61953735351562,147.459277007557,145.62118084203172,145.8077880721277,5993300,JNJ,Johnson & Johnson
+2023-10-06,147.0860595703125,147.7018762306621,146.1063538356143,146.5635536417318,5802200,JNJ,Johnson & Johnson
+2023-10-09,147.9258270263672,148.24307503171195,146.57290658460005,146.65687771665245,4414100,JNJ,Johnson & Johnson
+2023-10-10,147.7578887939453,148.60696822934443,147.32867926748605,147.7765537917623,5273500,JNJ,Johnson & Johnson
+2023-10-11,145.72381591796875,148.40168045455945,145.5931894213463,147.85118409288057,6922900,JNJ,Johnson & Johnson
+2023-10-12,145.86380004882812,146.07839769752576,144.6881614340064,145.48124589102903,5792400,JNJ,Johnson & Johnson
+2023-10-13,146.3489532470703,146.8248038006746,145.60251011883767,146.2369775236434,5359800,JNJ,Johnson & Johnson
+2023-10-16,146.98341369628906,147.65521105618564,146.33960670662003,147.25400625811235,6408100,JNJ,Johnson & Johnson
+2023-10-17,145.63986206054688,148.3083872969945,144.25895118434704,145.5372259269442,12244400,JNJ,Johnson & Johnson
+2023-10-18,142.50479125976562,145.50921484811613,141.87032378755248,145.00537386943037,9097300,JNJ,Johnson & Johnson
+2023-10-19,142.1222686767578,142.85937235760008,140.0975364250571,141.51577726810464,7733800,JNJ,Johnson & Johnson
+2023-10-20,142.75672912597656,143.56847851999785,142.1315869879437,142.5141411169137,7207000,JNJ,Johnson & Johnson
+2023-10-23,141.2545166015625,143.2232537535926,141.08657434307906,142.62610199472766,5874000,JNJ,Johnson & Johnson
+2023-10-24,141.105224609375,141.786361732322,140.07887759093668,140.65736435109685,6155300,JNJ,Johnson & Johnson
+2023-10-25,141.42247009277344,141.98229184637918,140.17217161155722,141.11456172154098,5880800,JNJ,Johnson & Johnson
+2023-10-26,139.02450561523438,141.795666362784,138.91254412635362,141.795666362784,7612500,JNJ,Johnson & Johnson
+2023-10-27,135.85214233398438,138.70727424638395,135.24565103879982,138.54865738871945,11385800,JNJ,Johnson & Johnson
+2023-10-30,137.18641662597656,137.38236349928152,136.2253757306898,136.30934686044006,8205300,JNJ,Johnson & Johnson
+2023-10-31,138.40870666503906,138.595313916128,136.82252367495218,137.6622634234627,7576900,JNJ,Johnson & Johnson
+2023-11-01,138.7353057861328,139.73366259525736,138.52070811940527,139.2018311190677,5733000,JNJ,Johnson & Johnson
+2023-11-02,140.1815185546875,140.3307958211184,137.66227070152462,137.8209018224185,5349100,JNJ,Johnson & Johnson
+2023-11-03,141.20785522460938,142.07559956820867,140.09752288333024,141.08656834437963,4926800,JNJ,Johnson & Johnson
+2023-11-06,141.5437469482422,142.2248697736259,141.2358385988228,141.61839269087898,4851400,JNJ,Johnson & Johnson
+2023-11-07,140.79730224609375,142.05692600407184,140.59203001535332,141.75834303673324,4840400,JNJ,Johnson & Johnson
+2023-11-08,140.28416442871094,141.66507534036683,140.27482481082052,141.21721503552052,5460000,JNJ,Johnson & Johnson
+2023-11-09,137.55030822753906,140.42410558519092,137.40101672493398,140.42410558519092,6973600,JNJ,Johnson & Johnson
+2023-11-10,137.3916778564453,138.55799091125385,135.88946607236312,138.32472830029212,6930700,JNJ,Johnson & Johnson
+2023-11-13,137.74624633789062,137.9981597156304,136.8318466205449,137.3916826010741,5889300,JNJ,Johnson & Johnson
+2023-11-14,137.7742462158203,138.59532101008216,137.13043906497288,137.75558121858987,6713600,JNJ,Johnson & Johnson
+2023-11-15,138.83792114257812,139.41640791289706,137.41035497650503,137.48500072706574,6729100,JNJ,Johnson & Johnson
+2023-11-16,140.05088806152344,140.1161941942489,138.68862804461264,139.49105205737467,6875600,JNJ,Johnson & Johnson
+2023-11-17,139.7616424560547,140.69469305169147,139.08985912544065,140.47077002056085,7023300,JNJ,Johnson & Johnson
+2023-11-20,140.9937286376953,141.45457546881343,138.76468059783178,139.1126836748056,8851700,JNJ,Johnson & Johnson
+2023-11-21,142.13174438476562,142.29163147499267,140.7115606883489,141.1724218434033,5916300,JNJ,Johnson & Johnson
+2023-11-22,141.84959411621094,142.99701823185208,141.4451620248212,142.6114149578891,4633500,JNJ,Johnson & Johnson
+2023-11-24,143.42965698242188,143.5989441151868,141.88720091744707,141.88720091744707,3351400,JNJ,Johnson & Johnson
+2023-11-27,142.28221130371094,143.260362524892,141.99065168914603,143.23213365297582,6449700,JNJ,Johnson & Johnson
+2023-11-28,142.6114501953125,142.7807373791884,141.86842928500474,142.3951196587115,5909000,JNJ,Johnson & Johnson
+2023-11-29,143.06285095214844,143.1474945168202,142.08471405195615,142.3292446891963,5190000,JNJ,Johnson & Johnson
+2023-11-30,145.461181640625,145.91262832404047,142.88414538496704,143.20391952108503,12481900,JNJ,Johnson & Johnson
+2023-12-01,148.9599609375,149.03520446106,146.2230369668477,147.13534495706514,10342900,JNJ,Johnson & Johnson
+2023-12-04,149.43020629882812,150.50240128082947,148.60254197895577,148.60254197895577,8920300,JNJ,Johnson & Johnson
+2023-12-05,149.1198272705078,150.13559317021665,148.80945316077182,149.35495786716544,7268200,JNJ,Johnson & Johnson
+2023-12-06,147.30462646484375,149.2233003638562,146.88139421840205,149.09162779049137,6642900,JNJ,Johnson & Johnson
+2023-12-07,146.1571807861328,147.2670047230433,145.50823236045224,147.2670047230433,6532400,JNJ,Johnson & Johnson
+2023-12-08,145.23548889160156,146.58044358632293,144.68998409630237,146.17601143151705,6254700,JNJ,Johnson & Johnson
+2023-12-11,145.83741760253906,146.23243533323156,145.16965465942835,145.31072729494906,6090400,JNJ,Johnson & Johnson
+2023-12-12,145.84683227539062,146.08196290250547,144.51127768429188,145.78098881120587,5324400,JNJ,Johnson & Johnson
+2023-12-13,146.52398681640625,146.66507379526797,142.7430968836394,144.52068374792046,10764600,JNJ,Johnson & Johnson
+2023-12-14,147.53976440429688,147.81252397416262,145.82802086563868,147.16356113351603,9240700,JNJ,Johnson & Johnson
+2023-12-15,145.9314727783203,147.37047103780765,144.61473268351406,146.2418469217125,21727800,JNJ,Johnson & Johnson
+2023-12-18,146.19479370117188,147.13531603393676,145.55523105225117,145.97847758298087,7231400,JNJ,Johnson & Johnson
+2023-12-19,147.1541290283203,147.19174360671298,145.72453107845973,146.0631196889206,6651500,JNJ,Johnson & Johnson
+2023-12-20,144.1538848876953,147.34225552880284,144.00339784622358,147.22938307208193,7008300,JNJ,Johnson & Johnson
+2023-12-21,145.63046264648438,145.90322213736064,144.18206468706697,144.54886779278655,4598600,JNJ,Johnson & Johnson
+2023-12-22,146.213623046875,147.21997458271298,145.79979088214412,146.0161070223504,3798900,JNJ,Johnson & Johnson
+2023-12-26,146.85317993164062,147.0506959676272,145.6399122430305,145.78098487499648,4170000,JNJ,Johnson & Johnson
+2023-12-27,147.05068969726562,147.21057679042076,146.17599636267153,146.25123988025632,5288100,JNJ,Johnson & Johnson
+2023-12-28,147.26699829101562,147.8877465158419,146.7120935224131,146.7214935799167,4377500,JNJ,Johnson & Johnson
+2023-12-29,147.41749572753906,147.56796841438577,146.70268947227325,147.20116522858552,4313700,JNJ,Johnson & Johnson
+2024-01-02,150.4553680419922,152.02603871287295,147.46449937585936,147.59617193655498,9622100,JNJ,Johnson & Johnson
+2024-01-03,151.39588928222656,151.8379359507516,150.29547981522788,151.08551517339626,8232000,JNJ,Johnson & Johnson
+2024-01-04,151.07611083984375,152.34580741141193,150.87859483027594,151.97900426612793,6766600,JNJ,Johnson & Johnson
+2024-01-05,151.54638671875,151.74388839624356,149.98511600994857,150.953852983802,5602500,JNJ,Johnson & Johnson
+2024-01-08,151.92259216308594,152.04486467556035,150.11679075790485,151.51817439295343,6569800,JNJ,Johnson & Johnson
+2024-01-09,152.01666259765625,153.5685190467847,151.04792553041494,152.01666259765625,6357000,JNJ,Johnson & Johnson
+2024-01-10,152.2423553466797,152.947747142283,151.61220706475535,152.19534070795905,4945100,JNJ,Johnson & Johnson
+2024-01-11,151.56517028808594,152.5527216214413,151.21718161252753,152.43046347532277,4946000,JNJ,Johnson & Johnson
+2024-01-12,152.73146057128906,152.8067040995315,152.0730976382125,152.21417028414476,4496900,JNJ,Johnson & Johnson
+2024-01-16,150.97265625,152.5997559468353,150.65286773429946,151.9602076178994,6923200,JNJ,Johnson & Johnson
+2024-01-17,150.8879852294922,151.70624938677577,150.361295039333,150.7186981046116,5072100,JNJ,Johnson & Johnson
+2024-01-18,151.6216278076172,151.7721004900284,150.1920296904599,150.48358934862551,5368500,JNJ,Johnson & Johnson
+2024-01-19,152.06365966796875,152.28939021772285,150.74693400581992,151.56518392792432,7071300,JNJ,Johnson & Johnson
+2024-01-22,152.80667114257812,153.8506515510207,151.74387626832393,152.36462447901573,6824200,JNJ,Johnson & Johnson
+2024-01-23,150.3048858642578,150.9632486889759,147.57737658275423,150.16381324154435,9149800,JNJ,Johnson & Johnson
+2024-01-24,149.5054473876953,151.04790355345455,148.75302659559088,150.24845377098742,7247900,JNJ,Johnson & Johnson
+2024-01-25,150.0697784423828,150.1262075001856,149.04461228900414,149.54308810124277,5478900,JNJ,Johnson & Johnson
+2024-01-26,150.01333618164062,151.17958922811775,149.88166360794435,150.88801520307285,5591900,JNJ,Johnson & Johnson
+2024-01-29,149.8816375732422,150.54941473535834,149.50543438552404,149.55244902056504,6483200,JNJ,Johnson & Johnson
+2024-01-30,149.32675170898438,150.2578597391205,148.72481792186971,149.87225644593727,7200500,JNJ,Johnson & Johnson
+2024-01-31,149.44900512695312,151.066704819369,149.23268899111642,150.85978874118325,8256800,JNJ,Johnson & Johnson
+2024-02-01,148.94114685058594,149.06341937058872,147.70906464550626,148.7530452168211,8012000,JNJ,Johnson & Johnson
+2024-02-02,147.29522705078125,148.89411240612947,146.66507870754776,148.57433820530667,8295900,JNJ,Johnson & Johnson
+2024-02-05,146.5334014892578,147.5585675218213,146.1007548450311,147.29522238228634,9121600,JNJ,Johnson & Johnson
+2024-02-06,148.6589813232422,149.28912966451952,146.34530405243098,146.56162020511204,9229900,JNJ,Johnson & Johnson
+2024-02-07,148.58372497558594,149.8910505396653,148.31097979368434,148.4144378319021,8690300,JNJ,Johnson & Johnson
+2024-02-08,147.09768676757812,147.98178005455262,146.07252087150422,147.98178005455262,9755000,JNJ,Johnson & Johnson
+2024-02-09,147.43630981445312,147.85014203277117,146.4111436789513,146.97546294960958,6529200,JNJ,Johnson & Johnson
+2024-02-12,148.4614715576172,148.98816182307706,147.05068791032113,147.26700405122784,6701500,JNJ,Johnson & Johnson
+2024-02-13,147.1635284423828,149.0257586161686,146.4863512244186,148.26393783376676,8621000,JNJ,Johnson & Johnson
+2024-02-14,146.4769744873047,147.15415181307787,145.63049565447125,147.05069376743936,9098800,JNJ,Johnson & Johnson
+2024-02-15,148.52728271484375,149.0539729166502,146.61802355767955,146.70266712199165,7462500,JNJ,Johnson & Johnson
+2024-02-16,148.35671997070312,149.02955294054848,147.5227714850611,148.4041060365141,8541000,JNJ,Johnson & Johnson
+2024-02-20,149.59817504882812,150.30892274205513,148.25249448487554,148.36620948852823,9501700,JNJ,Johnson & Johnson
+2024-02-21,150.375244140625,150.38473003058672,148.90637721636884,149.74979719166998,7472500,JNJ,Johnson & Johnson
+2024-02-22,152.0526123046875,152.32744282936665,149.51288095497972,150.65954574220515,8065000,JNJ,Johnson & Johnson
+2024-02-23,153.36985778808594,153.75840329459362,151.77779004463608,152.46010892331387,6726000,JNJ,Johnson & Johnson
+2024-02-26,152.37481689453125,153.53096759033312,152.1663442154736,153.33196634116953,5465400,JNJ,Johnson & Johnson
+2024-02-27,152.55487060546875,152.61172810348612,151.2850049490881,151.9483665262871,5078600,JNJ,Johnson & Johnson
+2024-02-28,153.0950469970703,153.1519044955482,151.90098168824252,152.57382916069292,6071100,JNJ,Johnson & Johnson
+2024-02-29,152.93394470214844,153.7015498458266,152.51697043639788,153.52149146196177,9849100,JNJ,Johnson & Johnson
+2024-03-01,153.63522338867188,154.0616835912206,152.65913100455262,153.3604072978866,5670100,JNJ,Johnson & Johnson
+2024-03-04,151.4745330810547,153.15190155493607,149.98670887872424,152.87708549750354,8532900,JNJ,Johnson & Johnson
+2024-03-05,151.5977325439453,152.80126924805884,150.8680275938705,152.21370804011656,8298200,JNJ,Johnson & Johnson
+2024-03-06,151.0006866455078,152.50746802057574,150.88697166178835,151.11441608942357,5773700,JNJ,Johnson & Johnson
+2024-03-07,150.5552978515625,151.96732169318412,149.95827967063866,151.62616224971435,5188700,JNJ,Johnson & Johnson
+2024-03-08,151.17129516601562,151.99575783609373,150.1383308956875,150.55530517579083,5284000,JNJ,Johnson & Johnson
+2024-03-11,152.79180908203125,152.87710980186932,150.56480813923673,151.1428835548949,4620800,JNJ,Johnson & Johnson
+2024-03-12,154.22276306152344,154.57339392895526,152.69702424944268,153.12346993203224,8018700,JNJ,Johnson & Johnson
+2024-03-13,152.66859436035156,154.16588995288575,151.44610035784035,154.02374621315064,6260000,JNJ,Johnson & Johnson
+2024-03-14,150.8775177001953,153.08556101075192,150.38472861336734,152.51697156613315,6988300,JNJ,Johnson & Johnson
+2024-03-15,149.90139770507812,150.858547044902,148.87793390319797,149.78768271824626,13165500,JNJ,Johnson & Johnson
+2024-03-18,148.5557403564453,150.3847386191456,148.30935302673706,150.27102361469545,6602300,JNJ,Johnson & Johnson
+2024-03-19,148.03453063964844,148.65050616777802,147.51331279112432,148.47044777826986,7840600,JNJ,Johnson & Johnson
+2024-03-20,147.6080780029297,148.2524967740427,147.0868745880077,147.5512205002254,5982300,JNJ,Johnson & Johnson
+2024-03-21,147.59860229492188,148.7357956966472,146.98262675321192,147.4469726519722,5915800,JNJ,Johnson & Johnson
+2024-03-22,147.1057891845703,148.17665348041373,146.99207420101038,147.5417207218771,7248600,JNJ,Johnson & Johnson
+2024-03-25,147.09634399414062,147.81656311881542,146.79308470362565,147.26691649990616,7498100,JNJ,Johnson & Johnson
+2024-03-26,147.6175537109375,148.05347084173374,146.6604042807755,147.4659240740527,6864100,JNJ,Johnson & Johnson
+2024-03-27,149.6929473876953,149.93933471599786,147.30483108647496,147.82604895422924,8461600,JNJ,Johnson & Johnson
+2024-03-28,149.91090393066406,150.81118143900477,149.8350891090924,149.920375360786,6181500,JNJ,Johnson & Johnson
+2024-04-01,149.5223388671875,149.87296971849523,148.56520398270595,149.4654813734832,4364700,JNJ,Johnson & Johnson
+2024-04-02,149.47496032714844,149.56973246155775,147.78812044808467,148.3756816530669,6102300,JNJ,Johnson & Johnson
+2024-04-03,146.18658447265625,149.77823768174383,146.1771130421502,149.53183588659422,8098200,JNJ,Johnson & Johnson
+2024-04-04,144.5186767578125,147.36166712026127,144.43339051738627,147.18160875034138,6947400,JNJ,Johnson & Johnson
+2024-04-05,144.41444396972656,145.00199072785497,143.67526757717863,144.07328452238153,6783000,JNJ,Johnson & Johnson
+2024-04-08,143.6563262939453,145.03043566629208,143.62789754184294,144.03540042230958,5935400,JNJ,Johnson & Johnson
+2024-04-09,144.3196563720703,144.5471007993333,143.04031942673132,143.61839469335297,6135300,JNJ,Johnson & Johnson
+2024-04-10,142.3390655517578,143.87429037057132,141.92209126665287,143.59945983711646,6809500,JNJ,Johnson & Johnson
+2024-04-11,141.0028533935547,142.97399531489694,140.62379375722657,142.90766638562872,8374400,JNJ,Johnson & Johnson
+2024-04-12,139.79933166503906,141.26821306714572,139.4486863167979,140.31106362218807,7100200,JNJ,Johnson & Johnson
+2024-04-15,139.8656463623047,141.66621560947928,139.65715924462975,140.60482270308054,8502300,JNJ,Johnson & Johnson
+2024-04-16,136.8900146484375,138.59581215157382,135.88549346886836,137.420703991591,12774900,JNJ,Johnson & Johnson
+2024-04-17,137.1932373046875,137.79974131482516,136.02760088723534,137.4111958423411,9378100,JNJ,Johnson & Johnson
+2024-04-18,138.11248779296875,138.16934529102392,135.63908540618397,137.39225425707568,9887700,JNJ,Johnson & Johnson
+2024-04-19,140.16891479492188,140.3774019262586,136.97527889773562,138.50101774422822,9750800,JNJ,Johnson & Johnson
+2024-04-22,141.31558227539062,142.40540402110477,139.5908421541167,140.7375069383278,10118700,JNJ,Johnson & Johnson
+2024-04-23,141.7325439453125,142.61387847732422,140.44372106874894,142.0168458737097,10110400,JNJ,Johnson & Johnson
+2024-04-24,140.75645446777344,141.19238602777787,139.1738582033131,140.3868662917641,9756300,JNJ,Johnson & Johnson
+2024-04-25,139.13595581054688,141.75150174831862,138.6715955105692,141.55248605970053,7642700,JNJ,Johnson & Johnson
+2024-04-26,138.49154663085938,139.4771103319938,138.31148824791228,139.02223588994698,6183000,JNJ,Johnson & Johnson
+2024-04-29,139.13595581054688,139.51501540957577,138.34939340537494,138.4915371399616,6149600,JNJ,Johnson & Johnson
+2024-04-30,137.02267456054688,139.192832272277,136.96581705896423,139.192832272277,8817700,JNJ,Johnson & Johnson
+2024-05-01,143.26776123046875,143.9027085015122,139.8940814784167,140.9554744331391,14470900,JNJ,Johnson & Johnson
+2024-05-02,142.07373046875,144.35760330026764,141.33455399003302,144.08277274831931,8459800,JNJ,Johnson & Johnson
+2024-05-03,141.4577178955078,142.04526456847245,140.0836088757251,142.04526456847245,6532700,JNJ,Johnson & Johnson
+2024-05-06,140.80384826660156,142.19691480503755,140.16891544013447,142.02632785125058,5042800,JNJ,Johnson & Johnson
+2024-05-07,140.93650817871094,141.89364304896887,140.68063500064724,141.56196952055706,7333500,JNJ,Johnson & Johnson
+2024-05-08,141.1544952392578,141.89367171616064,140.91757933101462,141.31559632163925,7735100,JNJ,Johnson & Johnson
+2024-05-09,142.0074005126953,142.24431641981678,141.0976370668611,141.18292332297696,6546200,JNJ,Johnson & Johnson
+2024-05-10,142.0642547607422,142.2348272690645,141.38193580705473,142.14954101490335,5710600,JNJ,Johnson & Johnson
+2024-05-13,143.30569458007812,144.04487105102402,141.87472771149302,142.18744398287834,5628500,JNJ,Johnson & Johnson
+2024-05-14,143.45730590820312,144.24386835199584,142.81288720597638,143.90270891203994,8254200,JNJ,Johnson & Johnson
+2024-05-15,144.67977905273438,144.9451236653601,143.3814847366588,143.8742737859052,5548000,JNJ,Johnson & Johnson
+2024-05-16,146.2055206298828,146.30029276202148,144.35757973475563,144.9925125315328,7591000,JNJ,Johnson & Johnson
+2024-05-17,146.5467071533203,146.7551943144106,145.66538689432934,146.7551943144106,6521800,JNJ,Johnson & Johnson
+2024-05-20,144.5118408203125,146.53712268890445,144.5022782526137,146.2600851902533,7742300,JNJ,Johnson & Johnson
+2024-05-21,144.4832000732422,145.77287866509127,144.0532926322058,144.99906859456448,5492400,JNJ,Johnson & Johnson
+2024-05-22,146.64222717285156,147.19631681630557,143.6043039912886,144.10106195265834,6609800,JNJ,Johnson & Johnson
+2024-05-23,143.01197814941406,146.01169447042932,142.70628209595964,145.925718821997,8000400,JNJ,Johnson & Johnson
+2024-05-24,140.40396118164062,143.11707768343885,140.2033367395314,142.84958814535096,9520600,JNJ,Johnson & Johnson
+2024-05-28,137.92967224121094,140.23199180994135,137.70993724409783,140.23199180994135,10499800,JNJ,Johnson & Johnson
+2024-05-29,137.98699951171875,138.9232129407671,137.2896170802808,137.39470330231288,8263800,JNJ,Johnson & Johnson
+2024-05-30,138.7894744873047,139.1047331677615,137.5857714522688,138.15895712639107,8490300,JNJ,Johnson & Johnson
+2024-05-31,140.1173553466797,140.8911653771175,138.70348004937253,139.0665077978094,14621200,JNJ,Johnson & Johnson
+2024-06-03,141.13955688476562,142.24772151958874,140.21289154445563,140.67144293048884,7329200,JNJ,Johnson & Johnson
+2024-06-04,141.19688415527344,141.68409412695607,139.6588119971144,140.89117349117603,8876400,JNJ,Johnson & Johnson
+2024-06-05,139.44863891601562,141.37839738723267,139.33400470605173,141.3592868265431,5891300,JNJ,Johnson & Johnson
+2024-06-06,139.87850952148438,140.43259907661502,138.19714487552835,138.9996133717516,5016300,JNJ,Johnson & Johnson
+2024-06-07,140.509033203125,141.67452946293966,139.80208830840763,140.126894917973,5111600,JNJ,Johnson & Johnson
+2024-06-10,140.55682373046875,140.96760605038585,139.09517918759832,139.98362350393288,5749900,JNJ,Johnson & Johnson
+2024-06-11,140.20330810546875,140.58544635118255,138.9422883373221,140.2510772083184,5661200,JNJ,Johnson & Johnson
+2024-06-12,138.9136505126953,140.63323643220812,138.3117917965944,140.48992910228205,6180500,JNJ,Johnson & Johnson
+2024-06-13,138.9518585205078,139.47728958160914,137.45200757563956,138.58884535045354,6840400,JNJ,Johnson & Johnson
+2024-06-14,139.037841796875,139.44863867701946,138.02520073836482,138.6557180462591,4075300,JNJ,Johnson & Johnson
+2024-06-17,139.42953491210938,139.88808635061545,138.27360103505012,138.54109058893593,6666600,JNJ,Johnson & Johnson
+2024-06-18,139.14292907714844,139.84987405598042,138.77035331547316,139.4390917497865,6156600,JNJ,Johnson & Johnson
+2024-06-20,141.17774963378906,141.4643496884669,138.53149863302914,138.7798921497226,8749700,JNJ,Johnson & Johnson
+2024-06-21,142.1044464111328,142.4197050835139,140.78609461337328,141.2828671798908,15172300,JNJ,Johnson & Johnson
+2024-06-24,142.45790100097656,143.0311011947362,141.55034617509585,142.3432667930592,6914700,JNJ,Johnson & Johnson
+2024-06-25,140.6141357421875,142.53433165045098,140.37530475263344,142.51522108970235,5912500,JNJ,Johnson & Johnson
+2024-06-26,140.26065063476562,140.61411578446967,139.26710569606846,139.66833995232068,5267800,JNJ,Johnson & Johnson
+2024-06-27,139.28622436523438,140.77652728298105,138.36910702819037,140.24154824349102,5739200,JNJ,Johnson & Johnson
+2024-06-28,139.63014221191406,140.49949044378357,139.14291770233953,139.51549343355708,10495700,JNJ,Johnson & Johnson
+2024-07-01,139.8976287841797,142.056655466101,139.11425621977563,139.5441636196529,5144400,JNJ,Johnson & Johnson
+2024-07-02,139.50595092773438,140.5759090538986,139.2289134047405,139.88807466505412,5492000,JNJ,Johnson & Johnson
+2024-07-03,139.18115234375,140.09825519719843,138.27359748230666,139.66836232357656,3246200,JNJ,Johnson & Johnson
+2024-07-05,139.9358367919922,140.00271646008244,138.04429960562362,139.25756500554073,4888500,JNJ,Johnson & Johnson
+2024-07-08,138.9805145263672,140.64278333184302,138.76079411468865,139.85941075016692,5260200,JNJ,Johnson & Johnson
+2024-07-09,140.48036193847656,140.5567895885892,138.6938965933964,139.16201048392998,5890400,JNJ,Johnson & Johnson
+2024-07-10,142.75404357910156,142.79226469832298,140.12690285043743,140.68099246246052,6093200,JNJ,Johnson & Johnson
+2024-07-11,143.01197814941406,143.8526678063128,141.9993371956507,142.8973439515043,6350400,JNJ,Johnson & Johnson
+2024-07-12,143.1839599609375,144.13928392208155,142.5725532088888,143.29859417160702,5336400,JNJ,Johnson & Johnson
+2024-07-15,142.5725555419922,143.5374275107859,142.2190757581654,143.3750241839842,6711400,JNJ,Johnson & Johnson
+2024-07-16,144.26345825195312,144.33033792258516,142.49611776653495,143.0024382721437,6469600,JNJ,Johnson & Johnson
+2024-07-17,149.58460998535156,150.45395818620767,144.6551354273398,144.7793321923436,13801400,JNJ,Johnson & Johnson
+2024-07-18,148.4764404296875,150.05273362835996,147.71217838582382,148.6484063136727,10166200,JNJ,Johnson & Johnson
+2024-07-19,147.77903747558594,149.51771917057317,147.23449592540405,149.51771917057317,7398000,JNJ,Johnson & Johnson
+2024-07-22,147.3491668701172,148.18029401698655,146.72819757501605,147.85548738224293,6840600,JNJ,Johnson & Johnson
+2024-07-23,145.54359436035156,146.64221095688177,144.79844292361042,146.4606970930706,6261900,JNJ,Johnson & Johnson
+2024-07-24,149.2980194091797,149.42221618208112,145.52449288210508,145.9352751661852,7168200,JNJ,Johnson & Johnson
+2024-07-25,152.50790405273438,153.40591083481542,149.03052570275355,149.48907708487036,10019600,JNJ,Johnson & Johnson
+2024-07-26,153.46322631835938,154.3612330909779,152.3454991366168,152.61298865479012,8356900,JNJ,Johnson & Johnson
+2024-07-29,151.4761505126953,152.8518192179909,150.98894058668873,152.82316066805436,5625000,JNJ,Johnson & Johnson
+2024-07-30,154.12242126464844,154.33259370890002,151.28510784433942,151.4570591657704,6545700,JNJ,Johnson & Johnson
+2024-07-31,150.79788208007812,153.18619180844752,150.69279586894643,152.70852986277364,8293200,JNJ,Johnson & Johnson
+2024-08-01,153.5778350830078,153.6256041841456,150.6641094156819,151.39969818028837,7213400,JNJ,Johnson & Johnson
+2024-08-02,156.80686950683594,157.48515591200436,153.80715294551615,154.66693865288636,11280400,JNJ,Johnson & Johnson
+2024-08-05,154.0459747314453,158.3735907158735,153.4059094849122,156.47249095825867,12032200,JNJ,Johnson & Johnson
+2024-08-06,151.86782836914062,154.26568590228885,151.83916982079467,153.85490365794027,7607100,JNJ,Johnson & Johnson
+2024-08-07,151.8009490966797,153.44410723248347,151.12267734796205,151.77229054825978,5993000,JNJ,Johnson & Johnson
+2024-08-08,153.06199645996094,153.52054785048412,150.96983478613794,151.48571785542666,5094800,JNJ,Johnson & Johnson
+2024-08-09,153.44410705566406,153.74025510705175,152.22129373420773,152.96644514643629,4579200,JNJ,Johnson & Johnson
+2024-08-12,152.73719787597656,154.47587988586264,151.61947060310268,153.77849748355737,7605400,JNJ,Johnson & Johnson
+2024-08-13,151.3137664794922,153.20530390168892,149.45088761088277,153.10978024876042,9711400,JNJ,Johnson & Johnson
+2024-08-14,151.3997039794922,152.42190739007984,150.3679525791445,150.77874937216498,5141200,JNJ,Johnson & Johnson
+2024-08-15,151.98245239257812,152.374138629876,150.78829770112142,151.29461812413237,7237800,JNJ,Johnson & Johnson
+2024-08-16,152.26907348632812,152.79450453863075,151.1131251712624,152.03024251501654,5012800,JNJ,Johnson & Johnson
+2024-08-19,152.49835205078125,153.12885471820184,152.0206901219893,152.33594874424222,4408400,JNJ,Johnson & Johnson
+2024-08-20,153.00469970703125,153.74028871253057,152.5365856859144,152.85184436416603,7275100,JNJ,Johnson & Johnson
+2024-08-21,154.2179412841797,154.2657103980364,153.14798310380678,153.23395876249668,5019400,JNJ,Johnson & Johnson
+2024-08-22,155.0968475341797,155.23059230273446,153.60652994260093,154.76247832424949,6552100,JNJ,Johnson & Johnson
+2024-08-23,156.7973175048828,156.88329315800357,154.47587283102047,155.24013487196115,7093400,JNJ,Johnson & Johnson
+2024-08-26,157.25587463378906,158.30673680054358,156.23367101911998,156.83552976708725,6870600,JNJ,Johnson & Johnson
+2024-08-27,156.85159301757812,157.90079624055073,156.0911652316084,157.3810122041286,4388700,JNJ,Johnson & Johnson
+2024-08-28,157.7852783203125,158.8248609911455,156.62057089817154,156.89971116094978,5187000,JNJ,Johnson & Johnson
+2024-08-29,158.08367919921875,158.5553462101326,157.24624369664147,158.46871799008557,7390100,JNJ,Johnson & Johnson
+2024-08-30,159.65267944335938,159.76818373558538,157.67939788737357,157.9777937674427,7971000,JNJ,Johnson & Johnson
+2024-09-03,160.90403747558594,161.52970533863666,158.60348385669542,159.05589527313958,6956500,JNJ,Johnson & Johnson
+2024-09-04,161.09654235839844,162.5307843049111,159.82593638896796,161.52969814334867,6939100,JNJ,Johnson & Johnson
+2024-09-05,158.81524658203125,161.10616497961635,158.66123106469144,160.94252900034087,4600400,JNJ,Johnson & Johnson
+2024-09-06,158.2280731201172,159.72968767441986,157.9777942359148,158.99812132087797,6016900,JNJ,Johnson & Johnson
+2024-09-09,160.37460327148438,161.1446661222834,158.3146935910401,158.67084160084718,7538200,JNJ,Johnson & Johnson
+2024-09-10,161.1157989501953,162.15538165303892,160.50937203493783,161.2313032434908,6559600,JNJ,Johnson & Johnson
+2024-09-11,158.65159606933594,160.54785503792735,157.94890584374164,160.54785503792735,5920200,JNJ,Johnson & Johnson
+2024-09-12,158.47833251953125,158.9211234405208,156.62056999422387,158.05479720929625,4540900,JNJ,Johnson & Johnson
+2024-09-13,159.32540893554688,159.546797060231,157.68903446734652,158.5746016538111,3693400,JNJ,Johnson & Johnson
+2024-09-16,160.74038696289062,160.99065114794536,159.57566487763583,160.13396007912158,5187800,JNJ,Johnson & Johnson
+2024-09-17,160.81739807128906,161.4430658908396,159.7200485681607,160.0184591294502,5066500,JNJ,Johnson & Johnson
+2024-09-18,159.93182373046875,162.04950039267203,159.5371791595384,160.39387028643762,4722800,JNJ,Johnson & Johnson
+2024-09-19,158.65159606933594,160.14357535774084,158.26655731125825,160.00881546434533,4956100,JNJ,Johnson & Johnson
+2024-09-20,158.01629638671875,158.69971632881737,157.42912512032555,158.151056282888,11839000,JNJ,Johnson & Johnson
+2024-09-23,157.11148071289062,158.34357544406328,156.6301932495348,158.24731207630103,4671600,JNJ,Johnson & Johnson
+2024-09-24,156.68795776367188,157.37139247818604,155.50399462292114,156.6975782261164,6041600,JNJ,Johnson & Johnson
+2024-09-25,154.5895538330078,157.20775905812286,154.358530541005,156.89972800211913,5420000,JNJ,Johnson & Johnson
+2024-09-26,155.34996032714844,155.49434068501623,154.03123743286534,154.24300508288954,6122000,JNJ,Johnson & Johnson
+2024-09-27,155.35958862304688,157.31361456594203,155.30183647698738,155.93713945909764,7553800,JNJ,Johnson & Johnson
+2024-09-30,155.99488830566406,156.11039259534,154.6665302234805,155.52323599766893,6010000,JNJ,Johnson & Johnson
+2024-10-01,155.9275360107422,156.65908775352935,155.1478378906816,156.35105669063194,4408000,JNJ,Johnson & Johnson
+2024-10-02,155.13821411132812,156.05265744219554,154.63767098868513,155.46548609286313,4684400,JNJ,Johnson & Johnson
+2024-10-03,154.4932861328125,155.3981089748419,154.22376631021592,154.76280595540908,4791200,JNJ,Johnson & Johnson
+2024-10-04,154.29112243652344,154.4932696257365,152.83763964226807,153.65583417269772,5331100,JNJ,Johnson & Johnson
+2024-10-07,153.5595703125,154.83979667277313,153.26117444802415,154.25262540509488,4266000,JNJ,Johnson & Johnson
+2024-10-08,153.71359252929688,154.25263213868422,153.00128179533343,153.52108048133394,4766300,JNJ,Johnson & Johnson
+2024-10-09,154.63766479492188,155.18633958410354,153.54032990428712,153.93498917148145,6047200,JNJ,Johnson & Johnson
+2024-10-10,154.50289916992188,155.34996982178976,154.011991235441,155.32109374845135,4793900,JNJ,Johnson & Johnson
+2024-10-11,155.41737365722656,156.5724607768685,155.1670947446889,156.11041417882805,5253500,JNJ,Johnson & Johnson
+2024-10-14,155.55210876464844,156.07189274487246,154.87829458858366,155.35958203564292,5964000,JNJ,Johnson & Johnson
+2024-10-15,157.9585723876953,160.50939040814515,153.04943373250424,154.01200878742566,10548000,JNJ,Johnson & Johnson
+2024-10-16,158.1317901611328,158.81522474552844,156.55316804477476,157.86227038671018,5982100,JNJ,Johnson & Johnson
+2024-10-17,158.314697265625,158.82486079497855,157.5061378629961,158.11255007110398,4798000,JNJ,Johnson & Johnson
+2024-10-18,158.9403533935547,159.1039893543555,157.79488698022257,158.71896529220376,5908000,JNJ,Johnson & Johnson
+2024-10-21,156.73606872558594,159.06549816155163,156.23552567780905,158.92111780533088,6082700,JNJ,Johnson & Johnson
+2024-10-22,157.33287048339844,157.6023902906859,155.84087639380354,156.24517079246263,5680300,JNJ,Johnson & Johnson
+2024-10-23,159.65267944335938,159.78743934686568,156.34141931408666,156.7264581010532,7441600,JNJ,Johnson & Johnson
+2024-10-24,157.5446319580078,159.3157662471268,157.2269804788081,158.82485833621487,5386300,JNJ,Johnson & Johnson
+2024-10-25,154.8590545654297,157.7852757979483,154.59915522994433,157.55425253443602,6400400,JNJ,Johnson & Johnson
+2024-10-28,155.55210876464844,155.9082567753996,154.97455795308642,155.09969738939455,4842500,JNJ,Johnson & Johnson
+2024-10-29,154.09861755371094,156.10077517759024,154.0697414807289,155.41735520004482,5216900,JNJ,Johnson & Johnson
+2024-10-30,154.59915161132812,155.24407501651123,153.0782815428571,153.48256122874528,5820500,JNJ,Johnson & Johnson
+2024-10-31,153.8772430419922,154.8494385230762,153.4922189096912,154.00238249446815,8613900,JNJ,Johnson & Johnson
+2024-11-01,154.1371307373047,155.03231838659335,153.89648700090734,154.57028652527433,5256400,JNJ,Johnson & Johnson
+2024-11-04,152.31787109375,154.28151760286693,152.1542351086343,153.72322234838057,4644000,JNJ,Johnson & Johnson
+2024-11-05,152.42373657226562,152.65474514096994,150.49858683185292,151.7691780229073,6547100,JNJ,Johnson & Johnson
+2024-11-06,151.97132873535156,154.83017734123354,151.46116521731997,153.91571944313236,8926600,JNJ,Johnson & Johnson
+2024-11-07,150.86436462402344,152.8087700946419,150.6525969644646,152.53925028933568,7522800,JNJ,Johnson & Johnson
+2024-11-08,149.65151977539062,151.20126594048125,149.59376763185253,151.12425818652136,8926100,JNJ,Johnson & Johnson
+2024-11-11,149.2375946044922,151.68254288838057,149.1124698647291,149.79588976626414,7146800,JNJ,Johnson & Johnson
+2024-11-12,146.9274444580078,149.23761853646224,146.6675451006699,148.74671058391604,7181400,JNJ,Johnson & Johnson
+2024-11-13,147.50498962402344,147.76487428359457,145.7530961768093,146.7926788782779,7161900,JNJ,Johnson & Johnson
+2024-11-14,146.18624877929688,147.8418788210071,145.11779002781793,147.44721957772936,7716400,JNJ,Johnson & Johnson
+2024-11-15,148.23654174804688,148.65044192489623,145.25255353906638,145.25255353906638,11328500,JNJ,Johnson & Johnson
+2024-11-18,148.9777374267578,149.51677707876257,146.62905206782648,146.87931628119185,7510600,JNJ,Johnson & Johnson
+2024-11-19,147.27395629882812,148.22691071540223,146.35951310249192,148.18839949516433,8233700,JNJ,Johnson & Johnson
+2024-11-20,147.37985229492188,147.51461220143037,146.1285019129269,147.302844535813,9061300,JNJ,Johnson & Johnson
+2024-11-21,149.68040466308594,150.2194442848265,147.0910756986205,147.8707590577615,10141100,JNJ,Johnson & Johnson
+2024-11-22,149.36276245117188,151.23978078202018,148.34243529120965,150.06543809549373,8266000,JNJ,Johnson & Johnson
+2024-11-25,149.94993591308594,151.16277515452518,149.3338884858539,149.36276456152655,12256200,JNJ,Johnson & Johnson
+2024-11-26,149.93052673339844,150.6388404851252,148.61092019554064,150.55151717441504,5683500,JNJ,Johnson & Johnson
+2024-11-27,150.7843780517578,151.97785584361577,150.00815111128483,150.03725888127357,4140400,JNJ,Johnson & Johnson
+2024-11-29,150.4059600830078,151.0463606247515,149.59091292383204,150.28952900471972,5687800,JNJ,Johnson & Johnson
+2024-12-02,150.20220947265625,150.3962662098756,149.3580397171032,150.15369158695643,6946500,JNJ,Johnson & Johnson
+2024-12-03,147.83468627929688,150.2022170879145,147.78616839113718,150.2022170879145,8674400,JNJ,Johnson & Johnson
+2024-12-04,146.00082397460938,147.05844584056467,145.30220783429849,146.79646108655288,10333100,JNJ,Johnson & Johnson
+2024-12-05,145.0790252685547,145.91348250982662,144.52594805727463,145.54476436897326,7898100,JNJ,Johnson & Johnson
+2024-12-06,144.87525939941406,145.59328558340798,143.9728889463539,144.9528850521901,8389600,JNJ,Johnson & Johnson
+2024-12-09,145.15664672851562,146.4083251514949,144.03109702988738,144.855841787485,8410300,JNJ,Johnson & Johnson
+2024-12-10,144.79762268066406,146.35010600637966,143.92436006343544,145.4768285835728,9398700,JNJ,Johnson & Johnson
+2024-12-11,142.28457641601562,144.08933228125662,142.0225916663053,144.08933228125662,13446700,JNJ,Johnson & Johnson
+2024-12-12,141.89646911621094,143.38102475337882,141.67328978366214,142.82794745825524,6176300,JNJ,Johnson & Johnson
+2024-12-13,142.26515197753906,142.56594212386773,140.73207867167702,141.3336737699135,8324900,JNJ,Johnson & Johnson
+2024-12-16,139.5774383544922,142.87644717170906,139.2572380884056,142.37188783070172,8732400,JNJ,Johnson & Johnson
+2024-12-17,142.0614013671875,142.30397598267456,139.44159848104303,139.56772721330222,10343000,JNJ,Johnson & Johnson
+2024-12-18,140.45069885253906,142.3815980735082,140.37307320085606,141.3530692928929,9336100,JNJ,Johnson & Johnson
+2024-12-19,139.31546020507812,140.9067491505523,139.11169100591772,139.85882499539903,9516700,JNJ,Johnson & Johnson
+2024-12-20,140.17901611328125,141.14931454845004,138.5101016203446,138.80119411201107,17702800,JNJ,Johnson & Johnson
+2024-12-23,140.95526123046875,141.0134767690937,139.1893109290874,140.33427080916994,8720800,JNJ,Johnson & Johnson
+2024-12-24,141.51803588867188,141.51803588867188,140.04317808833426,140.69327627791438,3164100,JNJ,Johnson & Johnson
+2024-12-26,141.25604248046875,142.02257170001613,140.7805909356998,141.1881144859681,4656300,JNJ,Johnson & Johnson
+2024-12-27,140.74179077148438,142.24575630485853,140.382770283216,140.56712935451452,5588300,JNJ,Johnson & Johnson
+2024-12-30,139.0825653076172,140.57683309396822,138.70414953416588,140.53801286790346,6268700,JNJ,Johnson & Johnson
+2024-12-31,140.32456970214844,140.37308759012114,139.0534809873993,139.49011236799225,5811400,JNJ,Johnson & Johnson
+2025-01-02,139.7423858642578,141.44040813899545,139.50950890799953,140.91643868880917,6051300,JNJ,Johnson & Johnson
+2025-01-03,139.9073486328125,140.276066815222,139.35427135919824,139.79091754598034,5878800,JNJ,Johnson & Johnson
+2025-01-06,139.39308166503906,140.51863144286358,138.6847531223714,139.24752801128366,7910500,JNJ,Johnson & Johnson
+2025-01-07,141.88673400878906,142.808514547958,139.32514676864207,139.4900957236025,8422000,JNJ,Johnson & Johnson
+2025-01-08,138.0443572998047,141.26574028391562,137.23900785238231,141.16871932741302,11175600,JNJ,Johnson & Johnson
+2025-01-10,137.84059143066406,139.4027724819699,136.50157487080793,136.81207747245878,8821500,JNJ,Johnson & Johnson
+2025-01-13,140.17901611328125,140.76120109661417,138.08316793997767,138.73326611487127,10376400,JNJ,Johnson & Johnson
+2025-01-14,140.45069885253906,140.50891438990652,138.61683539756845,140.2081242431219,8681700,JNJ,Johnson & Johnson
+2025-01-15,140.66416931152344,141.71209342783047,139.97525088860306,140.99406723547762,7434600,JNJ,Johnson & Johnson
+2025-01-16,143.38101196289062,143.67210447090517,139.78119805179006,140.03348513467333,8964000,JNJ,Johnson & Johnson
+2025-01-17,142.66299438476562,143.97290334731926,142.25547077111315,143.06082034294334,10773100,JNJ,Johnson & Johnson
+2025-01-21,143.7497100830078,144.4386285000191,142.6823906666203,143.17723754830712,11111700,JNJ,Johnson & Johnson
+2025-01-22,140.95526123046875,141.14931796107845,137.8891145478648,139.72297804244877,16834700,JNJ,Johnson & Johnson
+2025-01-23,142.28457641601562,143.51685969960647,140.50892832234462,141.12022113647512,10506400,JNJ,Johnson & Johnson
+2025-01-24,142.45921325683594,143.24515256470158,142.0322796067415,142.44950079760227,9887300,JNJ,Johnson & Johnson
+2025-01-27,148.34893798828125,148.8923027827417,143.60417888622317,144.04081025280172,15152300,JNJ,Johnson & Johnson
+2025-01-28,145.91348266601562,148.4265520468043,145.83585701493294,148.12576190234577,10320600,JNJ,Johnson & Johnson
+2025-01-29,146.6605987548828,147.36892725422663,145.5447615055716,146.02991071059017,7156400,JNJ,Johnson & Johnson
+2025-01-30,148.32952880859375,149.56181206453698,146.86438338531534,147.39805052809234,8911000,JNJ,Johnson & Johnson
+2025-01-31,147.63092041015625,148.6303267454098,147.5435970928423,148.08696191912605,8457800,JNJ,Johnson & Johnson
+2025-02-03,147.35922241210938,147.9414074104585,146.30160064383534,147.48536594972023,6687500,JNJ,Johnson & Johnson
+2025-02-04,148.9311065673828,149.60060002589378,146.46654034321477,146.86436624007646,9645000,JNJ,Johnson & Johnson
+2025-02-05,150.09547424316406,150.13427966790974,148.75645760295112,149.25131930333234,8947000,JNJ,Johnson & Johnson
+2025-02-06,148.95050048828125,150.24099912338545,148.8243717654005,150.1924812427797,7418100,JNJ,Johnson & Johnson
+2025-02-07,148.5720977783203,149.90141675708023,148.26160996517143,148.96992370647402,6204900,JNJ,Johnson & Johnson
+2025-02-10,149.6588592529297,149.7849880013297,147.7667651655334,149.04756640588894,6936200,JNJ,Johnson & Johnson
+2025-02-11,151.49270629882812,151.7449785734173,149.36775026043762,149.5326992252359,7554500,JNJ,Johnson & Johnson
+2025-02-12,150.64854431152344,151.0366726065465,149.68795824320014,150.6582567723869,7746000,JNJ,Johnson & Johnson
+2025-02-13,152.5794219970703,153.4332893190044,150.19248144056306,150.64852286881614,10704700,JNJ,Johnson & Johnson
+2025-02-14,151.51211547851562,152.79291669501842,151.42479216073076,152.6182552538675,6411800,JNJ,Johnson & Johnson
+2025-02-18,151.59034729003906,152.0402489737242,149.8787330029535,150.75898580953205,9670700,JNJ,Johnson & Johnson
+2025-02-19,154.42674255371094,154.8277529420788,151.3556178514593,151.60013419693823,7974700,JNJ,Johnson & Johnson
+2025-02-20,156.17745971679688,156.4415415261645,153.50734563036613,153.50734563036613,7224000,JNJ,Johnson & Johnson
+2025-02-21,158.74000549316406,159.92345618086694,155.78624402806446,156.37308919366578,12546900,JNJ,Johnson & Johnson
+2025-02-24,160.14842224121094,161.2536259138946,158.4954894483981,159.11166045689302,10201900,JNJ,Johnson & Johnson
+2025-02-25,162.44686889648438,162.7794075306249,160.3440343830805,160.50052841941465,12303700,JNJ,Johnson & Johnson
+2025-02-26,159.50291442871094,161.50795157411068,158.99431621898793,161.45904531708254,11396400,JNJ,Johnson & Johnson
+2025-02-27,160.13864135742188,160.3538169361167,158.18251058680966,158.74979030117842,8364600,JNJ,Johnson & Johnson
+2025-02-28,161.4003448486328,162.30016316085826,159.13122612068747,160.70591189810517,12037200,JNJ,Johnson & Johnson
+2025-03-03,163.6107635498047,163.65966980002955,161.22428181011645,161.34165979547458,9191500,JNJ,Johnson & Johnson
+2025-03-04,161.79156494140625,166.26133065875257,161.6937673629563,164.39322229847508,11999700,JNJ,Johnson & Johnson
+2025-03-05,161.49813842773438,162.808757279084,159.94301817416357,160.90151799456612,8744800,JNJ,Johnson & Johnson
+2025-03-06,162.19256591796875,162.2316819622656,159.923447322367,161.3807699509608,8037900,JNJ,Johnson & Johnson
+2025-03-07,163.03370666503906,164.76488641862807,161.08735135228795,161.50792719032012,9637600,JNJ,Johnson & Johnson
+2025-03-10,164.02154541015625,166.17328605365597,163.38580894415355,163.8063698533971,17559000,JNJ,Johnson & Johnson
+2025-03-11,162.22190856933594,163.63032496587397,161.42967807730625,163.53251246785644,9890300,JNJ,Johnson & Johnson
+2025-03-12,159.27793884277344,160.60810823744953,158.67152821308082,160.13862615173423,8010700,JNJ,Johnson & Johnson
+2025-03-13,159.4148712158203,160.93086051623524,159.09210787067292,159.84520741859117,5286700,JNJ,Johnson & Johnson
+2025-03-14,159.23880004882812,159.5713386501337,157.5663168384381,158.5639326423548,6235800,JNJ,Johnson & Johnson
+2025-03-17,159.26815795898438,159.9136846715509,158.18250482388353,158.84759702218952,6669800,JNJ,Johnson & Johnson
+2025-03-18,160.64723205566406,161.2438525098817,159.39530961469802,159.8550015183129,7348800,JNJ,Johnson & Johnson
+2025-03-19,159.4148712158203,160.7548159229325,158.65198146332366,160.37337104668416,5936400,JNJ,Johnson & Johnson
+2025-03-20,159.4442138671875,159.62025846257242,158.37811131790625,159.42464838189167,7485900,JNJ,Johnson & Johnson
+2025-03-21,160.04083251953125,160.5298651777963,158.91604845106622,159.42464659440773,17047100,JNJ,Johnson & Johnson
+2025-03-24,159.70828247070312,160.7841603121084,158.93561742030673,159.26815605343467,8046400,JNJ,Johnson & Johnson
+2025-03-25,157.4880828857422,160.58854817658738,157.03816626942583,159.93324619941436,7456200,JNJ,Johnson & Johnson
+2025-03-26,158.17271423339844,158.92582865849818,157.11640196710167,157.6739063260186,7223500,JNJ,Johnson & Johnson
+2025-03-27,159.5518035888672,160.47118739573978,157.78150771244313,158.78891381807773,6752500,JNJ,Johnson & Johnson
+2025-03-28,160.11907958984375,160.91131010864603,159.3366243515368,160.00170160343768,5760300,JNJ,Johnson & Johnson
+2025-03-31,162.2023468017578,162.9750267511633,160.62766106177978,160.7645896076869,12481400,JNJ,Johnson & Johnson
+2025-04-01,149.88851928710938,158.26075654100097,149.77115621737417,157.20444414110435,23303100,JNJ,Johnson & Johnson
+2025-04-02,151.9522247314453,152.37278564446345,150.0841164374023,150.63183061439895,10356900,JNJ,Johnson & Johnson
+2025-04-03,156.3144073486328,157.12618843488838,154.02572314664877,155.26787028769624,13249300,JNJ,Johnson & Johnson
+2025-04-04,149.8787384033203,156.31441014554045,149.57552561101676,155.668883437941,16601700,JNJ,Johnson & Johnson
+2025-04-07,147.31619262695312,149.36036047285884,144.1668211260507,147.96171931513388,18083000,JNJ,Johnson & Johnson
+2025-04-08,146.70980834960938,150.2210595143276,144.7536775716146,150.2210595143276,12018400,JNJ,Johnson & Johnson
+2025-04-09,147.6585235595703,149.8298297786797,138.39624372218634,139.08088646602883,18773700,JNJ,Johnson & Johnson
+2025-04-10,145.4285430908203,147.88348181098718,141.94663274141948,147.07168575832006,13830500,JNJ,Johnson & Johnson
+2025-04-11,148.40185546875,149.00826615085418,144.93951060088102,146.05450453366188,9943900,JNJ,Johnson & Johnson
+2025-04-14,150.97415161132812,151.27734944901417,147.854121096136,148.26490670759043,10685300,JNJ,Johnson & Johnson
+2025-04-15,150.2504119873047,152.87163519455228,148.7637632255588,152.28478994579837,10847700,JNJ,Johnson & Johnson
+2025-04-16,150.53404235839844,152.2163159627981,148.90067500656366,151.96200941909794,7986900,JNJ,Johnson & Johnson
+2025-04-17,154.01596069335938,155.9427507373147,150.77856658700517,150.77856658700517,10981100,JNJ,Johnson & Johnson
+2025-04-21,153.47801208496094,154.7592752985423,152.07938580573637,154.495208400845,6285400,JNJ,Johnson & Johnson
+2025-04-22,154.28981018066406,155.23853477158195,152.83248742498463,154.09420009393824,7136300,JNJ,Johnson & Johnson
+2025-04-23,151.97178649902344,153.65405995813353,150.94481498022725,153.05743954619226,9099400,JNJ,Johnson & Johnson
+2025-04-24,151.53164672851562,152.48037124442914,150.0743390121412,152.3825736708444,8310400,JNJ,Johnson & Johnson
+2025-04-25,151.18934631347656,151.50231947057802,149.10606230479286,150.9350546905758,8643600,JNJ,Johnson & Johnson
+2025-04-28,151.94244384765625,152.39234550898632,150.4460051963736,152.08914766676574,5815200,JNJ,Johnson & Johnson
+2025-04-29,152.49017333984375,153.5758264827086,150.90569731365886,152.0402567091757,5246700,JNJ,Johnson & Johnson
+2025-04-30,152.8813934326172,154.729936358785,151.6196956897791,154.729936358785,9598200,JNJ,Johnson & Johnson
+2025-05-01,151.07199096679688,151.68816203149163,149.9961130378157,151.60013972569152,7325800,JNJ,Johnson & Johnson
+2025-05-02,152.695556640625,153.28240181632026,151.63924427882918,152.6466653127277,5974500,JNJ,Johnson & Johnson
+2025-05-05,151.60012817382812,153.35085857129926,151.33604635245678,153.23349550584211,5464100,JNJ,Johnson & Johnson
+2025-05-06,151.08175659179688,152.48038288598428,150.31886680876866,151.42408543570903,8644200,JNJ,Johnson & Johnson
+2025-05-07,153.8496856689453,154.47564690871295,151.11109964842703,151.34584070987484,7853100,JNJ,Johnson & Johnson
+2025-05-08,152.2456512451172,153.58559595738635,151.3849489880782,152.40214527805017,7606100,JNJ,Johnson & Johnson
+2025-05-09,150.8372344970703,152.636871099945,150.43622413501134,152.0109098935498,6520400,JNJ,Johnson & Johnson
+2025-05-12,150.7589874267578,151.9522283079107,147.8639075206592,148.6854937295837,9023800,JNJ,Johnson & Johnson
+2025-05-13,145.18402099609375,148.3725086216881,144.83191687784895,148.3725086216881,10549600,JNJ,Johnson & Johnson
+2025-05-14,143.14964294433594,145.55569023363782,142.91490189139907,145.40897147901754,10216000,JNJ,Johnson & Johnson
+2025-05-15,146.32835388183594,146.36746992823834,144.0983661345862,144.75366811149715,7945800,JNJ,Johnson & Johnson
+2025-05-16,148.01063537597656,148.17690469926936,145.94691683237613,146.3870432674563,8051200,JNJ,Johnson & Johnson
+2025-05-19,149.1451873779297,149.31145669295304,147.73677091644666,148.5583422109476,12639900,JNJ,Johnson & Johnson
+2025-05-20,150.28952026367188,150.6611749359263,148.78329131728185,148.98869160055045,7351500,JNJ,Johnson & Johnson
+2025-05-21,149.82005310058594,151.04263486929065,149.6440084894575,149.82984330615562,7032200,JNJ,Johnson & Johnson
+2025-05-22,149.26255798339844,149.95699096861145,148.04975154159976,149.30167403193045,7535300,JNJ,Johnson & Johnson
+2025-05-23,149.58531188964844,150.1134605939447,148.87132838736704,149.6439934207822,6727300,JNJ,Johnson & Johnson
+2025-05-27,151.17349243164062,151.9527814630419,149.8713709488511,150.45338800363243,6990700,JNJ,Johnson & Johnson
+2025-05-28,150.36459350585938,151.55820484491514,149.87136841653694,151.20308217852158,8459300,JNJ,Johnson & Johnson
+2025-05-29,151.4990234375,151.95278210010628,149.50638982004466,149.6938177662655,6810600,JNJ,Johnson & Johnson
+2025-05-30,153.10694885253906,153.6001739740829,151.1439074500615,151.81468639038377,15529700,JNJ,Johnson & Johnson
+2025-06-02,153.2943572998047,153.4324597277418,150.2363706663291,152.38682490878404,6669300,JNJ,Johnson & Johnson
+2025-06-03,152.32763671875,153.55084037456984,151.99224726623072,152.70249260805704,8209800,JNJ,Johnson & Johnson
+2025-06-04,151.14390563964844,152.83072710598327,151.0551287313226,152.83072710598327,6983900,JNJ,Johnson & Johnson
+2025-06-05,151.57794189453125,152.00210825709345,150.5717584723101,151.59766006113725,5295400,JNJ,Johnson & Johnson
+2025-06-06,152.92938232421875,153.9158325824164,151.91333976243808,151.91333976243808,5391500,JNJ,Johnson & Johnson
+2025-06-09,153.1266632080078,153.87637500739433,152.35723324171644,152.75182236035036,5319000,JNJ,Johnson & Johnson
+2025-06-10,154.33013916015625,155.3067303299207,152.91952252253284,153.3239556869477,6791600,JNJ,Johnson & Johnson
+2025-06-11,153.15625,154.4781046848199,152.6334326071518,154.18216661950095,6016000,JNJ,Johnson & Johnson
+2025-06-12,154.53729248046875,154.55701064707156,153.0674762586382,154.12298520127607,7075500,JNJ,Johnson & Johnson
+2025-06-13,154.97132873535156,155.53359750884889,153.85663521935322,153.85663521935322,6587500,JNJ,Johnson & Johnson
+2025-06-16,153.11680603027344,154.37946112154555,152.35723513798075,154.30054329683657,7024000,JNJ,Johnson & Johnson
+2025-06-17,150.31529235839844,153.17599203302345,150.03908749541546,152.87019486700916,6407100,JNJ,Johnson & Johnson
+2025-06-18,148.68763732910156,150.58161994376783,148.66791916218287,150.50271717202142,8325200,JNJ,Johnson & Johnson
+2025-06-20,147.7603759765625,149.34856147740305,147.02053829080515,149.21045904480982,22605500,JNJ,Johnson & Johnson
+2025-06-23,149.2696533203125,149.3781483936895,147.7110601789464,147.7110601789464,7397900,JNJ,Johnson & Johnson
+2025-06-24,150.12786865234375,150.65068609007142,148.93425720550877,149.4472155592924,9544200,JNJ,Johnson & Johnson
+2025-06-25,150.21664428710938,150.99594842112307,148.6876433747355,149.328845074524,7153700,JNJ,Johnson & Johnson
+2025-06-26,149.95028686523438,151.14389820929034,149.47679499207118,150.6309398996763,7156900,JNJ,Johnson & Johnson
+2025-06-27,150.34487915039062,151.252411531502,148.9638398340629,149.95029003771032,10010800,JNJ,Johnson & Johnson
+2025-06-30,150.68028259277344,150.8973028618818,149.46695294423995,150.09828053109055,9039300,JNJ,Johnson & Johnson
+2025-07-01,153.80731201171875,155.61251766793012,150.7394513148845,150.92687925954553,10896700,JNJ,Johnson & Johnson
+2025-07-02,153.4521942138672,154.1821727972981,152.96884323811335,153.88623472012148,5544000,JNJ,Johnson & Johnson
+2025-07-03,153.89610290527344,154.1624486956881,152.78142432323563,153.32395993610405,3482500,JNJ,Johnson & Johnson
+2025-07-07,153.16612243652344,154.23149042863557,152.79126655447425,153.90596006559838,6270900,JNJ,Johnson & Johnson
+2025-07-08,153.6790771484375,154.63593509089037,152.12049900608696,152.38682973494903,6438200,JNJ,Johnson & Johnson
+2025-07-09,154.16244506835938,154.5668932865029,152.9688486856892,153.67907902335588,6147400,JNJ,Johnson & Johnson
+2025-07-10,155.55332946777344,157.0823302392442,153.70867246946386,153.98487731246095,6732900,JNJ,Johnson & Johnson
+2025-07-11,154.77403259277344,155.0502374485966,153.0773370201251,154.96146054180394,7872000,JNJ,Johnson & Johnson
+2025-07-14,154.69512939453125,155.33631601120078,153.4127411091565,154.74443986347836,10185600,JNJ,Johnson & Johnson
+2025-07-15,153.06747436523438,155.06010796606702,152.7024926111346,154.24135250111084,6873200,JNJ,Johnson & Johnson
+2025-07-16,162.54727172851562,163.86911145702572,157.6347536757916,158.12797880302998,22134800,JNJ,Johnson & Johnson
+2025-07-17,160.7716522216797,162.46834779981697,160.10087329880653,160.96893925475794,11295700,JNJ,Johnson & Johnson
+2025-07-18,161.4818878173828,162.86292706948893,161.14649837622764,161.70876713910133,9792600,JNJ,Johnson & Johnson
+2025-07-21,162.13294982910156,162.68535951354264,160.5743567611228,161.55094784385363,8254000,JNJ,Johnson & Johnson
+2025-07-22,165.6545867919922,165.78283014388003,162.4782307670936,162.76429472280122,9288000,JNJ,Johnson & Johnson
+2025-07-23,166.80874633789062,166.8284645057841,164.33274653193283,166.3155212038957,10617600,JNJ,Johnson & Johnson
+2025-07-24,167.2624969482422,167.68667837003616,166.59171802340538,167.20331234334904,6636900,JNJ,Johnson & Johnson
+2025-07-25,166.0195770263672,167.57817019889325,165.1712292249172,167.44992685210462,6254900,JNJ,Johnson & Johnson
+2025-07-28,163.96775817871094,165.66445377582426,162.81361321765758,165.58553595130317,8014600,JNJ,Johnson & Johnson
+2025-07-29,165.8321533203125,166.49307318631378,164.11572445425492,164.4116625417871,7663400,JNJ,Johnson & Johnson
+2025-07-30,164.99365234375,166.3253661128563,164.5201604700382,165.42769283300052,6189200,JNJ,Johnson & Johnson
+2025-07-31,162.5078125,164.80624328827264,162.00471326118884,163.68167560247625,11036200,JNJ,Johnson & Johnson
+2025-08-01,165.06271362304688,165.34877755789267,162.55712168817175,163.2377747338822,8927800,JNJ,Johnson & Johnson
+2025-08-04,168.72242736816406,168.87040392217878,164.3820527203586,164.76676767754117,12679100,JNJ,Johnson & Johnson
+2025-08-05,168.426513671875,169.23539501412407,167.35127150727274,168.22921158895198,7934400,JNJ,Johnson & Johnson
+2025-08-06,168.27853393554688,169.8469861217651,167.38086065210047,167.60775503277506,8957200,JNJ,Johnson & Johnson
+2025-08-07,169.20579528808594,169.29457219028478,167.61760992326612,168.8506726272556,9315900,JNJ,Johnson & Johnson
+2025-08-08,170.98141479492188,171.6028832369287,168.0812488016039,168.70271724361075,7686800,JNJ,Johnson & Johnson
+2025-08-11,171.46478271484375,172.23421267442555,170.7052118386284,171.05046038088216,7256800,JNJ,Johnson & Johnson
+2025-08-12,170.43885803222656,172.3920251412362,169.48200016954254,171.6423284357666,7916700,JNJ,Johnson & Johnson
+2025-08-13,172.056640625,172.17500983134917,170.35994509116315,170.65588315907152,5878700,JNJ,Johnson & Johnson
+2025-08-14,172.3525848388672,173.33903506571417,170.37968438517322,171.9481366333713,8241700,JNJ,Johnson & Johnson
+2025-08-15,174.24656677246094,174.86803522954472,172.589337622952,173.19107286100757,9477600,JNJ,Johnson & Johnson
+2025-08-18,173.86184692382812,175.16396840661764,173.71388541534543,174.10845947265625,9284000,JNJ,Johnson & Johnson
+2025-08-19,175.39085388183594,175.76569473380323,173.59550723848972,173.65469184395633,9274200,JNJ,Johnson & Johnson
+2025-08-20,176.41676330566406,178.1627845043829,175.58814868838743,176.08137382515258,9030000,JNJ,Johnson & Johnson
+2025-08-21,176.5055389404297,177.63996577800168,175.74598307277464,176.1306980745858,8859600,JNJ,Johnson & Johnson
+2025-08-22,176.86065673828125,178.70532892070915,175.06532513024973,177.60049441757673,9524000,JNJ,Johnson & Johnson
+2025-08-25,175.99258422851562,177.8175080717949,175.87419996883952,177.0875445552974,6229100,JNJ,Johnson & Johnson
+2025-08-26,175.3765106201172,176.04228169685982,174.6610519663747,175.63486479298874,9145000,JNJ,Johnson & Johnson
+2025-08-27,175.67459106445312,176.56892188809329,175.04857616667528,175.85346329418851,5951100,JNJ,Johnson & Johnson
+2025-08-28,174.3430633544922,175.37651036954125,173.52824471043394,175.2572571524081,6424700,JNJ,Johnson & Johnson
+2025-08-29,176.0522003173828,176.29069157209003,174.34305089827734,174.85977436888373,6942300,JNJ,Johnson & Johnson
+2025-09-02,176.93658447265625,178.06939139768684,175.77396803611316,176.3503105295524,9049000,JNJ,Johnson & Johnson
+2025-09-03,176.87696838378906,177.16513205402964,175.41624164537086,176.54904858919326,7111700,JNJ,Johnson & Johnson
+2025-09-04,177.63217163085938,177.77128774394075,176.42981418833836,176.87697204020583,7854800,JNJ,Johnson & Johnson
+2025-09-05,177.3042449951172,178.3774328957435,175.44604802147302,176.87696522230814,9733800,JNJ,Johnson & Johnson
+2025-09-08,177.0061492919922,178.31781328005192,175.58516354553242,176.24100312082157,8382500,JNJ,Johnson & Johnson
+2025-09-09,175.84353637695312,176.9663967070775,175.33674434840574,176.876968171164,6005700,JNJ,Johnson & Johnson
+2025-09-10,174.680908203125,175.4957419797814,173.23012805020278,175.18770024166173,6891600,JNJ,Johnson & Johnson
+2025-09-11,177.37380981445312,177.72160766341042,174.5219220380698,174.64116008341813,5792500,JNJ,Johnson & Johnson
+2025-09-12,176.93658447265625,177.6719211358412,175.60504241670282,176.58880178417093,7220200,JNJ,Johnson & Johnson
+2025-09-15,176.28074645996094,177.86072639674853,175.8137105587591,176.6384757638066,4768100,JNJ,Johnson & Johnson
+2025-09-16,175.34669494628906,176.49936481458425,174.5417926172162,176.44969240184915,7959300,JNJ,Johnson & Johnson
+2025-09-17,176.08201599121094,177.38374858169246,175.4758639648204,175.5951171776068,6714900,JNJ,Johnson & Johnson
+2025-09-18,173.0612030029297,175.90315945566854,172.77302416387383,175.48581111593307,8200900,JNJ,Johnson & Johnson
+2025-09-19,175.07839965820312,176.04228103077807,172.2364431172901,173.58786332896594,25621000,JNJ,Johnson & Johnson
+2025-09-22,173.1108856201172,175.52554705139653,173.02144192218486,174.9790140641156,7193900,JNJ,Johnson & Johnson
+2025-09-23,175.46592712402344,175.85346593800497,173.72696818596185,173.78658720926384,8350400,JNJ,Johnson & Johnson
+2025-09-24,175.5752410888672,175.83359525485707,174.63123780109416,175.0287080814662,6676800,JNJ,Johnson & Johnson
+2025-09-25,176.60867309570312,177.27444415539176,174.80016360688845,176.0820181505387,8475000,JNJ,Johnson & Johnson
+2025-09-26,178.57618713378906,178.77492226884667,176.2012666379313,177.47318969732265,8634400,JNJ,Johnson & Johnson
+2025-09-29,180.47412109375,180.7225437976727,178.66561169370246,178.6954212051717,8597100,JNJ,Johnson & Johnson
+2025-09-30,184.25015258789065,184.81656364117856,179.92760655827345,180.5536214730689,11569000,JNJ,Johnson & Johnson
+2025-10-01,184.87619018554688,185.38296707290417,182.7496923211661,184.8265026093308,13063800,JNJ,Johnson & Johnson
+2025-10-02,184.8066253662109,185.4127774086895,182.9285502120593,183.0279253649323,7728100,JNJ,Johnson & Johnson
+2025-10-03,187.4498443603516,188.58265134111863,185.73076340763467,185.8798109725306,8675100,JNJ,Johnson & Johnson
+2025-10-06,186.97286987304688,188.72176027217148,186.18784562775863,186.81387570153043,5806100,JNJ,Johnson & Johnson
+2025-10-07,187.69825744628903,188.036108684398,181.78580012930843,182.6105653252933,8776800,JNJ,Johnson & Johnson
+2025-10-08,188.49322509765625,189.0198800500613,187.08218587022017,187.67839129958384,5751200,JNJ,Johnson & Johnson
+2025-10-09,189.87445068359372,190.88801960275083,188.53296196228231,188.80126273904844,7484800,JNJ,Johnson & Johnson
+2025-10-10,189.5167236328125,190.85821237015008,188.65221742931723,190.79857818153027,9598000,JNJ,Johnson & Johnson
+2025-10-13,189.6955718994141,190.0930573258188,188.08579761940135,188.63233060413367,7979500,JNJ,Johnson & Johnson
+2025-10-14,189.6459045410156,193.1734949239154,184.7072598099331,191.7028367133322,13613300,JNJ,Johnson & Johnson
+2025-10-15,189.96388244628903,192.3487496399345,188.1056853650577,190.2719241910366,9473000,JNJ,Johnson & Johnson
+2025-10-16,190.9078826904297,191.8320230724124,189.22854271525568,190.1328050345831,10611800,JNJ,Johnson & Johnson
+2025-10-17,192.00094604492188,192.37855341755795,190.470653654516,191.2854874244109,7764400,JNJ,Johnson & Johnson
+2025-10-20,192.49778747558597,193.25298704268093,191.11655783789408,192.2791742814892,8034700,JNJ,Johnson & Johnson
+2025-10-21,190.66940307617188,192.3288649581203,190.56009647736,191.792263413946,6716000,JNJ,Johnson & Johnson
+2025-10-22,191.72271728515625,192.2294941661236,190.57003224656304,190.7886454491417,6343100,JNJ,Johnson & Johnson
+2025-10-23,191.25567626953125,192.77602203443016,190.33153590825845,191.34510480569733,8882500,JNJ,Johnson & Johnson
+2025-10-24,189.19873046875,191.09668361815096,188.2249176879786,190.98737701890485,6903400,JNJ,Johnson & Johnson
+2025-10-27,189.099365234375,189.59621064215716,188.33421906088537,188.79132350755307,7126000,JNJ,Johnson & Johnson
+2025-10-28,185.7506256103516,188.3143498545689,185.44258386904397,188.0659271389957,8329500,JNJ,Johnson & Johnson
+2025-10-29,185.42271423339844,185.91955964649705,183.49495160457292,185.52207421850693,10551100,JNJ,Johnson & Johnson
+2025-10-30,187.8572540283203,188.18517382099697,185.7307562633265,185.8996818845505,7072500,JNJ,Johnson & Johnson
+2025-10-31,187.6783905029297,188.3044206054977,185.58170215248376,186.2772978942347,8791700,JNJ,Johnson & Johnson
+2025-11-03,185.08485412597656,187.83738205369508,184.34953259358537,187.80757254089647,7542600,JNJ,Johnson & Johnson
+2025-11-04,185.6810760498047,186.63502595381647,184.44889391598093,185.6512665367905,7209400,JNJ,Johnson & Johnson
+2025-11-05,184.8264923095703,186.64494832760215,184.23027175324168,185.4624538271455,5049400,JNJ,Johnson & Johnson
+2025-11-06,185.79037475585935,186.33690774209137,184.20046337091517,185.58169301110945,6767400,JNJ,Johnson & Johnson
+2025-11-07,185.39291381835935,187.16168236277767,184.5283924466353,186.5555303225544,6959200,JNJ,Johnson & Johnson
+2025-11-10,187.22129821777344,187.2312296678477,183.9520468035413,184.8264996106948,5323800,JNJ,Johnson & Johnson
+2025-11-11,192.6071014404297,192.69652997893053,187.85726033703008,188.19511159082387,7465600,JNJ,Johnson & Johnson
+2025-11-12,193.1635589599609,194.3162439565306,191.85189495482751,192.1400586227106,8803000,JNJ,Johnson & Johnson
+2025-11-13,194.0181427001953,194.76341085397328,192.2294960986243,192.98471086513172,8631600,JNJ,Johnson & Johnson
+2025-11-14,194.69384765625,195.93596126145505,192.3288736624529,193.7697224119869,8824800,JNJ,Johnson & Johnson
+2025-11-17,198.32081604003903,199.0163965828153,194.6640259312004,195.71735093885428,13257000,JNJ,Johnson & Johnson
+2025-11-18,198.73817443847656,199.03628473263817,197.27744764335225,197.7544150164991,12468600,JNJ,Johnson & Johnson
+2025-11-19,201.2323303222656,202.1962116681364,198.1220882452728,198.73817172561604,14690800,JNJ,Johnson & Johnson
+2025-11-20,201.78880310058597,203.21970515199808,200.29826686316107,200.72554663988055,10612600,JNJ,Johnson & Johnson
+2025-11-21,202.61355590820312,205.63438454829932,201.7093087686688,202.6731900950299,13189100,JNJ,Johnson & Johnson
+2025-11-24,204.75,204.8195504740814,201.71923991459224,202.4247670803831,14803900,JNJ,Johnson & Johnson
+2025-11-25,206.6699981689453,207.72000122070312,205.17999267578125,205.17999267578125,10275300,JNJ,Johnson & Johnson
+2025-11-26,207.55999755859372,207.80999755859372,205.94000244140625,206.4900054931641,6729000,JNJ,Johnson & Johnson
+2025-11-28,206.9199981689453,207.4600067138672,204.6300048828125,207.0,5638300,JNJ,Johnson & Johnson
+2025-12-01,205.33999633789065,207.6999969482422,205.33999633789065,206.5,8473700,JNJ,Johnson & Johnson
+2025-12-02,205.4199981689453,205.6100006103516,203.1000061035156,205.2400054931641,8393600,JNJ,Johnson & Johnson
+2025-12-03,205.3300018310547,207.0200042724609,204.9900054931641,205.8999938964844,8363300,JNJ,Johnson & Johnson
+2025-12-04,202.47999572753903,204.8600006103516,201.7100067138672,204.58999633789065,9049900,JNJ,Johnson & Johnson
+2025-12-05,201.92999267578125,203.4499969482422,200.80999755859372,202.97999572753903,7785300,JNJ,Johnson & Johnson
+2025-12-08,201.6199951171875,203.25999450683597,200.9900054931641,202.66000366210935,7785700,JNJ,Johnson & Johnson
+2025-12-09,199.9600067138672,205.5399932861328,199.90499877929688,202.9199981689453,7507774,JNJ,Johnson & Johnson
diff --git a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/train.csv b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/train.csv
index a89b37d0bce309585dc1ff672dc06763b3d0cb8a..27ff4b6ab8ec322bff86a98761b6cf833e544285 100644
--- a/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/train.csv
+++ b/models/stock-price-prediction/Artifacts/12_10_2025_03_04_56/data_validation/validated/train.csv
@@ -1,5220 +1,5220 @@
 Date,Close,High,Low,Open,Volume,StockCode,StockName
-2000-01-03,35.601463317871094,36.23140878140447,34.20794759550938,35.8496236519903,53228400,MSFT,Microsoft Corporation
-2000-01-04,34.3988151550293,35.77324062182292,34.28427969946316,34.68515379394464,54119000,MSFT,Microsoft Corporation
-2000-01-05,34.76152038574219,35.54417954873803,33.40618378640792,33.94068272699045,64059600,MSFT,Microsoft Corporation
-2000-01-06,33.597076416015625,34.78060978976163,33.10075596896085,34.26520009474321,54976600,MSFT,Microsoft Corporation
-2000-01-07,34.0361328125,34.2842930629557,32.77624231018648,33.177116560922606,62013600,MSFT,Microsoft Corporation
-2000-01-10,34.2842903137207,34.72334302931957,34.01704083466052,34.646986035302376,44963600,MSFT,Microsoft Corporation
-2000-01-11,33.40617752075195,34.89513857596261,33.196195833478654,34.05521182686942,46743600,MSFT,Microsoft Corporation
-2000-01-12,32.318092346191406,33.253465367433805,31.8981289488989,33.13892989544494,66532400,MSFT,Microsoft Corporation
-2000-01-13,32.9289436340332,33.17710378895635,31.000930122707203,31.87903528628142,83144000,MSFT,Microsoft Corporation
-2000-01-14,34.2842903137207,34.79970002333677,32.29900846927362,32.73806118487249,73416400,MSFT,Microsoft Corporation
-2000-01-18,35.21967315673828,35.58236897786458,34.131585693359376,34.150674947102864,81483600,MSFT,Microsoft Corporation
-2000-01-19,32.6807975769043,34.055223643222696,32.375369562166874,33.74979562848527,97568200,MSFT,Microsoft Corporation
-2000-01-20,32.3753662109375,33.50163189870007,32.33718771304724,32.69988344300468,56349800,MSFT,Microsoft Corporation
-2000-01-21,31.688167572021484,32.75716599613787,31.535453511433428,32.680808965843845,68416200,MSFT,Microsoft Corporation
-2000-01-24,30.9245719909668,32.279908170817805,30.790947297178665,31.7024586012334,63597600,MSFT,Microsoft Corporation
-2000-01-25,31.40181541442871,31.726332655793627,30.40917444084191,30.848227179159142,59823200,MSFT,Microsoft Corporation
-2000-01-26,30.351903915405277,31.61179426661078,30.275546924423125,31.287277054936634,49365000,MSFT,Microsoft Corporation
-2000-01-27,30.1610107421875,30.9054913870896,29.702868806863133,30.509389505507077,63654800,MSFT,Microsoft Corporation
-2000-01-28,30.0083065032959,30.61916261532228,29.702878447282707,29.97012799629425,58225400,MSFT,Microsoft Corporation
-2000-01-31,29.893760681152344,29.9892069157665,28.97747682885649,29.817403693461024,73194200,MSFT,Microsoft Corporation
-2000-02-01,31.439990997314453,31.535437235921965,29.83649418870825,30.084654409087783,70196600,MSFT,Microsoft Corporation
-2000-02-02,30.79097557067871,31.74543854559126,30.695529273187457,31.287296317633235,49915600,MSFT,Microsoft Corporation
-2000-02-03,31.649978637695312,31.821781899299204,30.58098056549329,31.172747355462267,49186000,MSFT,Microsoft Corporation
-2000-02-04,32.54717254638672,32.986225313874634,31.807464079423383,31.879048769774677,55365400,MSFT,Microsoft Corporation
-2000-02-07,32.56625747680664,32.64261446971826,31.840866044146235,32.623525221490354,40005800,MSFT,Microsoft Corporation
-2000-02-08,33.5779914855957,33.59708073601389,32.508993462177074,32.508993462177074,56229000,MSFT,Microsoft Corporation
-2000-02-09,31.76451301574707,33.425277818854035,31.72633451452622,33.425277818854035,55090000,MSFT,Microsoft Corporation
-2000-02-10,32.3753662109375,32.54716945144365,31.30636827001032,31.73110405903942,54527800,MSFT,Microsoft Corporation
-2000-02-11,30.52371025085449,32.03176097619377,30.27555000491259,32.03176097619377,115559000,MSFT,Microsoft Corporation
-2000-02-14,30.42827033996582,31.077304964532217,30.25646705699236,30.919818621806545,81028600,MSFT,Microsoft Corporation
-2000-02-15,30.10375022888184,30.5428030223278,29.97012546565915,30.46644601477198,71027600,MSFT,Microsoft Corporation
-2000-02-16,29.81741142272949,30.600070749446463,29.66469740776033,30.31373197137928,65202600,MSFT,Microsoft Corporation
-2000-02-17,30.42827033996582,30.447359593629532,29.66947250683305,30.084663774018903,80343400,MSFT,Microsoft Corporation
-2000-02-18,29.034757614135746,30.561898054063988,28.977489847638434,30.542808798564884,79063000,MSFT,Microsoft Corporation
-2000-02-22,28.6529541015625,29.66468399322327,28.347526209740384,29.05382820957903,66296200,MSFT,Microsoft Corporation
-2000-02-23,28.78658676147461,29.24472872584821,28.118463063429772,28.557515779287808,75847200,MSFT,Microsoft Corporation
-2000-02-24,28.93930435180664,29.282910867857115,28.099377312572145,28.78659034467309,69733200,MSFT,Microsoft Corporation
-2000-02-25,27.889404296875,28.92499648243658,27.641243957477755,28.9202241682174,65301400,MSFT,Microsoft Corporation
-2000-02-28,27.965761184692383,28.137564495724625,26.915852061717587,27.564886792283826,76131800,MSFT,Microsoft Corporation
-2000-02-29,27.297637939453125,28.023029716865167,27.14492388105059,28.023029716865167,58437400,MSFT,Microsoft Corporation
-2000-03-01,27.736690521240234,28.73887651736213,27.164012809170583,27.373994636929456,106889800,MSFT,Microsoft Corporation
-2000-03-02,28.51934051513672,29.13019653687994,27.832127490675592,28.042109248149824,106932600,MSFT,Microsoft Corporation
-2000-03-03,29.359262466430664,30.19918935103596,28.67204956084451,28.93929902412801,101435200,MSFT,Microsoft Corporation
-2000-03-06,27.679418563842773,29.74105801549451,27.52670453038709,29.32109442349138,93609400,MSFT,Microsoft Corporation
-2000-03-07,28.36663055419922,29.779235305888815,28.080291753181054,29.35927173106218,135061000,MSFT,Microsoft Corporation
-2000-03-08,29.18746757507324,29.378360103360183,27.793952118578574,28.652968495869807,94290000,MSFT,Microsoft Corporation
-2000-03-09,30.542804718017575,30.542804718017575,29.0156644821167,29.111110746860504,88198800,MSFT,Microsoft Corporation
-2000-03-10,30.848222732543945,31.3063646543144,30.39008081077349,30.40917005751393,85589000,MSFT,Microsoft Corporation
-2000-03-13,29.931941986083984,30.61915493984612,29.779227996359065,29.81740649379029,61831800,MSFT,Microsoft Corporation
-2000-03-14,29.05383682250977,30.313727249767087,29.05383682250977,30.122834760788702,73489200,MSFT,Microsoft Corporation
-2000-03-15,29.13018798828125,29.511972889831465,28.61477837118846,28.88202780227361,53208000,MSFT,Microsoft Corporation
-2000-03-16,29.13018798828125,29.53106213490897,28.481153655645887,29.301991193978846,77300800,MSFT,Microsoft Corporation
-2000-03-17,30.351903915405277,30.39008241089635,28.86294259125332,29.09201356419977,81161600,MSFT,Microsoft Corporation
-2000-03-20,29.741056442260746,30.46644806280369,29.473806897850185,30.161020012048763,47773000,MSFT,Microsoft Corporation
-2000-03-21,31.38273048400879,31.49726599672415,29.473805272086118,29.550162280563026,81648800,MSFT,Microsoft Corporation
-2000-03-22,31.535446166992188,32.26083778584552,30.886411560649734,31.401821395098157,93975800,MSFT,Microsoft Corporation
-2000-03-23,34.16975021362305,34.47517814849342,32.56625355555359,32.62352129334178,148224000,MSFT,Microsoft Corporation
-2000-03-24,34.11248016357422,35.12421012925381,33.46344584596844,34.398818833106176,112196800,MSFT,Microsoft Corporation
-2000-03-27,31.78359603881836,33.062575579119155,31.74541754507804,32.914633915875406,111434000,MSFT,Microsoft Corporation
-2000-03-28,31.85994529724121,32.8144074092017,31.268178787825704,31.6499636326099,81114400,MSFT,Microsoft Corporation
-2000-03-29,32.73806381225586,33.27256281327229,32.108118561057935,32.12720781109424,64363800,MSFT,Microsoft Corporation
-2000-03-30,31.57362365722656,33.17712086835536,31.30637412203843,32.43264002033128,64178400,MSFT,Microsoft Corporation
-2000-03-31,32.45171356201172,33.062569346708415,31.802679290771486,32.37535658892463,64281400,MSFT,Microsoft Corporation
-2000-04-03,27.755765914916992,29.473798193006765,27.48851644943636,28.843853024373846,260118200,MSFT,Microsoft Corporation
-2000-04-04,27.049467086791992,28.09937583045717,25.942290593472347,27.96575108126342,181244400,MSFT,Microsoft Corporation
-2000-04-05,26.381351470947266,27.03038616704872,26.228637424805747,26.95402914397796,82887600,MSFT,Microsoft Corporation
-2000-04-06,26.266794204711918,26.87764988389126,26.04249563501325,26.83947140394255,66421400,MSFT,Microsoft Corporation
-2000-04-07,27.20218276977539,27.297629025107938,25.961381450452304,26.572237484580597,82613600,MSFT,Microsoft Corporation
-2000-04-10,26.2859001159668,27.068559451300597,26.26681086388548,27.068559451300597,60685400,MSFT,Microsoft Corporation
-2000-04-11,25.61778450012207,26.2859085370105,25.503248950941195,25.99956966405832,71961800,MSFT,Microsoft Corporation
-2000-04-12,24.243335723876957,25.121440797340213,24.05244331660233,25.08326231588529,153003800,MSFT,Microsoft Corporation
-2000-04-13,24.205167770385746,25.12145172383883,24.12881077426465,24.701488245172836,94316200,MSFT,Microsoft Corporation
-2000-04-14,22.63984680175781,24.28152203358848,22.372597345413286,24.166986552297967,151217800,MSFT,Microsoft Corporation
-2000-04-17,23.17435836791992,23.212536882529346,22.296252531903185,22.67803767799742,119772200,MSFT,Microsoft Corporation
-2000-04-18,24.60604858398437,25.026012175022124,23.17435452362842,23.36524706500921,91794600,MSFT,Microsoft Corporation
-2000-04-19,24.033355712890625,24.892371604137708,23.86155253464121,24.87328236211,53715400,MSFT,Microsoft Corporation
-2000-04-20,24.109716415405277,24.39605509017256,23.670663780762105,24.014270190482844,52387400,MSFT,Microsoft Corporation
-2000-04-24,20.34914207458496,20.769105607081087,19.85282153618045,20.54003458935593,313645800,MSFT,Microsoft Corporation
-2000-04-25,21.18907165527344,21.227250162760416,20.65457255045573,20.998179117838543,159517400,MSFT,Microsoft Corporation
-2000-04-26,20.769102096557617,21.723564509083243,20.578209614052493,21.379958040574017,107091200,MSFT,Microsoft Corporation
-2000-04-27,21.322694778442383,21.360873282969585,20.57821394016194,20.597303192425542,77669800,MSFT,Microsoft Corporation
-2000-04-28,21.30360984802246,21.68539497074688,20.84546770075316,21.609037946201997,78082600,MSFT,Microsoft Corporation
-2000-05-01,22.42987632751465,22.601679635555183,21.89537714694409,22.25807301947411,107811000,MSFT,Microsoft Corporation
-2000-05-02,21.341779708862305,22.44895611594103,21.22724421847485,22.23897438356403,97716200,MSFT,Microsoft Corporation
-2000-05-03,21.551755905151367,21.628112879128874,21.017257087308817,21.49448817466824,55354800,MSFT,Microsoft Corporation
-2000-05-04,21.513574600219727,21.76173473314152,21.169968262328016,21.47539611823176,43317200,MSFT,Microsoft Corporation
-2000-05-05,21.72356414794922,21.933545875214108,21.34177918928579,21.45631467688482,36402200,MSFT,Microsoft Corporation
-2000-05-08,21.322694778442383,21.79992608503241,21.28451627391518,21.6663013191872,36187600,MSFT,Microsoft Corporation
-2000-05-09,20.71183967590332,21.513588308518933,20.616393410115748,21.437231295888875,60778400,MSFT,Microsoft Corporation
-2000-05-10,20.215517044067383,20.730926827060603,20.081892285513582,20.69274832461666,67740000,MSFT,Microsoft Corporation
-2000-05-11,20.730926513671875,20.807283517405477,20.08189198193629,20.349141495003884,58390800,MSFT,Microsoft Corporation
-2000-05-12,21.01726722717285,21.303606017733788,20.845463952836287,20.90273171094848,37886000,MSFT,Microsoft Corporation
-2000-05-15,21.18907165527344,21.208160909016925,20.769108072916666,21.0745361328125,33899600,MSFT,Microsoft Corporation
-2000-05-16,21.22723197937012,21.570838252417477,21.09360731762948,21.24632121676164,48410600,MSFT,Microsoft Corporation
-2000-05-17,20.673660278320312,21.11271308201502,20.540035511978445,21.03635607267681,53242000,MSFT,Microsoft Corporation
-2000-05-18,20.215517044067383,20.788194580726515,20.120070787957527,20.788194580726515,53640400,MSFT,Microsoft Corporation
-2000-05-19,19.871915817260746,20.13916540558125,19.700112510483272,19.967362098803783,66578000,MSFT,Microsoft Corporation
-2000-05-22,19.604665756225582,19.92918310564704,19.0701665924726,19.8910045939504,69955000,MSFT,Microsoft Corporation
-2000-05-23,19.299230575561523,20.024622031418435,19.261052077884845,19.509212312783266,57963200,MSFT,Microsoft Corporation
-2000-05-24,20.024629592895508,20.330057689641293,19.241970094984435,19.28014860707766,85482400,MSFT,Microsoft Corporation
-2000-05-25,18.78382110595703,19.77646205871085,18.66928561140851,19.7191943114366,94348800,MSFT,Microsoft Corporation
-2000-05-26,18.76473045349121,19.127426159102946,18.44021324320703,18.955622930128964,55822000,MSFT,Microsoft Corporation
-2000-05-30,19.35650062561035,19.58557163893118,18.936537101188826,19.07016185895931,68536400,MSFT,Microsoft Corporation
-2000-05-31,19.10833549499512,19.45671423903474,18.955621525005142,19.43762499278599,54968200,MSFT,Microsoft Corporation
-2000-06-01,19.71920585632324,20.15825884247565,19.49013473311329,19.661938075520755,94507200,MSFT,Microsoft Corporation
-2000-06-02,20.25369644165039,20.387321206109917,19.852822148271827,20.15825018132216,80463200,MSFT,Microsoft Corporation
-2000-06-05,20.425498962402344,20.88364099520389,20.158249443268105,20.16302175610979,64400000,MSFT,Microsoft Corporation
-2000-06-06,21.265419006347656,21.341775986621798,20.711830899360148,20.82636636977136,99019000,MSFT,Microsoft Corporation
-2000-06-07,21.53267478942871,21.6090317922281,20.50185525163691,21.150889775431747,76310600,MSFT,Microsoft Corporation
-2000-06-08,21.01726722717285,22.02899762048817,20.845463952836287,21.8571943461516,94765600,MSFT,Microsoft Corporation
-2000-06-09,21.01726722717285,21.284516765029725,20.86455320554035,21.265427512325665,35710200,MSFT,Microsoft Corporation
-2000-06-12,20.425498962402344,21.0745335088712,20.27278495146849,21.0745335088712,49260600,MSFT,Microsoft Corporation
-2000-06-13,20.730926513671875,20.769105015538678,20.19642748753669,20.387319996870684,44289200,MSFT,Microsoft Corporation
-2000-06-14,21.53267478942871,21.685388795027496,21.22724677823114,21.32269303173038,79992400,MSFT,Microsoft Corporation
-2000-06-15,22.105348587036133,22.20079482445857,21.570849657470493,21.628117399923955,65592600,MSFT,Microsoft Corporation
-2000-06-16,22.162612915039062,22.33441611593084,21.83809575779904,22.1817021595826,68710600,MSFT,Microsoft Corporation
-2000-06-19,22.506216049194336,22.544394532738345,21.99080652135019,22.16260969729824,46604800,MSFT,Microsoft Corporation
-2000-06-20,22.88800811767578,22.98345435669862,22.52531240938901,22.563490904998144,62275000,MSFT,Microsoft Corporation
-2000-06-21,24.644222259521484,25.10236426899361,23.498867235841168,23.51795648623584,160399600,MSFT,Microsoft Corporation
-2000-06-22,24.39606094360352,25.045095428801105,24.2242576975218,24.854202933154752,87315200,MSFT,Microsoft Corporation
-2000-06-23,23.727933883666992,24.45332526546856,23.517952167882328,24.415146771689525,49811600,MSFT,Microsoft Corporation
-2000-06-26,24.281524658203125,24.472417147654408,23.670668691959023,23.670668691959023,48287000,MSFT,Microsoft Corporation
-2000-06-27,24.07154083251953,24.472415025606693,23.93791610149048,24.205165563548587,31071200,MSFT,Microsoft Corporation
-2000-06-28,24.109716415405277,24.45332282512601,24.014270190482844,24.12880566038976,37459200,MSFT,Microsoft Corporation
-2000-06-29,23.57521247863769,24.10971122309264,23.537033996890912,23.899729573485335,38449000,MSFT,Microsoft Corporation
-2000-06-30,24.434236526489254,24.434236526489254,23.42250642031431,23.53704190403223,52356400,MSFT,Microsoft Corporation
-2000-07-03,24.434236526489254,24.45332577377558,24.24334405362606,24.33879029005766,15734800,MSFT,Microsoft Corporation
-2000-07-05,23.97609519958496,24.396058650533103,23.89973820850348,24.396058650533103,34824400,MSFT,Microsoft Corporation
-2000-07-06,24.7205753326416,24.94964630097496,23.976094685558188,24.090630169724864,47873200,MSFT,Microsoft Corporation
-2000-07-07,25.04509925842285,25.31234879319261,24.60604645130111,24.820800541741093,54153200,MSFT,Microsoft Corporation
-2000-07-10,24.26243019104004,24.83510753622588,24.24334094620051,24.6442150878306,52689800,MSFT,Microsoft Corporation
-2000-07-11,24.1669921875,24.586955716824647,23.97609967417062,24.07154593083531,37164800,MSFT,Microsoft Corporation
-2000-07-12,24.529687881469727,24.73966964543561,23.575225317988416,23.89974258957206,58370200,MSFT,Microsoft Corporation
-2000-07-13,24.41514778137207,24.43423702905102,23.63248862653528,24.07154132315104,80843200,MSFT,Microsoft Corporation
-2000-07-14,24.109716415405277,24.357876600203586,23.957002455529388,24.28151962026564,51180600,MSFT,Microsoft Corporation
-2000-07-17,23.880651473999023,24.30061496914529,23.67066972642589,23.8997407237784,53992800,MSFT,Microsoft Corporation
-2000-07-18,23.97609519958496,24.281523163910883,23.65157798748867,23.708845730799776,70617200,MSFT,Microsoft Corporation
-2000-07-19,22.334423065185547,23.670670599000065,22.238976812770225,23.23161783788958,139924600,MSFT,Microsoft Corporation
-2000-07-20,22.849830627441406,22.98345536795276,22.33442091404047,22.429867157262866,54690600,MSFT,Microsoft Corporation
-2000-07-21,22.086265563964844,22.90710343712862,21.952640793914924,22.83074642567152,56100600,MSFT,Microsoft Corporation
-2000-07-24,21.551755905151367,22.028986992510784,21.37995271370197,22.00989774901641,56165600,MSFT,Microsoft Corporation
-2000-07-25,21.074535369873047,21.685391467550527,20.883642839348838,21.62812370839326,64188600,MSFT,Microsoft Corporation
-2000-07-26,20.71183967590332,21.227249511156216,20.54003639748569,21.093624739053613,85404600,MSFT,Microsoft Corporation
-2000-07-27,21.18907165527344,21.41814270019531,20.61639404296875,20.730929565429687,74337600,MSFT,Microsoft Corporation
-2000-07-28,21.28451538085937,21.933549930589617,21.26542612939672,21.66630041011246,75645600,MSFT,Microsoft Corporation
-2000-07-31,21.322694778442383,21.72356907597801,21.15089150806997,21.43723029202399,70283800,MSFT,Microsoft Corporation
-2000-08-01,20.97908592224121,21.399049425689167,20.826371920987405,21.36087092537572,47163600,MSFT,Microsoft Corporation
-2000-08-02,21.18907165527344,21.51358896891276,20.92182210286458,20.940911356608076,48269200,MSFT,Microsoft Corporation
-2000-08-03,21.45631599426269,21.494494492473127,20.807281524685354,20.82637077379057,54543400,MSFT,Microsoft Corporation
-2000-08-04,21.112707138061523,21.3417781015848,20.82636843365744,21.20815337286289,38107400,MSFT,Microsoft Corporation
-2000-08-07,21.379961013793945,21.72356753008706,21.30360401017325,21.437228766509463,52741800,MSFT,Microsoft Corporation
-2000-08-08,22.63984680175781,22.81165002369358,21.379956507562184,21.399045754443936,138038800,MSFT,Microsoft Corporation
-2000-08-09,22.67803001403809,22.86892252257376,22.334423498673875,22.525316007209547,63945600,MSFT,Microsoft Corporation
-2000-08-10,22.18170547485352,22.620758164975403,21.914456011301063,22.544401175388987,48986000,MSFT,Microsoft Corporation
-2000-08-11,22.124439239501957,22.20079623428885,21.876279006444555,22.12443923950196,35629600,MSFT,Microsoft Corporation
-2000-08-14,22.04808616638184,22.41078195613184,21.79992588918446,22.086264670566045,53427000,MSFT,Microsoft Corporation
-2000-08-15,21.876277923583984,22.29624137412399,21.838099428080348,21.99081341009489,40714200,MSFT,Microsoft Corporation
-2000-08-16,21.68538856506348,22.067173575011772,21.55176381158157,21.952638072027288,44976200,MSFT,Microsoft Corporation
-2000-08-17,21.8571834564209,21.990808158774563,21.551755565326804,21.72355875406723,36112800,MSFT,Microsoft Corporation
-2000-08-18,21.68538856506348,21.81901331854538,21.379960557104837,21.723567066058305,54438800,MSFT,Microsoft Corporation
-2000-08-21,21.57085227966309,21.62812002907812,21.39904903141798,21.5899415294681,34119600,MSFT,Microsoft Corporation
-2000-08-22,21.761743545532227,22.12443927129109,21.446770941583733,21.628118804463167,54428200,MSFT,Microsoft Corporation
-2000-08-23,21.60903549194336,21.723571015752245,21.494499968134477,21.628124745911503,36726800,MSFT,Microsoft Corporation
-2000-08-24,21.72356414794922,21.742653395882392,21.36086843721896,21.570850164483847,42405400,MSFT,Microsoft Corporation
-2000-08-25,21.57085227966309,21.895369526348283,21.55176302985808,21.5899415294681,52729400,MSFT,Microsoft Corporation
-2000-08-28,21.78083229064941,22.028992518325527,21.41813657327664,21.437225821559416,56421600,MSFT,Microsoft Corporation
-2000-08-29,21.66629981994629,22.219888097284123,21.647210569003605,21.742656823717024,59400200,MSFT,Microsoft Corporation
-2000-08-30,21.379961013793945,21.666299777371545,21.28451475926808,21.58994277375085,53498800,MSFT,Microsoft Corporation
-2000-08-31,21.322694778442383,21.99081860766842,21.28451627391518,21.6472120669236,72575400,MSFT,Microsoft Corporation
-2000-09-01,21.437227249145508,21.57085199602353,21.284513252713484,21.379959500483498,37629800,MSFT,Microsoft Corporation
-2000-09-05,21.418140411376957,21.589943676708856,21.32269415285923,21.379961907969864,50755200,MSFT,Microsoft Corporation
-2000-09-06,21.208158493041992,21.589943524419887,21.169979989904203,21.39905100873094,62960800,MSFT,Microsoft Corporation
-2000-09-07,21.399044036865234,22.0098998880514,21.20815158336956,21.37995479151567,111711200,MSFT,Microsoft Corporation
-2000-09-08,21.16997337341309,21.64720451348101,21.13179488220765,21.494490548659275,56709600,MSFT,Microsoft Corporation
-2000-09-11,21.01726722717285,21.284516765029725,20.7881961947241,21.112713490693164,48495200,MSFT,Microsoft Corporation
-2000-09-12,20.80728530883789,21.169981107799284,20.654571288222566,20.998177834607045,46781200,MSFT,Microsoft Corporation
-2000-09-13,20.845462799072266,20.99817681225228,20.52094552106473,20.63548103094974,40744800,MSFT,Microsoft Corporation
-2000-09-14,20.100982666015625,20.998177523852977,20.0628041614268,20.979088271558567,78503000,MSFT,Microsoft Corporation
-2000-09-15,19.604665756225582,20.04371864073697,19.33741617434909,19.986450873192,99915200,MSFT,Microsoft Corporation
-2000-09-18,19.241966247558597,19.73828680553133,18.99380596857222,19.62375129215301,69037800,MSFT,Microsoft Corporation
-2000-09-19,19.85282325744629,20.08189429503221,19.35650267601013,19.432859688538773,79311200,MSFT,Microsoft Corporation
-2000-09-20,19.623748779296875,19.852819776720576,19.299231532946635,19.81464127714996,67791400,MSFT,Microsoft Corporation
-2000-09-21,19.604665756225582,19.8910045939504,19.413773197742376,19.547397988680626,48952200,MSFT,Microsoft Corporation
-2000-09-22,19.318321228027344,19.39467822892864,18.6311082199157,18.669286720366348,84476600,MSFT,Microsoft Corporation
-2000-09-25,18.70746421813965,19.39467718941825,18.459303978511265,19.31832019260952,53484200,MSFT,Microsoft Corporation
-2000-09-26,19.14651679992676,20.120068501617947,18.459303834027093,18.61201782644924,155704800,MSFT,Microsoft Corporation
-2000-09-27,18.516563415527344,19.413757725351864,18.26840328727801,19.375579244082736,106155600,MSFT,Microsoft Corporation
-2000-09-28,18.72655296325684,18.89835620145185,18.516571227685148,18.573838973750156,52360400,MSFT,Microsoft Corporation
-2000-09-29,18.42113494873047,18.726563092958127,17.9057249553463,18.631116797886985,74053600,MSFT,Microsoft Corporation
-2000-10-02,18.058429718017575,18.57383944569884,17.791180229590257,18.47839319983194,58562400,MSFT,Microsoft Corporation
-2000-10-03,17.275774002075195,18.26841516020548,17.25668474903423,18.19205814804161,85374000,MSFT,Microsoft Corporation
-2000-10-04,16.932161331176758,17.275767761798157,16.645822638992257,17.218500023361255,136453400,MSFT,Microsoft Corporation
-2000-10-05,16.9130802154541,17.485757875119592,16.874901704809737,16.95125872609847,81099400,MSFT,Microsoft Corporation
-2000-10-06,16.97034454345703,17.333040321101223,16.722184274542588,17.04670154927686,61794000,MSFT,Microsoft Corporation
-2000-10-09,16.550376892089844,17.027608059681825,16.18768120471994,16.989429566274467,58323600,MSFT,Microsoft Corporation
-2000-10-10,16.6649169921875,16.970345024117627,16.435845968239907,16.47402447223117,62066200,MSFT,Microsoft Corporation
-2000-10-11,17.02760124206543,17.390296784217046,16.49310254836831,16.49310254836831,101205800,MSFT,Microsoft Corporation
-2000-10-12,16.607650756835938,17.37122090657552,16.43584747314453,17.199417622884113,90219600,MSFT,Microsoft Corporation
-2000-10-13,16.416751861572266,16.76035829588424,15.920431456454963,16.454930354273596,104521200,MSFT,Microsoft Corporation
-2000-10-16,15.385937690734863,16.435846590226696,15.13777740540043,16.34040032663653,119759000,MSFT,Microsoft Corporation
-2000-10-17,15.405024528503418,16.015880519720405,15.347756779326826,15.844077272190628,81276600,MSFT,Microsoft Corporation
-2000-10-18,15.805900573730469,16.264042619345847,14.794170222996517,15.156866009108688,110536400,MSFT,Microsoft Corporation
-2000-10-19,18.898361206054688,18.993807474772137,17.714827473958334,17.84845225016276,256993200,MSFT,Microsoft Corporation
-2000-10-20,19.91008186340332,20.19642052874469,18.66928098025738,18.726548713325656,160378600,MSFT,Microsoft Corporation
-2000-10-23,18.97471046447754,20.234600696525344,18.535657807854815,19.73828030208227,185170400,MSFT,Microsoft Corporation
-2000-10-24,18.78382110595703,19.222873835059684,18.382946875037216,19.127427589602583,94427400,MSFT,Microsoft Corporation
-2000-10-25,18.70746421813965,19.375587940216064,18.459303978511265,18.917445959363665,167603800,MSFT,Microsoft Corporation
-2000-10-26,19.681020736694336,19.87191327536257,18.57384401241861,18.63111177401908,114826600,MSFT,Microsoft Corporation
-2000-10-27,20.673660278320312,21.13180233434957,19.738286913927244,19.7573761662618,124292400,MSFT,Microsoft Corporation
-2000-10-30,21.09362030029297,21.41813753568209,20.57821057349848,20.616389071779555,110057600,MSFT,Microsoft Corporation
-2000-10-31,21.036354064941406,21.22724657006792,20.76910455776429,21.07453256596671,104474000,MSFT,Microsoft Corporation
-2000-11-01,21.265419006347656,21.3990437218274,20.90272335004549,20.92181259511403,81309400,MSFT,Microsoft Corporation
-2000-11-02,21.47540664672852,21.63766527472602,21.265424892849392,21.49449589708116,77985200,MSFT,Microsoft Corporation
-2000-11-03,20.845462799072266,21.26542633531731,20.78819504412976,21.1508908254323,68711000,MSFT,Microsoft Corporation
-2000-11-06,21.22723197937012,21.418124353285314,20.84544723153972,20.97907189328036,74851400,MSFT,Microsoft Corporation
-2000-11-07,21.53267478942871,21.952638304825367,21.22724677823114,21.30360378103053,104331200,MSFT,Microsoft Corporation
-2000-11-08,21.208158493041992,22.105353316780043,20.76910570695741,21.72356828540215,206149400,MSFT,Microsoft Corporation
-2000-11-09,21.647218704223636,21.780843511039823,20.902737637676257,20.921826895792854,91058600,MSFT,Microsoft Corporation
-2000-11-10,20.578208923339844,21.47540356099937,20.40640569485185,21.36086807534071,93744400,MSFT,Microsoft Corporation
-2000-11-13,20.291868209838867,20.80727784451963,19.671467723649062,20.368225192754537,83364800,MSFT,Microsoft Corporation
-2000-11-14,21.01726722717285,21.32269527043785,20.55912516227535,20.76910694202004,84218600,MSFT,Microsoft Corporation
-2000-11-15,21.399044036865234,21.647204226409613,20.97908063917475,21.093616111272155,60422200,MSFT,Microsoft Corporation
-2000-11-16,21.055442810058597,21.838102062291053,21.055442810058597,21.208156810494195,92128600,MSFT,Microsoft Corporation
-2000-11-17,21.09362030029297,21.37995903740102,20.707063005197103,21.20815579513619,106525600,MSFT,Microsoft Corporation
-2000-11-20,20.520944595336918,20.921818861850472,20.024624074891555,20.807283357132317,80157200,MSFT,Microsoft Corporation
-2000-11-21,20.692750930786133,21.150893017814607,20.578215409029013,20.578215409029013,59487600,MSFT,Microsoft Corporation
-2000-11-22,20.845462799072266,21.227247832022307,20.15824973976219,20.17733899140969,76343200,MSFT,Microsoft Corporation
-2000-11-24,21.36087417602539,21.51358820051887,20.92182135560664,21.07453538010012,34439200,MSFT,Microsoft Corporation
-2000-11-27,21.589941024780277,22.06717225874977,21.57085177542149,21.819012017085637,85307600,MSFT,Microsoft Corporation
-2000-11-28,20.46367645263672,21.30360347121509,20.40640870137001,21.18906796868168,127446200,MSFT,Microsoft Corporation
-2000-11-29,19.871915817260746,20.5018612754448,19.318327384311115,20.406414993901763,98280400,MSFT,Microsoft Corporation
-2000-11-30,17.52392578125,18.955619064031865,17.40939031862745,18.93652982026144,197200800,MSFT,Microsoft Corporation
-2000-12-01,17.294862747192383,18.516574905934448,17.12305947486928,17.733915554240312,109809800,MSFT,Microsoft Corporation
-2000-12-04,17.237592697143555,18.02025194474365,16.85580769831424,17.48575294638261,80407200,MSFT,Microsoft Corporation
-2000-12-05,18.287506103515625,18.478398651569027,17.79118547857679,18.077524300656886,101734400,MSFT,Microsoft Corporation
-2000-12-06,17.31395149230957,18.34477109604134,17.123058973099983,18.325681844120385,90560800,MSFT,Microsoft Corporation
-2000-12-07,16.22585678100586,16.493106186810664,15.958607375201058,16.321302997364718,145308400,MSFT,Microsoft Corporation
-2000-12-08,16.626745223999023,17.065798197767084,16.321317068334288,16.684013003186163,120939800,MSFT,Microsoft Corporation
-2000-12-11,17.73391342163086,17.943895173663087,16.79854016257821,16.951254164056195,95576200,MSFT,Microsoft Corporation
-2000-12-12,17.82935905456543,18.32567954216575,17.333038566965108,17.657555808857627,63106000,MSFT,Microsoft Corporation
-2000-12-13,17.48575782775879,18.478399101823697,17.352133040865436,18.478399101823697,98360400,MSFT,Microsoft Corporation
-2000-12-14,16.95125389099121,17.9391225721385,16.913075391236728,17.695734636203664,71201400,MSFT,Microsoft Corporation
-2000-12-15,15.023241996765137,15.882258375233285,14.58418918110364,15.591147269196856,116899800,MSFT,Microsoft Corporation
-2000-12-18,14.60327434539795,15.271398008259292,14.355114127763736,14.965970048094109,107187400,MSFT,Microsoft Corporation
-2000-12-19,13.68698787689209,14.660539315834203,13.59154165738796,14.488736120726774,120271800,MSFT,Microsoft Corporation
-2000-12-20,12.67526149749756,13.438831467226327,12.63708299901112,13.076135731605165,149037800,MSFT,Microsoft Corporation
-2000-12-21,13.267035484313965,13.782445495934796,12.312572499830946,12.44619731765857,163173000,MSFT,Microsoft Corporation
-2000-12-22,14.18331527709961,14.393297064512929,13.66790543526692,13.66790543526692,109551800,MSFT,Microsoft Corporation
-2000-12-26,14.316939353942873,14.832349170684816,14.01151131439209,14.316939353942873,66941600,MSFT,Microsoft Corporation
-2000-12-27,14.18331527709961,14.297850797506875,13.744262448871762,14.087869010093556,69003800,MSFT,Microsoft Corporation
-2000-12-28,13.610628128051758,14.12603760835666,13.400646487927537,13.782431288153392,77619200,MSFT,Microsoft Corporation
-2000-12-29,13.247936248779297,13.99241681607381,13.133400776887832,13.419739456616492,99977600,MSFT,Microsoft Corporation
-2001-01-02,13.247936248779297,13.74425662697564,13.095222286257345,13.477007192562224,82413200,MSFT,Microsoft Corporation
-2001-01-03,14.641456604003906,14.927795390262132,13.171584167878352,13.190673420295568,135962200,MSFT,Microsoft Corporation
-2001-01-04,14.794164657592772,15.424109733335436,14.31693353960591,14.603272210398028,112397000,MSFT,Microsoft Corporation
-2001-01-05,15.00415325164795,15.23322429365784,14.52692191412734,14.813260716639704,93414600,MSFT,Microsoft Corporation
-2001-01-08,14.946880340576172,15.195040550572967,14.25966745135428,14.946880340576174,79817600,MSFT,Microsoft Corporation
-2001-01-09,15.824989318847656,16.073149585608835,15.19504402630004,15.271401031457328,114965400,MSFT,Microsoft Corporation
-2001-01-10,16.149497985839844,16.435836602610056,15.50046378782737,15.576820752299424,90230200,MSFT,Microsoft Corporation
-2001-01-11,16.798538208007812,17.027609183571553,15.977700545571066,16.187682273171163,101854800,MSFT,Microsoft Corporation
-2001-01-12,16.34039878845215,16.798540810558283,16.034970773714726,16.760362308716104,73712000,MSFT,Microsoft Corporation
-2001-01-16,16.054054260253906,16.340392921257244,15.615001646715452,16.302214433123467,68462400,MSFT,Microsoft Corporation
-2001-01-17,16.168596267700195,16.760363073247664,16.05406075694907,16.378578037410588,72844200,MSFT,Microsoft Corporation
-2001-01-18,16.95125389099121,17.161235639640875,16.07314839663806,16.397665644551182,109788800,MSFT,Microsoft Corporation
-2001-01-19,18.631101608276367,18.764726312434085,17.98206733093887,18.32567371305872,209348800,MSFT,Microsoft Corporation
-2001-01-22,18.36386489868164,18.631114491801743,18.020258278955787,18.554757465196,76673000,MSFT,Microsoft Corporation
-2001-01-23,18.49748420715332,18.612019713079963,18.001163681471187,18.24932394431225,70295200,MSFT,Microsoft Corporation
-2001-01-24,19.222869873046875,19.37558383430246,18.554746292553688,18.63110327318148,110455000,MSFT,Microsoft Corporation
-2001-01-25,18.879274368286133,19.547398334807887,18.80291734354079,19.165613211081173,85657400,MSFT,Microsoft Corporation
-2001-01-26,19.54739570617676,19.642841974273324,18.63111153244972,18.63111153244972,93080000,MSFT,Microsoft Corporation
-2001-01-29,19.700105667114254,19.73828416646913,19.39467767227528,19.413766921952718,84983800,MSFT,Microsoft Corporation
-2001-01-30,19.35650062561035,19.77646415003188,19.203786616729797,19.7001071455916,57276800,MSFT,Microsoft Corporation
-2001-01-31,18.65019989013672,19.47103775633516,18.63111063743443,19.241966723907687,81898800,MSFT,Microsoft Corporation
-2001-02-01,19.051071166992188,19.127428165657488,18.440215177669792,18.573839925334067,71792800,MSFT,Microsoft Corporation
-2001-02-02,18.57383918762207,19.356498392855887,18.55474993871393,19.0892489081419,71100000,MSFT,Microsoft Corporation
-2001-02-05,18.917444229125977,18.95562272403844,18.402034547807716,18.55474852745757,51399200,MSFT,Microsoft Corporation
-2001-02-06,19.10833549499512,19.490120419970044,18.84108604751267,18.955621525005142,96442000,MSFT,Microsoft Corporation
-2001-02-07,19.757373809814453,19.871909310161204,18.879268307156032,18.93653605732941,126061800,MSFT,Microsoft Corporation
-2001-02-08,19.01289367675781,19.70010670121893,18.936536674039907,19.47103569306523,88041200,MSFT,Microsoft Corporation
-2001-02-09,18.058429718017575,18.802910435779403,17.867537226283776,18.726553439085883,100575200,MSFT,Microsoft Corporation
-2001-02-12,17.94389533996582,18.153877093944143,17.466664080924176,17.962984590327487,71289400,MSFT,Microsoft Corporation
-2001-02-13,17.772098541259766,18.65020437681073,17.75300928396518,18.21115145903525,76070600,MSFT,Microsoft Corporation
-2001-02-14,17.82935905456543,18.02025154979632,17.21850306982657,17.600288060288356,61728400,MSFT,Microsoft Corporation
-2001-02-15,17.962984085083008,18.382947581227352,17.676645337711864,18.02025183455724,65627800,MSFT,Microsoft Corporation
-2001-02-16,17.504840850830078,17.791179577942895,17.142145129820513,17.40939460845914,66958400,MSFT,Microsoft Corporation
-2001-02-20,17.06578826904297,17.79117971672041,16.913074280058243,17.523930235997142,60730800,MSFT,Microsoft Corporation
-2001-02-21,17.180320739746094,17.733908852471245,16.855803570217557,16.87489281548394,63947200,MSFT,Microsoft Corporation
-2001-02-22,16.855804443359375,17.3521248459951,16.454930271999753,17.199410875953337,100816400,MSFT,Microsoft Corporation
-2001-02-23,17.33304214477539,17.562113186336298,16.588561259702438,16.626739766629257,92620600,MSFT,Microsoft Corporation
-2001-02-26,18.19205665588379,18.306592164735104,17.52393285425112,17.600289860152,87936800,MSFT,Microsoft Corporation
-2001-02-27,18.13478660583496,18.6883748285394,17.920032553923757,18.13478660583496,99148600,MSFT,Microsoft Corporation
-2001-02-28,18.020244598388672,18.34953402563677,17.772084450317642,18.192047777822463,84608400,MSFT,Microsoft Corporation
-2001-03-01,18.130014419555664,18.17296523023637,17.18032427228228,17.886626492364996,81781600,MSFT,Microsoft Corporation
-2001-03-02,17.31395149230957,17.75300428649162,17.237594484625735,17.562111767282033,79800800,MSFT,Microsoft Corporation
-2001-03-05,17.54302215576172,17.905717934825343,17.275772634346414,17.485754401172724,49383600,MSFT,Microsoft Corporation
-2001-03-06,18.15387535095215,18.32567858771195,17.829358125961416,17.905715120076884,66781800,MSFT,Microsoft Corporation
-2001-03-07,18.535663604736328,18.66928836810724,18.115700062713465,18.28750332990464,59743600,MSFT,Microsoft Corporation
-2001-03-08,18.09661293029785,18.507031894434352,17.84845262640136,18.421130250777875,54626000,MSFT,Microsoft Corporation
-2001-03-09,17.31395149230957,17.77209353841258,16.760363186601765,17.695736530728745,103794400,MSFT,Microsoft Corporation
-2001-03-12,15.863165855407717,16.79853905265799,15.76771961079034,16.703092808040612,114376000,MSFT,Microsoft Corporation
-2001-03-13,16.550376892089844,16.722180112422958,15.882253257461072,15.93952099757211,91035600,MSFT,Microsoft Corporation
-2001-03-14,16.493114471435547,16.874899528644704,15.939526138482272,16.03497240278456,90686200,MSFT,Microsoft Corporation
-2001-03-15,16.397672653198242,17.127836773087456,16.340404879089284,16.89399336214254,71638400,MSFT,Microsoft Corporation
-2001-03-16,16.6649169921875,16.836720260148198,16.03019936333271,16.034971676331615,112848800,MSFT,Microsoft Corporation
-2001-03-19,16.588558197021484,16.95125394586315,16.225862448179818,16.645825946838592,61036400,MSFT,Microsoft Corporation
-2001-03-20,16.09224510192871,17.142154331591914,16.073155843207562,16.664922863563184,91822800,MSFT,Microsoft Corporation
-2001-03-21,15.290492057800291,16.264043986574094,15.19504579027345,15.958615930488197,124988600,MSFT,Microsoft Corporation
-2001-03-22,16.493114471435547,16.512203724296004,15.424116311249913,15.443205564110368,126363200,MSFT,Microsoft Corporation
-2001-03-23,17.275774002075195,17.409398773361964,16.607650145641347,16.77945342301005,99519600,MSFT,Microsoft Corporation
-2001-03-26,17.123064041137695,17.56211696526943,16.970349980570134,17.44758141984376,63118600,MSFT,Microsoft Corporation
-2001-03-27,17.791181564331055,17.88662781735858,17.065790041321847,17.123057793138365,95135600,MSFT,Microsoft Corporation
-2001-03-28,16.97034454345703,17.69573609874541,16.913076789092162,17.523932835650793,78681600,MSFT,Microsoft Corporation
-2001-03-29,16.9130802154541,17.46666861979741,16.664919896265726,16.9130802154541,86985000,MSFT,Microsoft Corporation
-2001-03-30,16.703088760375977,17.161230623517717,16.454928584507535,17.02760591343471,91201600,MSFT,Microsoft Corporation
-2001-04-02,17.04669952392578,17.390306009290466,16.684003789374167,16.74127153693495,75924000,MSFT,Microsoft Corporation
-2001-04-03,16.302221298217773,16.893988113492657,16.111328777161358,16.893988113492657,94187600,MSFT,Microsoft Corporation
-2001-04-04,15.863165855407717,16.79853905265799,15.595916370479063,16.30221858064764,104046600,MSFT,Microsoft Corporation
-2001-04-05,17.33304214477539,17.52393467940948,16.34040096467812,16.416757978531756,113364000,MSFT,Microsoft Corporation
-2001-04-06,17.161235809326172,17.46666381038203,16.817629308138326,17.218503559524144,92622000,MSFT,Microsoft Corporation
-2001-04-09,17.455217361450195,17.537681927780117,17.000128954238406,17.278068494244753,56295600,MSFT,Microsoft Corporation
-2001-04-10,18.22794532775879,18.353170776230662,17.6476315918459,17.699554963957187,109199400,MSFT,Microsoft Corporation
-2001-04-11,18.3378963470459,18.78382092182247,18.234050786401944,18.524207602770225,109879600,MSFT,Microsoft Corporation
-2001-04-12,18.99150848388672,19.03121444039858,18.127146896236223,18.19128764602156,87520000,MSFT,Microsoft Corporation
-2001-04-16,18.566970825195312,18.80825925634464,18.362333432601734,18.753282115953255,65857400,MSFT,Microsoft Corporation
-2001-04-17,18.77771377563477,18.97013374673911,18.337897863940228,18.484503167838408,85149200,MSFT,Microsoft Corporation
-2001-04-18,19.984155654907227,20.252931476490165,19.24196546518376,19.361082207835477,156696400,MSFT,Microsoft Corporation
-2001-04-19,20.781330108642575,21.07454083189329,20.08189941589832,20.10022435790408,159375600,MSFT,Microsoft Corporation
-2001-04-20,21.074535369873047,21.715933806388183,20.92182134545368,21.47159276545584,192919600,MSFT,Microsoft Corporation
-2001-04-23,20.845462799072266,20.912657337708417,20.433135429532403,20.802703061800333,92171200,MSFT,Microsoft Corporation
-2001-04-24,20.631669998168945,21.358588069385675,20.506443353127946,20.83019640775052,89176600,MSFT,Microsoft Corporation
-2001-04-25,21.285280227661133,21.315822564717237,20.540035086291304,20.637771963009403,76744000,MSFT,Microsoft Corporation
-2001-04-26,21.11423683166504,21.68538803137444,20.845461030159232,21.401339897754248,118737600,MSFT,Microsoft Corporation
-2001-04-27,20.500333786010746,21.28222893343335,20.2223931117505,21.236414254900943,121572400,MSFT,Microsoft Corporation
-2001-04-30,20.692750930786133,21.09286094111703,20.67137105993405,20.930984443203958,74368200,MSFT,Microsoft Corporation
-2001-05-01,21.431882858276367,21.471589990842244,20.64693296740328,20.66526023252244,83702800,MSFT,Microsoft Corporation
-2001-05-02,21.30665779113769,21.73120252190324,21.18143119345758,21.685387856160983,92864400,MSFT,Microsoft Corporation
-2001-05-03,20.93098258972168,21.434939306872813,20.811865844060804,21.15089114485897,66273400,MSFT,Microsoft Corporation
-2001-05-04,21.60903549194336,21.700664843082947,20.756890915177497,20.769108317344852,119538400,MSFT,Microsoft Corporation
-2001-05-07,21.80144500732422,22.03662582054088,21.593753919782973,21.633461042399663,109356200,MSFT,Microsoft Corporation
-2001-05-08,22.00914764404297,22.021365047395257,21.6090375877391,21.914465680852015,75084000,MSFT,Microsoft Corporation
-2001-05-09,21.502132415771484,21.7770180914022,21.337201010393056,21.75869082620629,76676600,MSFT,Microsoft Corporation
-2001-05-10,21.379961013793945,21.758691099287947,21.36774361358693,21.72509383127638,64334600,MSFT,Microsoft Corporation
-2001-05-11,21.196706771850582,21.379963132655707,20.96763573828641,21.367745731237893,51128800,MSFT,Microsoft Corporation
-2001-05-14,20.989011764526367,21.13561589423067,20.86073256847745,21.11423602822252,44968000,MSFT,Microsoft Corporation
-2001-05-15,20.85157012939453,21.166162950847905,20.769105588389284,20.995121673210047,61385600,MSFT,Microsoft Corporation
-2001-05-16,21.123403549194336,21.343309772108224,20.564469698323084,20.67747657741128,91893800,MSFT,Microsoft Corporation
-2001-05-17,20.821027755737305,21.42272133351096,20.631663872942557,21.10507591016032,106984800,MSFT,Microsoft Corporation
-2001-05-18,20.796586990356445,21.135612184864776,20.540028643285392,20.67441768045416,90605400,MSFT,Microsoft Corporation
-2001-05-21,21.010395050048828,21.376907764191422,20.692749610350777,20.78437895400193,103491600,MSFT,Microsoft Corporation
-2001-05-22,21.474645614624023,21.486863016345517,21.129512754358643,21.2119773031898,83455600,MSFT,Microsoft Corporation
-2001-05-23,21.28833770751953,21.868651565463438,21.23030795288718,21.499083842882737,93637400,MSFT,Microsoft Corporation
-2001-05-24,21.90530014038086,21.92362507772493,21.157000019006247,21.361638583683145,80781600,MSFT,Microsoft Corporation
-2001-05-25,21.657901763916016,21.960274847722022,21.489915422784435,21.88697277624226,52747600,MSFT,Microsoft Corporation
-2001-05-29,21.48379898071289,21.91445347056121,21.39522693366435,21.62429787586534,71210800,MSFT,Microsoft Corporation
-2001-05-30,21.13255882263184,21.557103450882767,20.967627463924043,21.245565663246893,86501800,MSFT,Microsoft Corporation
-2001-05-31,21.129518508911133,21.496031339449864,20.891284936037785,21.22420048525009,70682600,MSFT,Microsoft Corporation
-2001-06-01,21.48379898071289,21.59375321938777,20.982897373518476,21.257782970205685,57587600,MSFT,Microsoft Corporation
-2001-06-04,21.61819839477539,21.69150047901913,21.31888019147855,21.54795124369258,43736600,MSFT,Microsoft Corporation
-2001-06-05,22.174060821533203,22.320667210719005,21.532662820583013,21.61207471181822,89454200,MSFT,Microsoft Corporation
-2001-06-06,22.100770950317383,22.442851159785967,21.85337500833565,22.262647422489668,80022800,MSFT,Microsoft Corporation
-2001-06-07,22.50394630432129,22.51921864399487,22.015261727781084,22.027479133473573,66960000,MSFT,Microsoft Corporation
-2001-06-08,22.35426902770996,22.52530790818667,22.006081403750965,22.510035580902684,51867000,MSFT,Microsoft Corporation
-2001-06-11,22.0274715423584,22.25043271127172,21.841160247660383,22.25043271127172,47345600,MSFT,Microsoft Corporation
-2001-06-12,22.01524543762207,22.116037212330426,21.62735066716148,21.69149025191312,66714600,MSFT,Microsoft Corporation
-2001-06-13,21.5906982421875,22.082437330422096,21.57542591562921,22.006080358090387,55302400,MSFT,Microsoft Corporation
-2001-06-14,21.043989181518555,21.547945835961343,20.89127518503472,21.447154039026653,71972400,MSFT,Microsoft Corporation
-2001-06-15,20.77521324157715,20.86073504599737,20.280421332273008,20.61944662654557,108354400,MSFT,Microsoft Corporation
-2001-06-18,20.42701911926269,20.756881842913828,20.16129831151332,20.753826911149417,56846800,MSFT,Microsoft Corporation
-2001-06-19,20.5614070892334,21.028711425088467,20.417855596733077,20.833237746433145,63457400,MSFT,Microsoft Corporation
-2001-06-20,21.19976043701172,21.2547352447578,20.49422011126845,20.506437511955664,64108400,MSFT,Microsoft Corporation
-2001-06-21,21.33109474182129,21.54795071654896,21.05010148390172,21.12035096349721,69603800,MSFT,Microsoft Corporation
-2001-06-22,21.02260971069336,21.56627117556616,20.946252711015028,21.379959909932577,51092000,MSFT,Microsoft Corporation
-2001-06-25,21.02872085571289,21.3219315051903,20.69885800121415,21.10507786850069,49215600,MSFT,Microsoft Corporation
-2001-06-26,21.422725677490234,21.444105550213024,20.67748040504207,20.714132614094577,63077000,MSFT,Microsoft Corporation
-2001-06-27,21.728151321411133,21.847268074661656,21.18448976447672,21.3372037896934,69199800,MSFT,Microsoft Corporation
-2001-06-28,22.21683692932129,23.258347755749384,21.541841181237363,21.853379114341468,128975600,MSFT,Microsoft Corporation
-2001-06-29,22.296241760253903,22.42146834618514,21.807557475390325,22.174070106480396,94283800,MSFT,Microsoft Corporation
-2001-07-02,21.56322479248047,22.34206743008648,21.425783070659,22.00609696434273,72810200,MSFT,Microsoft Corporation
-2001-07-03,21.523515701293945,21.624307520069657,21.358584269724005,21.471593490493547,28037400,MSFT,Microsoft Corporation
-2001-07-05,20.92487144470215,21.59986699708215,20.90349157943149,21.44715300794014,49242600,MSFT,Microsoft Corporation
-2001-07-06,20.176576614379883,20.891279476456205,20.057459859072356,20.860737136931657,67467800,MSFT,Microsoft Corporation
-2001-07-09,20.063566207885746,20.436188743363832,19.86503754043241,20.219332811223715,66476600,MSFT,Microsoft Corporation
-2001-07-10,19.69399642944336,20.23460290825689,19.65428930220041,20.127703585353704,66562600,MSFT,Microsoft Corporation
-2001-07-11,20.310962677001957,20.387319679547076,19.608477321494533,19.61153225406096,73822600,MSFT,Microsoft Corporation
-2001-07-12,21.86864471435547,22.006088714884715,21.480752172909654,21.593759043527733,128078000,MSFT,Microsoft Corporation
-2001-07-13,21.78922462463379,21.99080815119677,21.66705533242216,21.80755188264944,58934600,MSFT,Microsoft Corporation
-2001-07-16,21.7403621673584,22.0396825918262,21.425771743112183,21.82282669080696,55990800,MSFT,Microsoft Corporation
-2001-07-17,21.935834884643555,21.993866939782464,21.422715844583983,21.581539680680915,63241000,MSFT,Microsoft Corporation
-2001-07-18,21.55405616760254,21.838104331132804,21.340257476872644,21.56321863574368,57590800,MSFT,Microsoft Corporation
-2001-07-19,22.16490364074707,22.29623773706501,21.75257642261448,21.75257642261448,76549400,MSFT,Microsoft Corporation
-2001-07-20,21.129518508911133,21.196713071563977,20.750788273323547,20.778275687009664,124203600,MSFT,Microsoft Corporation
-2001-07-23,20.491161346435547,21.147831946624358,20.265145301567244,21.147831946624358,79999400,MSFT,Microsoft Corporation
-2001-07-24,20.2559871673584,20.76605142603342,20.066620946968133,20.46367832415609,67530200,MSFT,Microsoft Corporation
-2001-07-25,20.61028480529785,20.62249987608167,20.039133541568926,20.23766223015509,74065400,MSFT,Microsoft Corporation
-2001-07-26,20.33845329284668,20.561416800807816,20.00553782766069,20.500332121212764,77974000,MSFT,Microsoft Corporation
-2001-07-27,19.996368408203125,20.23460183813984,19.86808922750341,20.173517179777217,65396000,MSFT,Microsoft Corporation
-2001-07-30,20.097171783447266,20.427032391186422,20.017759817587983,20.05135709813492,42196400,MSFT,Microsoft Corporation
-2001-07-31,20.216283798217773,20.58279653379494,20.11243704732452,20.161306654858084,59031600,MSFT,Microsoft Corporation
-2001-08-01,20.301803588867188,20.405648011103175,20.0849499451704,20.402595408259423,55679000,MSFT,Microsoft Corporation
-2001-08-02,20.601118087768555,20.628607820048774,20.23766034491799,20.52781601873922,54198400,MSFT,Microsoft Corporation
-2001-08-03,20.430076599121094,20.573628116960265,20.15824589393944,20.555303184548617,43260400,MSFT,Microsoft Corporation
-2001-08-06,20.19795227050781,20.50032766033039,20.06051060621075,20.32012393334445,27831600,MSFT,Microsoft Corporation
-2001-08-07,20.2651481628418,20.47894916972514,20.155193891925972,20.17046622464293,31347800,MSFT,Microsoft Corporation
-2001-08-08,19.810060501098636,20.53697831082702,19.69705130087681,20.314017173114905,54996400,MSFT,Microsoft Corporation
-2001-08-09,19.855867385864254,20.02079872280665,19.63901386791125,19.84670492218354,45536200,MSFT,Microsoft Corporation
-2001-08-10,20.011642456054688,20.115489192555867,19.21142255055941,19.78257144550803,51756400,MSFT,Microsoft Corporation
-2001-08-13,20.10632705688477,20.15519432822139,19.776464236996823,19.926123313893243,32675400,MSFT,Microsoft Corporation
-2001-08-14,19.758134841918945,20.185732107967223,19.684830456113243,20.08188772342131,36481200,MSFT,Microsoft Corporation
-2001-08-15,19.30304718017578,19.86808960159035,19.30304718017578,19.76424288414219,39503000,MSFT,Microsoft Corporation
-2001-08-16,19.736759185791016,19.764246588654743,19.15033679060783,19.193096526327512,43905600,MSFT,Microsoft Corporation
-2001-08-17,18.899887084960938,19.587098996883903,18.783824105717663,19.480199650946336,52234200,MSFT,Microsoft Corporation
-2001-08-20,19.15033531188965,19.165606478451007,18.661649826118914,18.83268992090597,48371200,MSFT,Microsoft Corporation
-2001-08-21,18.56391143798828,19.303047723055123,18.54253157353449,19.150333739747907,47111800,MSFT,Microsoft Corporation
-2001-08-22,18.527263641357425,18.6769238837659,18.04468797575388,18.67081518355377,78107200,MSFT,Microsoft Corporation
-2001-08-23,18.056907653808597,18.79298927553784,18.02025661066336,18.530320941913057,51813200,MSFT,Microsoft Corporation
-2001-08-24,18.951801300048828,19.022049578488154,18.090494699893604,18.203502698677305,63399000,MSFT,Microsoft Corporation
-2001-08-27,19.031221389770508,19.35192059534226,18.805204129919503,18.90599594130476,44562800,MSFT,Microsoft Corporation
-2001-08-28,18.55170249938965,19.22669829139001,18.502834052120747,19.04038697207867,47422800,MSFT,Microsoft Corporation
-2001-08-29,18.40203666687012,18.72273582804147,18.18518307042348,18.64637882942375,48170000,MSFT,Microsoft Corporation
-2001-08-30,17.39107322692871,18.221837918665017,17.262794001648263,18.03247284867768,97632000,MSFT,Microsoft Corporation
-2001-08-31,17.42466926574707,17.733152235367893,17.195598238155878,17.363583425366322,57900800,MSFT,Microsoft Corporation
-2001-09-04,17.134504318237305,18.04468046398702,17.12534185429105,17.467420767958995,67189200,MSFT,Microsoft Corporation
-2001-09-05,17.635414123535156,17.833941634494913,16.91765758820719,17.15894600002399,89470600,MSFT,Microsoft Corporation
-2001-09-06,17.110074996948242,17.833938958674,17.073423966828205,17.275006380161273,112356800,MSFT,Microsoft Corporation
-2001-09-07,16.92070770263672,17.519346162787397,16.893219142470866,17.137561252214503,89863800,MSFT,Microsoft Corporation
-2001-09-10,17.5865421295166,17.69955014612903,16.70690929681765,16.77410265433887,84471800,MSFT,Microsoft Corporation
-2001-09-17,16.160188674926758,16.829075295745348,16.126591422559247,16.49921379955908,127502000,MSFT,Microsoft Corporation
-2001-09-18,16.59084701538086,16.79853812541337,16.23960438853067,16.312907613001354,83182600,MSFT,Microsoft Corporation
-2001-09-19,16.45340919494629,16.706915042907507,15.454659303243536,16.633611796173064,126950200,MSFT,Microsoft Corporation
-2001-09-20,15.50352954864502,16.068572221973657,15.476040973562917,15.989160265018374,117983200,MSFT,Microsoft Corporation
-2001-09-21,15.182819366455078,15.454649988425626,14.507824043229247,14.636103191303713,184976600,MSFT,Microsoft Corporation
-2001-09-24,15.885311126708984,16.01970020388294,15.231695337195331,15.46992998986032,85580200,MSFT,Microsoft Corporation
-2001-09-25,15.668455123901367,16.187682922358565,15.32026741349927,15.964720637015384,84940600,MSFT,Microsoft Corporation
-2001-09-26,15.353864669799805,15.821169105613771,15.133956151715456,15.7325947119281,58524400,MSFT,Microsoft Corporation
-2001-09-27,15.259184837341309,15.47909340241642,14.66054614920964,15.301944577191351,81191200,MSFT,Microsoft Corporation
-2001-09-28,15.628745079040527,15.757025402861702,14.959858397683254,15.15533206720602,116641200,MSFT,Microsoft Corporation
-2001-10-01,15.81811237335205,16.03496591852738,15.396621514404258,15.558497940364,69999600,MSFT,Microsoft Corporation
-2001-10-02,16.202957153320312,16.35567117204174,15.747870029995138,15.769249899406898,80860800,MSFT,Microsoft Corporation
-2001-10-03,17.17422103881836,17.388020930832116,16.00443208191555,16.028865722797182,97199200,MSFT,Microsoft Corporation
-2001-10-04,17.238351821899414,17.83699144574669,17.168103538334265,17.38495708739821,101778000,MSFT,Microsoft Corporation
-2001-10-05,17.629302978515625,17.714822438138725,16.78021242109888,17.152834921082817,80844400,MSFT,Microsoft Corporation
-2001-10-08,17.727035522460938,17.91334672711035,17.329979487122742,17.348304415373523,60605800,MSFT,Microsoft Corporation
-2001-10-09,16.664152145385742,17.583489915269663,16.55114294619111,17.562110048419946,99477600,MSFT,Microsoft Corporation
-2001-10-10,16.954299926757812,17.027603125509177,16.187676513936974,16.370932763143166,86349200,MSFT,Microsoft Corporation
-2001-10-11,17.201702117919922,17.36052479235354,16.673311902171715,17.030662045810985,83742600,MSFT,Microsoft Corporation
-2001-10-12,17.220027923583984,17.29943867690195,16.661094223087957,17.012336827072197,63307000,MSFT,Microsoft Corporation
-2001-10-15,17.733150482177734,17.867538385636713,17.058153702121547,17.073426034543456,68437000,MSFT,Microsoft Corporation
-2001-10-16,17.852264404296875,17.992760985555215,17.473533223170918,17.675115629141857,66169000,MSFT,Microsoft Corporation
-2001-10-17,17.113134384155273,18.111884312571053,17.097863213682956,18.056907166778213,73710600,MSFT,Microsoft Corporation
-2001-10-18,17.33304214477539,17.586547990024936,16.95125707550721,17.20781668866005,78348000,MSFT,Microsoft Corporation
-2001-10-19,17.68427848815918,17.71787458342502,16.99095691293609,17.53156451560207,91219600,MSFT,Microsoft Corporation
-2001-10-22,18.37455177307129,18.380660473995423,17.552950723182306,17.68428488026224,72323600,MSFT,Microsoft Corporation
-2001-10-23,18.457014083862305,18.765495850386788,18.142423617540317,18.469231483457328,80325000,MSFT,Microsoft Corporation
-2001-10-24,18.72884559631348,18.82047376685949,18.20961774306553,18.478394719767184,79141400,MSFT,Microsoft Corporation
-2001-10-25,19.107576370239254,19.11979260492472,18.19434612464596,18.5119915287754,75318200,MSFT,Microsoft Corporation
-2001-10-26,18.99761199951172,19.434373906645,18.960960984715257,19.034263014308184,64509400,MSFT,Microsoft Corporation
-2001-10-29,18.215728759765625,18.99762498910379,18.18518642073776,18.96708148496037,55129400,MSFT,Microsoft Corporation
-2001-10-30,17.98360824584961,18.185190760843945,17.772862094867463,17.995824485306972,57395600,MSFT,Microsoft Corporation
-2001-10-31,17.760639190673828,18.548642848090516,17.745366858130417,18.11188070197986,64700000,MSFT,Microsoft Corporation
-2001-11-01,18.887664794921875,19.012890209940977,18.203505662668498,18.350112106456155,109671200,MSFT,Microsoft Corporation
-2001-11-02,18.75328063964844,19.248073699104,18.48144872683901,18.915157115215564,83360000,MSFT,Microsoft Corporation
-2001-11-05,19.324424743652344,19.556549451468246,18.86017416290548,18.8937714207072,66401600,MSFT,Microsoft Corporation
-2001-11-06,19.785633087158203,19.83450270448999,18.98541174520311,19.150343208350467,68612000,MSFT,Microsoft Corporation
-2001-11-07,19.623748779296875,19.868092108641097,19.55655424721568,19.61458631223684,58899000,MSFT,Microsoft Corporation
-2001-11-08,19.675668716430664,20.17657038676673,19.443543978390245,19.68788611451574,74227800,MSFT,Microsoft Corporation
-2001-11-09,19.91695976257324,20.05134882934152,19.519903592362745,19.651236561526176,48013600,MSFT,Microsoft Corporation
-2001-11-12,20.09410858154297,20.292637249386424,19.440492842044133,19.76119084680904,57752800,MSFT,Microsoft Corporation
-2001-11-13,20.73856544494629,20.7538354495903,20.34150804050376,20.402595049773225,60159600,MSFT,Microsoft Corporation
-2001-11-14,20.14298248291016,20.872955463464443,20.094115198096794,20.839360515910474,88625600,MSFT,Microsoft Corporation
-2001-11-15,20.19489860534668,20.47894671614228,19.990260090518927,20.1887887408996,77922000,MSFT,Microsoft Corporation
-2001-11-16,20.081897735595703,20.344566090114792,19.83755432154909,20.268209064504163,59249000,MSFT,Microsoft Corporation
-2001-11-19,20.323183059692383,20.454517216553985,20.06662228176759,20.234608644113056,56005000,MSFT,Microsoft Corporation
-2001-11-20,19.974977493286133,20.708004639230676,19.86196837458595,20.29567526760439,65921800,MSFT,Microsoft Corporation
-2001-11-21,19.562664031982425,19.73064803126696,19.38856900274708,19.657345964856084,50785200,MSFT,Microsoft Corporation
-2001-11-23,19.76424598693848,19.79478832148971,19.431329413822397,19.66345418571173,15754600,MSFT,Microsoft Corporation
-2001-11-26,19.89558219909668,20.069676087461644,19.669566103552743,19.84976752737306,41983600,MSFT,Microsoft Corporation
-2001-11-27,19.467981338500977,19.87419997484966,19.165607104206167,19.788680507221592,90819000,MSFT,Microsoft Corporation
-2001-11-28,19.18087577819824,19.58404175989424,19.15949591407011,19.29388379789197,54536600,MSFT,Microsoft Corporation
-2001-11-29,19.80394554138184,19.82227280144101,19.22668811458101,19.278610302583363,54034400,MSFT,Microsoft Corporation
-2001-11-30,19.61152648925781,19.87724961888867,19.526007044382624,19.74897045157589,48234200,MSFT,Microsoft Corporation
-2001-12-03,19.78257179260254,19.9230707321394,19.48630740604257,19.4954710389037,47211800,MSFT,Microsoft Corporation
-2001-12-04,20.15825080871582,20.18268561137577,19.57793706181264,19.85282276615952,51005800,MSFT,Microsoft Corporation
-2001-12-05,20.799644470214844,20.821024335089884,19.913902883535016,20.30790524785837,74243000,MSFT,Microsoft Corporation
-2001-12-06,20.96763610839844,21.07453545990245,20.631665719286797,20.762999874057748,56026200,MSFT,Microsoft Corporation
-2001-12-07,20.71717643737793,21.02565695977301,20.32622907139716,20.845455604922225,42334800,MSFT,Microsoft Corporation
-2001-12-10,20.482006072998047,20.90655091309243,20.42092138976497,20.62250270861916,38367400,MSFT,Microsoft Corporation
-2001-12-11,20.5614070892334,20.80880295404372,20.485050110688977,20.66525379177345,54334000,MSFT,Microsoft Corporation
-2001-12-12,20.75382423400879,20.76298902811981,20.234597752084976,20.51253825103905,47884200,MSFT,Microsoft Corporation
-2001-12-13,20.240711212158203,20.842404705680103,20.1796265482418,20.50337946141376,53227800,MSFT,Microsoft Corporation
-2001-12-14,20.598073959350582,20.7538406288402,20.136876827753863,20.16436424111142,43000600,MSFT,Microsoft Corporation
-2001-12-17,21.06842803955078,21.108132847403628,20.5125490784554,20.515601681207155,57079800,MSFT,Microsoft Corporation
-2001-12-18,21.1569938659668,21.196700992305814,20.952357691034862,21.050094545497164,47255200,MSFT,Microsoft Corporation
-2001-12-19,21.22418785095215,21.346359498482844,20.906542499464475,20.95846702257052,56996200,MSFT,Microsoft Corporation
-2001-12-20,20.39037704467773,21.15089222829168,20.34761730456971,21.120349889676103,78585000,MSFT,Microsoft Corporation
-2001-12-21,20.62860870361328,20.77521284795129,20.463677293559872,20.772160245524443,84307600,MSFT,Microsoft Corporation
-2001-12-24,20.546140670776367,20.778266604778345,20.524760803844,20.68358466982509,11701600,MSFT,Microsoft Corporation
-2001-12-26,20.671369552612305,21.095914335883105,20.58279514261776,20.591957610853232,29328000,MSFT,Microsoft Corporation
-2001-12-27,20.723291397094727,20.985959689663552,20.543089977665225,20.762998532395493,32406600,MSFT,Microsoft Corporation
-2001-12-28,20.729402542114254,21.028720725459,20.67747800276454,20.839356826266105,28787200,MSFT,Microsoft Corporation
-2001-12-31,20.23460578918457,20.91571128105037,20.23460578918457,20.720235209614213,43006200,MSFT,Microsoft Corporation
-2002-01-02,20.47589492797852,20.49727479636511,20.008590425935136,20.356778185505927,48124000,MSFT,Microsoft Corporation
-2002-01-03,21.1447811126709,21.15088864726753,20.491163059759003,20.49727292458631,67590800,MSFT,Microsoft Corporation
-2002-01-04,21.043989181518555,21.352472106880487,20.9737397178345,21.150888513011108,52731400,MSFT,Microsoft Corporation
-2002-01-07,20.940134048461918,21.386058459607945,20.875994475306975,21.303593959902948,58508800,MSFT,Microsoft Corporation
-2002-01-08,21.190593719482425,21.33720018421915,20.76910391998922,20.97984998485117,47736400,MSFT,Microsoft Corporation
-2002-01-09,20.985960006713867,21.5693286721162,20.937092732830504,21.294442974550467,76304000,MSFT,Microsoft Corporation
-2002-01-10,21.16005516052246,21.318879053173408,20.808812433169027,20.91571411601264,50296600,MSFT,Microsoft Corporation
-2002-01-11,20.955419540405277,21.47770124730016,20.799650576170635,21.233357865372533,72993200,MSFT,Microsoft Corporation
-2002-01-14,20.912654876708984,21.086748738037617,20.68969141840288,20.8607326775934,50997800,MSFT,Microsoft Corporation
-2002-01-15,21.24252319335937,21.263903065042843,20.921822787876074,20.97069239757043,60717400,MSFT,Microsoft Corporation
-2002-01-16,20.729402542114254,21.33109384176103,20.72329267619966,21.028720725459,61955400,MSFT,Microsoft Corporation
-2002-01-17,21.33719825744629,21.37995798700185,20.89127369905934,20.93097849643793,78958000,MSFT,Microsoft Corporation
-2002-01-18,20.18879508972168,20.723294215630816,19.981103907587737,20.49422316166976,107140400,MSFT,Microsoft Corporation
-2002-01-22,19.687894821166992,20.35067323133007,19.623755200528446,20.34456569470178,76837200,MSFT,Microsoft Corporation
-2002-01-23,19.467981338500977,19.764245707833364,19.315267337670647,19.562664438457308,80403000,MSFT,Microsoft Corporation
-2002-01-24,19.730642318725582,19.90779106397409,19.48630022624058,19.57792836528308,83886000,MSFT,Microsoft Corporation
-2002-01-25,19.486305236816406,19.807004388485066,19.39773084141673,19.60542312982732,48981200,MSFT,Microsoft Corporation
-2002-01-28,19.492414474487305,19.669563270177385,19.214475046685717,19.61764107047774,41622000,MSFT,Microsoft Corporation
-2002-01-29,19.03427124023437,19.70010431654544,18.93348061470733,19.516847998251585,58666000,MSFT,Microsoft Corporation
-2002-01-30,19.19614601135254,19.211418340801384,18.73189655700955,19.07397553156786,66100000,MSFT,Microsoft Corporation
-2002-01-31,19.45882225036621,19.48936575673428,18.97319156771245,19.26029470199412,69566200,MSFT,Microsoft Corporation
-2002-02-01,19.138113021850582,19.700100429546115,19.080082137701087,19.593201125819395,63462200,MSFT,Microsoft Corporation
-2002-02-04,18.66775131225586,19.14727298070286,18.55474332523147,19.05869978282692,70308400,MSFT,Microsoft Corporation
-2002-02-05,18.676925659179688,19.006787346182797,18.47839696131766,18.57002514297877,66772600,MSFT,Microsoft Corporation
-2002-02-06,18.447851181030277,18.902938236600896,18.40203651618865,18.817418771686217,66103000,MSFT,Microsoft Corporation
-2002-02-07,18.264589309692383,18.81741426211565,18.249318146776663,18.417303269079635,63314000,MSFT,Microsoft Corporation
-2002-02-08,18.524206161499023,18.527259928435384,17.9683273698653,18.362328551107083,61283000,MSFT,Microsoft Corporation
-2002-02-11,18.670804977416992,18.70440222766049,18.200445804237592,18.328724943223904,50899600,MSFT,Microsoft Corporation
-2002-02-12,18.36844062805176,18.585294238983984,18.331789592499295,18.4753411323266,44973800,MSFT,Microsoft Corporation
-2002-02-13,18.88156509399414,18.89989119947968,18.310414871859184,18.405096837411783,54168600,MSFT,Microsoft Corporation
-2002-02-14,18.838808059692383,19.238919348720568,18.72885374117374,18.936544972794305,57267000,MSFT,Microsoft Corporation
-2002-02-15,18.395931243896484,18.954865132592253,18.38676877526722,18.84491084857895,50179800,MSFT,Microsoft Corporation
-2002-02-19,17.998865127563477,18.36843258409013,17.898073367538988,18.2981843112465,52262600,MSFT,Microsoft Corporation
-2002-02-20,18.295141220092773,18.43563784775821,17.959169655757126,18.142427190426275,50492000,MSFT,Microsoft Corporation
-2002-02-21,17.730093002319336,18.40814345237343,17.717875604183266,18.24015830590572,59398400,MSFT,Microsoft Corporation
-2002-02-22,17.711767196655273,17.943891924215734,17.455207674027836,17.730092127840347,71347800,MSFT,Microsoft Corporation
-2002-02-25,18.0446891784668,18.29208514541239,17.68122906487037,17.696500233860817,51832200,MSFT,Microsoft Corporation
-2002-02-26,17.8828067779541,18.32567755181261,17.684279303545253,18.050791922489346,63276200,MSFT,Microsoft Corporation
-2002-02-27,17.83393669128418,18.371490501905104,17.711766218044943,18.04162777741748,65750000,MSFT,Microsoft Corporation
-2002-02-28,17.81867027282715,18.234052555708807,17.75758443738301,17.95305817871193,68068000,MSFT,Microsoft Corporation
-2002-03-01,18.74411392211914,18.75938508737567,17.97443530901469,18.03552113515604,62115600,MSFT,Microsoft Corporation
-2002-03-04,19.33358383178711,19.394669638474568,18.591394018554407,18.7044031687164,74464200,MSFT,Microsoft Corporation
-2002-03-05,19.266395568847656,19.5107376948556,19.040378374093333,19.24196077368928,55926400,MSFT,Microsoft Corporation
-2002-03-06,19.43437957763672,19.45575943959957,18.99456261128064,19.21447109445868,49835400,MSFT,Microsoft Corporation
-2002-03-07,19.15644836425781,19.510744868514927,18.89378004530389,19.44660409019866,58079200,MSFT,Microsoft Corporation
-2002-03-08,19.532115936279297,19.761185713735653,19.29388136372678,19.434379093991364,57701800,MSFT,Microsoft Corporation
-2002-03-11,19.65123748779297,19.852821097447084,19.24196506367948,19.397732839639435,43718200,MSFT,Microsoft Corporation
-2002-03-12,19.10146713256836,19.180877898807356,18.835743937400405,19.095358432839923,66407200,MSFT,Microsoft Corporation
-2002-03-13,18.967086791992188,19.24808128315672,18.92127327063167,18.96097925457015,44387400,MSFT,Microsoft Corporation
-2002-03-14,18.698305130004883,19.00984187309074,18.64638175693281,18.979298369779077,51819600,MSFT,Microsoft Corporation
-2002-03-15,19.08620262145996,19.09231015820285,18.62195176624537,18.63111423647545,69086800,MSFT,Microsoft Corporation
-2002-03-18,18.97929954528809,19.238914096496973,18.692197587069508,19.16255708116181,52296800,MSFT,Microsoft Corporation
-2002-03-19,19.00679016113281,19.24196993346685,18.78382779219383,18.991518989446856,36376400,MSFT,Microsoft Corporation
-2002-03-20,18.35621833801269,18.94264057621519,18.35621833801269,18.753275583670103,55235200,MSFT,Microsoft Corporation
-2002-03-21,18.741060256958008,18.81130854961198,18.2737558399004,18.389817628572924,46123400,MSFT,Microsoft Corporation
-2002-03-22,18.463123321533203,18.673868227667707,18.39287501948837,18.646379660335786,41341400,MSFT,Microsoft Corporation
-2002-03-25,18.09050178527832,18.56391499111886,18.06606814913249,18.47228681661996,47752400,MSFT,Microsoft Corporation
-2002-03-26,18.0446891784668,18.60667565405457,17.809509447644256,18.05079671397057,69357200,MSFT,Microsoft Corporation
-2002-03-27,18.154634475708008,18.289023501224577,17.895021219330104,17.959160800536644,47318400,MSFT,Microsoft Corporation
-2002-03-28,18.42036247253418,18.524208035604577,18.22183381324464,18.31040820985784,43901200,MSFT,Microsoft Corporation
-2002-04-01,18.441747665405277,18.447856366775685,18.08134244036058,18.27376245562375,47010000,MSFT,Microsoft Corporation
-2002-04-02,17.494915008544922,18.04774009349449,17.442992809161403,17.989709194457262,76509400,MSFT,Microsoft Corporation
-2002-04-03,17.20475959777832,17.5957070603632,16.95125380149164,17.543783695111266,76931400,MSFT,Microsoft Corporation
-2002-04-04,17.241409301757812,17.400231987466096,16.926817697419267,17.09785778167017,61763800,MSFT,Microsoft Corporation
-2002-04-05,17.06425666809082,17.501018663964814,17.05509420380878,17.37579326994524,50166000,MSFT,Microsoft Corporation
-2002-04-08,17.476593017578125,17.504081588090937,16.572525123554257,16.58474252491896,73389600,MSFT,Microsoft Corporation
-2002-04-09,16.75882911682129,17.540724986858958,16.737449256303247,17.510182661866047,63413000,MSFT,Microsoft Corporation
-2002-04-10,17.195594787597656,17.44299186719373,16.81686475044285,16.83518968329905,75636400,MSFT,Microsoft Corporation
-2002-04-11,16.73439598083496,17.241406280351992,16.64582160459574,17.070366226074363,58165800,MSFT,Microsoft Corporation
-2002-04-12,17.082592010498047,17.183382667514827,16.755784069530666,16.844358489262362,52297600,MSFT,Microsoft Corporation
-2002-04-15,17.00928497314453,17.333039073967658,16.92071173825422,17.103968072990114,47388800,MSFT,Microsoft Corporation
-2002-04-16,17.656795501708984,17.745368748272007,17.213924608431814,17.226142009721716,51921600,MSFT,Microsoft Corporation
-2002-04-17,17.296377182006836,17.800332368723478,17.232236456510662,17.699541797426,55158600,MSFT,Microsoft Corporation
-2002-04-18,17.21697998046875,17.50408311195611,16.089950821557935,17.345260375734842,74794800,MSFT,Microsoft Corporation
-2002-04-19,17.47047996520996,17.70871340690291,17.36663440970774,17.543782024908452,104268600,MSFT,Microsoft Corporation
-2002-04-22,16.97874641418457,17.317771757430084,16.798543806743965,17.2627946117624,51465200,MSFT,Microsoft Corporation
-2002-04-23,16.49005889892578,17.048991555649273,16.27931282473683,17.012340520400702,68281400,MSFT,Microsoft Corporation
-2002-04-24,16.19379425048828,16.624447725121893,16.187685550089487,16.447298908903225,61220400,MSFT,Microsoft Corporation
-2002-04-25,16.41064453125,16.630553040382537,16.15103122528038,16.157139924435754,57290400,MSFT,Microsoft Corporation
-2002-04-26,15.72954273223877,16.630555607205626,15.71732533204234,16.514492635570384,62776600,MSFT,Microsoft Corporation
-2002-04-29,15.955564498901367,16.160200767187693,15.711221086161755,15.720384721464722,70246000,MSFT,Microsoft Corporation
-2002-04-30,15.961668968200684,16.279314411626448,15.857823387277472,15.912800528067145,77384000,MSFT,Microsoft Corporation
-2002-05-01,16.111337661743164,16.245725651233432,15.47299267271116,15.931134975888687,76413000,MSFT,Microsoft Corporation
-2002-05-02,15.640966415405272,16.514490615645123,15.622641482467408,16.077728515525198,79009200,MSFT,Microsoft Corporation
-2002-05-03,15.137009620666504,15.784516548401108,15.121737291075153,15.65623620354779,71628000,MSFT,Microsoft Corporation
-2002-05-06,14.849908828735352,15.436331186498617,14.77355182978961,15.100359692068151,66299400,MSFT,Microsoft Corporation
-2002-05-07,15.109524726867676,15.359975613450338,14.767444500951717,15.020950320240395,88385400,MSFT,Microsoft Corporation
-2002-05-08,16.78937339782715,16.78937339782715,15.64401867991349,15.659289843129326,101242000,MSFT,Microsoft Corporation
-2002-05-09,15.918912887573242,16.79854617726998,15.851719495142897,16.615289775927895,83288200,MSFT,Microsoft Corporation
-2002-05-10,15.286673545837402,16.086894704132813,15.268348608659563,16.044134963897143,64408800,MSFT,Microsoft Corporation
-2002-05-13,16.093000411987305,16.160194942784244,15.195042538690148,15.40884236522242,64819000,MSFT,Microsoft Corporation
-2002-05-14,16.761882781982422,16.829076124913183,16.486997217354542,16.615277535885863,64832400,MSFT,Microsoft Corporation
-2002-05-15,16.72218894958496,17.238362033792573,16.45035811928877,16.642778153982164,70412000,MSFT,Microsoft Corporation
-2002-05-16,17.024555206298828,17.11312843026871,16.691638679319688,16.70996361146473,53406400,MSFT,Microsoft Corporation
-2002-05-17,17.113134384155273,17.226143608904792,16.88100956367543,17.168111529948114,54646200,MSFT,Microsoft Corporation
-2002-05-20,16.49616813659668,16.966527603779326,16.340400346875427,16.95125643460909,52115800,MSFT,Microsoft Corporation
-2002-05-21,15.940285682678224,16.676367059835034,15.921960749752124,16.477839574072274,63120000,MSFT,Microsoft Corporation
-2002-05-22,16.398433685302734,16.407597320254947,15.836445954721023,15.842554656317269,54169400,MSFT,Microsoft Corporation
-2002-05-23,16.743560791015625,16.749669490072147,16.19073576011032,16.40148179965701,51412800,MSFT,Microsoft Corporation
-2002-05-24,16.267099380493164,16.651939422093538,16.19990599371641,16.535876422947236,35982000,MSFT,Microsoft Corporation
-2002-05-28,15.97999095916748,16.398426942984074,15.80589711315929,16.367884612676228,49602000,MSFT,Microsoft Corporation
-2002-05-29,15.89752960205078,16.10216699925571,15.7448155786591,15.77535908240676,45393200,MSFT,Microsoft Corporation
-2002-05-30,16.077733993530273,16.297642584634062,15.708166295237476,15.772305912604194,63213000,MSFT,Microsoft Corporation
-2002-05-31,15.54934310913086,16.31596705770363,15.54018063980184,16.157145485461047,66468000,MSFT,Microsoft Corporation
-2002-06-03,15.094255447387695,15.772306170988532,15.01789842590528,15.573778614203672,88439000,MSFT,Microsoft Corporation
-2002-06-04,15.265298843383787,15.647084032039194,15.03928266416471,15.118693470754025,88008400,MSFT,Microsoft Corporation
-2002-06-05,15.778403282165527,15.805891836311533,15.372184832135494,15.402727152246689,66969400,MSFT,Microsoft Corporation
-2002-06-06,15.851719856262209,15.925021952422629,15.271405963599117,15.72954814250709,78703400,MSFT,Microsoft Corporation
-2002-06-07,15.87614917755127,16.065514233711514,15.228642067215429,15.23780453546198,97834400,MSFT,Microsoft Corporation
-2002-06-10,16.132709503173828,16.279314827318007,15.71732716887422,15.77535924403156,71825400,MSFT,Microsoft Corporation
-2002-06-11,16.056346893310547,16.548086068663665,16.010532235748837,16.260984221273677,74368200,MSFT,Microsoft Corporation
-2002-06-12,16.96347427368164,17.03677635363632,16.03497271674163,16.059407520136894,136198600,MSFT,Microsoft Corporation
-2002-06-13,16.560306549072266,16.945145316798797,16.554197849252436,16.749671583025616,79771600,MSFT,Microsoft Corporation
-2002-06-14,16.87489891052246,16.966527087873242,16.18768583271838,16.233500503951515,109433600,MSFT,Microsoft Corporation
-2002-06-17,17.0062198638916,17.238344477421478,16.911536827192602,17.00011116812574,94486600,MSFT,Microsoft Corporation
-2002-06-18,17.100908279418945,17.192536414497948,16.905433448771472,16.96041056284186,77518400,MSFT,Microsoft Corporation
-2002-06-19,16.603065490722656,17.08564110231672,16.59084809166577,16.94209074130184,81247000,MSFT,Microsoft Corporation
-2002-06-20,16.52365493774414,16.829082948904773,16.46257026760433,16.60612064057136,86401200,MSFT,Microsoft Corporation
-2002-06-21,15.967774391174316,16.661096044268668,15.967774391174316,16.309854567006294,116820000,MSFT,Microsoft Corporation
-2002-06-24,16.54198455810547,16.688589894847368,15.83644528273916,15.909748533667935,104523200,MSFT,Microsoft Corporation
-2002-06-25,16.17241096496582,16.798538059619503,16.126596304211677,16.706909903226443,84025200,MSFT,Microsoft Corporation
-2002-06-26,16.53281593322754,16.612226690811813,15.592097249650315,15.592097249650315,112131400,MSFT,Microsoft Corporation
-2002-06-27,16.774105072021484,16.78021377178845,16.144924142523596,16.676368205980737,95812400,MSFT,Microsoft Corporation
-2002-06-28,16.7069091796875,17.039825693419424,16.493109380619398,16.661094520917487,89555600,MSFT,Microsoft Corporation
-2002-07-01,16.083839416503906,16.61222974898739,16.05940578087041,16.529764044132914,66473800,MSFT,Microsoft Corporation
-2002-07-02,15.711212158203123,16.16324535071657,15.677616064902494,15.998315155490031,82814200,MSFT,Microsoft Corporation
-2002-07-03,15.833382606506348,16.04107367465253,15.408838005921206,15.650126329960887,80936600,MSFT,Microsoft Corporation
-2002-07-05,16.752727508544922,16.767999842619634,16.20295727020496,16.215174671418527,35673600,MSFT,Microsoft Corporation
-2002-07-08,16.16326141357422,16.777172809905302,16.059416933620913,16.618349990086223,63199400,MSFT,Microsoft Corporation
-2002-07-09,16.25182342529297,16.716074120105482,16.178521358547243,16.282366924033138,85277200,MSFT,Microsoft Corporation
-2002-07-10,15.955564498901367,16.55420329685879,15.921967221393883,16.3984343129815,90673400,MSFT,Microsoft Corporation
-2002-07-11,16.160188674926758,16.209057087884535,15.65317845357176,15.894466752288531,129550600,MSFT,Microsoft Corporation
-2002-07-12,15.83949851989746,16.410648634922456,15.723435537152929,16.300694352860848,95733800,MSFT,Microsoft Corporation
-2002-07-15,15.821184158325195,15.83951027397329,14.660556964956111,15.695958614187516,136965600,MSFT,Microsoft Corporation
-2002-07-16,15.653183937072754,16.12659707190263,15.466872683305736,15.671510035269852,97154600,MSFT,Microsoft Corporation
-2002-07-17,15.882256507873535,16.279312687547293,15.628750700511702,16.041079212766117,98034800,MSFT,Microsoft Corporation
-2002-07-18,15.610428810119627,16.108276889367712,15.47298594589585,15.900585709010803,91053600,MSFT,Microsoft Corporation
-2002-07-19,15.137009620666504,15.543228188285822,14.907938658178232,15.23169153948795,112543400,MSFT,Microsoft Corporation
-2002-07-22,14.510881423950195,15.268343766927194,14.019143402059116,14.95069841859686,180069800,MSFT,Microsoft Corporation
-2002-07-23,13.136460304260254,14.29403292743817,13.124244067388728,14.199350974827036,168061600,MSFT,Microsoft Corporation
-2002-07-24,14.119938850402832,14.159644823806468,12.647775717723164,12.751621303083436,202307800,MSFT,Microsoft Corporation
-2002-07-25,13.0814847946167,13.961116797149286,12.962366868644514,13.881706011616783,163411400,MSFT,Microsoft Corporation
-2002-07-26,13.851151466369627,13.869477555401769,13.341087555346096,13.359413644378234,123538000,MSFT,Microsoft Corporation
-2002-07-29,14.736908912658691,14.752180087835145,14.21768080084752,14.309309017022205,112148600,MSFT,Microsoft Corporation
-2002-07-30,14.691079139709473,14.914042495825484,14.455900720178226,14.523094054995102,122690600,MSFT,Microsoft Corporation
-2002-07-31,14.65443229675293,14.660540995314792,14.15963936439329,14.541424286146276,93875600,MSFT,Microsoft Corporation
-2002-08-01,13.973328590393066,14.688030033752204,13.896971603560315,14.532262293264065,92002800,MSFT,Microsoft Corporation
-2002-08-02,13.564057350158691,14.003873248018206,13.377746084883546,13.900027682050846,85947600,MSFT,Microsoft Corporation
-2002-08-05,13.435773849487305,13.796177700006336,13.380796734213304,13.527401986572311,78941600,MSFT,Microsoft Corporation
-2002-08-06,13.948884963989258,14.431461374497207,13.695380534063936,13.713706618742584,88715800,MSFT,Microsoft Corporation
-2002-08-07,14.38259983062744,14.446739409879545,13.793123891523912,14.355111273074405,86349400,MSFT,Microsoft Corporation
-2002-08-08,14.938486099243164,14.965974670753251,14.174915962980243,14.388715834156974,88748000,MSFT,Microsoft Corporation
-2002-08-09,14.69719409942627,15.01178571170525,14.556697507985712,14.706357731122154,69049400,MSFT,Microsoft Corporation
-2002-08-12,14.804095268249512,14.889614733884144,14.538372074115616,14.541427006525614,56866600,MSFT,Microsoft Corporation
-2002-08-13,14.37343692779541,15.179766371254932,14.330676044484123,14.657484958802506,100122800,MSFT,Microsoft Corporation
-2002-08-14,15.182819366455078,15.18892806376075,14.41924967996933,14.431467074580672,96706000,MSFT,Microsoft Corporation
-2002-08-15,15.201148986816406,15.497414466777878,14.8896123426035,15.25917987701792,98745600,MSFT,Microsoft Corporation
-2002-08-16,15.271402359008787,15.341650670046366,14.941539508798742,15.097308465325332,69334000,MSFT,Microsoft Corporation
-2002-08-19,15.882256507873535,15.897527675338797,15.22558582082876,15.283617888358304,79848200,MSFT,Microsoft Corporation
-2002-08-20,15.58903694152832,15.790619265551758,15.500462589958168,15.692882451789773,70317600,MSFT,Microsoft Corporation
-2002-08-21,15.967774391174316,15.998317888185356,15.622641613314151,15.74786703827122,81203400,MSFT,Microsoft Corporation
-2002-08-22,16.257938385009766,16.325132942995445,16.065518346760832,16.141875375338813,72517600,MSFT,Microsoft Corporation
-2002-08-23,15.949457168579102,16.141876049751566,15.833394154059,16.083845125049436,57929200,MSFT,Microsoft Corporation
-2002-08-26,15.912795066833496,16.080781364435833,15.631801923780706,16.034966707796084,55652400,MSFT,Microsoft Corporation
-2002-08-27,15.527959823608398,16.01969909816565,15.469928922089457,15.983048063791337,65470200,MSFT,Microsoft Corporation
-2002-08-28,15.082032203674316,15.472979599228031,15.057597408894638,15.418002476088898,68875000,MSFT,Microsoft Corporation
-2002-08-29,15.4485502243042,15.57682943688192,14.819368066823872,14.93237611101598,94275600,MSFT,Microsoft Corporation
-2002-08-30,14.99040699005127,15.418005496424472,14.965972190484894,15.314159928498125,58138400,MSFT,Microsoft Corporation
-2002-09-03,14.36121654510498,14.819358284959018,14.355107848759827,14.819358284959018,74452600,MSFT,Microsoft Corporation
-2002-09-04,14.724690437316896,14.843807226206554,14.400937352666212,14.492565562187805,80232000,MSFT,Microsoft Corporation
-2002-09-05,14.022202491760254,14.513941865431365,14.013040022598757,14.50783316428516,90438800,MSFT,Microsoft Corporation
-2002-09-06,14.605570793151855,14.74301366312318,14.498671430460645,14.584190920613612,69918400,MSFT,Microsoft Corporation
-2002-09-09,14.874341011047363,14.950697996560834,14.242105264205026,14.4314702620462,81653200,MSFT,Microsoft Corporation
-2002-09-10,15.207256317138672,15.216418781842034,14.767439369536628,14.825471419631365,83950000,MSFT,Microsoft Corporation
-2002-09-11,14.837703704833984,15.607381805238944,14.822431361516664,15.341659576167798,77443200,MSFT,Microsoft Corporation
-2002-09-12,14.400933265686035,14.752174830022543,14.361227292286058,14.706361320821555,63726800,MSFT,Microsoft Corporation
-2002-09-13,14.633055686950684,14.739955022756847,14.309301581899284,14.3245739142562,59549200,MSFT,Microsoft Corporation
-2002-09-16,14.593355178833008,14.700255719741854,14.37039279138196,14.53837802410636,50166200,MSFT,Microsoft Corporation
-2002-09-17,14.443693161010742,14.935432521441218,14.419258357083862,14.865183042709225,73343400,MSFT,Microsoft Corporation
-2002-09-18,14.584184646606444,14.733844855107112,14.251268133723284,14.269594230207598,83951800,MSFT,Microsoft Corporation
-2002-09-19,14.416204452514648,14.605569520690866,14.22989315224256,14.257381723841975,77777600,MSFT,Microsoft Corporation
-2002-09-20,14.495614051818848,14.660545467961123,14.446745613530265,14.57197105946448,130619200,MSFT,Microsoft Corporation
-2002-09-23,13.814512252807615,14.266545682330014,13.686233015359612,14.232948406298672,89783800,MSFT,Microsoft Corporation
-2002-09-24,13.93973445892334,14.196294038877804,13.631252675522518,13.692338511724136,104142200,MSFT,Microsoft Corporation
-2002-09-25,14.205453872680664,14.342896687372145,13.759529331784044,14.17185777585848,107116600,MSFT,Microsoft Corporation
-2002-09-26,14.110770225524902,14.507826290992204,14.034413245045997,14.38870958786352,100852200,MSFT,Microsoft Corporation
-2002-09-27,13.82061004638672,14.38565109604944,13.802283956165663,14.061898324614166,81011600,MSFT,Microsoft Corporation
-2002-09-30,13.359418869018556,13.756474965745827,13.166998936830398,13.70455160907245,115577000,MSFT,Microsoft Corporation
-2002-10-01,14.119938850402832,14.126047551319974,13.191437283077525,13.536571311644837,110636600,MSFT,Microsoft Corporation
-2002-10-02,13.930572509765623,14.297086375501204,13.79312966447535,14.080231590658569,103488600,MSFT,Microsoft Corporation
-2002-10-03,13.683176040649414,14.229892515140394,13.622090199261702,13.83589006156094,105221400,MSFT,Microsoft Corporation
-2002-10-04,13.368576049804688,13.918345902182336,13.344141264531832,13.863368800433102,107120400,MSFT,Microsoft Corporation
-2002-10-07,13.454094886779783,13.76257762939156,13.344140688031612,13.38079286435743,89790000,MSFT,Microsoft Corporation
-2002-10-08,13.741204261779783,14.043577285946482,13.47853603303526,13.66790103964275,115667600,MSFT,Microsoft Corporation
-2002-10-09,13.435773849487305,13.88169830438532,13.380796734213304,13.50907589310932,123142600,MSFT,Microsoft Corporation
-2002-10-10,14.165757179260254,14.239059278945575,13.209766793735508,13.438837894204909,118515000,MSFT,Microsoft Corporation
-2002-10-11,14.92626953125,14.93543316567564,14.35817313171676,14.465073655834612,108828800,MSFT,Microsoft Corporation
-2002-10-14,15.054547309875488,15.06676471024188,14.611676450074976,14.736901891041908,76216200,MSFT,Microsoft Corporation
-2002-10-15,15.970827102661133,15.995260731757146,15.469925472484125,15.656235535325967,133374200,MSFT,Microsoft Corporation
-2002-10-16,15.396624565124512,15.656237884437845,15.356918601131373,15.39051586565516,95437400,MSFT,Microsoft Corporation
-2002-10-17,15.50657558441162,16.03496574436449,15.286667109937806,15.967771229360816,182602400,MSFT,Microsoft Corporation
-2002-10-18,16.233503341674805,16.248774513050186,15.619592232389444,16.06551696119851,152817200,MSFT,Microsoft Corporation
-2002-10-21,16.03803062438965,16.184637152372602,15.686788973285925,15.873100319361567,112378600,MSFT,Microsoft Corporation
-2002-10-22,15.781457901000977,15.860869801765425,15.58598424544986,15.708155862726754,87159000,MSFT,Microsoft Corporation
-2002-10-23,16.248775482177734,16.267100422874872,15.708167594412648,15.708167594412648,110866600,MSFT,Microsoft Corporation
-2002-10-24,15.647077560424805,16.300693346649524,15.546286918166963,16.297639579054326,95833400,MSFT,Microsoft Corporation
-2002-10-25,16.08994483947754,16.126595868020384,15.625694205845798,15.65318276853173,75425800,MSFT,Microsoft Corporation
-2002-10-28,15.866986274719238,16.340399484711142,15.732597196834632,16.309857147982164,79906600,MSFT,Microsoft Corporation
-2002-10-29,15.90363883972168,16.031919229561634,15.53101623722893,15.928073643544748,90517200,MSFT,Microsoft Corporation
-2002-10-30,16.221281051635742,16.30680051766648,15.769247757434869,15.943341621920496,94451200,MSFT,Microsoft Corporation
-2002-10-31,16.331235885620117,16.51449222353263,16.14186968264642,16.24571525149428,105973800,MSFT,Microsoft Corporation
-2002-11-01,16.18768310546875,16.26098633406877,15.85171279008061,16.013589248298402,105097800,MSFT,Microsoft Corporation
-2002-11-04,17.134504318237305,17.485746860966454,16.957356746291655,17.333032914582468,139964200,MSFT,Microsoft Corporation
-2002-11-05,17.31166648864746,17.348317537987583,16.975696011945356,17.036780705806937,76658200,MSFT,Microsoft Corporation
-2002-11-06,17.418561935424805,17.439941806472586,16.960419844202768,17.406345698480063,115407000,MSFT,Microsoft Corporation
-2002-11-07,17.107025146484375,17.293336449704736,16.95125734836646,17.16505722362123,73699600,MSFT,Microsoft Corporation
-2002-11-08,16.82908058166504,17.271951368575223,16.80159201792261,17.103966219089354,64522200,MSFT,Microsoft Corporation
-2002-11-11,16.450353622436523,16.829083721191,16.438136221801745,16.819921253272643,58341200,MSFT,Microsoft Corporation
-2002-11-12,16.64888572692871,16.929880193372536,16.462575558934645,16.523660248708033,81398600,MSFT,Microsoft Corporation
-2002-11-13,16.90849494934082,17.082588823163125,16.52670993392079,16.566415901756788,107370200,MSFT,Microsoft Corporation
-2002-11-14,17.406343460083008,17.40939722764759,17.064263237077693,17.100915438545332,78337000,MSFT,Microsoft Corporation
-2002-11-15,17.314708709716797,17.3849569929001,17.003172085307092,17.287220149765496,77533600,MSFT,Microsoft Corporation
-2002-11-18,17.058149337768555,17.418554386546273,17.02455324433596,17.394120758130285,58086400,MSFT,Microsoft Corporation
-2002-11-19,16.75578498840332,17.042886969870636,16.587799774086108,16.966529948352296,76403400,MSFT,Microsoft Corporation
-2002-11-20,17.2933349609375,17.378855602746366,16.7771620028567,16.801595639719597,76435400,MSFT,Microsoft Corporation
-2002-11-21,17.665956497192383,17.714824933162006,17.34220238069649,17.403288216937376,82922200,MSFT,Microsoft Corporation
-2002-11-22,17.782014846801758,17.806448475876923,17.424663555017148,17.54683519573832,70002000,MSFT,Microsoft Corporation
-2002-11-25,17.78506851196289,17.91029391868524,17.583486121504595,17.7331463222777,61583000,MSFT,Microsoft Corporation
-2002-11-26,17.378854751586914,17.791182111296102,17.342202550414438,17.604870833240028,68650400,MSFT,Microsoft Corporation
-2002-11-27,17.739261627197266,17.901138120166234,17.531570460878513,17.59265513852417,55191800,MSFT,Microsoft Corporation
-2002-11-29,17.61709213256836,17.907249047931842,17.61709213256836,17.846163197573894,28393000,MSFT,Microsoft Corporation
-2002-12-02,17.620141983032227,18.008035706675887,17.412450837063723,17.913353766533035,63735000,MSFT,Microsoft Corporation
-2002-12-03,17.320823669433594,17.51629742636548,17.22919549151121,17.494917557020774,58457400,MSFT,Microsoft Corporation
-2002-12-04,17.268896102905273,17.543780551359184,17.048987612050038,17.143670693416073,83892000,MSFT,Microsoft Corporation
-2002-12-05,16.90238380432129,17.43688274859314,16.890166405967417,17.394123019469827,68435800,MSFT,Microsoft Corporation
-2002-12-06,16.942096710205078,17.02456243521978,16.560311593534625,16.75883915513383,71670200,MSFT,Microsoft Corporation
-2002-12-09,16.34956169128418,16.86573579560489,16.343452991012967,16.798541257737,63862800,MSFT,Microsoft Corporation
-2002-12-10,16.49616813659668,16.63971969005106,16.334291646184226,16.358726448949025,63730200,MSFT,Microsoft Corporation
-2002-12-11,16.694684982299805,16.801584255736483,16.36482353489899,16.44728802291317,69186200,MSFT,Microsoft Corporation
-2002-12-12,16.545034408569336,16.81686631068076,16.398429106541645,16.798540211009033,55242000,MSFT,Microsoft Corporation
-2002-12-13,16.034971237182617,16.416756266639347,16.031917469597758,16.395376398199005,65245400,MSFT,Microsoft Corporation
-2002-12-16,16.63972282409668,16.661102697984955,16.08689754113302,16.187689373848386,60140400,MSFT,Microsoft Corporation
-2002-12-17,16.603065490722656,16.79548544796509,16.425916699743684,16.621390424192686,49549800,MSFT,Microsoft Corporation
-2002-12-18,16.34956169128418,16.61528491006241,16.123545606826546,16.4442447978148,62709400,MSFT,Microsoft Corporation
-2002-12-19,16.221281051635742,16.722182778584948,16.151032752379727,16.26404078465111,82686600,MSFT,Microsoft Corporation
-2002-12-20,16.199899673461914,16.4075907845408,16.172411109786317,16.337342491839888,98294600,MSFT,Microsoft Corporation
-2002-12-23,16.493114471435547,16.57863395141343,16.157144087137702,16.202957594933483,48798400,MSFT,Microsoft Corporation
-2002-12-24,16.438133239746094,16.56335866074668,16.34650508183851,16.352613781047715,18386000,MSFT,Microsoft Corporation
-2002-12-26,16.306806564331055,16.703862873281576,16.239612007467695,16.502280367807263,37228000,MSFT,Microsoft Corporation
-2002-12-27,16.178524017333984,16.49311453280798,16.15714414725996,16.273205966200237,40891600,MSFT,Microsoft Corporation
-2002-12-30,16.111337661743164,16.26099799343225,15.964732264540288,16.19074848164284,48019600,MSFT,Microsoft Corporation
-2002-12-31,15.790629386901855,16.1846318253014,15.656240308003454,16.10827481778748,58208800,MSFT,Microsoft Corporation
-2003-01-02,16.407590866088867,16.416753332321193,15.793679995987764,15.97388254428669,67025200,MSFT,Microsoft Corporation
-2003-01-03,16.428970336914062,16.432024103879893,16.151030938414923,16.367884511560526,55546800,MSFT,Microsoft Corporation
-2003-01-06,16.728290557861328,16.868787148642678,16.432025045248906,16.499219573498802,59456200,MSFT,Microsoft Corporation
-2003-01-07,17.042884826660156,17.107024437041986,16.700805739508183,16.774107818482978,80517400,MSFT,Microsoft Corporation
-2003-01-08,16.566410064697266,16.966519874207687,16.526704110851387,16.911542758148776,64566000,MSFT,Microsoft Corporation
-2003-01-09,17.045940399169922,17.07953650697651,16.654991691212196,16.71302376811979,61808000,MSFT,Microsoft Corporation
-2003-01-10,17.079540252685547,17.195603266838898,16.768004589357655,16.82908928248652,67730200,MSFT,Microsoft Corporation
-2003-01-13,17.22307777404785,17.3330319960358,17.0337128167991,17.262783724235696,60817800,MSFT,Microsoft Corporation
-2003-01-14,17.40023422241211,17.409396689938305,17.161999580692374,17.2047604810839,54206400,MSFT,Microsoft Corporation
-2003-01-15,17.186447143554688,17.507146561392066,17.16201232518569,17.409409618148604,59622600,MSFT,Microsoft Corporation
-2003-01-16,16.905439376831055,17.302496709930395,16.83213730910974,17.201704910419387,81371000,MSFT,Microsoft Corporation
-2003-01-17,15.717331886291504,16.187691503958877,15.671518364123422,16.16936539602211,155876000,MSFT,Microsoft Corporation
-2003-01-21,15.677618026733398,15.928068865208031,15.66540062848702,15.842548242598609,86159200,MSFT,Microsoft Corporation
-2003-01-22,15.576825141906738,16.004424729495334,15.549336580345829,15.757027675447128,86948000,MSFT,Microsoft Corporation
-2003-01-23,15.967774391174316,16.047186318287743,15.71732354126018,15.86698376382608,71374800,MSFT,Microsoft Corporation
-2003-01-24,15.225590705871582,15.89753277597035,15.179777188776796,15.891424074001224,103027000,MSFT,Microsoft Corporation
-2003-01-27,15.017902374267578,15.454664745185587,14.785777480583905,15.063717065248458,114838600,MSFT,Microsoft Corporation
-2003-01-28,14.910993576049805,15.179770519015957,14.8315828155746,15.1767155868158,86151200,MSFT,Microsoft Corporation
-2003-01-29,15.243902206420898,15.283608148619608,14.639155272281734,14.883497291360994,106884000,MSFT,Microsoft Corporation
-2003-01-30,14.73385238647461,15.323327560763788,14.718580049040142,15.320273792346354,87877400,MSFT,Microsoft Corporation
-2003-01-31,14.495614051818848,14.76744481261882,14.364279905459126,14.492560284163831,106858400,MSFT,Microsoft Corporation
-2003-02-03,14.831584930419922,14.9965151741729,14.495613412527025,14.639164953406787,80129800,MSFT,Microsoft Corporation
-2003-02-04,14.452856063842772,14.642221139499078,14.318468133556944,14.599461396458842,81854800,MSFT,Microsoft Corporation
-2003-02-05,14.342897415161133,14.822419242327092,14.272649120779874,14.608620592086416,101072000,MSFT,Microsoft Corporation
-2003-02-06,14.48339557647705,14.544481411084828,14.220728468359765,14.312356637713735,83312000,MSFT,Microsoft Corporation
-2003-02-07,14.226831436157228,14.645267312186874,14.17490808987082,14.623887453455684,75208000,MSFT,Microsoft Corporation
-2003-02-10,14.471183776855469,14.51394352465154,14.214624124963304,14.2940349187109,74081400,MSFT,Microsoft Corporation
-2003-02-11,14.18407154083252,14.55974772554794,14.04968368158054,14.446739726515252,84292000,MSFT,Microsoft Corporation
-2003-02-12,14.18407154083252,14.385653912267989,14.129094424521483,14.217668796924263,71315200,MSFT,Microsoft Corporation
-2003-02-13,14.352069854736328,14.391774676939676,14.089401448820148,14.174920961400868,73558200,MSFT,Microsoft Corporation
-2003-02-14,14.752175331115724,14.813261177240868,14.28487076372223,14.431476095353217,90446400,MSFT,Microsoft Corporation
-2003-02-18,15.246966361999512,15.265292462836811,14.90488730217804,15.039276378087346,57415500,MSFT,Microsoft Corporation
-2003-02-19,15.032483100891112,15.246969281090342,14.81186740827246,15.210200388607904,46902700,MSFT,Microsoft Corporation
-2003-02-20,14.793477058410645,15.240836626351337,14.76896486185671,15.179554381674102,50897200,MSFT,Microsoft Corporation
-2003-02-21,15.093758583068848,15.197938047060523,14.523836870614884,14.885400823947078,56853200,MSFT,Microsoft Corporation
-2003-02-24,14.750585556030272,15.0140984920931,14.609637156835474,14.977329598577512,62403700,MSFT,Microsoft Corporation
-2003-02-25,14.82411766052246,14.873143218838663,14.327732567601728,14.42578485309564,68113000,MSFT,Microsoft Corporation
-2003-02-26,14.468685150146484,14.995709722006437,14.450300123541624,14.75058187825044,57096000,MSFT,Microsoft Corporation
-2003-02-27,14.450298309326172,14.836374468662804,14.278708255808995,14.646400559710596,75434300,MSFT,Microsoft Corporation
-2003-02-28,14.523844718933104,14.750587624413036,14.431920718961132,14.548356928426676,56585400,MSFT,Microsoft Corporation
-2003-03-03,14.425786972045898,14.781222614262354,14.339991355744216,14.719940365150205,50653500,MSFT,Microsoft Corporation
-2003-03-04,14.137762069702148,14.499326087418495,14.131633727333524,14.450300517331288,56605700,MSFT,Microsoft Corporation
-2003-03-05,14.364510536193848,14.431919985522036,14.12550978481998,14.137766473374976,55415900,MSFT,Microsoft Corporation
-2003-03-06,14.260324478149414,14.401272825274246,14.174528866492093,14.199042232354646,54607600,MSFT,Microsoft Corporation
-2003-03-07,14.438047409057615,14.578996980727178,14.033586063433148,14.064227782866569,66167600,MSFT,Microsoft Corporation
-2003-03-10,14.064228057861328,14.376765420158598,14.027457993822267,14.28484259778516,48413600,MSFT,Microsoft Corporation
-2003-03-11,13.972299575805664,14.25419746519013,13.947787376520166,14.131632962177454,53990700,MSFT,Microsoft Corporation
-2003-03-12,14.333863258361816,14.364504967871222,13.819094227220816,13.97842761008462,72379500,MSFT,Microsoft Corporation
-2003-03-13,15.11827564239502,15.161172872956968,14.364507014018832,14.536095936266626,80701300,MSFT,Microsoft Corporation
-2003-03-14,15.234712600708008,15.295993693883435,14.867020197345786,15.124404762813148,75451400,MSFT,Microsoft Corporation
-2003-03-17,15.890423774719238,15.902680456007811,14.909911480001236,15.026347614519748,100983800,MSFT,Microsoft Corporation
-2003-03-18,15.957837104797363,15.957837104797363,15.626913666108525,15.865913148142688,78108800,MSFT,Microsoft Corporation
-2003-03-19,16.12943458557129,16.196845211316372,15.773998759677538,15.921075532234026,73652100,MSFT,Microsoft Corporation
-2003-03-20,16.08653450012207,16.251996278364512,15.731098736969097,15.945586097409803,71798500,MSFT,Microsoft Corporation
-2003-03-21,16.282630920410156,16.423579271976262,15.951708652869662,16.392938732544206,85586800,MSFT,Microsoft Corporation
-2003-03-24,15.49822235107422,15.890426878011716,15.4308117596837,15.657554563496308,61105200,MSFT,Microsoft Corporation
-2003-03-25,15.6207914352417,15.780124875216076,15.338894619883892,15.688202051462968,63595100,MSFT,Microsoft Corporation
-2003-03-26,15.473708152770996,15.700452113269131,15.46757981125898,15.602399817938482,51673600,MSFT,Microsoft Corporation
-2003-03-27,15.34501838684082,15.47983841020686,15.069248828976455,15.283736132997433,60043300,MSFT,Microsoft Corporation
-2003-03-28,15.11827564239502,15.38178853740341,15.07537841183307,15.11827564239502,39584600,MSFT,Microsoft Corporation
-2003-03-31,14.836369514465332,15.142779470589222,14.713806233332509,14.860882872008627,71384000,MSFT,Microsoft Corporation
-2003-04-01,14.922173500061035,15.136660823903268,14.860891240554414,14.989582933542623,49803200,MSFT,Microsoft Corporation
-2003-04-02,15.761727333068848,15.933317325051744,15.381779651418343,15.381779651418343,68282500,MSFT,Microsoft Corporation
-2003-04-03,15.767865180969238,15.988480851007322,15.688199060600985,15.927198590567643,57394300,MSFT,Microsoft Corporation
-2003-04-04,15.375657081604004,15.810758810767538,15.277605954782317,15.786246613492931,55740600,MSFT,Microsoft Corporation
-2003-04-07,15.424686431884766,16.196840121820987,15.424686431884766,16.0742755987726,65627100,MSFT,Microsoft Corporation
-2003-04-08,15.67593479156494,15.82913978412084,15.443063717178966,15.510473119077854,54132100,MSFT,Microsoft Corporation
-2003-04-09,15.05699062347412,15.73109300993433,15.038606767381363,15.694324128887162,76875800,MSFT,Microsoft Corporation
-2003-04-10,15.06924819946289,15.191812702029573,14.879274272460083,15.14278596591352,51608900,MSFT,Microsoft Corporation
-2003-04-11,14.83024787902832,15.430811336652514,14.67704284378572,15.253092934717502,71565500,MSFT,Microsoft Corporation
-2003-04-14,15.173425674438477,15.24696343118864,14.707682262528358,14.873143968508575,51599600,MSFT,Microsoft Corporation
-2003-04-15,15.075377464294434,15.191813631974078,14.76896735798301,15.12440303454979,63399000,MSFT,Microsoft Corporation
-2003-04-16,15.271479606628418,15.773991989397718,15.07537732738789,15.688197534445433,86178700,MSFT,Microsoft Corporation
-2003-04-17,15.62691593170166,15.65142930205997,15.161172414650268,15.179557442419002,58356600,MSFT,Microsoft Corporation
-2003-04-21,15.449193954467772,15.694322926296753,15.369527856826451,15.694322926296753,41557800,MSFT,Microsoft Corporation
-2003-04-22,15.78623867034912,15.81075085528996,15.33888048321418,15.357264329704549,58844000,MSFT,Microsoft Corporation
-2003-04-23,15.761727333068848,15.927188985817226,15.608522358789504,15.7801123507724,55559300,MSFT,Microsoft Corporation
-2003-04-24,15.6207914352417,15.761739842920605,15.516611923291611,15.61466309114321,51703600,MSFT,Microsoft Corporation
-2003-04-25,15.455322265625,15.712706750456162,15.424681728636685,15.522732849633169,53657400,MSFT,Microsoft Corporation
-2003-04-28,15.7739896774292,15.896554168421336,15.516605181434995,15.55950240262376,56287600,MSFT,Microsoft Corporation
-2003-04-29,15.810758590698242,16.086528111584332,15.73722083103636,15.902682543568016,65877300,MSFT,Microsoft Corporation
-2003-04-30,15.669811248779297,15.859785170426342,15.473708985290514,15.767862380523686,55566800,MSFT,Microsoft Corporation
-2003-05-01,15.761727333068848,15.902676797740352,15.52885628646317,15.651420733431124,42085800,MSFT,Microsoft Corporation
-2003-05-02,15.994610786437988,16.111046975980138,15.66368724843252,15.71884117143343,52695400,MSFT,Microsoft Corporation
-2003-05-05,15.847526550292969,16.17232042223,15.835269869011183,16.086525990980437,50391500,MSFT,Microsoft Corporation
-2003-05-06,16.16006851196289,16.2397346203295,15.823016714752226,15.847530082779937,54299500,MSFT,Microsoft Corporation
-2003-05-07,15.92719841003418,16.147814077571606,15.83527560484755,16.00073735550062,49120000,MSFT,Microsoft Corporation
-2003-05-08,15.7739896774292,16.019117490551867,15.755604653121893,15.780118018864966,46401400,MSFT,Microsoft Corporation
-2003-05-09,16.15394401550293,16.239738486300375,15.865917716919508,15.872046060385326,58913600,MSFT,Microsoft Corporation
-2003-05-12,16.05588150024414,16.2213419813306,15.970085921274343,16.025239804590225,53900800,MSFT,Microsoft Corporation
-2003-05-13,15.92719841003418,16.055891272384972,15.86591615028913,15.957840124337649,44501900,MSFT,Microsoft Corporation
-2003-05-14,15.700451850891112,16.043630787797667,15.651426288475893,15.98234854256324,45021000,MSFT,Microsoft Corporation
-2003-05-15,15.80463409423828,15.939454122354604,15.669812897260144,15.84140298029513,45450200,MSFT,Microsoft Corporation
-2003-05-16,15.669811248779297,15.963964644012467,15.571760117034906,15.859785170426342,60620900,MSFT,Microsoft Corporation
-2003-05-19,15.173425674438477,15.651425768760811,15.16116899202626,15.565630160736864,55336300,MSFT,Microsoft Corporation
-2003-05-20,15.093758583068848,15.32050253488423,15.014092484186548,15.234708094724583,52677600,MSFT,Microsoft Corporation
-2003-05-21,14.726065635681152,15.142782271237706,14.640270037272987,15.093756715945084,108960900,MSFT,Microsoft Corporation
-2003-05-22,14.805736541748049,14.873147140530444,14.732198769314357,14.83024991180049,93157100,MSFT,Microsoft Corporation
-2003-05-23,14.842506408691406,15.038609875483132,14.726071399834252,14.830250891717212,76968000,MSFT,Microsoft Corporation
-2003-05-27,15.191814422607422,15.253095511969548,14.842505901389297,14.860890929515048,68486800,MSFT,Microsoft Corporation
-2003-05-28,14.958939552307127,15.240837425050684,14.891528962743344,15.18568351883698,91467000,MSFT,Microsoft Corporation
-2003-05-29,14.952807426452637,15.118269103219555,14.848627982065468,14.995704638460056,75451300,MSFT,Microsoft Corporation
-2003-05-30,15.08150863647461,15.265354267212276,15.020226369941383,15.15504642122487,85096700,MSFT,Microsoft Corporation
-2003-06-02,15.099895477294922,15.338896247040852,15.056998232917056,15.308254523297917,66310800,MSFT,Microsoft Corporation
-2003-06-03,15.246966361999512,15.271479731535967,15.05699242353915,15.167300248729616,61058200,MSFT,Microsoft Corporation
-2003-06-04,15.240833282470703,15.4553193384898,15.161166031211035,15.314371024859724,83484600,MSFT,Microsoft Corporation
-2003-06-05,14.76283073425293,15.026343464878844,14.713805191498883,14.995701770119355,115877900,MSFT,Microsoft Corporation
-2003-06-06,14.505456924438477,15.050866631566084,14.493200237593316,14.977328848219122,119629400,MSFT,Microsoft Corporation
-2003-06-09,14.554482460021973,14.695430851739518,14.46255964667844,14.536097429808471,73610000,MSFT,Microsoft Corporation
-2003-06-10,15.12440013885498,15.167297358507655,14.615759506516056,14.670913408601374,80655300,MSFT,Microsoft Corporation
-2003-06-11,15.246966361999512,15.29599193221063,14.965069625501028,15.118274678518496,75768600,MSFT,Microsoft Corporation
-2003-06-12,15.314376831054688,15.406299628322657,15.161171779320812,15.302120146389148,66177700,MSFT,Microsoft Corporation
-2003-06-13,15.106019020080566,15.473711406076545,15.007967872996556,15.443070860935991,55157500,MSFT,Microsoft Corporation
-2003-06-16,15.5595064163208,15.57789144537067,15.118276238881206,15.197942360373473,69658600,MSFT,Microsoft Corporation
-2003-06-17,15.908811569213867,16.01911939041696,15.64529986939306,15.712709295458032,122213900,MSFT,Microsoft Corporation
-2003-06-18,15.976219177246094,16.19683477840626,15.755603576085932,15.921065276956051,89957700,MSFT,Microsoft Corporation
-2003-06-19,15.976219177246094,16.172321414338892,15.93945030000658,15.988475859279776,63626900,MSFT,Microsoft Corporation
-2003-06-20,16.13554573059082,16.166186253888306,15.939443576220418,16.141674069022525,86048900,MSFT,Microsoft Corporation
-2003-06-23,15.798504829406738,16.080401554154637,15.620786414260827,16.01911930172978,52584500,MSFT,Microsoft Corporation
-2003-06-24,15.749481201171877,15.95784018376383,15.639173366992384,15.7188394867543,51820300,MSFT,Microsoft Corporation
-2003-06-25,15.479840278625488,15.927198798613446,15.406301331364906,15.71271146870382,60483500,MSFT,Microsoft Corporation
-2003-06-26,15.780117988586426,16.24586141705664,15.449194564859583,15.559502372768533,51758100,MSFT,Microsoft Corporation
-2003-06-27,15.70657730102539,16.14168014250017,15.64529623137277,15.902680698042808,76040300,MSFT,Microsoft Corporation
-2003-06-30,15.712713241577148,16.00686789494718,15.62691876747783,15.896560046041174,48073100,MSFT,Microsoft Corporation
-2003-07-01,16.025251388549805,16.05589310635329,15.559507797694971,15.682072331184882,60926000,MSFT,Microsoft Corporation
-2003-07-02,16.47260284423828,16.50324454882628,16.209091197950592,16.239731733677072,94069300,MSFT,Microsoft Corporation
-2003-07-03,16.23973274230957,16.515502256421726,16.184578839487138,16.356168889252658,39440900,MSFT,Microsoft Corporation
-2003-07-07,16.803524017333984,16.883190100999073,16.51549904548467,16.558396257370596,88960800,MSFT,Microsoft Corporation
-2003-07-08,16.975122451782227,17.036403545516638,16.699352854529625,16.705481197675454,61896800,MSFT,Microsoft Corporation
-2003-07-09,16.834171295166016,16.975120836383056,16.69935126537344,16.88932520936794,62300700,MSFT,Microsoft Corporation
-2003-07-10,16.49099349975586,16.803531980136906,16.29489119885683,16.699352486676556,55350800,MSFT,Microsoft Corporation
-2003-07-11,16.73612403869629,16.821919685636644,16.478739435599415,16.515509499514753,50377300,MSFT,Microsoft Corporation
-2003-07-14,16.791269302368164,17.042525431845288,16.57678204897363,16.932217634736013,60464400,MSFT,Microsoft Corporation
-2003-07-15,16.71160316467285,16.870936519086506,16.60742370866629,16.83416647424078,53567600,MSFT,Microsoft Corporation
-2003-07-16,16.86481475830078,16.926097021425548,16.66871245139109,16.88932696223352,49838900,MSFT,Microsoft Corporation
-2003-07-17,16.356168746948242,16.711604357121725,16.264245965997812,16.63193708979953,72805000,MSFT,Microsoft Corporation
-2003-07-18,16.478736877441406,16.687095865167624,16.392942412681876,16.61355808647715,63388400,MSFT,Microsoft Corporation
-2003-07-21,15.957837104797363,16.490989975313827,15.933323737993009,16.466477777371136,48480800,MSFT,Microsoft Corporation
-2003-07-22,16.16619110107422,16.27649888819694,16.01298610092853,16.104910036105057,51791000,MSFT,Microsoft Corporation
-2003-07-23,16.20909881591797,16.33166218528786,16.019123664772227,16.190713784524554,49828200,MSFT,Microsoft Corporation
-2003-07-24,15.933324813842772,16.497119430933218,15.921068129613,16.411324979048285,53556600,MSFT,Microsoft Corporation
-2003-07-25,16.478736877441406,16.515506935648563,15.97622443722944,16.104917303230653,54173000,MSFT,Microsoft Corporation
-2003-07-28,16.307146072387695,16.546145578936564,16.233607133293237,16.509376693820226,52658300,MSFT,Microsoft Corporation
-2003-07-29,16.221351623535156,16.48486451848883,16.080403246328917,16.472607832941712,62391100,MSFT,Microsoft Corporation
-2003-07-30,16.07427406311035,16.282633031069796,16.037505177253333,16.21522243294709,41240300,MSFT,Microsoft Corporation
-2003-07-31,16.18457794189453,16.54001353544806,16.123295701172573,16.3010140823801,64504800,MSFT,Microsoft Corporation
-2003-08-01,16.037504196166992,16.24586315138018,16.00686365463753,16.135555331695347,42649700,MSFT,Microsoft Corporation
-2003-08-04,16.04363441467285,16.184582792372154,15.780121518797364,16.025249386287864,51825600,MSFT,Microsoft Corporation
-2003-08-05,15.724969863891602,16.264252418786086,15.688200970695808,16.12330285195514,58825800,MSFT,Microsoft Corporation
-2003-08-06,15.71884059906006,16.04976412501554,15.58402055266818,15.651431160295104,56294900,MSFT,Microsoft Corporation
-2003-08-07,15.755606651306152,15.816888904574265,15.596274429215528,15.76173499351914,44258500,MSFT,Microsoft Corporation
-2003-08-08,15.67593479156494,15.921062545882112,15.626909240701508,15.859780315087486,33241400,MSFT,Microsoft Corporation
-2003-08-11,15.69432544708252,15.92719660508939,15.651428220780865,15.694325447082518,36433900,MSFT,Microsoft Corporation
-2003-08-12,15.767865180969238,15.79237855268987,15.596276254372416,15.755608495108923,38208400,MSFT,Microsoft Corporation
-2003-08-13,15.688194274902344,15.86591149021652,15.62691203315687,15.804630417332586,39636900,MSFT,Microsoft Corporation
-2003-08-14,15.70657730102539,15.755602858064377,15.639167890635212,15.724962323238064,37338300,MSFT,Microsoft Corporation
-2003-08-15,15.651426315307615,15.724964074625715,15.58401572854802,15.694323536386776,27607900,MSFT,Microsoft Corporation
-2003-08-18,15.749481201171877,15.829147320933792,15.602403309691292,15.663685569664551,45817400,MSFT,Microsoft Corporation
-2003-08-19,16.313278198242188,16.331662060633217,15.792380668025318,15.841406249171492,72952900,MSFT,Microsoft Corporation
-2003-08-20,16.20909881591797,16.258124397438337,15.933329189327097,16.117174827812967,56739300,MSFT,Microsoft Corporation
-2003-08-21,16.08040428161621,16.380686083682086,16.012993675628913,16.331660507199125,63802700,MSFT,Microsoft Corporation
-2003-08-22,16.068143844604492,16.51550344055714,16.062015502866878,16.411323968740998,65846300,MSFT,Microsoft Corporation
-2003-08-25,16.23973274230957,16.264246107502466,16.074271033842276,16.123296595366483,36132900,MSFT,Microsoft Corporation
-2003-08-26,16.282630920410156,16.343913168135924,15.908810261258466,16.123297543867825,47546000,MSFT,Microsoft Corporation
-2003-08-27,16.19071388244629,16.288765046080044,16.117174925289937,16.245867808098037,30633900,MSFT,Microsoft Corporation
-2003-08-28,16.245866775512695,16.288764010768162,16.080405009074187,16.239738432067345,46211200,MSFT,Microsoft Corporation
-2003-08-29,16.251996994018555,16.270380857613638,16.147817481151943,16.21522692910413,34503000,MSFT,Microsoft Corporation
-2003-09-02,16.705486297607422,16.729998508812006,16.22135756104722,16.362307158707182,74168900,MSFT,Microsoft Corporation
-2003-09-03,17.342811584472656,17.404093839630235,16.779016940974156,16.80353031058191,109437800,MSFT,Microsoft Corporation
-2003-09-04,17.42246437072754,17.44697655107849,17.152823373702144,17.220233915173697,59840800,MSFT,Microsoft Corporation
-2003-09-05,17.3918399810791,17.61858401135054,17.263148276310815,17.299917167835755,64024500,MSFT,Microsoft Corporation
-2003-09-08,17.673730850219727,17.722756408893034,17.367320816296168,17.397961352143916,46105300,MSFT,Microsoft Corporation
-2003-09-09,17.38570785522461,17.594065627101873,17.348937805309514,17.557296746048433,44315200,MSFT,Microsoft Corporation
-2003-09-10,16.88319206237793,17.269269351925892,16.840294845508488,17.177346577368304,54763500,MSFT,Microsoft Corporation
-2003-09-11,17.060901641845703,17.22636325204369,16.907696706964806,16.950593901713717,37813300,MSFT,Microsoft Corporation
-2003-09-12,17.367328643798828,17.40409753716027,16.821918911632917,16.840302773882616,55777200,MSFT,Microsoft Corporation
-2003-09-15,17.379579544067383,17.53278457906414,17.36119451907758,17.385707885730653,41432300,MSFT,Microsoft Corporation
-2003-09-16,17.71049690246582,17.74113860228822,17.355061366555287,17.410215257374276,52060600,MSFT,Microsoft Corporation
-2003-09-17,17.465375900268555,17.741145460975403,17.446990873267502,17.62470929435898,47221600,MSFT,Microsoft Corporation
-2003-09-18,18.078201293945312,18.08432963803722,17.416355327226544,17.4592525670078,67268100,MSFT,Microsoft Corporation
-2003-09-19,18.360095977783203,18.36622432116374,18.09045588221135,18.237532616758354,92433800,MSFT,Microsoft Corporation
-2003-09-22,17.814682006835938,18.384604947217557,17.655348623696646,18.010784272588385,65678700,MSFT,Microsoft Corporation
-2003-09-23,18.139482498168945,18.206891941487463,17.69825110042272,17.845329012246165,57827800,MSFT,Microsoft Corporation
-2003-09-24,17.440860748291016,18.200758755933105,17.416348550323473,18.145604849429056,66336500,MSFT,Microsoft Corporation
-2003-09-25,17.306039810180664,17.74726986971342,17.293783127422685,17.446988155312592,56224500,MSFT,Microsoft Corporation
-2003-09-26,17.275400161743164,17.636964139690992,17.244758453270325,17.324425726438037,49864700,MSFT,Microsoft Corporation
-2003-09-29,17.66761016845703,17.71663574838368,17.220251605518627,17.41022558162663,47380300,MSFT,Microsoft Corporation
-2003-09-30,17.036399841308594,17.532785008434733,17.00575930110353,17.520528324808033,63333700,MSFT,Microsoft Corporation
-2003-10-01,17.47762680053711,17.54503620617423,17.042523989741547,17.177345138738588,58375900,MSFT,Microsoft Corporation
-2003-10-02,17.465375900268555,17.618580952025297,17.275401963371493,17.43473535746192,38143600,MSFT,Microsoft Corporation
-2003-10-03,17.820810317993164,18.05368146595688,17.728887527188057,17.869835884346667,57303000,MSFT,Microsoft Corporation
-2003-10-06,17.88821029663086,17.95561967983307,17.716620331770397,17.863696943567504,34047600,MSFT,Microsoft Corporation
-2003-10-07,17.85757827758789,17.998527796323334,17.72275826929925,17.777912174704063,52356800,MSFT,Microsoft Corporation
-2003-10-08,17.661470413208008,17.99239374053907,17.575675995986444,17.99239374053907,46989100,MSFT,Microsoft Corporation
-2003-10-09,17.735021591186523,17.98627784592224,17.649225945740174,17.906610544355065,62653300,MSFT,Microsoft Corporation
-2003-10-10,17.716629028320312,17.894347418683125,17.56955234432777,17.716629028320312,37604700,MSFT,Microsoft Corporation
-2003-10-13,17.63697052001953,17.83307284974077,17.465380397082406,17.75953389166426,39320300,MSFT,Microsoft Corporation
-2003-10-14,17.575679779052734,17.630833678812813,17.45311529761667,17.563423097136823,34851300,MSFT,Microsoft Corporation
-2003-10-15,17.91462516784668,18.031714551577878,17.686610298675582,17.99473938976457,57242100,MSFT,Microsoft Corporation
-2003-10-16,18.013225555419922,18.062526160712483,17.74823436119022,17.816023134249676,42232500,MSFT,Microsoft Corporation
-2003-10-17,17.828344345092773,18.050197603927444,17.748230145882978,18.04403488280216,49960000,MSFT,Microsoft Corporation
-2003-10-20,18.087177276611328,18.09950272194295,17.748234582506676,17.840674247074684,38794500,MSFT,Microsoft Corporation
-2003-10-21,18.087177276611328,18.13647788251866,17.97625061946505,18.087177276611328,44166800,MSFT,Microsoft Corporation
-2003-10-22,17.80369758605957,18.000900006088802,17.748234258498954,17.889974526386716,48798500,MSFT,Microsoft Corporation
-2003-10-23,17.816017150878906,17.920781048868854,17.31684854300622,17.698927811850435,67357900,MSFT,Microsoft Corporation
-2003-10-24,16.39862823486328,16.885471517234112,16.281538868047395,16.80535848230895,210558300,MSFT,Microsoft Corporation
-2003-10-27,16.583515167236328,16.700604604478762,16.52805181145937,16.583515167236328,65619100,MSFT,Microsoft Corporation
-2003-10-28,16.76222038269043,16.77454465107236,16.565016808132306,16.69443161720423,71752600,MSFT,Microsoft Corporation
-2003-10-29,16.478740692138672,16.793032449678343,16.429440093431605,16.737569129205518,73551500,MSFT,Microsoft Corporation
-2003-10-30,16.096670150756836,16.66362793371874,15.967255273725067,16.64513975830859,98729400,MSFT,Microsoft Corporation
-2003-10-31,16.108989715576172,16.29386788936306,16.090502720990987,16.250730001438573,69623700,MSFT,Microsoft Corporation
-2003-11-03,16.441768646240234,16.484906531339284,16.201428329020278,16.238403491188144,57772300,MSFT,Microsoft Corporation
-2003-11-04,16.065853118896484,16.404795877037643,16.028877951335055,16.386307705547235,84026100,MSFT,Microsoft Corporation
-2003-11-05,16.084335327148438,16.219911674888582,16.02270928711421,16.11514775945608,61514400,MSFT,Microsoft Corporation
-2003-11-06,16.164445877075195,16.207583745856926,16.02270682952986,16.18293403887541,68189800,MSFT,Microsoft Corporation
-2003-11-07,16.084335327148438,16.32467559032109,16.04119745175016,16.256886828741543,57822100,MSFT,Microsoft Corporation
-2003-11-10,16.0227108001709,16.164449882841065,16.0227108001709,16.09666229027915,54579100,MSFT,Microsoft Corporation
-2003-11-11,15.899456024169922,16.07200868834453,15.819343000878876,16.028870816155592,64990700,MSFT,Microsoft Corporation
-2003-11-12,16.01038360595703,16.108984798378067,15.776206067811804,15.93027057789704,75877300,MSFT,Microsoft Corporation
-2003-11-13,15.831674575805664,15.979576412926042,15.683772738685288,15.93643852402668,78949500,MSFT,Microsoft Corporation
-2003-11-14,15.714582443237305,16.035036955552926,15.677607284252922,15.837834540410732,83146400,MSFT,Microsoft Corporation
-2003-11-17,15.49889850616455,15.677614006149746,15.307858731513177,15.646800380935256,103900200,MSFT,Microsoft Corporation
-2003-11-18,15.49889850616455,15.924117130767588,15.480411506455471,15.609825206097485,106868300,MSFT,Microsoft Corporation
-2003-11-19,15.622136116027832,15.73922543202389,15.51120951933878,15.585160975604325,78853300,MSFT,Microsoft Corporation
-2003-11-20,15.468076705932615,15.794692707829851,15.455751263297538,15.511214579736484,106845700,MSFT,Microsoft Corporation
-2003-11-21,15.474245071411133,15.640633905998644,15.45575690071504,15.609821463591151,70712900,MSFT,Microsoft Corporation
-2003-11-24,15.856319427490234,15.905620024731824,15.579004008788408,15.609816441282293,99463800,MSFT,Microsoft Corporation
-2003-11-25,15.652948379516602,15.991890885477554,15.64062294102671,15.942590306936498,85663800,MSFT,Microsoft Corporation
-2003-11-26,15.683774948120115,15.794700460022424,15.603660707090166,15.78237618675738,69758400,MSFT,Microsoft Corporation
-2003-11-28,15.843998908996582,15.868649802988909,15.65295918223335,15.71458524179484,33402600,MSFT,Microsoft Corporation
-2003-12-01,15.924111366271973,16.15212623322021,15.714583492340562,15.961086527724811,101914600,MSFT,Microsoft Corporation
-2003-12-02,15.813177108764648,16.078168185265113,15.782364684928204,15.99189245818817,85121700,MSFT,Microsoft Corporation
-2003-12-03,15.819344520568848,16.065847510628053,15.788532087593564,15.91178299491368,93121600,MSFT,Microsoft Corporation
-2003-12-04,16.145957946777344,16.164444932078013,15.813178106340898,15.850153252360936,87202400,MSFT,Microsoft Corporation
-2003-12-05,16.01038360595703,16.3185126261275,15.973408452653876,15.99805816304967,96610900,MSFT,Microsoft Corporation
-2003-12-08,16.17061424255371,16.232240294648232,15.905623041340691,16.09666392037563,90504000,MSFT,Microsoft Corporation
-2003-12-09,16.25688934326172,16.39862960988968,16.17677630161907,16.293865678252907,103547100,MSFT,Microsoft Corporation
-2003-12-10,16.38630485534668,16.410954570960318,16.256890028262752,16.30002908757018,82853700,MSFT,Microsoft Corporation
-2003-12-11,16.39862823486328,16.497229435733804,16.195263111140445,16.38630279089971,79309000,MSFT,Microsoft Corporation
-2003-12-12,16.42327117919922,16.52187233943535,16.330832738405164,16.447922056967524,69154100,MSFT,Microsoft Corporation
-2003-12-15,16.478740692138672,16.700593974029967,16.441765536963118,16.66978036520118,88860600,MSFT,Microsoft Corporation
-2003-12-16,16.675947189331055,16.737573246729944,16.49723291583548,16.5342080801071,73978000,MSFT,Microsoft Corporation
-2003-12-17,16.663619995117188,16.688269708501213,16.546530624140598,16.663619995117188,53712300,MSFT,Microsoft Corporation
-2003-12-18,16.885473251342773,16.91628686441621,16.669782661505316,16.700596274578757,61177800,MSFT,Microsoft Corporation
-2003-12-19,16.860824584960938,16.97791279566484,16.75606064483377,16.940937633096198,76856400,MSFT,Microsoft Corporation
-2003-12-22,16.749889373779297,16.903953843846555,16.620474607705113,16.737563934073446,43894800,MSFT,Microsoft Corporation
-2003-12-23,16.731412887573242,16.848502295633775,16.645137100275715,16.743738335878444,39609000,MSFT,Microsoft Corporation
-2003-12-24,16.663619995117188,16.737570310688344,16.638969106314086,16.725244866286793,19924200,MSFT,Microsoft Corporation
-2003-12-26,16.768396377563477,16.793047286405685,16.638982632401962,16.669795093034697,12076900,MSFT,Microsoft Corporation
-2003-12-29,16.922439575195312,16.96557861097215,16.737562694968744,16.768375116533658,40426700,MSFT,Microsoft Corporation
-2003-12-30,16.95942497253418,16.977911965204612,16.885473475594946,16.89163619829148,34406600,MSFT,Microsoft Corporation
-2003-12-31,16.866987228393555,16.977912715576217,16.78071028224808,16.89779966781887,42198900,MSFT,Microsoft Corporation
-2004-01-02,16.916292190551758,17.11349467463483,16.842340671310843,16.996405258928185,44487700,MSFT,Microsoft Corporation
-2004-01-05,17.341506958007812,17.366157852463743,17.082678443317278,17.08884116693126,67333700,MSFT,Microsoft Corporation
-2004-01-06,17.403127670288086,17.427778557168146,17.29836375188579,17.372315237106992,46950800,MSFT,Microsoft Corporation
-2004-01-07,17.384645462036133,17.44627152493368,17.261394511660416,17.359995742128742,54298200,MSFT,Microsoft Corporation
-2004-01-08,17.35382843017578,17.551030838974743,17.2552272257763,17.49556751457265,58810800,MSFT,Microsoft Corporation
-2004-01-09,17.045698165893555,17.292201159442108,17.00256028894993,17.273714169562833,67079900,MSFT,Microsoft Corporation
-2004-01-12,16.990238189697266,17.08883940652489,16.854661810414083,17.051864244069336,55845200,MSFT,Microsoft Corporation
-2004-01-13,16.903963088989258,17.033376750423944,16.799199145029114,16.977913416832145,51555900,MSFT,Microsoft Corporation
-2004-01-14,17.070354461669922,17.08884145740677,16.928614166977724,16.959427785571403,43907000,MSFT,Microsoft Corporation
-2004-01-15,16.97174835205078,17.082673820828536,16.89779686411325,16.977909898578133,58504100,MSFT,Microsoft Corporation
-2004-01-16,17.138139724731445,17.181277609435657,16.965588185914598,17.076513671402914,63983400,MSFT,Microsoft Corporation
-2004-01-20,17.316850662231445,17.37847669954707,17.212086751420557,17.24289918236892,63068500,MSFT,Microsoft Corporation
-2004-01-21,17.440109252929688,17.440109252929688,17.162793725835265,17.335345295915506,53570600,MSFT,Microsoft Corporation
-2004-01-22,17.26138687133789,17.526378001712075,17.218248999029324,17.47707740829959,78425200,MSFT,Microsoft Corporation
-2004-01-23,17.551029205322266,17.723581884669667,17.390801969232314,17.427778299004665,127259100,MSFT,Microsoft Corporation
-2004-01-26,17.748239517211914,17.766727690349782,17.452435799522927,17.55719976313188,58299600,MSFT,Microsoft Corporation
-2004-01-27,17.40928840637207,17.69892924166358,17.39080024332071,17.649628648945477,63196200,MSFT,Microsoft Corporation
-2004-01-28,17.076509475708008,17.52637873168007,16.92860768931049,17.440101808050663,71336000,MSFT,Microsoft Corporation
-2004-01-29,17.199769973754883,17.22442087126729,16.99024204657736,17.13814390539335,63748400,MSFT,Microsoft Corporation
-2004-01-30,17.0395450592041,17.193609664034913,16.977918982187845,17.15663448799302,40528700,MSFT,Microsoft Corporation
-2004-02-02,16.885473251342773,17.131976278834514,16.786872040346076,17.014888075412905,62891800,MSFT,Microsoft Corporation
-2004-02-03,16.81768226623535,16.97790832027011,16.749893506546012,16.885469850505775,47993800,MSFT,Microsoft Corporation
-2004-02-04,16.645132064819336,16.903960523831028,16.645132064819336,16.774545706615637,60648000,MSFT,Microsoft Corporation
-2004-02-05,16.614315032958984,16.74372982353152,16.534202010542728,16.675941067735483,55527500,MSFT,Microsoft Corporation
-2004-02-06,16.688270568847656,16.756059341131895,16.5958320819086,16.65745813167435,47209600,MSFT,Microsoft Corporation
-2004-02-09,16.577342987060547,16.78070811711842,16.546530551610807,16.756058403842438,48108500,MSFT,Microsoft Corporation
-2004-02-10,16.651296615600586,16.731409663307137,16.528044507139043,16.55885812196404,37790600,MSFT,Microsoft Corporation
-2004-02-11,16.731412887573242,16.780713505374607,16.546535864672986,16.620486203665312,51515300,MSFT,Microsoft Corporation
-2004-02-12,16.608152389526367,16.73140327551339,16.595826948302033,16.694428127259158,44537000,MSFT,Microsoft Corporation
-2004-02-13,16.38630485534668,16.675945772467202,16.330841525942024,16.626645165820747,67541100,MSFT,Microsoft Corporation
-2004-02-17,16.632808685302734,16.70059746347093,16.386305640262787,16.466418689118555,43477000,MSFT,Microsoft Corporation
-2004-02-18,16.49723243713379,16.70676032095856,16.478744267824812,16.577345486634204,50334700,MSFT,Microsoft Corporation
-2004-02-19,16.30618667602539,16.626641129135667,16.287699687658307,16.5896659769826,61840600,MSFT,Microsoft Corporation
-2004-02-20,16.373979568481445,16.515718667035948,16.330841684175223,16.429442898423503,57821900,MSFT,Microsoft Corporation
-2004-02-23,16.39862823486328,16.49106671375202,16.318514024519086,16.47257854780666,50256800,MSFT,Microsoft Corporation
-2004-02-24,16.565021514892578,16.608160580453365,16.36165633606912,16.398632677978366,55426500,MSFT,Microsoft Corporation
-2004-02-25,16.454097747802734,16.632812050836073,16.39863440451872,16.57734870755206,64275700,MSFT,Microsoft Corporation
-2004-02-26,16.330835342407227,16.42327379794088,16.27537203400329,16.386298650811167,66602700,MSFT,Microsoft Corporation
-2004-02-27,16.34933090209961,16.40479423560188,16.238404235095068,16.312354562818584,58266500,MSFT,Microsoft Corporation
-2004-03-01,16.454097747802734,16.466422020984034,16.330845612633933,16.41095867770002,51912300,MSFT,Microsoft Corporation
-2004-03-02,16.26305389404297,16.447932063525414,16.238404176696864,16.398631453413948,66331000,MSFT,Microsoft Corporation
-2004-03-03,16.250730514526367,16.361656011797628,16.15829083700466,16.238405067467564,54998700,MSFT,Microsoft Corporation
-2004-03-04,16.250730514526367,16.281542956754052,16.15212811347526,16.226079620408758,44023200,MSFT,Microsoft Corporation
-2004-03-05,16.238393783569336,16.392458238488555,16.14595534570151,16.164442328023966,59849800,MSFT,Microsoft Corporation
-2004-03-08,15.91794204711914,16.23839644803305,15.90561660660275,16.21374556700027,69367800,MSFT,Microsoft Corporation
-2004-03-09,15.850159645080566,16.004224186956844,15.739234162281752,15.899460251464207,81111700,MSFT,Microsoft Corporation
-2004-03-10,15.634471893310549,15.89946194623166,15.62214644654604,15.807023446336451,75155800,MSFT,Microsoft Corporation
-2004-03-11,15.46191692352295,15.88713537190486,15.449591478545123,15.517380250504033,90536300,MSFT,Microsoft Corporation
-2004-03-12,15.640634536743164,15.72074877090436,15.548196030373566,15.640634536743164,64137100,MSFT,Microsoft Corporation
-2004-03-15,15.505054473876951,15.671444451261156,15.443428425725129,15.59133023603805,68835300,MSFT,Microsoft Corporation
-2004-03-16,15.517377853393556,15.63446721175677,15.468077256517295,15.56667845026981,65453800,MSFT,Microsoft Corporation
-2004-03-17,15.486565589904783,15.689930716598306,15.474241321180214,15.560517079347452,56241400,MSFT,Microsoft Corporation
-2004-03-18,15.338664054870604,15.42494098996677,15.14762436897744,15.381801934709154,123231000,MSFT,Microsoft Corporation
-2004-03-19,15.17843246459961,15.36947327128896,15.135294597095156,15.264709375027254,86281600,MSFT,Microsoft Corporation
-2004-03-22,15.098332405090332,15.307860377398631,14.796365898038893,15.086006953679316,127605200,MSFT,Microsoft Corporation
-2004-03-23,14.882633209228516,15.196924988233224,14.857983495900989,15.190762266046574,91696300,MSFT,Microsoft Corporation
-2004-03-24,15.042860984802246,15.147624914793289,14.901121895819989,15.024372817597085,97584700,MSFT,Microsoft Corporation
-2004-03-25,15.523545265197754,15.554357706772947,15.14762736580002,15.15995281259782,85677900,MSFT,Microsoft Corporation
-2004-03-26,15.424942016601562,15.720745648398545,15.406453848832072,15.47424262190106,61584900,MSFT,Microsoft Corporation
-2004-03-29,15.597484588623049,15.6529478846556,15.4064449997434,15.560509449740836,51881600,MSFT,Microsoft Corporation
-2004-03-30,15.529709815979004,15.609822878753,15.42494585670874,15.535871364683633,59010400,MSFT,Microsoft Corporation
-2004-03-31,15.363314628601074,15.529704597783242,15.326339471700274,15.529704597783242,70533200,MSFT,Microsoft Corporation
-2004-04-01,15.455758094787598,15.47424626691204,15.314018968091808,15.375645033087194,69051900,MSFT,Microsoft Corporation
-2004-04-02,15.930275917053224,15.961088359229729,15.677610129864044,15.702259848521384,98043800,MSFT,Microsoft Corporation
-2004-04-05,15.991887092590332,16.010374070521998,15.856309652194224,15.905610219042382,53800300,MSFT,Microsoft Corporation
-2004-04-06,15.899456024169922,15.961082059619343,15.81318027979205,15.8809690363283,48992000,MSFT,Microsoft Corporation
-2004-04-07,15.770045280456545,15.88713465159891,15.62214347368575,15.862483762760906,63268900,MSFT,Microsoft Corporation
-2004-04-08,15.702256202697754,15.930272218287763,15.628305888476543,15.911784052022934,45294600,MSFT,Microsoft Corporation
-2004-04-12,15.782373428344728,15.86248647995319,15.671446760410484,15.702259201316984,38786800,MSFT,Microsoft Corporation
-2004-04-13,15.683774948120115,15.88097742539464,15.65912405075106,15.825514081733743,56971500,MSFT,Microsoft Corporation
-2004-04-14,15.720743179321287,15.825507096056045,15.640628973655264,15.646791695277184,61079600,MSFT,Microsoft Corporation
-2004-04-15,15.542027473449709,15.856319217484367,15.468077166276222,15.733068313722246,73756900,MSFT,Microsoft Corporation
-2004-04-16,15.505054473876951,15.652956284189877,15.474242037510592,15.60981840310933,51768600,MSFT,Microsoft Corporation
-2004-04-19,15.733075141906738,15.776213035716356,15.443432982751675,15.45575843110284,44592100,MSFT,Microsoft Corporation
-2004-04-20,15.609821319580078,15.948762884612831,15.579008877456854,15.807023770175086,59902600,MSFT,Microsoft Corporation
-2004-04-21,15.683774948120115,15.708424670069691,15.52971036582196,15.628311604459222,49252000,MSFT,Microsoft Corporation
-2004-04-22,15.991887092590332,16.016536788305295,15.69608251608315,15.720733387216344,99207700,MSFT,Microsoft Corporation
-2004-04-23,16.97174835205078,17.082673820828536,16.84849626396124,16.885471420220494,258269000,MSFT,Microsoft Corporation
-2004-04-26,16.786882400512695,16.977922217793243,16.700606581499525,16.916297304452335,89391000,MSFT,Microsoft Corporation
-2004-04-27,16.77454376220703,16.86698341039685,16.719080443460722,16.737568608182475,80716800,MSFT,Microsoft Corporation
-2004-04-28,16.367816925048828,16.66978329207614,16.31235359483777,16.64513357610411,72842200,MSFT,Microsoft Corporation
-2004-04-29,16.318513870239258,16.601993201626193,16.213749948377416,16.337002036009824,77787300,MSFT,Microsoft Corporation
-2004-04-30,16.102828979492188,16.484909645468914,15.998065020709811,16.386308410781908,66172200,MSFT,Microsoft Corporation
-2004-05-03,16.238393783569336,16.343157659931148,16.13979262645452,16.13979262645452,65916200,MSFT,Microsoft Corporation
-2004-05-04,16.226083755493164,16.355498631752276,16.035043979074082,16.23840920569301,55496400,MSFT,Microsoft Corporation
-2004-05-05,16.20759391784668,16.39247212562326,16.176781470927,16.219919366782353,51841700,MSFT,Microsoft Corporation
-2004-05-06,16.096670150756836,16.232246577505688,16.04120679994603,16.12131987588407,62693900,MSFT,Microsoft Corporation
-2004-05-07,15.887133598327637,16.256887503031464,15.868645432924849,16.0411981170939,68290200,MSFT,Microsoft Corporation
-2004-05-10,15.979575157165527,16.05352548220465,15.78853544615871,15.794696993729284,64621400,MSFT,Microsoft Corporation
-2004-05-11,15.985743522644045,16.090507499610695,15.893304996007505,16.078182049280585,57917200,MSFT,Microsoft Corporation
-2004-05-12,15.985743522644045,16.02271869821473,15.671451591744091,15.9426056219083,64145600,MSFT,Microsoft Corporation
-2004-05-13,16.084335327148438,16.13979864563735,15.893295660919382,15.911782650136386,63861500,MSFT,Microsoft Corporation
-2004-05-14,15.936439514160156,16.127479252049227,15.8008619401452,16.02271529731921,43775300,MSFT,Microsoft Corporation
-2004-05-17,15.739245414733888,15.893310066755545,15.665293864578688,15.696106324815013,55149600,MSFT,Microsoft Corporation
-2004-05-18,15.91794204711914,16.00421777989646,15.800852713050844,15.837829034600013,58158600,MSFT,Microsoft Corporation
-2004-05-19,15.788538932800291,16.189106612242167,15.788538932800291,16.04120475408299,60052800,MSFT,Microsoft Corporation
-2004-05-20,15.856319427490234,15.942596354227232,15.770043676172191,15.868644870655372,52089900,MSFT,Microsoft Corporation
-2004-05-21,15.95493221282959,16.14597319441879,15.887144577013244,16.004232845886847,57809300,MSFT,Microsoft Corporation
-2004-05-24,15.874814987182615,16.127480812672125,15.862489538275932,16.053529294651522,56250500,MSFT,Microsoft Corporation
-2004-05-25,16.084335327148438,16.13979864563735,15.776206302396242,15.84399388855684,66615000,MSFT,Microsoft Corporation
-2004-05-26,16.108989715576172,16.115152438910997,15.9302754405434,16.016551216392372,50306900,MSFT,Microsoft Corporation
-2004-05-27,16.139802932739258,16.139802932739258,15.973412933075524,16.121314763192423,49071900,MSFT,Microsoft Corporation
-2004-05-28,16.164445877075195,16.238397348857283,16.03503227073,16.10898256709332,37393000,MSFT,Microsoft Corporation
-2004-06-01,16.090505599975586,16.189106840136382,15.942603739734391,16.10282987343106,48369500,MSFT,Microsoft Corporation
-2004-06-02,16.102828979492188,16.19526866550326,16.028878641186648,16.096667430816254,54020000,MSFT,Microsoft Corporation
-2004-06-03,15.95493221282959,16.10283411200136,15.9364452100705,16.053533478944104,45933100,MSFT,Microsoft Corporation
-2004-06-04,15.991887092590332,16.170601206633073,15.985724374807036,16.041187659438492,48815300,MSFT,Microsoft Corporation
-2004-06-07,16.287700653076172,16.287700653076172,16.004221335316345,16.035034943452718,65218600,MSFT,Microsoft Corporation
-2004-06-08,16.392471313476562,16.423283758869673,16.170617945303942,16.195268841953986,58447700,MSFT,Microsoft Corporation
-2004-06-09,16.31235694885254,16.423283632082498,16.269219055467428,16.269219055467428,50385500,MSFT,Microsoft Corporation
-2004-06-10,16.49723243713379,16.509557883339774,16.256890937794054,16.256890937794054,48109200,MSFT,Microsoft Corporation
-2004-06-14,16.577342987060547,16.577342987060547,16.349328143726698,16.361652412655154,67377500,MSFT,Microsoft Corporation
-2004-06-15,16.891637802124023,17.00872719363726,16.620483854826787,16.632809301390136,114183400,MSFT,Microsoft Corporation
-2004-06-16,16.836170196533203,16.947096836621764,16.73140627816278,16.84849563996948,67431100,MSFT,Microsoft Corporation
-2004-06-17,17.11349105834961,17.20592955630275,16.817687394731852,16.830011665818137,105427500,MSFT,Microsoft Corporation
-2004-06-18,17.47092056274414,17.56335905955267,17.07035295962767,17.1134908464437,134218700,MSFT,Microsoft Corporation
-2004-06-21,17.47092056274414,17.661960279537674,17.32918145594311,17.39080633686929,116881700,MSFT,Microsoft Corporation
-2004-06-22,17.433948516845703,17.470923687097592,17.138143628572177,17.347671552365334,98932000,MSFT,Microsoft Corporation
-2004-06-23,17.440109252929688,17.4894098694411,17.25523223486674,17.37848436385498,58558400,MSFT,Microsoft Corporation
-2004-06-24,17.495569229125977,17.65579649583206,17.477082236126282,17.551032558963435,65503800,MSFT,Microsoft Corporation
-2004-06-25,17.606496810913086,17.643471974268177,17.409294372460263,17.551033478170822,71136500,MSFT,Microsoft Corporation
-2004-06-28,17.427780151367188,17.717421046188793,17.359991381665054,17.624982562770757,77024100,MSFT,Microsoft Corporation
-2004-06-29,17.563356399536133,17.61265700206193,17.366153989432956,17.366153989432956,55371700,MSFT,Microsoft Corporation
-2004-06-30,17.6003360748291,17.74823792036656,17.495572120645978,17.606498798653917,83544400,MSFT,Microsoft Corporation
-2004-07-01,17.643474578857422,17.772889432833775,17.41545966651823,17.686613647129157,78441400,MSFT,Microsoft Corporation
-2004-07-02,17.606496810913086,17.674285589913463,17.501732868557617,17.637310426558372,36690100,MSFT,Microsoft Corporation
-2004-07-06,17.26755714416504,17.458596880259602,17.218256529191624,17.452434156460505,69158900,MSFT,Microsoft Corporation
-2004-07-07,17.316850662231445,17.452427003990696,16.977908044704975,17.0518595245675,66255700,MSFT,Microsoft Corporation
-2004-07-08,17.033376693725586,17.34766852455985,16.977913360318407,17.18127852433831,59125100,MSFT,Microsoft Corporation
-2004-07-09,17.168949127197266,17.255224875440415,17.0333716080507,17.119648531712762,50249300,MSFT,Microsoft Corporation
-2004-07-12,17.18744659423828,17.25523539513918,17.002569542315356,17.051870167856112,45757300,MSFT,Microsoft Corporation
-2004-07-13,17.008712768554688,17.22440319880917,17.008712768554688,17.19975232658887,43274100,MSFT,Microsoft Corporation
-2004-07-14,17.33534049987793,17.477080761626027,16.8484971934464,16.885472351745467,87656300,MSFT,Microsoft Corporation
-2004-07-15,17.175111770629883,17.37847687300807,17.131972721285134,17.286037228402513,46759700,MSFT,Microsoft Corporation
-2004-07-16,16.93477439880371,17.378481037907914,16.793035300387285,17.366155592284088,66406300,MSFT,Microsoft Corporation
-2004-07-19,17.22441864013672,17.41545836943399,17.008728016520145,17.0210534636798,60354500,MSFT,Microsoft Corporation
-2004-07-20,17.45243263244629,17.55103385378288,17.162791691697464,17.25523018977311,89010700,MSFT,Microsoft Corporation
-2004-07-21,17.78521156311035,18.419956740245578,17.754397948664483,18.419956740245578,201518000,MSFT,Microsoft Corporation
-2004-07-22,17.871488571166992,18.05636556897687,17.76672462562959,17.914626458961344,124640700,MSFT,Microsoft Corporation
-2004-07-23,17.273712158203125,17.50172695990326,17.267549437154628,17.489401517806265,97372700,MSFT,Microsoft Corporation
-2004-07-26,17.661951065063477,17.692763489451316,17.378472999355683,17.477074167899147,72387600,MSFT,Microsoft Corporation
-2004-07-27,17.526384353637695,17.723586798757896,17.33534345643562,17.686611634152683,72968400,MSFT,Microsoft Corporation
-2004-07-28,17.61264991760254,17.74206468181427,17.427773026349907,17.464748169516714,62718800,MSFT,Microsoft Corporation
-2004-07-29,17.551029205322266,17.7482315957656,17.40929013411849,17.735907327927116,60148400,MSFT,Microsoft Corporation
-2004-07-30,17.55719566345215,17.754398095863866,17.458594447246288,17.53254594711029,59552900,MSFT,Microsoft Corporation
-2004-08-02,17.5756778717041,17.594164858836063,17.353824622770038,17.421613376704073,52267000,MSFT,Microsoft Corporation
-2004-08-03,17.298368453979492,17.514059071133758,17.255230565632502,17.48940817755302,53990900,MSFT,Microsoft Corporation
-2004-08-04,17.292198181152344,17.378475095598837,17.249060311638495,17.26138575304782,46217900,MSFT,Microsoft Corporation
-2004-08-05,16.965585708618164,17.384640224140053,16.959422986643265,17.353827789684587,55591700,MSFT,Microsoft Corporation
-2004-08-06,16.72524642944336,17.168953066015828,16.67594582264855,16.87314824982779,75628000,MSFT,Microsoft Corporation
-2004-08-09,16.749889373779297,16.811515396889924,16.700588790374518,16.799189957184073,51877500,MSFT,Microsoft Corporation
-2004-08-10,17.08268165588379,17.10116983020262,16.793040644072843,16.823853092517993,57632700,MSFT,Microsoft Corporation
-2004-08-11,16.891637802124023,16.953263859521478,16.762224139466717,16.879312355560675,53097300,MSFT,Microsoft Corporation
-2004-08-12,16.565021514892578,16.8300127548121,16.552697243008847,16.78071214101912,50279700,MSFT,Microsoft Corporation
-2004-08-13,16.651296615600586,16.793035717537908,16.62664572374059,16.645133892635588,43333200,MSFT,Microsoft Corporation
-2004-08-16,16.694435119628906,16.762223899336917,16.614320893534117,16.657459955887838,54347200,MSFT,Microsoft Corporation
-2004-08-17,16.669790267944336,16.87315550534814,16.626652365376813,16.77455424935961,56879700,MSFT,Microsoft Corporation
-2004-08-18,16.922439575195312,16.947090452782078,16.571172797513707,16.59582367510047,58844000,MSFT,Microsoft Corporation
-2004-08-19,16.712919235229492,16.916284349604876,16.645130471964706,16.854658308038612,46293000,MSFT,Microsoft Corporation
-2004-08-20,16.76222038269043,16.866984304160457,16.663619183120876,16.71908132938711,46494800,MSFT,Microsoft Corporation
-2004-08-23,16.836400985717773,16.892027955999623,16.76223247793343,16.854943702107448,39572200,MSFT,Microsoft Corporation
-2004-08-24,16.836400985717773,16.97237736924719,16.743689761543756,16.93529311535502,40835300,MSFT,Microsoft Corporation
-2004-08-25,17.027996063232422,17.102165713854486,16.799308566680384,16.817850095170947,53512700,MSFT,Microsoft Corporation
-2004-08-26,16.960002899169922,17.05889494811898,16.92909839706946,16.972363521123896,35465500,MSFT,Microsoft Corporation
-2004-08-27,16.97236442565918,17.08979918212715,16.966184703795957,16.997088028657185,33248700,MSFT,Microsoft Corporation
-2004-08-30,16.873477935791016,16.9291048819943,16.595344383661274,16.873477935791016,36679600,MSFT,Microsoft Corporation
-2004-08-31,16.873477935791016,16.88583974136656,16.718958902756714,16.86729821188991,52106700,MSFT,Microsoft Corporation
-2004-09-01,16.929101943969727,17.00945248737936,16.774582937752005,16.830209874301303,48507500,MSFT,Microsoft Corporation
-2004-09-02,17.071252822875977,17.10833703798161,16.904372086571705,16.93527540267874,42161700,MSFT,Microsoft Corporation
-2004-09-03,16.75604248046875,17.071261414729115,16.749861578359347,16.972368159865194,46174400,MSFT,Microsoft Corporation
-2004-09-07,16.91055679321289,16.922917415107303,16.7869411431791,16.867291669366928,44893400,MSFT,Microsoft Corporation
-2004-09-08,16.848751068115234,16.97854645582998,16.774581433073692,16.873473493871508,53278100,MSFT,Microsoft Corporation
-2004-09-09,16.861122131347656,16.978555781241102,16.799314264679683,16.873482761571648,56904700,MSFT,Microsoft Corporation
-2004-09-10,16.99091148376465,17.003273288432773,16.79930822695505,16.89820030652688,52664500,MSFT,Microsoft Corporation
-2004-09-13,16.84257698059082,17.040361182199717,16.527357967194074,17.015638746442022,48239200,MSFT,Microsoft Corporation
-2004-09-14,16.960002899169922,17.003268023224358,16.854929949800773,16.91673777511549,55920000,MSFT,Microsoft Corporation
-2004-09-15,16.805484771728516,16.935280150428916,16.774580268071556,16.910557726389623,52605700,MSFT,Microsoft Corporation
-2004-09-16,16.848751068115234,16.9043779996748,16.79312413655567,16.8240274634726,35951500,MSFT,Microsoft Corporation
-2004-09-17,17.00326919555664,17.01563099724914,16.848750211059272,16.929099564287934,65283000,MSFT,Microsoft Corporation
-2004-09-20,17.00326919555664,17.08979944963155,16.892015338096726,16.960004068519183,51513600,MSFT,Microsoft Corporation
-2004-09-21,16.848751068115234,17.01563186279393,16.842570166954577,16.966185832395023,73874400,MSFT,Microsoft Corporation
-2004-09-22,16.76222038269043,17.145426813799777,16.731315877674305,16.86111244096938,68409000,MSFT,Microsoft Corporation
-2004-09-23,16.904386520385742,16.929108958603443,16.79313260118871,16.805494409741037,52155800,MSFT,Microsoft Corporation
-2004-09-24,16.867298126220703,16.972369936419167,16.805490277543573,16.929104796011174,49859800,MSFT,Microsoft Corporation
-2004-09-27,16.805484771728516,16.885834123464058,16.768399367340166,16.79312297026573,47813600,MSFT,Microsoft Corporation
-2004-09-28,16.854930877685547,16.9105578056425,16.71277369685613,16.817845473123395,62055100,MSFT,Microsoft Corporation
-2004-09-29,17.04653549194336,17.114524227029673,16.830208663030312,16.848751366841046,61529300,MSFT,Microsoft Corporation
-2004-09-30,17.089799880981445,17.176331316126724,17.009450525724752,17.05271565385423,71218000,MSFT,Microsoft Corporation
-2004-10-01,17.460651397705078,17.50391653998017,17.170156028938933,17.194878462144683,66302800,MSFT,Microsoft Corporation
-2004-10-04,17.38030433654785,17.590449172955744,17.349399817306345,17.578088544146013,62016200,MSFT,Microsoft Corporation
-2004-10-05,17.54099464416504,17.5842609501942,17.367934135593604,17.398837461013844,58017700,MSFT,Microsoft Corporation
-2004-10-06,17.633724212646484,17.64608484756356,17.448300542240965,17.54719269490226,56999600,MSFT,Microsoft Corporation
-2004-10-07,17.41119956970215,17.6707915160223,17.40501866873187,17.639888190057224,38401500,MSFT,Microsoft Corporation
-2004-10-08,17.299955368041992,17.510101402804285,17.287593559200218,17.367944137784786,49556600,MSFT,Microsoft Corporation
-2004-10-11,17.34320831298828,17.442100356342827,17.262858969845016,17.42973973508812,44691000,MSFT,Microsoft Corporation
-2004-10-12,17.324665069580078,17.405014404736566,17.18868763931921,17.201049438231294,56412900,MSFT,Microsoft Corporation
-2004-10-13,17.324665069580078,17.473003119867,17.269038153361727,17.42355710310469,49500700,MSFT,Microsoft Corporation
-2004-10-14,17.182519912719727,17.405027748177172,17.182519912719727,17.33085925561598,41548700,MSFT,Microsoft Corporation
-2004-10-15,17.299955368041992,17.45447444190327,17.194882350660848,17.287593559200218,49828500,MSFT,Microsoft Corporation
-2004-10-18,17.559539794921875,17.584263401814102,17.293766915262726,17.34939385188378,50350700,MSFT,Microsoft Corporation
-2004-10-19,17.417383193969727,17.670794278941724,17.411202292033032,17.633710046208055,57026500,MSFT,Microsoft Corporation
-2004-10-20,17.738780975341797,17.769684302574337,17.380296956567054,17.442103611032135,69078100,MSFT,Microsoft Corporation
-2004-10-21,17.652254104614258,17.856219182229516,17.596627158093128,17.806773138531472,94988500,MSFT,Microsoft Corporation
-2004-10-22,17.145427703857422,17.516273531098083,17.046535640444763,17.491549925801724,101912800,MSFT,Microsoft Corporation
-2004-10-25,17.077436447143555,17.163967874020326,17.027990422736632,17.10216004879012,61529500,MSFT,Microsoft Corporation
-2004-10-26,17.244327545166016,17.244327545166016,17.07744667080467,17.12689272481319,76966600,MSFT,Microsoft Corporation
-2004-10-27,17.39884376525879,17.522459469502902,17.046540540715814,17.219602290880225,72392600,MSFT,Microsoft Corporation
-2004-10-28,17.31230926513672,17.639889976417138,17.24432052646486,17.374117102212363,63059600,MSFT,Microsoft Corporation
-2004-10-29,17.287582397460938,17.39883624743185,17.18250944792021,17.380294725027507,80010100,MSFT,Microsoft Corporation
-2004-11-01,17.35556983947754,17.479185481164706,17.281400218688017,17.40501586037518,72930900,MSFT,Microsoft Corporation
-2004-11-02,17.454465866088867,17.596623061262992,17.324670473682858,17.466827668856983,89417100,MSFT,Microsoft Corporation
-2004-11-03,17.596622467041016,17.70787633042431,17.49773040600839,17.70787633042431,79666700,MSFT,Microsoft Corporation
-2004-11-04,17.924211502075195,17.924211502075195,17.541003702975765,17.541003702975765,87867700,MSFT,Microsoft Corporation
-2004-11-05,18.11581420898437,18.146718728222115,17.942753616800516,18.05400634939577,95337700,MSFT,Microsoft Corporation
-2004-11-08,18.097272872924805,18.22088741455801,18.004560493091297,18.03546501266476,112802100,MSFT,Microsoft Corporation
-2004-11-09,18.40012550354004,18.47429397424944,18.14053349828397,18.189979538385764,100401000,MSFT,Microsoft Corporation
-2004-11-10,18.375402450561523,18.542283283041687,18.35068001920518,18.492837241442373,84097700,MSFT,Microsoft Corporation
-2004-11-11,18.529916763305664,18.591724594300533,18.4310247052684,18.47428983329891,87358900,MSFT,Microsoft Corporation
-2004-11-12,18.52373313903809,18.66589148309268,18.418660195460077,18.64116788277496,162269000,MSFT,Microsoft Corporation
-2004-11-15,18.8681640625,18.94394024392893,18.73727960319805,18.83372106035029,104468000,MSFT,Microsoft Corporation
-2004-11-16,18.682174682617188,18.833725769451917,18.63395262806753,18.826836904516245,64522600,MSFT,Microsoft Corporation
-2004-11-17,18.716625213623047,18.840622204453105,18.640848982800865,18.7717348413345,58830700,MSFT,Microsoft Corporation
-2004-11-18,18.64773178100586,18.716619121702884,18.599511036692963,18.68906365985738,63249900,MSFT,Microsoft Corporation
-2004-11-19,18.503070831298828,18.647733074270185,18.48929309942056,18.620178924430476,85808600,MSFT,Microsoft Corporation
-2004-11-22,18.35841560363769,18.475523749901395,17.979537002505545,18.42730298036648,92410800,MSFT,Microsoft Corporation
-2004-11-23,18.275747299194336,18.39285541660029,18.186193337339542,18.268858431827265,70459700,MSFT,Microsoft Corporation
-2004-11-24,18.35151672363281,18.413515197476173,18.18618789802276,18.337740306936176,60069200,MSFT,Microsoft Corporation
-2004-11-26,18.32396125793457,18.475512342027343,18.28951693387943,18.296405798690454,24398700,MSFT,Microsoft Corporation
-2004-11-29,18.441076278686523,18.56507326416176,18.330857028023445,18.35152231632458,67079900,MSFT,Microsoft Corporation
-2004-11-30,18.46863555908203,18.606410317599256,18.39286062442328,18.42730365709385,75960400,MSFT,Microsoft Corporation
-2004-12-01,18.771728515625,18.79239511177149,18.468625008393456,18.56506780982701,99889000,MSFT,Microsoft Corporation
-2004-12-02,18.661518096923828,18.875067768800367,18.54440995803979,18.785515104438375,96088300,MSFT,Microsoft Corporation
-2004-12-03,18.75795555114746,18.9026191330976,18.695957060871265,18.70973479513643,76498400,MSFT,Microsoft Corporation
-2004-12-06,18.82683753967285,18.902613742604977,18.64773098705299,18.66839758255721,55297400,MSFT,Microsoft Corporation
-2004-12-07,18.64773178100586,18.861281354641573,18.599511036692963,18.77861759693853,111656000,MSFT,Microsoft Corporation
-2004-12-08,18.84750366210937,18.84750366210937,18.53751130691021,18.60639864294521,95655000,MSFT,Microsoft Corporation
-2004-12-09,18.75795555114746,18.84750950995399,18.55818365997077,18.68906819373868,83006000,MSFT,Microsoft Corporation
-2004-12-10,18.654630661010746,18.723518038689235,18.62707649828981,18.654630661010746,70949200,MSFT,Microsoft Corporation
-2004-12-13,18.771728515625,18.79239511177149,18.53751234829836,18.668398162726007,93812500,MSFT,Microsoft Corporation
-2004-12-14,18.75795555114746,18.82684290855624,18.627071017379546,18.63395857059507,127843200,MSFT,Microsoft Corporation
-2004-12-15,18.67528343200684,18.87505523395473,18.64772797578425,18.75105830878601,106303900,MSFT,Microsoft Corporation
-2004-12-16,18.709732055664062,18.79239713523421,18.606401691639014,18.702843189540143,88997500,MSFT,Microsoft Corporation
-2004-12-17,18.571950912475582,18.81994475116088,18.46173172059688,18.599506367403468,126184400,MSFT,Microsoft Corporation
-2004-12-20,18.565080642700195,18.702854103827413,18.52374742183616,18.6064125496466,85552800,MSFT,Microsoft Corporation
-2004-12-21,18.64773178100586,18.716619121702884,18.558179157841444,18.599511036692963,94646100,MSFT,Microsoft Corporation
-2004-12-22,18.578840255737305,18.70283717828038,18.447955783200896,18.489287652743105,63651900,MSFT,Microsoft Corporation
-2004-12-23,18.60639953613281,18.702841022861428,18.48240258810076,18.5099580494042,65801900,MSFT,Microsoft Corporation
-2004-12-27,18.49619483947754,18.66841266607618,18.47552822727532,18.60641414338725,55958500,MSFT,Microsoft Corporation
-2004-12-28,18.565080642700195,18.62019028993461,18.461748904457743,18.49619325517777,55075900,MSFT,Microsoft Corporation
-2004-12-29,18.53062629699707,18.59951364736328,18.475516679487484,18.496183278772424,47594900,MSFT,Microsoft Corporation
-2004-12-30,18.43419075012207,18.55818775805592,18.42730188146826,18.52374341478688,48355400,MSFT,Microsoft Corporation
-2004-12-31,18.40662956237793,18.53062653182507,18.37907541023242,18.427296161924765,54959500,MSFT,Microsoft Corporation
-2005-01-03,18.4204044342041,18.56506798072777,18.35840595911063,18.461736312960834,65002900,MSFT,Microsoft Corporation
-2005-01-04,18.48929786682129,18.668404485670337,18.36530087577832,18.509964469967507,109442100,MSFT,Microsoft Corporation
-2005-01-05,18.44796562194824,18.66840412896049,18.43418788678069,18.489297513533757,72463500,MSFT,Microsoft Corporation
-2005-01-06,18.42729759216309,18.640847215054,18.351521368526907,18.49618494874897,76890500,MSFT,Microsoft Corporation
-2005-01-07,18.372182846069336,18.523733937160294,18.33773983434033,18.475513195173026,68723300,MSFT,Microsoft Corporation
-2005-01-10,18.46174049377441,18.50307369580813,18.28263520729645,18.32396709541313,70376600,MSFT,Microsoft Corporation
-2005-01-11,18.413516998291016,18.47551547819773,18.330853234359957,18.38596284828628,64712000,MSFT,Microsoft Corporation
-2005-01-12,18.44796562194824,18.49618638111753,18.33774636844212,18.441076754364467,72940600,MSFT,Microsoft Corporation
-2005-01-13,18.09663963317871,18.461740384904264,18.020863410480796,18.37907660915837,89861600,MSFT,Microsoft Corporation
-2005-01-14,17.993310928344727,18.220638303643057,17.938201301421408,18.186193965617765,92180800,MSFT,Microsoft Corporation
-2005-01-18,18.13109016418457,18.15175677363989,17.80043229640482,17.931318195120063,69146400,MSFT,Microsoft Corporation
-2005-01-19,17.896869659423828,18.08975402746614,17.8555377640995,18.05530968643148,58114100,MSFT,Microsoft Corporation
-2005-01-20,17.814205169677734,17.97953405840418,17.731540068355905,17.80042743380456,58380100,MSFT,Microsoft Corporation
-2005-01-21,17.669532775878906,18.000190388747814,17.662643911371234,17.87619476935939,76501000,MSFT,Microsoft Corporation
-2005-01-24,17.68331527709961,17.910642611535497,17.662648677999286,17.74531376048366,69010900,MSFT,Microsoft Corporation
-2005-01-25,17.924427032470703,18.04153517656899,17.738431512917412,17.745320381854654,67580700,MSFT,Microsoft Corporation
-2005-01-26,17.917526245117188,18.027745446962403,17.841750051129903,17.95885811733001,64974500,MSFT,Microsoft Corporation
-2005-01-27,17.986421585083008,18.02086460828029,17.80731497383947,17.876202334151156,93204100,MSFT,Microsoft Corporation
-2005-01-28,18.03464698791504,18.358415956673795,17.88309449341385,18.282641023340656,110466500,MSFT,Microsoft Corporation
-2005-01-31,18.103530883789062,18.26885977096629,18.02086578324185,18.151751644976105,71442100,MSFT,Microsoft Corporation
-2005-02-01,18.17930221557617,18.206857681627323,18.062194112692666,18.082860712231028,57981700,MSFT,Microsoft Corporation
-2005-02-02,18.22752571105957,18.255081181258674,18.103530036915,18.1999715547776,79329500,MSFT,Microsoft Corporation
-2005-02-03,18.03464698791504,18.186198168498777,17.97953734825573,18.16553287482494,62545400,MSFT,Microsoft Corporation
-2005-02-04,18.13109016418457,18.16553451327677,18.00709313528777,18.027759744743097,61246500,MSFT,Microsoft Corporation
-2005-02-07,18.0208683013916,18.117309837241965,17.951980926962463,18.09664454465539,57763400,MSFT,Microsoft Corporation
-2005-02-08,18.07597541809082,18.144862782916032,18.02086578901409,18.04153239263681,61343700,MSFT,Microsoft Corporation
-2005-02-09,17.958860397338867,18.124189221096398,17.938195115567108,18.082857343636185,77874800,MSFT,Microsoft Corporation
-2005-02-10,17.951980590820312,18.000201357842585,17.910648692503703,17.979536065642957,71796400,MSFT,Microsoft Corporation
-2005-02-11,17.889976501464844,17.993308185874152,17.7797572644174,17.931309700795346,83835900,MSFT,Microsoft Corporation
-2005-02-14,17.917526245117188,17.993302439104472,17.8486389154848,17.86241664419458,58694000,MSFT,Microsoft Corporation
-2005-02-15,17.91752815246582,18.02117729848372,17.869158638855495,17.965897666076145,76551600,MSFT,Microsoft Corporation
-2005-02-16,17.82079315185547,17.917532200934318,17.737873025523097,17.876072796753483,57506600,MSFT,Microsoft Corporation
-2005-02-17,17.72404670715332,17.869156548983497,17.68949743517817,17.76550609711755,67024800,MSFT,Microsoft Corporation
-2005-02-18,17.60658073425293,17.724050126791067,17.551301097645013,17.717140007468764,77091100,MSFT,Microsoft Corporation
-2005-02-22,17.43383026123047,17.61348939481939,17.41310122295085,17.447650498730475,96419200,MSFT,Microsoft Corporation
-2005-02-23,17.413101196289062,17.516750341439636,17.392370840070793,17.440740353276368,83689400,MSFT,Microsoft Corporation
-2005-02-24,17.530576705932617,17.578946236043556,17.37855667647441,17.399287039938034,85236300,MSFT,Microsoft Corporation
-2005-02-25,17.447656631469727,17.53748557085329,17.378556737651913,17.502936282929806,62467700,MSFT,Microsoft Corporation
-2005-02-28,17.385467529296875,17.530577443707497,17.364737164960815,17.426926939998094,82728000,MSFT,Microsoft Corporation
-2005-03-01,17.468387603759766,17.558216546273762,17.364737100435516,17.406197828953577,56394800,MSFT,Microsoft Corporation
-2005-03-02,17.454570770263672,17.606589517277172,17.38547086054075,17.40620122884897,67739000,MSFT,Microsoft Corporation
-2005-03-03,17.39236831665039,17.489107329025888,17.371637963439845,17.48219721128904,52183600,MSFT,Microsoft Corporation
-2005-03-04,17.39236831665039,17.48219721128904,17.364727845702994,17.420007469627592,63058200,MSFT,Microsoft Corporation
-2005-03-07,17.59967041015625,17.82079027198566,17.385461985539223,17.392372104781128,80407400,MSFT,Microsoft Corporation
-2005-03-08,17.551301956176758,17.70332195276255,17.509842556185436,17.551301956176758,52871800,MSFT,Microsoft Corporation
-2005-03-09,17.48910903930664,17.66876816412321,17.468380002039172,17.544388668637097,62991800,MSFT,Microsoft Corporation
-2005-03-10,17.572032928466797,17.606582210003662,17.4476534061811,17.572032928466797,59132900,MSFT,Microsoft Corporation
-2005-03-11,17.337093353271484,17.606581427601228,17.316362994488216,17.58585238678851,60617900,MSFT,Microsoft Corporation
-2005-03-14,17.350915908813477,17.378555072910455,17.247265419030306,17.330185547262698,65550500,MSFT,Microsoft Corporation
-2005-03-15,17.212711334228516,17.440739975812786,17.198891097048776,17.344000951495325,71469400,MSFT,Microsoft Corporation
-2005-03-16,17.019243240356445,17.254182156142893,16.97087369616004,17.15053294458328,74841400,MSFT,Microsoft Corporation
-2005-03-17,16.957042694091797,17.05378171360476,16.950132575845117,17.026141240618035,60573200,MSFT,Microsoft Corporation
-2005-03-18,16.79812240600586,17.212720516783236,16.77739335714818,16.950142460141166,135904000,MSFT,Microsoft Corporation
-2005-03-21,16.722108840942383,16.832668129314673,16.68755823959437,16.82575800904507,71446200,MSFT,Microsoft Corporation
-2005-03-22,16.576995849609375,16.77047522704557,16.556265492679287,16.71519559320243,102113300,MSFT,Microsoft Corporation
-2005-03-23,16.708282470703125,16.853390989217377,16.556262516484164,16.57699286968771,79293300,MSFT,Microsoft Corporation
-2005-03-24,16.777387619018555,16.908675943451392,16.722107977686147,16.749747139367045,78820900,MSFT,Microsoft Corporation
-2005-03-28,16.722108840942383,16.90867681633895,16.70828860040318,16.860307292422405,49802000,MSFT,Microsoft Corporation
-2005-03-29,16.528629302978516,16.74974787805986,16.459529418772927,16.680647993854272,74231700,MSFT,Microsoft Corporation
-2005-03-30,16.69447135925293,16.71520172378623,16.583912051017155,16.611552537061556,59585700,MSFT,Microsoft Corporation
-2005-03-31,16.701372146606445,16.798111157753972,16.66682287633095,16.756651769829343,62382300,MSFT,Microsoft Corporation
-2005-04-01,16.66683578491211,16.825764660023196,16.653015538909965,16.74975462498259,64619600,MSFT,Microsoft Corporation
-2005-04-04,16.742839813232422,16.763570176430207,16.542451574203827,16.659920996382944,62196400,MSFT,Microsoft Corporation
-2005-04-05,16.908674240112305,16.92940459776261,16.666826657377793,16.73592521360452,73549600,MSFT,Microsoft Corporation
-2005-04-06,17.046884536743164,17.233453917129506,16.894865773819827,16.908684702833735,78020200,MSFT,Microsoft Corporation
-2005-04-07,17.3439998626709,17.364728899168817,17.019230899187207,17.039961253655402,77451500,MSFT,Microsoft Corporation
-2005-04-08,17.23344612121582,17.447654580699545,17.212715760115838,17.32327505004103,47956300,MSFT,Microsoft Corporation
-2005-04-11,17.25417709350586,17.350917471484806,17.17816839691557,17.295637820341483,47791800,MSFT,Microsoft Corporation
-2005-04-12,17.496023178100586,17.516753538101973,17.136704845900294,17.219624967935218,67517800,MSFT,Microsoft Corporation
-2005-04-13,17.30254364013672,17.585851946563274,17.267993043029506,17.433831955232574,60929300,MSFT,Microsoft Corporation
-2005-04-14,17.164344787597656,17.37164310922778,17.15743466781391,17.281814187980217,66754400,MSFT,Microsoft Corporation
-2005-04-15,16.901763916015625,17.205802568015557,16.86721463832106,16.98468402764123,100251600,MSFT,Microsoft Corporation
-2005-04-18,17.033058166503906,17.164347829723106,16.860309095204737,16.894859700247064,75766400,MSFT,Microsoft Corporation
-2005-04-19,17.019243240356445,17.136712698249667,16.89486497726765,17.074522907719654,65956200,MSFT,Microsoft Corporation
-2005-04-20,16.805028915405273,17.067608233567046,16.791208673823967,17.039967750404426,91923500,MSFT,Microsoft Corporation
-2005-04-21,17.468387603759766,17.544396303434407,16.90867963050406,16.915589751923736,93562300,MSFT,Microsoft Corporation
-2005-04-22,17.26108741760254,17.447656736644017,17.12288894710471,17.309456948175324,80087500,MSFT,Microsoft Corporation
-2005-04-25,17.267993927001953,17.46838344657045,17.178165005865768,17.323273567232818,75457900,MSFT,Microsoft Corporation
-2005-04-26,17.10906982421875,17.447657878355066,17.09524958087336,17.240359500058037,60464300,MSFT,Microsoft Corporation
-2005-04-27,17.267993927001953,17.37855320746368,17.019234886977774,17.039965246303318,47732800,MSFT,Microsoft Corporation
-2005-04-28,16.894855499267578,17.219623198085618,16.887945379977342,17.15052332315377,83623100,MSFT,Microsoft Corporation
-2005-04-29,17.48219871520996,17.48219871520996,17.129791906105925,17.19198033514699,98641200,MSFT,Microsoft Corporation
-2005-05-02,17.43383026123047,17.523660487010122,17.240352208111933,17.43383026123047,54376700,MSFT,Microsoft Corporation
-2005-05-03,17.523662567138672,17.551301727449175,17.337093292653233,17.364732452963736,67867800,MSFT,Microsoft Corporation
-2005-05-04,17.420013427734375,17.551303073698662,17.350914862672735,17.509843671067546,86864200,MSFT,Microsoft Corporation
-2005-05-05,17.43383026123047,17.502930130760113,17.3301811159212,17.41310122295085,59362300,MSFT,Microsoft Corporation
-2005-05-06,17.42692756652832,17.606586776653884,17.406198519417917,17.502937587189006,64322600,MSFT,Microsoft Corporation
-2005-05-09,17.350915908813477,17.502934606273676,17.30945518571192,17.43383471907514,61872400,MSFT,Microsoft Corporation
-2005-05-10,17.20580291748047,17.3301824284599,17.15052328126411,17.302543269336965,62235100,MSFT,Microsoft Corporation
-2005-05-11,17.212711334228516,17.254170727797376,17.026142086213106,17.198891097048776,59463300,MSFT,Microsoft Corporation
-2005-05-12,17.27490234375,17.350912335813046,17.157432955093682,17.164343074187638,74540700,MSFT,Microsoft Corporation
-2005-05-13,17.48219871520996,17.537478343890037,17.26799031882096,17.295630792146152,77204300,MSFT,Microsoft Corporation
-2005-05-16,17.66936683654785,17.676298877118633,17.461410908030604,17.489137748162182,50577300,MSFT,Microsoft Corporation
-2005-05-17,17.648561477661133,17.676289625431476,17.502992668319404,17.54458356782406,39983200,MSFT,Microsoft Corporation
-2005-05-18,17.814943313598633,17.91198927143852,17.620850075766842,17.676305097697064,71182400,MSFT,Microsoft Corporation
-2005-05-19,17.967435836791992,18.05754970920849,17.814934928798156,17.84959380538495,52120800,MSFT,Microsoft Corporation
-2005-05-20,17.84265899658203,17.967433048372655,17.835726957910197,17.939704893685324,64444500,MSFT,Microsoft Corporation
-2005-05-23,17.918909072875977,18.07140994846282,17.842657974007,17.842657974007,75421100,MSFT,Microsoft Corporation
-2005-05-24,17.849594116210938,17.93970799019664,17.828797996605893,17.88425299340127,61287700,MSFT,Microsoft Corporation
-2005-05-25,17.821870803833008,17.863463054355133,17.676301893460888,17.801076000723718,35749000,MSFT,Microsoft Corporation
-2005-05-26,17.95357894897461,18.02289805206679,17.83573687036348,17.849600955412303,50579200,MSFT,Microsoft Corporation
-2005-05-27,18.0714111328125,18.085275210270225,17.89118209231574,17.90504616977346,54978000,MSFT,Microsoft Corporation
-2005-05-31,17.884252548217773,18.04368681691825,17.84959367189019,18.01595865813508,46131100,MSFT,Microsoft Corporation
-2005-06-01,17.89118766784668,18.02289380043694,17.752550816518898,17.835732662885246,54621000,MSFT,Microsoft Corporation
-2005-06-02,17.877323150634766,17.925846109936597,17.773343869672004,17.821866828973835,27212500,MSFT,Microsoft Corporation
-2005-06-03,17.627775192260742,17.89118611238873,17.5653881518341,17.814936313540667,79659500,MSFT,Microsoft Corporation
-2005-06-06,17.586185455322266,17.67629934080319,17.54459321080653,17.593116173923303,40756900,MSFT,Microsoft Corporation
-2005-06-07,17.683229446411133,17.9050494376141,17.544591290833562,17.558455370821605,54511400,MSFT,Microsoft Corporation
-2005-06-08,17.606977462768555,17.759479690834556,17.56538654700118,17.71095541326268,45369700,MSFT,Microsoft Corporation
-2005-06-09,17.683229446411133,17.75254852419992,17.57231945080965,17.606978328628326,52767900,MSFT,Microsoft Corporation
-2005-06-10,17.627775192260742,17.690162232687385,17.5653881518341,17.669366111828005,39459800,MSFT,Microsoft Corporation
-2005-06-13,17.544584274291992,17.6693582999811,17.50992541033431,17.57924446040058,49104100,MSFT,Microsoft Corporation
-2005-06-14,17.579248428344727,17.634703416484722,17.496065285059125,17.54458823441272,44243300,MSFT,Microsoft Corporation
-2005-06-15,17.50993537902832,17.613913352248645,17.405957405808,17.6069813110804,50764800,MSFT,Microsoft Corporation
-2005-06-16,17.35742950439453,17.48913428268741,17.295042473771048,17.48220224349021,65918800,MSFT,Microsoft Corporation
-2005-06-17,17.35742950439453,17.53072651787059,17.274246356179457,17.516862439476196,90821300,MSFT,Microsoft Corporation
-2005-06-20,17.40595245361328,17.52379447564267,17.281178392387893,17.315837266216597,50538900,MSFT,Microsoft Corporation
-2005-06-21,17.433677673339844,17.46140582755534,17.357427893549566,17.385154725613894,81084000,MSFT,Microsoft Corporation
-2005-06-22,17.37822914123535,17.509935278371525,17.35050229887343,17.405957305748927,60492700,MSFT,Microsoft Corporation
-2005-06-23,17.544584274291992,17.759473461712524,17.433674323046322,17.447538397489758,105159800,MSFT,Microsoft Corporation
-2005-06-24,17.35742950439453,17.606976304737177,17.35742950439453,17.48220224349021,57970700,MSFT,Microsoft Corporation
-2005-06-27,17.364370346069336,17.503008566546367,17.35050758174328,17.37823443254745,61636200,MSFT,Microsoft Corporation
-2005-06-28,17.37822914123535,17.468344353752816,17.35050229887343,17.39209322349214,53058100,MSFT,Microsoft Corporation
-2005-06-29,17.392087936401367,17.551520867432803,17.32970090736276,17.4822017993731,55859900,MSFT,Microsoft Corporation
-2005-06-30,17.218791961669922,17.426747856189795,17.20492788279491,17.371292862841074,82018200,MSFT,Microsoft Corporation
-2005-07-01,17.12866973876953,17.32276279687868,17.100942914554388,17.2257169288995,69718400,MSFT,Microsoft Corporation
-2005-07-05,17.315841674804688,17.461411890680033,17.06629481097093,17.094021652662846,61883500,MSFT,Microsoft Corporation
-2005-07-06,17.121746063232422,17.385156951245403,17.114814023791116,17.308905839542366,64214600,MSFT,Microsoft Corporation
-2005-07-07,17.087087631225586,17.128678550018687,16.983109673167103,17.038564672275058,80082900,MSFT,Microsoft Corporation
-2005-07-08,17.392087936401367,17.412884053464655,17.07322075218724,17.080152791208334,56104000,MSFT,Microsoft Corporation
-2005-07-11,17.53073501586914,17.593120754582735,17.405960894138097,17.433687742216147,61525400,MSFT,Microsoft Corporation
-2005-07-12,17.752552032470703,17.759484073834642,17.468344947307788,17.496071790611836,63384800,MSFT,Microsoft Corporation
-2005-07-13,17.787208557128906,17.849595598975117,17.662434473436488,17.69709467565745,44749200,MSFT,Microsoft Corporation
-2005-07-14,18.002098083496094,18.09221329493417,17.877325311134477,17.877325311134477,69506800,MSFT,Microsoft Corporation
-2005-07-15,17.877323150634766,18.092211108464944,17.8495949898043,18.05062018937073,56472800,MSFT,Microsoft Corporation
-2005-07-18,17.71095085144043,17.877317115961606,17.71095085144043,17.821860813020525,39668000,MSFT,Microsoft Corporation
-2005-07-19,18.13380622863769,18.19619328280804,17.849599125040264,17.877327292294545,113290100,MSFT,Microsoft Corporation
-2005-07-20,18.15459632873535,18.18232316463556,17.93970707028981,18.02289022229314,71424800,MSFT,Microsoft Corporation
-2005-07-21,18.32789421081543,18.355621048017746,18.022891068681503,18.2308469752288,112932100,MSFT,Microsoft Corporation
-2005-07-22,17.801074981689453,18.25857913402853,17.76641477490516,18.01596297514527,97558900,MSFT,Microsoft Corporation
-2005-07-25,17.807998657226562,17.953567490880346,17.780270504825225,17.807998657226562,45174600,MSFT,Microsoft Corporation
-2005-07-26,17.704030990600586,17.842667866502648,17.697098948482708,17.82880378226689,51476400,MSFT,Microsoft Corporation
-2005-07-27,17.828798294067383,17.88425329178799,17.697093500825595,17.7525484985462,57977300,MSFT,Microsoft Corporation
-2005-07-28,17.849594116210938,17.918913192743013,17.787207079547215,17.849594116210938,44738700,MSFT,Microsoft Corporation
-2005-07-29,17.752552032470703,18.022895034905744,17.73868794974283,17.870394091354232,59524400,MSFT,Microsoft Corporation
-2005-08-01,17.967435836791992,18.05754970920849,17.856525845132587,17.89118472171938,61346800,MSFT,Microsoft Corporation
-2005-08-02,18.584381103515625,18.646768166864604,17.932784942996005,17.953579749344346,137510100,MSFT,Microsoft Corporation
-2005-08-03,18.88937187194824,19.01414591604107,18.528913816158106,18.54970993089061,139422400,MSFT,Microsoft Corporation
-2005-08-04,18.93790435791016,19.0626784648608,18.750743197484187,18.8269943344322,91461400,MSFT,Microsoft Corporation
-2005-08-05,19.242900848388672,19.367674911667446,18.889374776482587,18.91710293372289,82212400,MSFT,Microsoft Corporation
-2005-08-08,18.80619430541992,19.298358589322344,18.77153542608449,19.2706304281328,77207200,MSFT,Microsoft Corporation
-2005-08-09,18.95870018005371,19.06961020175871,18.72301605339265,18.868584961073555,64761800,MSFT,Microsoft Corporation
-2005-08-10,18.681427001953125,19.06268007458405,18.612107900887896,19.000293015840537,62818800,MSFT,Microsoft Corporation
-2005-08-11,18.90324211120605,18.924036910566905,18.639829860655315,18.70221690304093,48646800,MSFT,Microsoft Corporation
-2005-08-12,18.750736236572266,18.8131232668874,18.646758293430807,18.77153235406107,52006500,MSFT,Microsoft Corporation
-2005-08-15,18.861967086791992,18.98015860699099,18.55606071480728,18.75768076333936,45976600,MSFT,Microsoft Corporation
-2005-08-16,18.590829849243164,18.86892726553,18.563020770651026,18.792451304846796,46894600,MSFT,Microsoft Corporation
-2005-08-17,18.736839294433597,18.87588739499725,18.53521775841692,18.646456769297284,52413100,MSFT,Microsoft Corporation
-2005-08-18,18.64645195007324,18.827215627553404,18.63254674578863,18.69511883899612,40861900,MSFT,Microsoft Corporation
-2005-08-19,18.57692146301269,18.70901821038629,18.563017589136148,18.667303936610946,36043500,MSFT,Microsoft Corporation
-2005-08-22,18.70901679992676,18.88978040742276,18.611683059764584,18.625588258665683,41691700,MSFT,Microsoft Corporation
-2005-08-23,18.68121719360352,18.82026527484916,18.59083468102409,18.660359384683627,48296700,MSFT,Microsoft Corporation
-2005-08-24,18.639501571655277,18.8828373713733,18.61864508881341,18.660359380570565,63645000,MSFT,Microsoft Corporation
-2005-08-25,18.79245376586914,18.834168052256715,18.66730958063316,18.70207126494393,39306300,MSFT,Microsoft Corporation
-2005-08-26,18.750736236572266,18.827213525525803,18.68121287505791,18.813308322793684,36774600,MSFT,Microsoft Corporation
-2005-08-29,18.875871658325195,18.93149111739585,18.63948862575676,18.63948862575676,52307700,MSFT,Microsoft Corporation
-2005-08-30,18.89673614501953,18.93149782197233,18.743781583852087,18.81330626383065,55163200,MSFT,Microsoft Corporation
-2005-08-31,19.035789489746094,19.07750510501537,18.79940763358696,18.889788814523687,65210200,MSFT,Microsoft Corporation
-2005-09-01,18.91063690185547,19.04273230408944,18.87587390699969,19.035779705118284,75974500,MSFT,Microsoft Corporation
-2005-09-02,18.785493850708008,18.959304856744744,18.75073085385701,18.91758926052356,52047500,MSFT,Microsoft Corporation
-2005-09-06,18.771602630615234,18.97322418427427,18.75769742152005,18.81331693182707,46089000,MSFT,Microsoft Corporation
-2005-09-07,18.66731071472168,18.84807440148072,18.64645290722409,18.72988281114109,44656100,MSFT,Microsoft Corporation
-2005-09-08,18.50044631958008,18.68816122276481,18.437874243160863,18.6325417466225,52552300,MSFT,Microsoft Corporation
-2005-09-09,18.479597091674805,18.64645559750957,18.4448354002368,18.50740750568403,41515800,MSFT,Microsoft Corporation
-2005-09-12,18.50044631958008,18.597780071310897,18.437874243160863,18.507398919856985,40550500,MSFT,Microsoft Corporation
-2005-09-13,18.410066604614254,18.60473546336025,18.333590642238388,18.4517822125354,63422900,MSFT,Microsoft Corporation
-2005-09-14,18.291868209838867,18.521298663514926,18.28491561111261,18.437870130945058,54969600,MSFT,Microsoft Corporation
-2005-09-15,18.264068603515625,18.375307588622807,18.229305591873818,18.333593300725937,60357200,MSFT,Microsoft Corporation
-2005-09-16,18.1250114440918,18.35444191834336,18.055486776666804,18.31272764831746,187384300,MSFT,Microsoft Corporation
-2005-09-19,18.07634925842285,18.26406551128709,17.97901549445165,18.13892134271093,61832300,MSFT,Microsoft Corporation
-2005-09-20,17.96511459350586,18.229306870142683,17.860828203414307,18.12502048005113,61043400,MSFT,Microsoft Corporation
-2005-09-21,17.72178077697754,18.00683089387336,17.680066481500322,17.937306184028966,68281800,MSFT,Microsoft Corporation
-2005-09-22,17.617488861083984,17.798252519672094,17.485392086332457,17.72177523017282,71314900,MSFT,Microsoft Corporation
-2005-09-23,17.568817138671875,17.756533346977296,17.464530798304228,17.596626210602622,66396800,MSFT,Microsoft Corporation
-2005-09-26,17.568817138671875,17.721770349472905,17.527101541666603,17.659198280037764,56203700,MSFT,Microsoft Corporation
-2005-09-27,17.617488861083984,17.693966150583258,17.589678455421293,17.638346665331003,48797900,MSFT,Microsoft Corporation
-2005-09-28,17.84691619873047,17.98596554992852,17.645294772100584,17.652247372267777,71019400,MSFT,Microsoft Corporation
-2005-09-29,18.034631729125977,18.076346002446613,17.728723963938023,17.80520123675322,66807100,MSFT,Microsoft Corporation
-2005-09-30,17.888626098632812,18.041580612757105,17.805197569176443,18.013770218889935,57644500,MSFT,Microsoft Corporation
-2005-10-03,17.728729248046875,17.88863511516384,17.68701496229315,17.87472991122152,55341300,MSFT,Microsoft Corporation
-2005-10-04,17.367197036743164,17.65224700734069,17.20729121442218,17.631390533343176,151666300,MSFT,Microsoft Corporation
-2005-10-05,17.15168571472168,17.415878100500784,17.15168571472168,17.4089268208866,73684700,MSFT,Microsoft Corporation
-2005-10-06,17.19338607788086,17.346340626816197,17.054338055116666,17.14471920360975,81724600,MSFT,Microsoft Corporation
-2005-10-07,17.096054077148438,17.269865117927846,17.047387197901884,17.221198238681293,50768700,MSFT,Microsoft Corporation
-2005-10-10,17.005664825439453,17.158619329139327,16.929188899661995,17.15166673114638,48880900,MSFT,Microsoft Corporation
-2005-10-11,16.970911026000977,17.068244790862508,16.85967205870977,17.040435712076253,76567300,MSFT,Microsoft Corporation
-2005-10-12,16.894441604614258,17.172540478395753,16.87358511733224,17.026538437053098,71294400,MSFT,Microsoft Corporation
-2005-10-13,17.096054077148438,17.193387835641545,16.873576157122475,16.90138523408922,70192000,MSFT,Microsoft Corporation
-2005-10-14,17.15168571472168,17.193400022776498,17.03349407017141,17.179494811400243,53846700,MSFT,Microsoft Corporation
-2005-10-17,17.054344177246094,17.16558316581891,16.991772080414716,17.15863056327394,46924400,MSFT,Microsoft Corporation
-2005-10-18,17.082149505615234,17.262913153821113,16.99872094556517,17.02653002355751,69328200,MSFT,Microsoft Corporation
-2005-10-19,17.443679809570312,17.443679809570312,17.033485561393743,17.075199848610925,66574500,MSFT,Microsoft Corporation
-2005-10-20,17.235107421875,17.471489271957033,17.200344410044327,17.415869779101264,58830600,MSFT,Microsoft Corporation
-2005-10-21,17.22816276550293,17.38111610988329,17.082160700621472,17.318543985801796,69431200,MSFT,Microsoft Corporation
-2005-10-24,17.45063591003418,17.45063591003418,17.158633188830912,17.30463388639577,51868000,MSFT,Microsoft Corporation
-2005-10-25,17.40196990966797,17.471493297200134,17.26292048245641,17.34635040399807,41310500,MSFT,Microsoft Corporation
-2005-10-26,17.457582473754883,17.610535722010567,17.332438304239737,17.360247382980276,58178100,MSFT,Microsoft Corporation
-2005-10-27,17.27682113647461,17.568823795792355,17.27682113647461,17.53406078511568,61566100,MSFT,Microsoft Corporation
-2005-10-28,17.74959945678711,17.798266378518807,17.45064399349334,17.45064399349334,106559300,MSFT,Microsoft Corporation
-2005-10-31,17.867778778076172,17.937302146196746,17.72872938968853,17.80520668590906,75122100,MSFT,Microsoft Corporation
-2005-11-01,18.048540115356445,18.145875212204157,17.805205688420102,17.805205688420102,71370400,MSFT,Microsoft Corporation
-2005-11-02,18.396169662475582,18.423980080244164,18.02769090955788,18.02769090955788,75067100,MSFT,Microsoft Corporation
-2005-11-03,18.38225746154785,18.52130550924928,18.25016068906936,18.49349643013824,73421600,MSFT,Microsoft Corporation
-2005-11-04,18.535205841064453,18.56996751233668,18.38920523043378,18.444824700113003,57464000,MSFT,Microsoft Corporation
-2005-11-07,18.778547286987305,18.82721417214807,18.56302194152969,18.576925818666226,77104800,MSFT,Microsoft Corporation
-2005-11-08,18.80635643005371,18.89673892514499,18.611688888761417,18.729880464291668,60091700,MSFT,Microsoft Corporation
-2005-11-09,18.74378776550293,18.875884568420084,18.729883885780133,18.75769297129914,59562100,MSFT,Microsoft Corporation
-2005-11-10,18.834171295166016,18.87588558873605,18.52131077820705,18.72988489820419,73314800,MSFT,Microsoft Corporation
-2005-11-11,18.966264724731445,19.04274069496674,18.86197702028408,18.87588222435349,51945600,MSFT,Microsoft Corporation
-2005-11-14,19.02884292602539,19.07750982981921,18.910651305637398,19.021890321758605,67152200,MSFT,Microsoft Corporation
-2005-11-15,19.17526626586914,19.20315820063697,19.000945663452143,19.05672820302716,65081000,MSFT,Microsoft Corporation
-2005-11-16,19.34261512756348,19.440234245602653,19.13343092320503,19.16132152980448,86277000,MSFT,Microsoft Corporation
-2005-11-17,19.50298309326172,19.52390203851726,19.35655446635377,19.41930997216012,91351000,MSFT,Microsoft Corporation
-2005-11-18,19.57271385192871,19.698224878104995,19.454175808313376,19.607578764733475,75431200,MSFT,Microsoft Corporation
-2005-11-21,19.63547134399414,19.691253880143417,19.412341199397023,19.57271582458113,65794400,MSFT,Microsoft Corporation
-2005-11-22,19.461151123046875,19.579689180867494,19.426287536024585,19.565743214074335,104253300,MSFT,Microsoft Corporation
-2005-11-23,19.46812438964844,19.586662449193444,19.34261334660542,19.46812438964844,70541300,MSFT,Microsoft Corporation
-2005-11-25,19.356555938720703,19.48206695988045,19.15434344241658,19.384446537889325,44082500,MSFT,Microsoft Corporation
-2005-11-28,19.349580764770508,19.4193092497347,19.19617916181747,19.37747269074028,57517200,MSFT,Microsoft Corporation
-2005-11-29,19.30077171325684,19.377473181656654,19.244989189864317,19.377473181656654,62220400,MSFT,Microsoft Corporation
-2005-11-30,19.30077171325684,19.36352721831846,19.265906804911346,19.30077171325684,55904700,MSFT,Microsoft Corporation
-2005-12-01,19.447195053100582,19.593624968434646,19.33563003663649,19.33563003663649,61006100,MSFT,Microsoft Corporation
-2005-12-02,19.5308780670166,19.593633582612583,19.3774764344267,19.39839405298504,42319600,MSFT,Microsoft Corporation
-2005-12-05,19.41931533813477,19.537853400750222,19.32169489659456,19.47509787760318,47517300,MSFT,Microsoft Corporation
-2005-12-06,19.307748794555664,19.468123417116608,19.300775811405988,19.45417745081725,65980000,MSFT,Microsoft Corporation
-2005-12-07,19.349580764770508,19.349580764770508,19.21012379484212,19.2937982427912,55583200,MSFT,Microsoft Corporation
-2005-12-08,19.307748794555664,19.391421932430703,19.24499327616911,19.321693430894477,63931600,MSFT,Microsoft Corporation
-2005-12-09,19.32169532775879,19.405369803808927,19.272885770879824,19.32169532775879,48467000,MSFT,Microsoft Corporation
-2005-12-12,19.14040184020996,19.349586021976823,19.056727369526858,19.314722435002544,63757200,MSFT,Microsoft Corporation
-2005-12-13,18.917266845703125,19.126452318550903,18.82662073844133,19.028833229198145,104285500,MSFT,Microsoft Corporation
-2005-12-14,18.889379501342773,18.9939715908044,18.72203189221205,18.82662398167368,65076200,MSFT,Microsoft Corporation
-2005-12-15,18.77083969116211,18.903323701411846,18.6941382120764,18.882404753490167,79018100,MSFT,Microsoft Corporation
-2005-12-16,18.756895065307617,18.88240610187952,18.694139547021667,18.742949099030614,88542500,MSFT,Microsoft Corporation
-2005-12-19,18.708084106445312,18.735976036901828,18.58257307931188,18.701111123831183,68680100,MSFT,Microsoft Corporation
-2005-12-20,18.72900009155273,18.74294472461465,18.59651610276277,18.65927160640221,62960600,MSFT,Microsoft Corporation
-2005-12-21,18.638351440429688,18.76386243948338,18.624405478321467,18.735971845227088,75800900,MSFT,Microsoft Corporation
-2005-12-22,18.54073905944824,18.673223087387417,18.422200998652272,18.624412202386207,91276900,MSFT,Microsoft Corporation
-2005-12-23,18.57560157775879,18.59652052726908,18.43614590423853,18.49192843963874,30689200,MSFT,Microsoft Corporation
-2005-12-27,18.45008850097656,18.722029494705247,18.443116848537727,18.603491453839,37819000,MSFT,Microsoft Corporation
-2005-12-28,18.40127944946289,18.589545989428824,18.37338884907559,18.48495391054568,35444400,MSFT,Microsoft Corporation
-2005-12-29,18.31760597229004,18.477980578878483,18.31063298983484,18.415225066742064,34495500,MSFT,Microsoft Corporation
-2005-12-30,18.233930587768555,18.345495641471217,18.1990670072216,18.233930587768555,49044600,MSFT,Microsoft Corporation
-2006-01-03,18.715057373046875,18.82662243664497,18.199068621415567,18.303660702293723,79973000,MSFT,Microsoft Corporation
-2006-01-04,18.80570411682129,18.882405599342903,18.66624844764441,18.66624844764441,57975600,MSFT,Microsoft Corporation
-2006-01-05,18.81965065002441,18.9172697543869,18.763868114680054,18.798731700535075,48245500,MSFT,Microsoft Corporation
-2006-01-06,18.763864517211918,18.8266200236877,18.47100593031169,18.749918553559453,100963000,MSFT,Microsoft Corporation
-2006-01-09,18.72900009155273,18.87542871340461,18.65927160640221,18.777809632170023,55625000,MSFT,Microsoft Corporation
-2006-01-10,18.826629638671875,18.84057560944671,18.540743887592622,18.58258046995616,64921900,MSFT,Microsoft Corporation
-2006-01-11,19.028831481933597,19.098558636520025,18.75689052519767,18.83359199119501,70120700,MSFT,Microsoft Corporation
-2006-01-12,18.924245834350582,19.00792031604005,18.80570776110096,19.000947331735865,45994800,MSFT,Microsoft Corporation
-2006-01-13,18.959108352661133,19.00094492322238,18.833597311016792,18.847543277857408,41418000,MSFT,Microsoft Corporation
-2006-01-17,18.81965065002441,18.95910765336558,18.756895131516945,18.756895131516945,58566600,MSFT,Microsoft Corporation
-2006-01-18,18.708084106445312,18.81267618573636,18.617437992382524,18.645328592878595,52376200,MSFT,Microsoft Corporation
-2006-01-19,18.84056282043457,18.99396440494553,18.72202480923426,18.73597077054255,60367600,MSFT,Microsoft Corporation
-2006-01-20,18.41522979736328,18.833599542426093,18.31063769358777,18.833599542426093,79165900,MSFT,Microsoft Corporation
-2006-01-23,18.373384475708008,18.49889547247692,18.33851957107213,18.41522103131093,47925600,MSFT,Microsoft Corporation
-2006-01-24,18.3245849609375,18.443123041607997,18.282747052493196,18.36642153942095,63040700,MSFT,Microsoft Corporation
-2006-01-25,18.40825080871582,18.52678884231955,18.28971277511209,18.415223790687843,59072100,MSFT,Microsoft Corporation
-2006-01-26,18.47798156738281,18.63138319972248,18.34549755356736,18.519818134391723,69509300,MSFT,Microsoft Corporation
-2006-01-27,19.377471923828125,19.489036963371277,18.95910236056123,18.986992955466928,134520700,MSFT,Microsoft Corporation
-2006-01-30,19.523908615112305,19.649419669003173,19.370506954779422,19.39839756122144,103999200,MSFT,Microsoft Corporation
-2006-01-31,19.628498077392575,19.788872700261678,19.433259868668657,19.46115047136041,94841300,MSFT,Microsoft Corporation
-2006-02-01,19.55179786682129,19.572715486290377,19.35655832869301,19.4960140016756,68448800,MSFT,Microsoft Corporation
-2006-02-02,19.30077171325684,19.516928825157837,19.210124281518823,19.502982861819635,55073400,MSFT,Microsoft Corporation
-2006-02-03,19.203155517578125,19.31472058114031,19.06369852314516,19.161317621271955,75022700,MSFT,Microsoft Corporation
-2006-02-06,18.94517517089844,19.20317041171451,18.889392595851923,19.182251447336505,60170500,MSFT,Microsoft Corporation
-2006-02-07,18.784788131713867,18.93121679657917,18.694140675402423,18.791761115273257,72159500,MSFT,Microsoft Corporation
-2006-02-08,18.763864517211918,18.88240254833725,18.624407540607887,18.83359300551393,51795200,MSFT,Microsoft Corporation
-2006-02-09,18.589542388916016,18.84753737482114,18.58256940767964,18.79872650616652,52861700,MSFT,Microsoft Corporation
-2006-02-10,18.6104679107666,18.74992359490619,18.484956864068515,18.561658354819716,52127000,MSFT,Microsoft Corporation
-2006-02-13,18.40127944946289,18.617437919776567,18.36641586648865,18.56862704166802,46707000,MSFT,Microsoft Corporation
-2006-02-14,18.58258056640625,18.60349952267708,18.37339632354188,18.41523290612256,58432900,MSFT,Microsoft Corporation
-2006-02-15,18.80645751953125,18.841440571153942,18.540592999533597,18.61055776831202,62808900,MSFT,Microsoft Corporation
-2006-02-16,18.757488250732425,18.82045642821695,18.589573555596147,18.785474700488823,48868500,MSFT,Microsoft Corporation
-2006-02-17,18.68052291870117,18.75748296490933,18.58257170662361,18.65953308729877,41513200,MSFT,Microsoft Corporation
-2006-02-21,18.56857681274414,18.694511777360848,18.428647294992093,18.694511777360848,50216100,MSFT,Microsoft Corporation
-2006-02-22,18.694522857666016,18.792474111935192,18.519611524038822,18.561591204926003,43043100,MSFT,Microsoft Corporation
-2006-02-23,18.65253257751465,18.81345058122548,18.56857593839018,18.701507506081708,47359100,MSFT,Microsoft Corporation
-2006-02-24,18.63154411315918,18.70850548337428,18.554584077410897,18.603559009559845,44753800,MSFT,Microsoft Corporation
-2006-02-27,18.925403594970703,19.07232979229632,18.65953898550317,18.715510552468302,51301500,MSFT,Microsoft Corporation
-2006-02-28,18.799468994140625,19.10031533932117,18.799468994140625,18.855440562368106,65036100,MSFT,Microsoft Corporation
-2006-03-01,18.98836326599121,19.03034292325468,18.85543168805736,18.87642018222228,53061200,MSFT,Microsoft Corporation
-2006-03-02,18.86942672729492,18.96038133210486,18.820451786766668,18.90440978086299,41850300,MSFT,Microsoft Corporation
-2006-03-03,18.841449737548828,19.002367849899244,18.70851674564441,18.75749170727561,45218800,MSFT,Microsoft Corporation
-2006-03-06,18.827455520629883,18.995370237884075,18.771483948211817,18.834452133990585,53054100,MSFT,Microsoft Corporation
-2006-03-07,18.932397842407227,18.96038428962713,18.757486550684597,18.82045472246212,51613900,MSFT,Microsoft Corporation
-2006-03-08,19.06532859802246,19.24023986956395,18.86942749348784,18.883420715483258,57547400,MSFT,Microsoft Corporation
-2006-03-09,18.89042282104492,19.18427389608432,18.89042282104492,19.079327369527565,45360700,MSFT,Microsoft Corporation
-2006-03-10,19.00936508178711,19.044346817099065,18.806467280468304,18.93240366273961,41297200,MSFT,Microsoft Corporation
-2006-03-13,18.967384338378903,19.09332070475401,18.848444585076585,19.01635929542089,40342600,MSFT,Microsoft Corporation
-2006-03-14,19.05133819580078,19.15628470736531,18.88342351040408,18.91840657057045,39821800,MSFT,Microsoft Corporation
-2006-03-15,19.14229202270508,19.20526019392192,18.8974159495804,19.030348903756757,57152000,MSFT,Microsoft Corporation
-2006-03-16,19.079326629638672,19.22625149422694,19.044343565831397,19.128301584501425,73793700,MSFT,Microsoft Corporation
-2006-03-17,19.2402400970459,19.35218320539861,19.07932204559726,19.135293599773615,120615000,MSFT,Microsoft Corporation
-2006-03-20,19.513103485107425,19.583068269434136,19.35918202716246,19.38017186280065,67094100,MSFT,Microsoft Corporation
-2006-03-21,19.40815734863281,19.743986718490763,19.36617901101739,19.40815734863281,73199600,MSFT,Microsoft Corporation
-2006-03-22,18.995359420776367,19.24023541108352,18.75048343046922,18.946384489608292,145696100,MSFT,Microsoft Corporation
-2006-03-23,18.785472869873047,18.960384160403585,18.652539915419013,18.946390936889003,73682900,MSFT,Microsoft Corporation
-2006-03-24,18.89741325378418,19.03734146527461,18.62455210708084,18.687518934847954,69157600,MSFT,Microsoft Corporation
-2006-03-27,18.89741325378418,19.10030962750878,18.8904166430396,18.89741325378418,59908600,MSFT,Microsoft Corporation
-2006-03-28,18.82046127319336,19.037350976770167,18.75749307949885,18.89742269536837,58520500,MSFT,Microsoft Corporation
-2006-03-29,18.9044132232666,19.030349570109976,18.83444843785725,18.85543827382024,53150300,MSFT,Microsoft Corporation
-2006-03-30,19.05133819580078,19.163281319398585,18.890420122437355,18.91140995853718,54612000,MSFT,Microsoft Corporation
-2006-03-31,19.03734588623047,19.268230091017617,19.03734588623047,19.10031406308744,62190500,MSFT,Microsoft Corporation
-2006-04-03,19.28221321105957,19.401152898306197,19.19825656974828,19.359174577650546,57605300,MSFT,Microsoft Corporation
-2006-04-04,19.33819007873535,19.45013318764088,19.21925035871484,19.31020496874253,45470000,MSFT,Microsoft Corporation
-2006-04-05,19.40815734863281,19.54808691997394,19.33819256296225,19.506107247891222,41539300,MSFT,Microsoft Corporation
-2006-04-06,19.28221321105957,19.394156289119127,19.14928163990557,19.35217796846348,51885500,MSFT,Microsoft Corporation
-2006-04-07,19.06532859802246,19.39416130811231,19.05133537602704,19.31720125607168,47249400,MSFT,Microsoft Corporation
-2006-04-10,19.09331512451172,19.198261620996647,19.03034695972734,19.051335458344063,39432000,MSFT,Microsoft Corporation
-2006-04-11,18.981374740600582,19.114307709617307,18.89042144672644,19.093319206513407,42953400,MSFT,Microsoft Corporation
-2006-04-12,19.03034782409668,19.03034782409668,18.869428432079165,18.96038304510652,32183000,MSFT,Microsoft Corporation
-2006-04-13,18.939395904541016,19.03035053050351,18.890420952623067,18.94639251688177,28160000,MSFT,Microsoft Corporation
-2006-04-17,18.778470993041992,18.92539579534885,18.701509619757328,18.911403910224536,35796200,MSFT,Microsoft Corporation
-2006-04-18,19.044340133666992,19.240241252280217,18.76448234598181,18.848440349520963,56272700,MSFT,Microsoft Corporation
-2006-04-19,18.91141128540039,19.02335441685235,18.862434997731192,18.96738285112637,45111100,MSFT,Microsoft Corporation
-2006-04-20,18.91141128540039,19.02335441685235,18.6805284099723,18.925403175981344,45648300,MSFT,Microsoft Corporation
-2006-04-21,18.995359420776367,19.16327404240981,18.890412949063816,18.92539466147907,58528000,MSFT,Microsoft Corporation
-2006-04-24,18.967384338378903,19.06533425246288,18.87642970290022,18.93939788608777,42318400,MSFT,Microsoft Corporation
-2006-04-25,18.967384338378903,19.037347800171744,18.904416155191356,18.95339111223334,49222500,MSFT,Microsoft Corporation
-2006-04-26,18.960378646850582,19.05133190431227,18.89041388409021,18.946385427405144,39190000,MSFT,Microsoft Corporation
-2006-04-27,19.06532859802246,19.331193143600004,18.8484389949618,18.86942749348784,96509600,MSFT,Microsoft Corporation
-2006-04-28,16.89643096923828,17.141307051148143,16.79148445826757,16.952402530720484,591052200,MSFT,Microsoft Corporation
-2006-05-01,16.994380950927734,17.491128355684936,16.854451390295377,17.015369450895555,174800900,MSFT,Microsoft Corporation
-2006-05-02,16.798479080200195,17.49112757191185,16.721517691854302,17.13430840930879,190533500,MSFT,Microsoft Corporation
-2006-05-03,16.210784912109375,16.805483803513983,16.196791683025083,16.784493959887545,211527100,MSFT,Microsoft Corporation
-2006-05-04,16.399675369262695,16.56059336166096,16.189781117273693,16.336707227112658,171257400,MSFT,Microsoft Corporation
-2006-05-05,16.65155601501465,16.75650386755999,16.45565620379375,16.5536061094042,131604300,MSFT,Microsoft Corporation
-2006-05-08,16.602581024169922,17.49113078849778,16.4486595536394,16.68653903912036,80693500,MSFT,Microsoft Corporation
-2006-05-09,16.525625228881836,16.79148989844136,16.434670577963352,16.616578545332594,75345900,MSFT,Microsoft Corporation
-2006-05-10,16.63056182861328,16.64455504876615,16.504625516171295,16.560597062315853,76563300,MSFT,Microsoft Corporation
-2006-05-11,16.24576187133789,16.644560776118887,16.196786918417608,16.588587876247267,92916700,MSFT,Microsoft Corporation
-2006-05-12,16.210784912109375,16.35071453401673,16.126826872071405,16.18979506848294,83115900,MSFT,Microsoft Corporation
-2006-05-15,16.25994300842285,16.316132823609607,16.175658955478156,16.224824876307707,67314800,MSFT,Microsoft Corporation
-2006-05-16,16.161611557006836,16.8569610391096,16.0913739514097,16.266967295567092,82095100,MSFT,Microsoft Corporation
-2006-05-17,15.964938163757324,16.210768984698287,15.964938163757326,16.077317737958303,98598300,MSFT,Microsoft Corporation
-2006-05-18,16.035184860229492,16.252920241726226,15.986018935988708,16.042208755074025,95476400,MSFT,Microsoft Corporation
-2006-05-19,15.845542907714844,16.0843499615268,15.817448669445085,16.007089801531794,100071200,MSFT,Microsoft Corporation
-2006-05-22,16.0703067779541,16.168639989255627,15.768287266565292,15.789357616388193,87322300,MSFT,Microsoft Corporation
-2006-05-23,16.007091522216797,16.421490624020148,15.993043731736403,16.231850811218965,79986300,MSFT,Microsoft Corporation
-2006-05-24,16.505769729614258,16.533865299855453,16.140535354501868,16.147559247062166,107356700,MSFT,Microsoft Corporation
-2006-05-25,16.674339294433594,16.80076668240914,16.53386546087118,16.554935799086746,83052700,MSFT,Microsoft Corporation
-2006-05-26,16.660301208496094,16.77268087663961,16.54792154035258,16.695420692085516,46861600,MSFT,Microsoft Corporation
-2006-05-30,16.25994300842285,16.68839118651614,16.25291911406565,16.540892084356617,52497500,MSFT,Microsoft Corporation
-2006-05-31,15.9087553024292,16.40041715835289,15.9087553024292,16.337203452886396,120202000,MSFT,Microsoft Corporation
-2006-06-01,16.028162002563477,16.042209793161575,15.887688115595632,15.97197217984213,80230800,MSFT,Microsoft Corporation
-2006-06-02,15.986021995544434,16.14756758887397,15.922808269516144,16.063283513950392,73935600,MSFT,Microsoft Corporation
-2006-06-05,15.803393363952637,15.964938841263292,15.796369472808228,15.957914950118882,63914100,MSFT,Microsoft Corporation
-2006-06-06,15.5435209274292,15.845541668313366,15.438165197734229,15.838517774377596,126601300,MSFT,Microsoft Corporation
-2006-06-07,15.480307579040527,15.726137152839334,15.459235898570329,15.55756772808985,73827500,MSFT,Microsoft Corporation
-2006-06-08,15.529474258422852,15.599710517440323,15.431141084391012,15.473284447406416,104126900,MSFT,Microsoft Corporation
-2006-06-09,15.396026611328123,15.585667770923552,15.374954924816048,15.557572188907452,52573800,MSFT,Microsoft Corporation
-2006-06-12,15.248528480529783,15.52245506438472,15.241505924238403,15.42412186058013,74309700,MSFT,Microsoft Corporation
-2006-06-13,15.108051300048828,15.473285772775322,15.072931827861156,15.262572958661938,113175300,MSFT,Microsoft Corporation
-2006-06-14,15.36792278289795,15.410066133308016,15.136139714324049,15.164235281264093,86081500,MSFT,Microsoft Corporation
-2006-06-15,15.501381874084473,15.54352390610417,15.311740720489269,15.459239842064774,121577300,MSFT,Microsoft Corporation
-2006-06-16,15.52244758605957,15.648874973133667,15.304712274804473,15.431138322208042,147506500,MSFT,Microsoft Corporation
-2006-06-19,15.838518142700195,15.873637613195742,15.536498734463397,15.550545182990795,129640900,MSFT,Microsoft Corporation
-2006-06-20,15.845542907714844,15.98601811807631,15.80340088047476,15.83149645841541,90598500,MSFT,Microsoft Corporation
-2006-06-21,16.210779190063477,16.25994511726964,15.824474328011284,15.88066415048562,91660300,MSFT,Microsoft Corporation
-2006-06-22,16.0703067779541,16.273995757383933,16.00007049231608,16.196734235576578,76590600,MSFT,Microsoft Corporation
-2006-06-23,15.803393363952637,16.06327197761477,15.803393363952637,16.04922419532595,60532600,MSFT,Microsoft Corporation
-2006-06-26,16.028162002563477,16.077327929985774,15.894710671223637,15.908758461821732,53644100,MSFT,Microsoft Corporation
-2006-06-27,16.056255340576172,16.266966811425434,16.04220755194066,16.077325683858582,84759100,MSFT,Microsoft Corporation
-2006-06-28,16.266963958740234,16.330177656843603,16.091370650602133,16.1264887763615,71906500,MSFT,Microsoft Corporation
-2006-06-29,16.484699249267578,16.597078859053784,16.309105941517803,16.379343532551836,121395500,MSFT,Microsoft Corporation
-2006-06-30,16.36530113220215,16.611132111888494,16.36530113220215,16.533871942028433,73048800,MSFT,Microsoft Corporation
-2006-07-03,16.6462459564209,16.66029240276115,16.470652650296923,16.526842454669772,25711400,MSFT,Microsoft Corporation
-2006-07-05,16.40041732788086,16.51982084614396,16.365297857997124,16.491725270236977,53093500,MSFT,Microsoft Corporation
-2006-07-06,16.491724014282227,16.583033289355328,16.449581993301937,16.470653673627428,44775200,MSFT,Microsoft Corporation
-2006-07-07,16.36530113220215,16.540894497739387,16.36530113220215,16.42851485096924,63168800,MSFT,Microsoft Corporation
-2006-07-10,16.505769729614258,16.618149331237987,16.421484358561194,16.45660382136269,50565100,MSFT,Microsoft Corporation
-2006-07-11,16.224824905395508,16.414466034367365,15.971970066766367,16.414466034367365,88676300,MSFT,Microsoft Corporation
-2006-07-12,15.901735305786133,16.07030478178688,15.88768885420607,16.007092400498824,77379300,MSFT,Microsoft Corporation
-2006-07-13,15.634830474853516,15.880661408103606,15.627806580798278,15.712091969790324,73099500,MSFT,Microsoft Corporation
-2006-07-14,15.65590476989746,15.838520687127929,15.613761398532551,15.648880874669976,67499400,MSFT,Microsoft Corporation
-2006-07-17,15.789355278015137,15.880664579295876,15.634833596956067,15.655905283329565,37053500,MSFT,Microsoft Corporation
-2006-07-18,15.97197151184082,15.986019301851394,15.789354260716348,15.866615766103507,65047300,MSFT,Microsoft Corporation
-2006-07-19,16.435543060302734,16.47768510398509,15.957928766331326,16.028166398916195,82188200,MSFT,Microsoft Corporation
-2006-07-20,16.04922866821289,16.47065287663574,16.000062756169843,16.463628983533784,76605200,MSFT,Microsoft Corporation
-2006-07-21,16.76565933227539,16.9623230935698,16.154593677622934,16.9131571532462,175483800,MSFT,Microsoft Corporation
-2006-07-24,16.856966018676758,16.93422754162384,16.709468209055558,16.86398991527843,59586700,MSFT,Microsoft Corporation
-2006-07-25,17.0114803314209,17.06064758626367,16.7867210965368,16.85695869235576,60075800,MSFT,Microsoft Corporation
-2006-07-26,17.116836547851562,17.229216159731806,16.927195450427156,16.94124323682985,54942100,MSFT,Microsoft Corporation
-2006-07-27,16.76565933227539,17.278391766609243,16.69542170052536,17.26434397232496,85386800,MSFT,Microsoft Corporation
-2006-07-28,17.032541275024414,17.05361294238807,16.89909006106099,16.913137839303428,51705800,MSFT,Microsoft Corporation
-2006-07-31,16.89910316467285,17.151958010421616,16.863985031505926,16.90612705924042,40254400,MSFT,Microsoft Corporation
-2006-08-01,16.849931716918945,16.997430775127942,16.751599904559924,16.871003393711792,49168700,MSFT,Microsoft Corporation
-2006-08-02,17.067676544189453,17.137914166362616,16.878036705894488,16.941250431883216,46462000,MSFT,Microsoft Corporation
-2006-08-03,17.00445556640625,17.19409666349726,16.962313546942905,16.9904091196989,43155300,MSFT,Microsoft Corporation
-2006-08-04,17.060649871826172,17.201123742612225,16.962316688637955,17.13791003187369,45690400,MSFT,Microsoft Corporation
-2006-08-07,17.0114803314209,17.194097544681906,16.99040999044471,17.0536236927147,36862400,MSFT,Microsoft Corporation
-2006-08-08,17.09576988220215,17.222197317564515,16.997438027885213,17.1308880188379,58171300,MSFT,Microsoft Corporation
-2006-08-09,17.1660099029541,17.306483808871874,17.0957722801596,17.201128044515738,44405700,MSFT,Microsoft Corporation
-2006-08-10,17.1800479888916,17.278381148782994,17.095763954322496,17.116835632800058,31753400,MSFT,Microsoft Corporation
-2006-08-11,17.158981323242188,17.173029111901055,16.997435772677814,17.158981323242188,30255500,MSFT,Microsoft Corporation
-2006-08-14,17.22922134399414,17.278387271526913,17.102793907669263,17.222197448679307,47831900,MSFT,Microsoft Corporation
-2006-08-15,17.35611343383789,17.37726137041812,17.229220435939293,17.30676511107397,48994500,MSFT,Microsoft Corporation
-2006-08-16,17.41250991821289,17.433657854484412,17.250368120706938,17.349063420189754,52373600,MSFT,Microsoft Corporation
-2006-08-17,17.41250991821289,17.447757375068285,17.349063420189754,17.41250991821289,45674800,MSFT,Microsoft Corporation
-2006-08-18,18.180908203125,18.187956615669687,17.60988997553964,17.659236930974593,128414800,MSFT,Microsoft Corporation
-2006-08-21,18.413549423217773,18.420597837528096,18.018770991638423,18.08926723617788,88398300,MSFT,Microsoft Corporation
-2006-08-22,18.06106758117676,18.505191587654764,18.06106758117676,18.3360014259201,89312400,MSFT,Microsoft Corporation
-2006-08-23,18.0963191986084,18.29370843843337,17.990575491225236,18.08221967906286,44648500,MSFT,Microsoft Corporation
-2006-08-24,18.145666122436523,18.230261894872573,17.976475922168614,18.20206285585916,35933300,MSFT,Microsoft Corporation
-2006-08-25,18.22320556640625,18.328949235381945,18.11041214021835,18.12451031003906,33115900,MSFT,Microsoft Corporation
-2006-08-28,18.293710708618164,18.328958167251905,18.11042096559312,18.216164686098704,34190900,MSFT,Microsoft Corporation
-2006-08-29,18.21616554260254,18.31485950710098,18.06812325125045,18.27256228583085,42711200,MSFT,Microsoft Corporation
-2006-08-30,18.187965393066406,18.251411893416996,18.07517191346633,18.223214195819143,30283100,MSFT,Microsoft Corporation
-2006-08-31,18.11747360229492,18.31486155334515,18.10337407876145,18.237316863120235,26380500,MSFT,Microsoft Corporation
-2006-09-01,18.21616554260254,18.30780974612189,18.075173012229545,18.25141300289357,31594600,MSFT,Microsoft Corporation
-2006-09-05,18.054027557373047,18.300762502559525,18.018778747628836,18.110424308359185,44222400,MSFT,Microsoft Corporation
-2006-09-06,18.054027557373047,18.13157224960111,17.983531282489224,17.983531282489224,50160400,MSFT,Microsoft Corporation
-2006-09-07,17.927127838134766,18.11746730587355,17.898928800867935,17.9623752901142,51266900,MSFT,Microsoft Corporation
-2006-09-08,18.046979904174805,18.180922707644537,17.94828456996327,17.99763290937142,36866800,MSFT,Microsoft Corporation
-2006-09-11,18.265514373779297,18.293713420550112,17.920084118464132,17.927133880156838,55608200,MSFT,Microsoft Corporation
-2006-09-12,18.27960586547852,18.31485331385047,18.131563624187585,18.258456589692965,52248800,MSFT,Microsoft Corporation
-2006-09-13,18.31485366821289,18.39944942838792,18.20206021771551,18.20206021771551,37706700,MSFT,Microsoft Corporation
-2006-09-14,18.56159210205078,18.681435325849836,18.31485589486401,18.32190565445268,74324500,MSFT,Microsoft Corporation
-2006-09-15,18.928171157836918,18.99161764827312,18.674385196092093,18.737831686528292,126057700,MSFT,Microsoft Corporation
-2006-09-18,18.885873794555664,19.06211374555553,18.80127802644992,18.850624997593226,49135000,MSFT,Microsoft Corporation
-2006-09-19,18.935230255126957,18.99162701392609,18.836534918774863,18.850634444625847,43039100,MSFT,Microsoft Corporation
-2006-09-20,19.16081047058105,19.196057928058394,19.0268677118794,19.040967232712056,71676400,MSFT,Microsoft Corporation
-2006-09-21,18.963422775268555,19.210159031753243,18.928175314886925,19.20310927075603,58495100,MSFT,Microsoft Corporation
-2006-09-22,18.79422187805176,18.92816457176763,18.66732894133184,18.91406505777572,47712500,MSFT,Microsoft Corporation
-2006-09-25,18.99867248535156,19.167862723531577,18.88587899323155,18.899977171293187,67903900,MSFT,Microsoft Corporation
-2006-09-26,19.17490577697754,19.25950019417195,18.949317527049743,18.970466803650357,54766500,MSFT,Microsoft Corporation
-2006-09-27,19.34410285949707,19.365250799040943,19.118515873665768,19.16081309735801,66233900,MSFT,Microsoft Corporation
-2006-09-28,19.315898895263672,19.400494665710745,19.21720495024555,19.36524586777273,44179700,MSFT,Microsoft Corporation
-2006-09-29,19.28065490722656,19.33000188860472,19.181959599865856,19.28065490722656,34283500,MSFT,Microsoft Corporation
-2006-10-02,19.28770446777344,19.37934866872335,19.139662180572028,19.25950542464769,52908100,MSFT,Microsoft Corporation
-2006-10-03,19.294757843017575,19.372302536930967,19.18196299398925,19.294757843017575,39386200,MSFT,Microsoft Corporation
-2006-10-04,19.696578979492188,19.710677154875004,19.294752072090866,19.30885024747368,82191200,MSFT,Microsoft Corporation
-2006-10-05,19.68248176574707,19.816424532109973,19.583787803481982,19.68248176574707,81967200,MSFT,Microsoft Corporation
-2006-10-06,19.64723396301269,19.738878162857183,19.492141916900596,19.569687939956644,36452200,MSFT,Microsoft Corporation
-2006-10-09,19.54147720336914,19.68951940019501,19.470982327798648,19.59787391058767,33366300,MSFT,Microsoft Corporation
-2006-10-10,19.520341873168945,19.562639094722343,19.3441018813246,19.520341873168945,34598500,MSFT,Microsoft Corporation
-2006-10-11,19.414600372314453,19.506244586951965,19.33000457490672,19.35820227763957,37219600,MSFT,Microsoft Corporation
-2006-10-12,19.89396858215332,19.94331690632809,19.414596963037575,19.44279466081881,120174900,MSFT,Microsoft Corporation
-2006-10-13,19.99971008300781,20.22529700348068,19.95741152696607,19.97856080498694,129751900,MSFT,Microsoft Corporation
-2006-10-16,20.056102752685547,20.161846432173448,19.971507002332924,20.077250681820825,49744800,MSFT,Microsoft Corporation
-2006-10-17,20.04906463623047,20.09841162567115,19.85872509586959,19.908072085310277,40122600,MSFT,Microsoft Corporation
-2006-10-18,20.105449676513672,20.232342629507425,19.922160004923125,20.091350160713517,40630800,MSFT,Microsoft Corporation
-2006-10-19,19.943315505981445,20.05610897839513,19.823472273466376,19.985612721985515,44730800,MSFT,Microsoft Corporation
-2006-10-20,20.042011260986328,20.084308480795062,19.85872151567598,20.077258720059543,48887800,MSFT,Microsoft Corporation
-2006-10-23,20.056102752685547,20.225292908786955,19.865763322845023,19.950357728593808,48525000,MSFT,Microsoft Corporation
-2006-10-24,19.936260223388672,20.04200390640919,19.83051519576428,20.04200390640919,61409600,MSFT,Microsoft Corporation
-2006-10-25,19.95741844177246,20.063162179306484,19.837575180672683,19.936270501028403,40717100,MSFT,Microsoft Corporation
-2006-10-26,19.985614776611328,20.02791199696377,19.767077569418586,19.971515254959048,69964200,MSFT,Microsoft Corporation
-2006-10-27,19.978565216064453,20.29579773339892,19.91511871259756,20.084308940307807,89060100,MSFT,Microsoft Corporation
-2006-10-30,20.11250305175781,20.33104020755003,19.964460798437614,19.985610075941665,47296800,MSFT,Microsoft Corporation
-2006-10-31,20.239402770996094,20.338098094184662,20.133659030426912,20.20415530567457,61861700,MSFT,Microsoft Corporation
-2006-11-01,20.309892654418945,20.436785641008704,20.23234798619513,20.288744719723447,75895900,MSFT,Microsoft Corporation
-2006-11-02,20.28169822692871,20.34514473044354,20.147755458996915,20.23939966151589,58674400,MSFT,Microsoft Corporation
-2006-11-03,20.253494262695312,20.39448675727485,20.168899841630854,20.33809002836385,41124500,MSFT,Microsoft Corporation
-2006-11-06,20.33104515075684,20.47908609546703,20.274648408304703,20.28169816918677,60446200,MSFT,Microsoft Corporation
-2006-11-07,20.40859031677246,20.49318475458752,20.302845252597116,20.34514381610899,56511200,MSFT,Microsoft Corporation
-2006-11-08,20.42973518371582,20.605975138050024,20.204148257304706,20.288744027010942,77403300,MSFT,Microsoft Corporation
-2006-11-09,20.62711906433105,20.72581298287592,20.443829398030736,20.521375388089584,89407500,MSFT,Microsoft Corporation
-2006-11-10,20.613025665283203,20.64827446422533,20.54957917179157,20.56367869136842,37855100,MSFT,Microsoft Corporation
-2006-11-13,20.690563201904297,20.768107838600333,20.556620510005843,20.57776978070675,47271800,MSFT,Microsoft Corporation
-2006-11-14,20.67642593383789,20.810826619139142,20.563246835437237,20.71179524533889,63012500,MSFT,Microsoft Corporation
-2006-11-15,20.598609924316406,20.76837852063209,20.591536064153143,20.6056824352788,63943200,MSFT,Microsoft Corporation
-2006-11-16,20.8461856842041,20.966438593580538,20.60567986545123,20.61275372473228,64328500,MSFT,Microsoft Corporation
-2006-11-17,20.796674728393555,20.895707431556115,20.711791096198223,20.733011329646555,49356700,MSFT,Microsoft Corporation
-2006-11-20,21.143291473388672,21.22110261472042,20.867417571141743,20.88156529669322,85703800,MSFT,Microsoft Corporation
-2006-11-21,21.16451072692871,21.221100273690503,21.072553219391253,21.15743686493333,66446600,MSFT,Microsoft Corporation
-2006-11-22,21.16451072692871,21.221100273690503,21.09377345617616,21.199878687704373,43907200,MSFT,Microsoft Corporation
-2006-11-24,21.05133056640625,21.10792011029977,20.966445575965395,20.980593299239064,20456700,MSFT,Microsoft Corporation
-2006-11-27,20.85326766967773,21.03718403505225,20.747162437515847,21.00181607406536,72722100,MSFT,Microsoft Corporation
-2006-11-28,20.789600372314453,20.810821954458305,20.605684041337344,20.754232417942344,52602300,MSFT,Microsoft Corporation
-2006-11-29,20.91693115234375,21.065479557253564,20.817899781871365,20.82497364393385,58775100,MSFT,Microsoft Corporation
-2006-11-30,20.76837539672852,20.91692239021052,20.7471538194308,20.81081720212328,53297400,MSFT,Microsoft Corporation
-2006-12-01,20.598609924316406,20.72593535965252,20.442987699126377,20.676419687710556,72257000,MSFT,Microsoft Corporation
-2006-12-04,20.74715805053711,20.88155870243052,20.63397898026927,20.676420794319476,55123400,MSFT,Microsoft Corporation
-2006-12-05,20.60568618774414,20.796676399330508,20.534950271631665,20.76838230272574,45606000,MSFT,Microsoft Corporation
-2006-12-06,20.50665283203125,20.60568418432112,20.421769201268788,20.584463951230997,48564100,MSFT,Microsoft Corporation
-2006-12-07,20.40762710571289,20.563248037812947,20.379331654857594,20.48543689716224,46831100,MSFT,Microsoft Corporation
-2006-12-08,20.796674728393555,20.796674728393555,20.372252519813888,20.386400241580112,108854900,MSFT,Microsoft Corporation
-2006-12-11,20.89571189880371,21.044258961503587,20.59154256180725,20.648132111769293,107712000,MSFT,Microsoft Corporation
-2006-12-12,20.81789970397949,20.95937289709625,20.66935129962549,20.909857212045324,68529400,MSFT,Microsoft Corporation
-2006-12-13,20.90277671813965,20.938146017098063,20.740081990533334,20.938146017098063,46002500,MSFT,Microsoft Corporation
-2006-12-14,21.270612716674805,21.27768657759208,20.88155981063187,20.895707532466417,85866500,MSFT,Microsoft Corporation
-2006-12-15,21.355504989624023,21.38379909375221,21.24232587470835,21.320135672961957,102783700,MSFT,Microsoft Corporation
-2006-12-18,21.143291473388672,21.40501899928549,21.06548168125829,21.355503309056697,56986800,MSFT,Microsoft Corporation
-2006-12-19,21.214017868041992,21.34134463427723,20.888628442508093,21.015953859542652,53822100,MSFT,Microsoft Corporation
-2006-12-20,21.284761428833008,21.390866649126878,21.19987644307727,21.21402416557007,31202100,MSFT,Microsoft Corporation
-2006-12-21,21.206951141357425,21.32013022736484,21.143287736828103,21.31305636583924,32270500,MSFT,Microsoft Corporation
-2006-12-22,20.966442108154297,21.122064340022707,20.952295736421565,21.10084275862221,37971700,MSFT,Microsoft Corporation
-2006-12-26,21.214017868041992,21.22109172718847,20.796669622804565,20.888628442508093,37098300,MSFT,Microsoft Corporation
-2006-12-27,21.235246658325195,21.313056436964256,21.157435530485,21.21402507367756,31248400,MSFT,Microsoft Corporation
-2006-12-28,21.206951141357425,21.24232044898545,21.086698193824397,21.12206750145242,26690600,MSFT,Microsoft Corporation
-2006-12-29,21.12206268310547,21.327199223747925,21.100841103369703,21.12206268310547,41739800,MSFT,Microsoft Corporation
-2007-01-03,21.12206268310547,21.397936473666327,20.79667187316116,21.15743063346426,76935100,MSFT,Microsoft Corporation
-2007-01-04,21.08670425415039,21.19988337268553,20.824978048488447,21.00889445340843,45774500,MSFT,Microsoft Corporation
-2007-01-05,20.966442108154297,21.044253224088504,20.83204280688731,20.95936824768747,44607200,MSFT,Microsoft Corporation
-2007-01-08,21.17158889770508,21.291841877697586,20.888641106311397,20.97352476912875,50220200,MSFT,Microsoft Corporation
-2007-01-09,21.19281005859375,21.34843236251553,21.030115240131483,21.221105513561916,44636600,MSFT,Microsoft Corporation
-2007-01-10,20.980592727661133,21.14328749327253,20.81789796204973,21.07962408947657,55017400,MSFT,Microsoft Corporation
-2007-01-11,21.716251373291016,21.75161932031043,20.973512343077072,21.051323445560616,99464300,MSFT,Microsoft Corporation
-2007-01-12,22.077014923095703,22.20434172668746,21.67381427785586,21.680888139077744,103972500,MSFT,Microsoft Corporation
-2007-01-16,22.04163932800293,22.24677718474702,21.94968186238701,22.11237656650781,62379600,MSFT,Microsoft Corporation
-2007-01-17,21.999208450317383,22.23971437115902,21.93554503896511,22.112387548454475,58519600,MSFT,Microsoft Corporation
-2007-01-18,21.928464889526367,22.19019232217878,21.786990382816807,22.03457009495809,56364300,MSFT,Microsoft Corporation
-2007-01-19,22.00627899169922,22.00627899169922,21.709183566622816,21.737477662286675,75826900,MSFT,Microsoft Corporation
-2007-01-22,21.73040199279785,22.01335102109756,21.58185496722137,21.970907857332023,56143900,MSFT,Microsoft Corporation
-2007-01-23,21.74454498291016,21.90016583525449,21.588924130565815,21.666733882137656,49171200,MSFT,Microsoft Corporation
-2007-01-24,21.99213218688965,22.140679231025445,21.680889026394144,21.77284787684108,58527800,MSFT,Microsoft Corporation
-2007-01-25,21.539417266845703,22.268007511041,21.539417266845703,21.98505977789713,97378700,MSFT,Microsoft Corporation
-2007-01-26,21.6455135345459,22.09115586105332,21.6455135345459,22.08408200200391,96103700,MSFT,Microsoft Corporation
-2007-01-29,21.596006393432617,21.772848891858104,21.46160571685292,21.680890037124183,57605900,MSFT,Microsoft Corporation
-2007-01-30,21.560636520385746,21.673815608482165,21.32013062088056,21.624299926090124,61900400,MSFT,Microsoft Corporation
-2007-01-31,21.82943725585937,21.999205883254906,21.468678416693457,21.51112023624206,73968400,MSFT,Microsoft Corporation
-2007-02-01,21.61722183227539,21.886023125780103,21.48282253472393,21.815285872268287,55355800,MSFT,Microsoft Corporation
-2007-02-02,21.355504989624023,21.81529531261913,21.31306180962954,21.801147585954308,60401700,MSFT,Microsoft Corporation
-2007-02-05,20.945226669311523,21.23524826881894,20.803752126000045,21.199878958390453,99102100,MSFT,Microsoft Corporation
-2007-02-06,20.874492645263672,21.044261314128946,20.669354660467235,20.93108220155209,79281100,MSFT,Microsoft Corporation
-2007-02-07,20.77545547485352,21.008887498202384,20.69057048945344,20.96644433090181,65145500,MSFT,Microsoft Corporation
-2007-02-08,20.697643280029297,21.07962232156807,20.65520146412521,20.6834955583276,48749000,MSFT,Microsoft Corporation
-2007-02-09,20.49958610534668,20.79668161480974,20.464218138420712,20.76131364788377,69823100,MSFT,Microsoft Corporation
-2007-02-12,20.471296310424805,20.57740158273709,20.393485147768317,20.43592698685288,52774400,MSFT,Microsoft Corporation
-2007-02-13,20.591960906982425,20.726827626691204,20.55646895238557,20.61325607974053,50348100,MSFT,Microsoft Corporation
-2007-02-14,20.868791580200195,21.07464085716389,20.69133586718169,20.70553264915429,55588600,MSFT,Microsoft Corporation
-2007-02-15,20.9113712310791,21.046237891814208,20.74101398514588,20.996550530985232,63858100,MSFT,Microsoft Corporation
-2007-02-16,20.400300979614254,20.542266038508156,20.33641683849992,20.52097087351033,109340300,MSFT,Microsoft Corporation
-2007-02-20,20.464191436767575,20.48548660833792,20.20865479344176,20.322226334057778,53978200,MSFT,Microsoft Corporation
-2007-02-21,20.83329391479492,20.861686115232967,20.40030168861145,20.407400077190758,68604900,MSFT,Microsoft Corporation
-2007-02-22,20.8616886138916,20.96816310145476,20.69842971865114,20.804902852334948,57754400,MSFT,Microsoft Corporation
-2007-02-23,20.513877868652344,20.78361128056129,20.50677947845689,20.741020939388616,63787100,MSFT,Microsoft Corporation
-2007-02-26,20.634546279907227,20.648743059256255,20.45709059968253,20.556465347366952,63481900,MSFT,Microsoft Corporation
-2007-02-27,19.78275489807129,20.563558613410844,19.72596914870334,20.37900458949524,87143300,MSFT,Microsoft Corporation
-2007-02-28,19.995704650878903,20.05249041027496,19.81824898353134,19.8395441510096,86333300,MSFT,Microsoft Corporation
-2007-03-01,19.938915252685547,20.10927249978397,19.683378705098395,19.747262841995184,80175700,MSFT,Microsoft Corporation
-2007-03-02,19.704673767089844,19.98860251078989,19.704673767089844,19.88922778896464,63254700,MSFT,Microsoft Corporation
-2007-03-05,19.55560874938965,19.81114527499892,19.4562340355989,19.513019779747747,56454300,MSFT,Microsoft Corporation
-2007-03-06,19.754365921020508,19.832446852187505,19.6265976168852,19.7330707523715,49361800,MSFT,Microsoft Corporation
-2007-03-07,19.598207473754883,19.80405537682732,19.555617131977534,19.704680620439213,52044700,MSFT,Microsoft Corporation
-2007-03-08,19.39235496520996,19.768561464552707,18.88128313449091,19.67628376005388,72175200,MSFT,Microsoft Corporation
-2007-03-09,19.371063232421875,19.505928578284102,19.186509157480508,19.46333959295284,80125000,MSFT,Microsoft Corporation
-2007-03-12,19.47753143310547,19.50592363149945,19.257485464626445,19.292977404967782,36516400,MSFT,Microsoft Corporation
-2007-03-13,18.96645736694336,19.449136900216363,18.959358979232988,19.34266379231885,75169500,MSFT,Microsoft Corporation
-2007-03-14,19.44913673400879,19.44913673400879,18.973555592510355,19.037439727478727,75730300,MSFT,Microsoft Corporation
-2007-03-15,19.363962173461918,19.49882750073456,19.307176416221,19.392354375142748,51757100,MSFT,Microsoft Corporation
-2007-03-16,19.399452209472656,19.505925332020787,19.30717586429873,19.413648986846862,65055300,MSFT,Microsoft Corporation
-2007-03-19,19.754365921020508,19.754365921020508,19.307178210426294,19.40655295636293,49412000,MSFT,Microsoft Corporation
-2007-03-20,19.761463165283203,19.988606202190937,19.704677406056263,19.82534731364841,47902400,MSFT,Microsoft Corporation
-2007-03-21,20.244144439697266,20.244144439697266,19.562713919755165,19.804053754538888,72808200,MSFT,Microsoft Corporation
-2007-03-22,20.06668472290039,20.26543417942558,19.88213068907048,20.244140368443095,47934900,MSFT,Microsoft Corporation
-2007-03-23,19.889238357543945,20.066694085886315,19.73307645011961,20.031202127889983,50519800,MSFT,Microsoft Corporation
-2007-03-26,20.03119659423828,20.03119659423828,19.66208981020114,19.83244709988276,47491500,MSFT,Microsoft Corporation
-2007-03-27,19.676284790039062,19.98860715765601,19.62659741757533,19.903429191683703,58979800,MSFT,Microsoft Corporation
-2007-03-28,19.61949920654297,19.875035814542777,19.44914191916956,19.57691022316946,46947000,MSFT,Microsoft Corporation
-2007-03-29,19.697582244873047,19.768564794008853,19.51302815867176,19.76146640370732,42629900,MSFT,Microsoft Corporation
-2007-03-30,19.78275489807129,19.83954064743924,19.520119961070105,19.697575597079837,47061000,MSFT,Microsoft Corporation
-2007-04-02,19.69048500061035,19.825351716430035,19.562716675505342,19.796958153571325,41977600,MSFT,Microsoft Corporation
-2007-04-03,19.78275489807129,19.91762020664576,19.697575597079837,19.77565651016541,39821300,MSFT,Microsoft Corporation
-2007-04-04,20.22994613647461,20.42869697187863,19.8040522628256,19.882133189927053,63244200,MSFT,Microsoft Corporation
-2007-04-05,20.26543617248535,20.336418708459234,20.087980509490283,20.10217728746091,30131200,MSFT,Microsoft Corporation
-2007-04-09,20.27963638305664,20.38610952809984,20.151868067453005,20.28673477324345,31384600,MSFT,Microsoft Corporation
-2007-04-10,20.15896797180176,20.329325287442494,20.031199646601305,20.229950525121964,38643100,MSFT,Microsoft Corporation
-2007-04-11,19.95311737060547,20.279635176495304,19.86793804731106,20.087982714492448,44050200,MSFT,Microsoft Corporation
-2007-04-12,20.25834274291992,20.3151285110298,19.90343135376334,19.91762678038118,43762100,MSFT,Microsoft Corporation
-2007-04-13,20.30802726745605,20.371911416838728,19.94601753891401,20.18025896869071,36002900,MSFT,Microsoft Corporation
-2007-04-16,20.393205642700195,20.407402421489664,20.02409751745004,20.30092928832733,30740100,MSFT,Microsoft Corporation
-2007-04-17,20.478389739990234,20.50678195031488,20.27254046114803,20.322227844625896,33170200,MSFT,Microsoft Corporation
-2007-04-18,20.30093002319336,20.350617396875776,20.13057273319105,20.308028412845047,41778400,MSFT,Microsoft Corporation
-2007-04-19,20.364809036254883,20.506772731819883,20.05958512766552,20.116370876667325,43648800,MSFT,Microsoft Corporation
-2007-04-20,20.59905242919922,20.655838183739483,20.37190941103816,20.57065887498949,60311500,MSFT,Microsoft Corporation
-2007-04-23,20.42869758605957,20.5777597016846,20.350616656610644,20.556464533504165,41739100,MSFT,Microsoft Corporation
-2007-04-24,20.435800552368164,20.55646913744489,20.29383544046197,20.435800552368164,34236700,MSFT,Microsoft Corporation
-2007-04-25,20.5777587890625,20.584857178141167,20.36481253221965,20.485482438798407,39475000,MSFT,Microsoft Corporation
-2007-04-26,20.655841827392575,20.833297510868668,20.520975128864517,20.648743437588006,68760300,MSFT,Microsoft Corporation
-2007-04-27,21.379863739013672,21.819953125225247,21.294684405683924,21.415354338137984,128298800,MSFT,Microsoft Corporation
-2007-04-30,21.252092361450195,21.55731634401667,21.252092361450195,21.386957701842384,67788800,MSFT,Microsoft Corporation
-2007-05-01,21.5786075592041,21.59280433665484,21.22369624621101,21.252089801112483,73539300,MSFT,Microsoft Corporation
-2007-05-02,21.727663040161133,21.78444877524328,21.50761713207394,21.571501253276196,80686700,MSFT,Microsoft Corporation
-2007-05-03,21.98320770263672,22.004502870230265,21.670886701207195,21.720574071712832,82036800,MSFT,Microsoft Corporation
-2007-05-04,21.69217872619629,21.79155481289237,21.50052764917503,21.777358035667334,104385900,MSFT,Microsoft Corporation
-2007-05-07,21.79864883422852,21.834140772384785,21.635389980346684,21.663783530871704,59889100,MSFT,Microsoft Corporation
-2007-05-08,21.827043533325195,21.9619101976579,21.706373645002056,21.7773561711708,60551700,MSFT,Microsoft Corporation
-2007-05-09,21.84834289550781,21.954816028280245,21.69927942652293,21.791557134437227,51735000,MSFT,Microsoft Corporation
-2007-05-10,21.70638465881348,21.954822949522036,21.670894054660724,21.777367220998745,55398600,MSFT,Microsoft Corporation
-2007-05-11,21.926422119140625,21.990306268555354,21.685082299991503,21.699279078501288,43425300,MSFT,Microsoft Corporation
-2007-05-14,21.98320770263672,21.99740448103241,21.869636183229744,21.89093135082329,70188500,MSFT,Microsoft Corporation
-2007-05-15,22.004573822021484,22.13987740873697,21.961846873998503,22.004573822021484,75013900,MSFT,Microsoft Corporation
-2007-05-16,22.125640869140625,22.1398836419132,21.94048889789384,22.075792522702177,45833600,MSFT,Microsoft Corporation
-2007-05-17,22.061538696289062,22.175478104850715,22.047295930652638,22.09714561038013,41045600,MSFT,Microsoft Corporation
-2007-05-18,21.954723358154297,22.068662780663956,21.77669284069983,22.05442001328398,58453000,MSFT,Microsoft Corporation
-2007-05-21,22.11138916015625,22.1897230204816,21.88351032095344,21.88351032095344,41836400,MSFT,Microsoft Corporation
-2007-05-22,21.855024337768555,22.02593345303643,21.83366018901073,22.004569304278604,39999500,MSFT,Microsoft Corporation
-2007-05-23,21.77669715881348,21.961849096671813,21.769575773711388,21.961849096671813,46322500,MSFT,Microsoft Corporation
-2007-05-24,21.48472595214844,21.93336232221558,21.335179589949224,21.74821175303979,64046400,MSFT,Microsoft Corporation
-2007-05-25,21.70548248291016,21.83366468532448,21.49184638439641,21.56305886998939,47726500,MSFT,Microsoft Corporation
-2007-05-29,21.926240921020508,21.954725099774983,21.64139098388479,21.71260346816872,42373100,MSFT,Microsoft Corporation
-2007-05-30,22.15411949157715,22.168360901633747,21.726845949780778,21.755330128159123,57376800,MSFT,Microsoft Corporation
-2007-05-31,21.855024337768555,22.18972118538503,21.798054632679264,22.16123701197284,85290500,MSFT,Microsoft Corporation
-2007-06-01,21.78382110595703,22.00457863702425,21.75533556219843,21.926246108219065,39469400,MSFT,Microsoft Corporation
-2007-06-04,21.87638664245605,21.90487217350058,21.64850782715936,21.662750592681626,41434500,MSFT,Microsoft Corporation
-2007-06-05,21.77669715881348,21.8123027260586,21.598666606057236,21.805182699221834,44265000,MSFT,Microsoft Corporation
-2007-06-06,21.570178985595703,21.74108812600669,21.541693449727983,21.627148699066037,38217500,MSFT,Microsoft Corporation
-2007-06-07,21.093063354492188,21.57018535504472,21.071699196282783,21.377912005956645,71971400,MSFT,Microsoft Corporation
-2007-06-08,21.39925765991211,21.40637904027596,20.9435001827411,21.064560932397704,61346200,MSFT,Microsoft Corporation
-2007-06-11,21.377901077270508,21.54168879834878,21.313809993672088,21.32093137610133,48467400,MSFT,Microsoft Corporation
-2007-06-12,21.25684928894043,21.534576529898256,21.199879563660225,21.335181812284844,56981800,MSFT,Microsoft Corporation
-2007-06-13,21.641387939453125,21.65563070595932,21.256842751640583,21.342296634147825,64435600,MSFT,Microsoft Corporation
-2007-06-14,21.73397254943848,21.86927480616808,21.577304776834023,21.612911706182977,59065700,MSFT,Microsoft Corporation
-2007-06-15,21.71260452270508,21.99033173080936,21.669877573365625,21.97609031987303,100933000,MSFT,Microsoft Corporation
-2007-06-18,21.72684669494629,21.87639169265813,21.662755593565443,21.855028897707975,45412600,MSFT,Microsoft Corporation
-2007-06-19,21.69123077392578,21.83365568641018,21.634261080584945,21.705473536827142,46802600,MSFT,Microsoft Corporation
-2007-06-20,21.370798110961918,21.726859389668512,21.33519116813166,21.677011027972146,46861600,MSFT,Microsoft Corporation
-2007-06-21,21.52033042907715,21.577300145542186,21.2995729475583,21.34942127968205,56564800,MSFT,Microsoft Corporation
-2007-06-22,21.00048065185547,21.434875569276056,20.971996474036885,21.36366308733193,86219900,MSFT,Microsoft Corporation
-2007-06-25,21.00048065185547,21.19987532964601,20.92214678589041,20.98623788381362,53905800,MSFT,Microsoft Corporation
-2007-06-26,21.021846771240234,21.22124010942581,21.00760400186548,21.04320956703712,48340300,MSFT,Microsoft Corporation
-2007-06-27,21.271085739135746,21.32805544748743,20.90790333904436,20.90790333904436,53468600,MSFT,Microsoft Corporation
-2007-06-28,21.242599487304688,21.34229613398169,21.135781457541476,21.263963636563304,46055200,MSFT,Microsoft Corporation
-2007-06-29,20.98624038696289,21.31381729967182,20.680028987130243,21.271090348715106,71193900,MSFT,Microsoft Corporation
-2007-07-02,21.178510665893555,21.22123761072167,21.000480144467147,21.12866233721657,47316000,MSFT,Microsoft Corporation
-2007-07-03,21.377901077270508,21.52032465106103,21.20699197376299,21.21411335619224,35202600,MSFT,Microsoft Corporation
-2007-07-05,21.35653305053711,21.520320741863102,21.24259366889602,21.399259979086374,47838500,MSFT,Microsoft Corporation
-2007-07-06,21.34230232238769,21.39215201844554,21.1215448157643,21.299575369746307,57541000,MSFT,Microsoft Corporation
-2007-07-09,21.271085739135746,21.32805544748743,21.228357439173237,21.263964355808657,33831400,MSFT,Microsoft Corporation
-2007-07-10,20.88654136657715,21.356541849044444,20.7797233220646,21.15002714408888,66013500,MSFT,Microsoft Corporation
-2007-07-11,21.00048065185547,21.11442007966003,20.801085974064925,20.822450126127706,48017000,MSFT,Microsoft Corporation
-2007-07-12,21.41350746154785,21.44199299236949,20.964871217226023,21.050325093161195,54302400,MSFT,Microsoft Corporation
-2007-07-13,21.2354793548584,21.3779043084406,21.12153993529864,21.320934598660724,42173000,MSFT,Microsoft Corporation
-2007-07-16,21.38503074645996,21.53457576062885,21.164271880403017,21.19275742115824,48023200,MSFT,Microsoft Corporation
-2007-07-17,21.919116973876957,21.99032809156937,21.370782674749293,21.37790405817153,77539600,MSFT,Microsoft Corporation
-2007-07-18,22.018814086914062,22.054419646506798,21.71972276823401,21.72684415180556,64414400,MSFT,Microsoft Corporation
-2007-07-19,22.43896102905273,22.67396119959679,22.02593038511879,22.11138425171769,121159300,MSFT,Microsoft Corporation
-2007-07-20,22.18972396850586,22.218209503755723,21.92623955877,22.18260258469339,98292600,MSFT,Microsoft Corporation
-2007-07-23,22.211088180541992,22.446088413934223,22.161239851983805,22.332148989154057,48910600,MSFT,Microsoft Corporation
-2007-07-24,21.93336677551269,22.417610167406504,21.869275658452302,22.082913168075443,59729300,MSFT,Microsoft Corporation
-2007-07-25,21.8692626953125,22.28941472109823,21.62714250114935,22.068657314448604,54950100,MSFT,Microsoft Corporation
-2007-07-26,21.349411010742188,21.741078811531427,21.014714257280424,21.534562839762906,87025300,MSFT,Microsoft Corporation
-2007-07-27,20.929271697998047,21.363666688645417,20.907908900599224,21.313818350361032,69214600,MSFT,Microsoft Corporation
-2007-07-30,20.93639373779297,21.00048484852393,20.615939542403535,20.94351512323701,67499600,MSFT,Microsoft Corporation
-2007-07-31,20.6444149017334,21.164263592557344,20.6372935193333,21.157142210157243,66554000,MSFT,Microsoft Corporation
-2007-08-01,20.86517333984375,21.04320383372728,20.523355117570944,20.61593173501871,80006300,MSFT,Microsoft Corporation
-2007-08-02,21.021846771240234,21.21412008300368,20.66578568646285,20.78684650961777,47938300,MSFT,Microsoft Corporation
-2007-08-03,20.6230583190918,21.20699966570691,20.580331367283723,20.97199939336454,61535500,MSFT,Microsoft Corporation
-2007-08-06,21.03608703613281,21.03608703613281,20.473509937195672,20.687146019321247,59530500,MSFT,Microsoft Corporation
-2007-08-07,21.04319953918457,21.21410997370607,20.687138624083207,20.886533225515223,49163000,MSFT,Microsoft Corporation
-2007-08-08,21.36366081237793,21.37078219564052,20.801083759018123,21.164266155820343,52898600,MSFT,Microsoft Corporation
-2007-08-09,20.86517333984375,21.43487173522997,20.59456758677733,21.10729492018654,72964500,MSFT,Microsoft Corporation
-2007-08-10,20.44502067565918,20.68714224901535,20.124566610874723,20.58032422742053,76576200,MSFT,Microsoft Corporation
-2007-08-13,20.388057708740234,20.644422131869085,20.25275547054693,20.60881656566354,55492300,MSFT,Microsoft Corporation
-2007-08-14,20.20225143432617,20.645313836453223,20.152228391798182,20.5595604386983,42944100,MSFT,Microsoft Corporation
-2007-08-15,20.080774307250977,20.716784151895208,20.045042574782848,20.18082043210929,48117700,MSFT,Microsoft Corporation
-2007-08-16,19.873537063598636,20.25943164882696,19.6591520916005,19.923560132863106,81447400,MSFT,Microsoft Corporation
-2007-08-17,20.187963485717773,20.187963485717773,19.880677451744813,20.07362468652216,76747700,MSFT,Microsoft Corporation
-2007-08-20,20.195112228393555,20.35947410137028,20.06648072327223,20.137942822009208,49952000,MSFT,Microsoft Corporation
-2007-08-21,20.059328079223636,20.237982588462213,19.91640528964821,20.08076711102153,50786200,MSFT,Microsoft Corporation
-2007-08-22,20.16652107238769,20.237983150673493,20.01645193471072,20.20225279304348,44763500,MSFT,Microsoft Corporation
-2007-08-23,20.22368812561035,20.24512715552659,20.08076534857893,20.20939680202514,33886600,MSFT,Microsoft Corporation
-2007-08-24,20.588150024414062,20.60958906117015,20.05933271833174,20.159378830474704,45158900,MSFT,Microsoft Corporation
-2007-08-27,20.359472274780277,20.55956586068678,20.295156527989825,20.44522705817622,32789500,MSFT,Microsoft Corporation
-2007-08-28,19.95928382873535,20.35946958464503,19.944991139553544,20.22369176346955,43924400,MSFT,Microsoft Corporation
-2007-08-29,20.43092918395996,20.445221871404364,19.88067298458172,20.102204187867176,45753700,MSFT,Microsoft Corporation
-2007-08-30,20.330888748168945,20.67390516401,20.23798761698736,20.3094497110441,33690700,MSFT,Microsoft Corporation
-2007-08-31,20.530977249145508,20.66675506690453,20.266569321064388,20.50953957893807,42511900,MSFT,Microsoft Corporation
-2007-09-04,20.588150024414062,20.795389957311407,20.35232607220133,20.36661876337205,45689600,MSFT,Microsoft Corporation
-2007-09-05,20.352331161499023,20.530985756729237,20.30945444029116,20.473816340776622,47669800,MSFT,Microsoft Corporation
-2007-09-06,20.659603118896484,20.73106518059856,20.40234024197919,20.40948658445194,45430800,MSFT,Microsoft Corporation
-2007-09-07,20.3237419128418,20.602442573620223,20.23798712943441,20.45237340643985,52160900,MSFT,Microsoft Corporation
-2007-09-10,20.352331161499023,20.545278451473983,20.30230809291879,20.48810903552137,37247600,MSFT,Microsoft Corporation
-2007-09-11,20.673906326293945,20.68819901851404,20.423789664546877,20.45952003207096,34380800,MSFT,Microsoft Corporation
-2007-09-12,20.673906326293945,20.84541454385664,20.581005189889478,20.58815153599952,42364700,MSFT,Microsoft Corporation
-2007-09-13,20.83826446533203,20.909726550606536,20.695340294783023,20.80968044903777,35288600,MSFT,Microsoft Corporation
-2007-09-14,20.75251007080078,20.80253311921659,20.63816992195999,20.709632003850796,33496600,MSFT,Microsoft Corporation
-2007-09-17,20.530977249145508,20.63816968926017,20.4523701866752,20.57385531561204,39536500,MSFT,Microsoft Corporation
-2007-09-18,20.673906326293945,20.702490347707982,20.20225838724,20.509544454841297,77462400,MSFT,Microsoft Corporation
-2007-09-19,20.48809814453125,20.65960630121939,20.22368888441266,20.631022289950867,94242200,MSFT,Microsoft Corporation
-2007-09-20,20.309446334838867,20.42378512111175,20.252276941702423,20.35232303893473,67168900,MSFT,Microsoft Corporation
-2007-09-21,20.47381019592285,20.588148993511297,20.323741035222763,20.502395576832956,135636100,MSFT,Microsoft Corporation
-2007-09-24,20.781099319458008,21.15984749474884,20.581005712375383,20.588152058666854,104459800,MSFT,Microsoft Corporation
-2007-09-25,21.124113082885746,21.124113082885746,20.802535718731125,20.82397339185916,75621000,MSFT,Microsoft Corporation
-2007-09-26,21.08123016357422,21.33134672625565,21.06693747701514,21.2098616165547,60337000,MSFT,Microsoft Corporation
-2007-09-27,21.074092864990234,21.238454741884546,21.038362496283195,21.224163412217443,43407100,MSFT,Microsoft Corporation
-2007-09-28,21.052648544311523,21.217011742996974,20.88828670865193,21.074087577972893,45819100,MSFT,Microsoft Corporation
-2007-10-01,21.27417755126953,21.288470237968504,21.016914642790564,21.052644996512363,43875100,MSFT,Microsoft Corporation
-2007-10-02,21.22415542602539,21.331347854838512,21.131254321501853,21.22415542602539,33700900,MSFT,Microsoft Corporation
-2007-10-03,21.04550170898437,21.33134865082777,20.931162932247016,21.23130119891328,37633900,MSFT,Microsoft Corporation
-2007-10-04,21.23130989074707,21.274187971846636,21.038363977904208,21.124117414050747,37868000,MSFT,Microsoft Corporation
-2007-10-05,21.324207305908203,21.43139976385024,21.24559886733855,21.3599376708802,45012300,MSFT,Microsoft Corporation
-2007-10-08,21.324207305908203,21.33135365150781,21.152699100595733,21.195575811167338,30265400,MSFT,Microsoft Corporation
-2007-10-09,21.51000022888184,21.717238722345105,21.43853816240205,21.459977191253653,63603100,MSFT,Microsoft Corporation
-2007-10-10,21.602907180786133,21.70295465250348,21.459984363087926,21.467130708426737,32251500,MSFT,Microsoft Corporation
-2007-10-11,21.37422180175781,21.888746211629503,21.28846841495861,21.652922353393457,50788400,MSFT,Microsoft Corporation
-2007-10-12,21.560028076171875,21.72438991162372,21.40281258526479,21.45998197859699,31121100,MSFT,Microsoft Corporation
-2007-10-15,21.46712684631348,21.67436537175106,21.438541470100976,21.510003547606463,47150500,MSFT,Microsoft Corporation
-2007-10-16,21.667224884033203,21.853025790556448,21.60290913319723,21.610055479181906,56286200,MSFT,Microsoft Corporation
-2007-10-17,22.21033096313477,22.31752340779627,21.90304495555281,21.97450703966911,86092400,MSFT,Microsoft Corporation
-2007-10-18,22.26749992370605,22.31752297270447,21.8887518393917,22.31037662812957,49208600,MSFT,Microsoft Corporation
-2007-10-19,21.560028076171875,22.2174767810051,21.517151371929188,22.2174767810051,75200200,MSFT,Microsoft Corporation
-2007-10-22,21.80299568176269,21.938773485516016,21.52429509360781,21.52429509360781,58785100,MSFT,Microsoft Corporation
-2007-10-23,22.081697463989254,22.238914307265897,21.94591965289373,21.94591965289373,49956200,MSFT,Microsoft Corporation
-2007-10-24,22.331809997558597,22.36754034834448,21.795846557617185,22.045963102194943,77979200,MSFT,Microsoft Corporation
-2007-10-25,22.860631942749023,23.02499513508664,22.50332290701423,22.560492298210765,169588700,MSFT,Microsoft Corporation
-2007-10-26,25.033077239990234,25.747695513251067,24.697208505273256,25.733402820659567,288121200,MSFT,Microsoft Corporation
-2007-10-29,24.704349517822266,25.21887546420727,24.618596102108743,24.9044417298378,114655600,MSFT,Microsoft Corporation
-2007-10-30,25.418964385986328,25.43325707443052,24.54712947325157,24.56142216169576,107297300,MSFT,Microsoft Corporation
-2007-10-31,26.30509376525879,26.440870225579072,25.376088035951085,25.38323574368212,185635800,MSFT,Microsoft Corporation
-2007-11-01,26.48374366760254,26.791029621117737,25.983510529830035,26.104994279519104,152078800,MSFT,Microsoft Corporation
-2007-11-02,26.48374366760254,26.798174601548915,26.026385864519685,26.59808243686043,96389800,MSFT,Microsoft Corporation
-2007-11-05,26.24791717529297,26.51232505550246,26.17645647017186,26.26935484161907,75485400,MSFT,Microsoft Corporation
-2007-11-06,26.01923942565918,26.197893912988903,25.6333450787747,26.147870874620672,100966700,MSFT,Microsoft Corporation
-2007-11-07,25.38323402404785,25.840589149986297,25.33321097752656,25.754835745385734,74897800,MSFT,Microsoft Corporation
-2007-11-08,24.82582664489746,25.6547832864802,24.58285645377575,25.440395739098587,133742400,MSFT,Microsoft Corporation
-2007-11-09,24.104066848754883,24.68290845902356,24.04689882147304,24.42564552112637,125136900,MSFT,Microsoft Corporation
-2007-11-12,23.85395812988281,24.089780736630825,23.596695121756035,23.81108005317758,84865200,MSFT,Microsoft Corporation
-2007-11-13,24.70715713500977,24.8577224430806,23.932819311313622,24.047536127233965,104311500,MSFT,Microsoft Corporation
-2007-11-14,24.32716560363769,24.915089806157617,24.19810880454157,24.8218815101292,84063100,MSFT,Microsoft Corporation
-2007-11-15,24.20527458190918,24.449048203367912,24.054709245584263,24.20527458190918,64014100,MSFT,Microsoft Corporation
-2007-11-16,24.44188117980957,24.56376663089635,24.16942764758604,24.27697588624582,71113800,MSFT,Microsoft Corporation
-2007-11-19,24.34867286682129,24.549429396468604,24.284144470696315,24.34867286682129,63026200,MSFT,Microsoft Corporation
-2007-11-20,24.793193817138672,25.07281585138148,24.44904067569366,24.542248932129365,100009400,MSFT,Microsoft Corporation
-2007-11-21,24.542266845703125,24.90075745589756,24.506418331696946,24.66415507540371,89518700,MSFT,Microsoft Corporation
-2007-11-23,24.45621681213379,24.692819066346647,24.16942338302109,24.63546202156301,33467200,MSFT,Microsoft Corporation
-2007-11-26,23.63886070251465,24.64263230254968,23.610180810639783,24.44187852955568,80335000,MSFT,Microsoft Corporation
-2007-11-27,23.703388214111328,24.090555799827488,23.430934721517428,23.85395353828233,84178400,MSFT,Microsoft Corporation
-2007-11-28,24.16224670410156,24.298472033123858,23.58866277260779,23.93281313150405,88585000,MSFT,Microsoft Corporation
-2007-11-29,24.08337783813477,24.32715134520832,23.88262415056732,24.07620923574901,53633600,MSFT,Microsoft Corporation
-2007-11-30,24.090557098388672,24.463387493860044,23.79659503937193,24.319990767130275,71027800,MSFT,Microsoft Corporation
-2007-12-03,23.603010177612305,24.119237306573098,23.43093629133545,24.01886041706741,61770600,MSFT,Microsoft Corporation
-2007-12-04,23.495466232299805,23.83244815649608,23.3950893361729,23.473957678862693,54801500,MSFT,Microsoft Corporation
-2007-12-05,24.48488998413086,24.75017205548243,23.681869696966185,23.760738005086296,84894700,MSFT,Microsoft Corporation
-2007-12-06,24.771684646606445,24.814704476717875,24.2841375122684,24.563759570331342,49209700,MSFT,Microsoft Corporation
-2007-12-07,24.757354736328125,24.879242936840956,24.53509236167369,24.81471453305549,40771000,MSFT,Microsoft Corporation
-2007-12-10,24.922260284423828,25.058488435403603,24.71433785698981,24.8362233235868,36083500,MSFT,Microsoft Corporation
-2007-12-11,24.44904136657715,25.08715650244579,24.32715595746369,24.900739984306604,55070700,MSFT,Microsoft Corporation
-2007-12-12,24.714332580566406,25.158859974229305,24.327162236860776,24.81470946929044,63345400,MSFT,Microsoft Corporation
-2007-12-13,25.252063751220703,25.41696900113561,24.578100072799803,24.72149677470199,73913200,MSFT,Microsoft Corporation
-2007-12-14,25.316598892211918,25.696597928942914,25.10150241437555,25.13018230942911,71126200,MSFT,Microsoft Corporation
-2007-12-17,24.65697479248047,25.18754190664684,24.63546623888768,25.11584216956203,58121200,MSFT,Microsoft Corporation
-2007-12-18,24.907909393310547,25.09432316194245,24.527907782728928,24.836209686095067,52791800,MSFT,Microsoft Corporation
-2007-12-19,24.94375991821289,25.194702076317892,24.64979793226229,24.872060205136897,58469100,MSFT,Microsoft Corporation
-2007-12-20,25.467164993286133,25.66075018803596,25.15169434354497,25.3022596944397,59345000,MSFT,Microsoft Corporation
-2007-12-21,25.854328155517575,25.854328155517575,25.63206312699588,25.739611339037104,83240500,MSFT,Microsoft Corporation
-2007-12-24,26.227163314819336,26.327540205811378,25.84716156812283,25.904521354441226,29622600,MSFT,Microsoft Corporation
-2007-12-26,26.24866485595703,26.27017340254877,25.997719960440875,26.105268163528432,30252400,MSFT,Microsoft Corporation
-2007-12-27,25.789810180664062,26.205657782537653,25.768298888537917,26.062261020314924,33311100,MSFT,Microsoft Corporation
-2007-12-28,25.89734649658203,25.976214824526394,25.574704580020903,25.883006551949897,33447200,MSFT,Microsoft Corporation
-2007-12-31,25.52452087402344,25.804145743600166,25.46716381992469,25.73961734832327,35229700,MSFT,Microsoft Corporation
-2008-01-02,25.252063751220703,25.78262799267482,25.09432710562184,25.660742573849948,63004200,MSFT,Microsoft Corporation
-2008-01-03,25.35961532592773,25.560371850903262,24.99395624643899,25.25206982493234,49599600,MSFT,Microsoft Corporation
-2008-01-04,24.64979362487793,25.237717494043416,24.441868595887623,25.230546156456764,72090800,MSFT,Microsoft Corporation
-2008-01-07,24.8147029876709,24.950928338919194,24.556589492619924,24.771683160140945,80164300,MSFT,Microsoft Corporation
-2008-01-08,23.98301315307617,24.886407940189752,23.94716465284548,24.886407940189752,79148300,MSFT,Microsoft Corporation
-2008-01-09,24.692821502685547,24.76452123457046,23.911312203063236,23.91848354378428,74305500,MSFT,Microsoft Corporation
-2008-01-10,24.61395072937012,24.735836145371405,24.21960912450822,24.628287937670063,72446000,MSFT,Microsoft Corporation
-2008-01-11,24.31281852722168,24.54942350121716,24.17659316147756,24.477723781037614,55187900,MSFT,Microsoft Corporation
-2008-01-14,24.65697479248047,24.786031584167823,24.434712445180825,24.707163240907185,52792200,MSFT,Microsoft Corporation
-2008-01-15,24.37734603881836,24.649799495658527,24.37734603881836,24.39885458657313,61606200,MSFT,Microsoft Corporation
-2008-01-16,23.82526969909668,24.12640303259917,23.3090426902721,23.96149505528562,120778500,MSFT,Microsoft Corporation
-2008-01-17,23.739229202270508,24.233944854543115,23.63885235123526,24.04753109334395,94247800,MSFT,Microsoft Corporation
-2008-01-18,23.667537689208984,24.37734996515232,23.638860532605268,23.77508591543419,117062000,MSFT,Microsoft Corporation
-2008-01-22,22.914709091186523,23.32338798865582,22.584898530959563,22.613578423604977,108521400,MSFT,Microsoft Corporation
-2008-01-23,22.89320182800293,22.9792387757175,22.255089223578107,22.57055985524171,137597400,MSFT,Microsoft Corporation
-2008-01-24,23.83960723876953,23.918475549951676,23.02941831716781,23.194323542792198,155640400,MSFT,Microsoft Corporation
-2008-01-25,23.617341995239254,25.09432314193025,23.567153567760528,25.02262616983612,196992300,MSFT,Microsoft Corporation
-2008-01-28,23.459611892700195,23.732062618644456,23.24451547160316,23.674705578732624,81019000,MSFT,Microsoft Corporation
-2008-01-29,23.37358283996582,23.581508016039837,23.1943375643984,23.552828115533245,68023000,MSFT,Microsoft Corporation
-2008-01-30,23.086782455444336,23.516969844184253,22.979234240727,23.34489598271417,106432600,MSFT,Microsoft Corporation
-2008-01-31,23.37358283996582,23.47396249173889,22.74264007168297,22.878866864023436,103642200,MSFT,Microsoft Corporation
-2008-02-01,21.832069396972656,23.839615410875457,21.688672667037068,22.269426824964317,291138900,MSFT,Microsoft Corporation
-2008-02-04,21.645662307739254,22.02566145968469,21.588303867773924,21.860756115725994,119998600,MSFT,Microsoft Corporation
-2008-02-05,20.842628479003903,21.466402282200463,20.71357173575413,21.44489236914812,137534100,MSFT,Microsoft Corporation
-2008-02-06,20.448291778564453,21.043385759760643,20.28338653055965,20.9931973249359,138315600,MSFT,Microsoft Corporation
-2008-02-07,20.1615047454834,20.634712059085324,20.00376806259434,20.31924006083983,164964900,MSFT,Microsoft Corporation
-2008-02-08,20.47696876525879,20.84979906395136,20.247535156073265,20.283385012216115,124872000,MSFT,Microsoft Corporation
-2008-02-11,20.22602081298828,20.512814129196045,20.010927193364346,20.448285769802485,156814100,MSFT,Microsoft Corporation
-2008-02-12,20.319236755371094,20.519991879329588,20.154331493297544,20.383765139231595,84365900,MSFT,Microsoft Corporation
-2008-02-13,20.763765335083008,20.828293722774102,20.45546470976525,20.519993097456343,88986200,MSFT,Microsoft Corporation
-2008-02-14,20.4339542388916,20.821124554570385,20.405274348456533,20.70640636036255,69113500,MSFT,Microsoft Corporation
-2008-02-15,20.376598358154297,20.53433367255472,20.254711543720862,20.297730017187774,68166100,MSFT,Microsoft Corporation
-2008-02-19,20.275829315185547,20.75807309052474,20.20385236592597,20.72928176168246,68261200,MSFT,Microsoft Corporation
-2008-02-20,20.31180763244629,20.34059894786381,20.09587825819677,20.2614242033111,93056200,MSFT,Microsoft Corporation
-2008-02-21,20.22544479370117,20.84444322979054,20.12467652092463,20.59972381179449,98776500,MSFT,Microsoft Corporation
-2008-02-22,19.92313766479492,20.434171239429027,19.577650061703213,20.32620653506858,125705400,MSFT,Microsoft Corporation
-2008-02-25,20.03830909729004,20.326215561046386,19.77919259348617,19.90155301218841,109974300,MSFT,Microsoft Corporation
-2008-02-26,20.42697525024414,20.772464257315995,19.9159416295572,19.9663250712761,108923500,MSFT,Microsoft Corporation
-2008-02-27,20.340606689453125,20.642908752165223,20.22544412964337,20.290223241142108,75199500,MSFT,Microsoft Corporation
-2008-02-28,20.103086471557617,20.34780728763833,20.00951602096113,20.167865591864054,83002900,MSFT,Microsoft Corporation
-2008-02-29,19.577655792236328,20.03110823241756,19.44809755994281,19.93034132856531,117411400,MSFT,Microsoft Corporation
-2008-03-03,19.4265079498291,19.714414427606187,19.340136692919163,19.60644967004557,76544300,MSFT,Microsoft Corporation
-2008-03-04,19.85836601257324,19.887155970534813,19.40491216227412,19.4480991584858,86925600,MSFT,Microsoft Corporation
-2008-03-05,20.23983192443848,20.448563468130388,19.937529979248616,19.973517750381387,106489800,MSFT,Microsoft Corporation
-2008-03-06,19.84396171569824,20.27582188004655,19.79357828154597,20.19664712760977,91127700,MSFT,Microsoft Corporation
-2008-03-07,20.059898376464844,20.20385089163353,19.6640258708474,19.67842153421808,77597600,MSFT,Microsoft Corporation
-2008-03-10,20.189451217651367,20.3406029073253,19.97352180136945,20.03110307056768,72175100,MSFT,Microsoft Corporation
-2008-03-11,21.07477378845215,21.117959414904007,20.426982527442696,20.441378193875423,98740700,MSFT,Microsoft Corporation
-2008-03-12,20.606918334960938,21.2259180857474,20.5421406002666,21.182732471669205,75993800,MSFT,Microsoft Corporation
-2008-03-13,20.5997314453125,20.866044457485103,20.26863792266291,20.542150142179512,84552200,MSFT,Microsoft Corporation
-2008-03-14,20.12466812133789,20.880423673919243,19.89434309028869,20.67169075650248,105214900,MSFT,Microsoft Corporation
-2008-03-17,20.369386672973636,20.678886415791712,19.63522605674053,19.649620340036822,84490100,MSFT,Microsoft Corporation
-2008-03-18,21.175539016723636,21.21872463972672,20.635713924223385,20.635713924223385,83695300,MSFT,Microsoft Corporation
-2008-03-19,20.5997314453125,21.297904917405777,20.5997314453125,21.14675313865259,61442100,MSFT,Microsoft Corporation
-2008-03-20,21.00278663635254,21.031576582399737,20.578124292602634,20.6860889927595,60170200,MSFT,Microsoft Corporation
-2008-03-24,20.995594024658203,21.161140030898213,20.91641925087125,21.1107565831596,48294700,MSFT,Microsoft Corporation
-2008-03-25,20.973997116088867,21.139544468227964,20.83004462781692,21.11075314686612,49149000,MSFT,Microsoft Corporation
-2008-03-26,20.556535720825195,20.92361688744568,20.42697750050668,20.89482693451155,45868100,MSFT,Microsoft Corporation
-2008-03-27,20.189451217651367,20.506148884664483,20.15346343921963,20.498951054408987,47894400,MSFT,Microsoft Corporation
-2008-03-28,20.088695526123047,20.46297467075112,20.03111422486077,20.319020731172166,49244000,MSFT,Microsoft Corporation
-2008-03-31,20.42697525024414,20.57812694824667,20.038302004951312,20.067091954713906,46780600,MSFT,Microsoft Corporation
-2008-04-01,21.23311424255371,21.26190556489944,20.606916709992344,20.75087057602934,65796200,MSFT,Microsoft Corporation
-2008-04-02,20.9883975982666,21.290699677782627,20.87323503205536,21.283501845788663,49499400,MSFT,Microsoft Corporation
-2008-04-03,20.87323570251465,21.10356084233529,20.72928180370368,20.87323570251465,38961400,MSFT,Microsoft Corporation
-2008-04-04,20.9883975982666,21.060374545360148,20.686095518750577,20.96680410228472,43860800,MSFT,Microsoft Corporation
-2008-04-07,20.9883975982666,21.29789750977659,20.894828528037248,21.269106181800737,44428600,MSFT,Microsoft Corporation
-2008-04-08,20.69329643249512,20.87323814060377,20.542146056650065,20.830052515054653,44733500,MSFT,Microsoft Corporation
-2008-04-09,20.794065475463867,20.902031609643263,20.54214815663574,20.671705046527453,45839300,MSFT,Microsoft Corporation
-2008-04-10,20.95240974426269,21.161141380037016,20.729281071700328,20.750874567613288,65591600,MSFT,Microsoft Corporation
-2008-04-11,20.35500717163086,20.88043664676254,20.30462233854537,20.779669726284222,54373700,MSFT,Microsoft Corporation
-2008-04-14,20.19664764404297,20.376589269385445,20.10307860291697,20.326205833944854,43418100,MSFT,Microsoft Corporation
-2008-04-15,20.33341407775879,20.498960128377767,20.17506586058146,20.239844988709997,34310000,MSFT,Microsoft Corporation
-2008-04-16,20.837247848510746,20.90922342484308,20.42697965004739,20.56373571620184,54107400,MSFT,Microsoft Corporation
-2008-04-17,21.031574249267575,21.117946823518743,20.80124921505847,20.959598705711358,48743300,MSFT,Microsoft Corporation
-2008-04-18,21.592998504638672,21.66497544088997,21.31228996338905,21.60019633554839,73658900,MSFT,Microsoft Corporation
-2008-04-21,21.89530372619629,22.024861955740903,21.679374258852643,21.729757709709755,54411700,MSFT,Microsoft Corporation
-2008-04-22,21.772947311401367,22.09684294451116,21.57141209826124,22.05365594486564,67387500,MSFT,Microsoft Corporation
-2008-04-23,22.63665199279785,22.64384844811005,21.808919601669157,21.916885651187048,98351500,MSFT,Microsoft Corporation
-2008-04-24,22.88858413696289,23.10451363203289,22.42793381529555,22.766223723664226,115416700,MSFT,Microsoft Corporation
-2008-04-25,21.47064208984375,21.873711085301487,21.30509606688652,21.628990280562043,145194900,MSFT,Microsoft Corporation
-2008-04-28,20.866043090820312,21.477845254566137,20.743682658071148,21.449053918462116,97473000,MSFT,Microsoft Corporation
-2008-04-29,20.61411476135254,20.80125424006654,20.477360097283167,20.729277306277183,84428900,MSFT,Microsoft Corporation
-2008-04-30,20.527759552001957,21.024397899580865,20.52056171572368,20.686107831583318,74733600,MSFT,Microsoft Corporation
-2008-05-01,21.161136627197266,21.22591572754054,20.49895133590163,20.513346996610306,71699400,MSFT,Microsoft Corporation
-2008-05-02,21.045974731445312,21.319486801899394,20.77246403383704,21.2978933101754,66024200,MSFT,Microsoft Corporation
-2008-05-05,20.930809020996094,21.758540192001128,20.866029928471335,21.54261079881568,119687700,MSFT,Microsoft Corporation
-2008-05-06,21.3770694732666,21.49223202430965,20.822848838343223,20.873232282818822,93582000,MSFT,Microsoft Corporation
-2008-05-07,21.024391174316406,21.693774632758316,20.930822078323427,21.369880340924347,88775000,MSFT,Microsoft Corporation
-2008-05-08,21.067569732666016,21.153940960058915,20.873232411763137,21.07476756375641,69589900,MSFT,Microsoft Corporation
-2008-05-09,21.153947830200195,21.26911041935588,20.837251396445254,21.02438957418847,51621200,MSFT,Microsoft Corporation
-2008-05-12,21.585803985595703,21.63618743684809,21.12515371946411,21.16114150668836,64278800,MSFT,Microsoft Corporation
-2008-05-13,21.51356506347656,21.76640975022965,21.33296092842424,21.67249620627853,70934700,MSFT,Microsoft Corporation
-2008-05-14,21.621919631958008,21.860316950907944,21.477435823788475,21.593022319164216,66730400,MSFT,Microsoft Corporation
-2008-05-15,21.997577667236328,22.055370918172425,21.629145175806286,21.65804111232444,53355800,MSFT,Microsoft Corporation
-2008-05-16,21.66526985168457,22.01925375797197,21.614700919057807,22.01202942789671,81538200,MSFT,Microsoft Corporation
-2008-05-19,21.28238296508789,21.5930221862099,21.17402079857781,21.578574907801677,59615000,MSFT,Microsoft Corporation
-2008-05-20,20.776695251464844,21.17402370925357,20.68278035045303,21.16679938010652,75767600,MSFT,Microsoft Corporation
-2008-05-21,20.408262252807617,20.986194791992663,20.364917656843705,20.812815030237157,60125100,MSFT,Microsoft Corporation
-2008-05-22,20.567195892333984,20.733352723497507,20.357695837762638,20.429937758542422,52203100,MSFT,Microsoft Corporation
-2008-05-23,20.26377487182617,20.46605191398184,20.19153435053451,20.415482997917827,48890700,MSFT,Microsoft Corporation
-2008-05-27,20.545522689819336,20.588867287771087,20.26377935838315,20.307125334234826,47334500,MSFT,Microsoft Corporation
-2008-05-28,20.35769271850586,20.6394346506878,20.25655487165077,20.632210321926745,52318500,MSFT,Microsoft Corporation
-2008-05-29,20.451608657836918,20.718903342041205,20.328797810159266,20.379366739573594,47699200,MSFT,Microsoft Corporation
-2008-05-30,20.458833694458008,20.7333527177653,20.37214449186625,20.502178295753883,63399200,MSFT,Microsoft Corporation
-2008-06-02,20.083175659179688,20.48772984111622,19.90257155656872,20.401039265586977,77028400,MSFT,Microsoft Corporation
-2008-06-03,19.72919273376465,20.451609179007296,19.700296792462957,20.16264287649024,86616700,MSFT,Microsoft Corporation
-2008-06-04,19.89534950256348,19.96759004454692,19.64972780169973,19.70752106202649,79567400,MSFT,Microsoft Corporation
-2008-06-05,20.444381713867188,20.444381713867188,19.938691106489795,20.025380295000293,76063400,MSFT,Microsoft Corporation
-2008-06-06,19.85922622680664,20.35046958829155,19.85922622680664,20.22043441873379,78500800,MSFT,Microsoft Corporation
-2008-06-09,20.018156051635746,20.162639870302183,19.72196546347937,19.97481145719573,66787100,MSFT,Microsoft Corporation
-2008-06-10,20.148197174072266,20.437164896901592,19.73641996031077,19.765317283753788,77433900,MSFT,Microsoft Corporation
-2008-06-11,19.59193420410156,20.18431545672816,19.58470987444758,20.119297867742315,59330800,MSFT,Microsoft Corporation
-2008-06-12,20.401033401489254,20.624982038542804,19.64249693971781,19.79420368091228,113996300,MSFT,Microsoft Corporation
-2008-06-13,21.000640869140625,21.36184900621673,20.58886381333782,20.682777322701742,131969100,MSFT,Microsoft Corporation
-2008-06-16,20.899507522583008,21.02954270033637,20.69000609666925,20.964525111459693,74718900,MSFT,Microsoft Corporation
-2008-06-17,20.805587768554688,21.036762129542797,20.798364818495383,20.978968883770683,44256700,MSFT,Microsoft Corporation
-2008-06-18,20.55997085571289,20.84893852889872,20.55997085571289,20.624988444389704,49677800,MSFT,Microsoft Corporation
-2008-06-19,20.899507522583008,21.08733595957121,20.466057389371784,20.624988507792573,62037800,MSFT,Microsoft Corporation
-2008-06-20,20.39381217956543,20.892279821207342,20.299898665177707,20.877831164255458,97480400,MSFT,Microsoft Corporation
-2008-06-23,20.20598793029785,20.52385155914134,20.07595412467556,20.44438530745546,57145300,MSFT,Microsoft Corporation
-2008-06-24,20.032602310180664,20.234879356511065,19.87367123099941,20.169861783687,65218300,MSFT,Microsoft Corporation
-2008-06-25,20.48050308227539,20.7116760857318,20.054277340440223,20.090397605517865,64280200,MSFT,Microsoft Corporation
-2008-06-26,20.04705238342285,20.37214027053015,20.04705238342285,20.24932944405625,67049100,MSFT,Microsoft Corporation
-2008-06-27,19.960363388061523,20.162640464576494,19.83755255194526,19.99648503274269,73450200,MSFT,Microsoft Corporation
-2008-06-30,19.873676300048828,20.21321152858896,19.85922764064712,20.03260741976761,57830500,MSFT,Microsoft Corporation
-2008-07-01,19.41133689880371,19.779768194966927,19.100697504324494,19.700303296726076,100327800,MSFT,Microsoft Corporation
-2008-07-02,18.69613265991211,19.505239497182203,18.69613265991211,19.43299759383492,84669000,MSFT,Microsoft Corporation
-2008-07-03,18.768386840820312,18.85507745712668,18.49386908200126,18.761162507969733,37074500,MSFT,Microsoft Corporation
-2008-07-07,18.804500579833984,19.06456956334466,18.38549909639454,18.862293840380804,71527600,MSFT,Microsoft Corporation
-2008-07-08,18.674461364746094,18.92730734172674,18.42883971601057,18.73225461280741,65553200,MSFT,Microsoft Corporation
-2008-07-09,18.22657012939453,18.67446901887542,18.19044985126394,18.631124409538653,54255800,MSFT,Microsoft Corporation
-2008-07-10,18.38549423217773,18.54442531215837,18.045957710633218,18.20489016851351,57830600,MSFT,Microsoft Corporation
-2008-07-11,18.24100875854492,18.52275063111539,17.96649121320697,18.17599119135181,69532600,MSFT,Microsoft Corporation
-2008-07-14,18.16877555847168,18.645570360783367,18.11098229085512,18.407172959627523,51216200,MSFT,Microsoft Corporation
-2008-07-15,18.891193389892575,19.24517735058973,18.009845653742545,18.009845653742545,92719300,MSFT,Microsoft Corporation
-2008-07-16,19.69307327270508,19.71474626299785,18.72503508602925,18.87674188437841,82060400,MSFT,Microsoft Corporation
-2008-07-17,19.88089942932129,20.162641381142727,19.584708818970565,19.92424402700922,96526100,MSFT,Microsoft Corporation
-2008-07-18,18.68169212341309,19.12236527485224,18.13987971962872,19.042900392602665,150277000,MSFT,Microsoft Corporation
-2008-07-21,18.522748947143555,18.90562998826058,18.443284110609383,18.53719760029501,77575600,MSFT,Microsoft Corporation
-2008-07-22,18.63833999633789,18.7394792153504,18.407167000708853,18.450512970814103,88657200,MSFT,Microsoft Corporation
-2008-07-23,19.09347152709961,19.38966223168864,18.67446994173705,18.68169427330024,79408800,MSFT,Microsoft Corporation
-2008-07-24,18.37827682495117,18.90564055874301,18.37827682495117,18.847847291723355,81092600,MSFT,Microsoft Corporation
-2008-07-25,18.89841079711914,18.941755390452503,18.421616136752814,18.522753980497253,58682300,MSFT,Microsoft Corporation
-2008-07-28,18.42161750793457,18.86229193630724,18.30603099850893,18.826170290924303,59707800,MSFT,Microsoft Corporation
-2008-07-29,18.862293243408203,18.920086502125923,18.34937686662596,18.43606744365252,66368200,MSFT,Microsoft Corporation
-2008-07-30,18.94898796081543,19.136816450822,18.710590526941782,18.92731634367261,51977700,MSFT,Microsoft Corporation
-2008-07-31,18.580551147460938,18.985105363513323,18.57332681739928,18.67446606036241,60461000,MSFT,Microsoft Corporation
-2008-08-01,18.37827682495117,18.74670941891401,18.11098210379768,18.725036427069075,82720200,MSFT,Microsoft Corporation
-2008-08-04,18.262683868408203,18.457735214817507,18.139873046943247,18.342148721426923,60588300,MSFT,Microsoft Corporation
-2008-08-05,18.934539794921875,18.985110118017968,18.421624633193776,18.522762523585136,84297600,MSFT,Microsoft Corporation
-2008-08-06,19.519695281982425,19.62083315686413,19.05734775845132,19.310193823555792,95550000,MSFT,Microsoft Corporation
-2008-08-07,19.786985397338867,20.047055750708484,19.31019066809456,19.43300151519688,82565800,MSFT,Microsoft Corporation
-2008-08-08,20.32157516479492,20.39381708904565,19.64250465937831,19.75809118701944,80814100,MSFT,Microsoft Corporation
-2008-08-11,20.155420303344727,20.51662855744732,19.982040506723497,20.12652435952459,68743800,MSFT,Microsoft Corporation
-2008-08-12,20.31434440612793,20.48772413096364,19.9242389918229,20.068722784802446,62813000,MSFT,Microsoft Corporation
-2008-08-13,20.16265296936035,20.588878995642556,20.0542907239108,20.27823954822664,51165200,MSFT,Microsoft Corporation
-2008-08-14,20.16265296936035,20.429947794176584,19.90980681137758,20.09763534651048,49732300,MSFT,Microsoft Corporation
-2008-08-15,20.09039688110352,20.33601853289433,19.92424146309789,20.21320770699892,47267400,MSFT,Microsoft Corporation
-2008-08-18,20.003707885742188,20.26377681875861,19.902568665997144,20.068725463471235,38078200,MSFT,Microsoft Corporation
-2008-08-19,19.815128326416016,20.127006486102463,19.77886400322258,19.974694668615737,40332900,MSFT,Microsoft Corporation
-2008-08-20,19.793367385864254,20.003702919680656,19.706331086198645,19.974691742055487,41497200,MSFT,Microsoft Corporation
-2008-08-21,19.71359634399414,19.74986068416531,19.481501246748515,19.655572569682736,43614200,MSFT,Microsoft Corporation
-2008-08-22,20.19228744506836,20.221298632792333,19.742602276484742,19.74985541926462,47930400,MSFT,Microsoft Corporation
-2008-08-25,20.061737060546875,20.19229088604129,19.916676947020683,20.025472723863214,51381300,MSFT,Microsoft Corporation
-2008-08-26,19.77886962890625,20.105252780665747,19.70633957849448,20.003711540126652,44774400,MSFT,Microsoft Corporation
-2008-08-27,19.989208221435547,20.15602777717129,19.677329926733066,19.829643193553373,33975300,MSFT,Microsoft Corporation
-2008-08-28,20.26481819152832,20.315588809350828,20.018216862051364,20.02547000508252,48372600,MSFT,Microsoft Corporation
-2008-08-29,19.793367385864254,20.14876295799166,19.793367385864254,20.07623293883616,50735500,MSFT,Microsoft Corporation
-2008-09-02,19.65557098388672,20.134267429183947,19.62655840737377,20.068990515425615,66079200,MSFT,Microsoft Corporation
-2008-09-03,19.510507583618164,19.71359143483325,19.46699010957049,19.583037629294665,57127700,MSFT,Microsoft Corporation
-2008-09-04,19.11159324645996,19.503253255886783,19.11159324645996,19.39445888567908,66141900,MSFT,Microsoft Corporation
-2008-09-05,18.603883743286133,19.017303166830978,18.589377458819012,18.87949761457965,82305200,MSFT,Microsoft Corporation
-2008-09-08,18.94476890563965,19.097080697289925,18.61838451868188,19.010044399636183,62110800,MSFT,Microsoft Corporation
-2008-09-09,18.930273056030277,19.29292195984926,18.894007335610905,19.002803113473227,85735700,MSFT,Microsoft Corporation
-2008-09-10,19.17687225341797,19.481497353524905,19.039065298194547,19.234896016133785,75064900,MSFT,Microsoft Corporation
-2008-09-11,19.82963180541992,19.91666672213675,18.8794925614567,18.93026316010736,72913300,MSFT,Microsoft Corporation
-2008-09-12,20.032730102539062,20.11976508233623,19.539527272368236,19.6845860331622,75628500,MSFT,Microsoft Corporation
-2008-09-15,19.452489852905277,19.93843951113994,19.3872129299039,19.525019921061908,82349400,MSFT,Microsoft Corporation
-2008-09-16,18.85049057006836,19.213139487653507,18.509601085560824,18.92302063026456,111729700,MSFT,Microsoft Corporation
-2008-09-17,17.82056427001953,18.76345211018189,17.769793652356093,18.66190949145944,106972100,MSFT,Microsoft Corporation
-2008-09-18,18.321014404296875,18.386291287789,17.414392559567588,17.98737684607102,132291300,MSFT,Microsoft Corporation
-2008-09-19,18.24848937988281,19.147858330261972,17.044495350875582,19.126100285399957,134926100,MSFT,Microsoft Corporation
-2008-09-22,18.422563552856445,19.08983757367152,18.364539785107127,19.01730751813593,105207700,MSFT,Microsoft Corporation
-2008-09-23,18.45157623291016,18.98104328954527,18.37904617696387,18.611141249275384,92181300,MSFT,Microsoft Corporation
-2008-09-24,18.654659271240234,18.923020071016317,18.46608167366165,18.553118020004,80250300,MSFT,Microsoft Corporation
-2008-09-25,19.300172805786133,19.496002139149425,18.66916317958373,18.727186941949824,96203500,MSFT,Microsoft Corporation
-2008-09-26,19.8731632232666,19.989210782667595,18.959287655436757,18.98104709159795,100744300,MSFT,Microsoft Corporation
-2008-09-29,18.139694213867188,20.0617326907598,18.139694213867188,19.53951888592495,134383100,MSFT,Microsoft Corporation
-2008-09-30,19.35819435119629,19.35819435119629,18.52410234393299,18.69092046870656,107192700,MSFT,Microsoft Corporation
-2008-10-01,19.20588493347168,19.575786968263085,19.060826207123267,19.133354878599608,88957000,MSFT,Microsoft Corporation
-2008-10-02,19.039066314697266,19.242150186743157,18.64015309765236,18.98829569253472,93819800,MSFT,Microsoft Corporation
-2008-10-03,19.08983421325684,19.92392624660016,19.03181045572153,19.12609992633859,114289400,MSFT,Microsoft Corporation
-2008-10-06,18.06716728210449,18.850488815857315,17.508687668980023,18.589381176807805,146374600,MSFT,Microsoft Corporation
-2008-10-07,16.848665237426758,18.284754351279,16.78338833376115,18.117936212309367,145941200,MSFT,Microsoft Corporation
-2008-10-08,16.689102172851562,17.62473559467782,16.319200137070474,16.60931897393925,171598600,MSFT,Microsoft Corporation
-2008-10-09,16.174135208129883,17.341864734941755,16.007317099555422,17.240323518139096,131948700,MSFT,Microsoft Corporation
-2008-10-10,15.593901634216309,16.21040499875981,14.977398269672808,15.804238645870544,228467500,MSFT,Microsoft Corporation
-2008-10-13,18.495092391967773,18.495092391967773,16.413487267001234,16.58030679878007,144935400,MSFT,Microsoft Corporation
-2008-10-14,17.479673385620117,18.661907929107603,17.117024565932542,18.5966310308922,165674900,MSFT,Microsoft Corporation
-2008-10-15,16.43524742126465,17.588470990708537,16.304693600815042,17.247581535509013,113280200,MSFT,Microsoft Corporation
-2008-10-16,17.544954299926758,17.544954299926758,15.456095845679082,16.638332043179343,161147800,MSFT,Microsoft Corporation
-2008-10-17,17.356372833251953,18.21222427407088,16.90668768551142,17.095265238860968,133673100,MSFT,Microsoft Corporation
-2008-10-20,17.929359436035156,17.951118866016394,16.689100978413023,17.552205666796507,93484300,MSFT,Microsoft Corporation
-2008-10-21,16.942960739135742,18.139702092984816,16.877683812253423,17.62473982351275,100385600,MSFT,Microsoft Corporation
-2008-10-22,15.615657806396484,16.725362247628752,15.158719544269353,16.710857347027478,150054800,MSFT,Microsoft Corporation
-2008-10-23,16.188642501831055,16.384473189368222,15.151466693832804,15.630163007771165,154774100,MSFT,Microsoft Corporation
-2008-10-24,15.927541732788086,16.580310970522024,15.194992047590668,15.274773878450148,153919700,MSFT,Microsoft Corporation
-2008-10-27,15.361804962158203,15.927536262707427,15.245757444948335,15.717200656537864,117683900,MSFT,Microsoft Corporation
-2008-10-28,16.754377365112305,16.834159172443456,15.477853230462305,15.69544198994086,134088800,MSFT,Microsoft Corporation
-2008-10-29,16.681848526000977,17.38538685711857,16.464259750759243,16.776136626366878,111701800,MSFT,Microsoft Corporation
-2008-10-30,16.413490295410156,17.320112638765455,16.239418971493446,17.182307038620507,95323000,MSFT,Microsoft Corporation
-2008-10-31,16.195892333984375,16.6165648082413,16.043580530402874,16.34095238030544,93055200,MSFT,Microsoft Corporation
-2008-11-03,16.40622901916504,16.61656456147229,16.108855790283574,16.304686434890233,61923500,MSFT,Microsoft Corporation
-2008-11-04,17.06625747680664,17.16054558070248,16.587561046636925,16.776137254428605,72123000,MSFT,Microsoft Corporation
-2008-11-05,16.014570236206055,16.928445337328654,15.992810811157186,16.9211921956457,81179700,MSFT,Microsoft Corporation
-2008-11-06,15.144213676452637,16.014571372635324,15.129708775452748,15.862259536670836,95509700,MSFT,Microsoft Corporation
-2008-11-07,15.593901634216309,15.622914208263378,15.231252759001976,15.46334781779584,71256300,MSFT,Microsoft Corporation
-2008-11-10,15.448844909667969,15.934794564075528,15.36906308038038,15.8477595896898,67106800,MSFT,Microsoft Corporation
-2008-11-11,15.376314163208008,15.448842837669911,15.078942171047672,15.441591076940352,78014500,MSFT,Microsoft Corporation
-2008-11-12,14.723541259765623,15.231250151507378,14.709036358620912,15.151466969931992,90162300,MSFT,Microsoft Corporation
-2008-11-13,15.412575721740724,15.41257572174072,13.592078376365292,14.614747995936211,148413700,MSFT,Microsoft Corporation
-2008-11-14,14.549470901489258,15.477852418939124,14.252098966875536,14.912119737203115,96624500,MSFT,Microsoft Corporation
-2008-11-17,14.01275634765625,14.680030525325408,13.889455639280554,14.317381545796431,97289000,MSFT,Microsoft Corporation
-2008-11-18,14.32675075531006,14.355958492115558,13.691466114766971,14.239124759357647,108966500,MSFT,Microsoft Corporation
-2008-11-19,13.355568885803224,14.56771985369704,13.326359757532098,14.33405100583172,103010500,MSFT,Microsoft Corporation
-2008-11-20,12.800601959228516,13.757178175629065,12.778695123335163,13.231426649093764,139532800,MSFT,Microsoft Corporation
-2008-11-21,14.37055206298828,14.385156616602076,13.129192861153502,13.158401968381092,157231900,MSFT,Microsoft Corporation
-2008-11-24,15.10806941986084,15.290622211425436,14.509296486371726,14.52389965119377,125289900,MSFT,Microsoft Corporation
-2008-11-25,14.596920013427734,15.283318851112709,14.275626733035404,15.232204295934489,92948100,MSFT,Microsoft Corporation
-2008-11-26,14.962027549743652,15.100768069840836,14.40706686212228,14.40706686212228,79678300,MSFT,Microsoft Corporation
-2008-11-28,14.764875411987305,14.83059455566415,14.618833953747089,14.772177693814491,28650800,MSFT,Microsoft Corporation
-2008-12-01,13.589226722717283,14.567709542963073,13.58192444581791,14.516593604667444,79639900,MSFT,Microsoft Corporation
-2008-12-02,13.98354148864746,14.100375146560411,13.552716852805808,13.86670783073451,79689800,MSFT,Microsoft Corporation
-2008-12-03,14.50930404663086,14.531209501661676,13.581935048001045,13.618445068231068,80961500,MSFT,Microsoft Corporation
-2008-12-04,13.954331398010254,14.545801864727492,13.720664121912918,14.166091844685909,78719200,MSFT,Microsoft Corporation
-2008-12-05,14.50930404663086,14.589626369690516,13.48700676697418,13.808300237516796,91996200,MSFT,Microsoft Corporation
-2008-12-08,15.341741561889648,15.5169921293954,14.706457036009551,14.8598021530569,107225000,MSFT,Microsoft Corporation
-2008-12-09,15.042351722717283,15.516988747013636,14.940121202713952,15.056956281684531,80484900,MSFT,Microsoft Corporation
-2008-12-10,15.049654960632324,15.305227794998212,14.823288460526122,15.202998661251858,61499000,MSFT,Microsoft Corporation
-2008-12-11,14.20260524749756,14.691846698712702,14.10037475508669,14.684544421199996,83564300,MSFT,Microsoft Corporation
-2008-12-12,14.13688850402832,14.494691805315048,13.654949249824378,13.983543436181288,78112600,MSFT,Microsoft Corporation
-2008-12-15,13.903213500976562,14.195297525625966,13.793680773062356,14.122276171271992,59925900,MSFT,Microsoft Corporation
-2008-12-16,14.684545516967772,14.735660070603886,13.874010758546174,14.027354419454516,97688700,MSFT,Microsoft Corporation
-2008-12-17,14.355947494506836,14.640729325846456,14.239113851251254,14.465478860963085,78922700,MSFT,Microsoft Corporation
-2008-12-18,14.09307098388672,14.618823766942253,13.86670597605274,14.501990124655885,80759200,MSFT,Microsoft Corporation
-2008-12-19,13.96163558959961,14.458177923033674,13.954333312124062,14.18069834279796,113530400,MSFT,Microsoft Corporation
-2008-12-22,14.005449295043944,14.085772962728504,13.7936874048818,14.049261571614087,58575400,MSFT,Microsoft Corporation
-2008-12-23,14.078473091125488,14.290233624719503,13.881315723706392,14.078473091125488,47511400,MSFT,Microsoft Corporation
-2008-12-24,13.998150825500488,14.20261049307005,13.947036256799985,14.063869954620436,16880400,MSFT,Microsoft Corporation
-2008-12-26,13.96894073486328,14.114983543383548,13.939733008819694,14.020056692782584,23101000,MSFT,Microsoft Corporation
-2008-12-29,13.84479808807373,14.027350814294746,13.611130821353514,13.983538549976398,58512800,MSFT,Microsoft Corporation
-2008-12-30,14.12228012084961,14.231811486629958,13.874008282271816,13.88131055902609,43224100,MSFT,Microsoft Corporation
-2008-12-31,14.195304870605469,14.37055537607378,14.071168921802846,14.100376642997292,46419000,MSFT,Microsoft Corporation
-2009-01-02,14.845189094543455,14.896303640048895,14.144187225725585,14.26102087052856,50084000,MSFT,Microsoft Corporation
-2009-01-05,14.983936309814451,15.093467726988653,14.648038385343702,14.750268915104815,61475200,MSFT,Microsoft Corporation
-2009-01-06,15.159184455871582,15.33443497415846,15.0496530560382,15.151882176847048,58083400,MSFT,Microsoft Corporation
-2009-01-07,14.246421813964844,14.815987096731169,14.224514974823562,14.742965692361006,72709900,MSFT,Microsoft Corporation
-2009-01-08,14.69184684753418,14.742961397873868,14.275625381695926,14.334042209622288,70255400,MSFT,Microsoft Corporation
-2009-01-09,14.253719329833984,14.82328302947462,14.173395672595646,14.72835621045684,49815300,MSFT,Microsoft Corporation
-2009-01-12,14.217207908630373,14.450876602499596,14.093071980823929,14.392458384457058,52163500,MSFT,Microsoft Corporation
-2009-01-13,14.4727783203125,14.59691421620159,14.253715630045455,14.253715630045455,65843500,MSFT,Microsoft Corporation
-2009-01-14,13.93973159790039,14.370556307384772,13.881314758958473,14.261024908464588,80257500,MSFT,Microsoft Corporation
-2009-01-15,14.049263954162598,14.093076238162658,13.523512367859682,13.925127988856262,96169800,MSFT,Microsoft Corporation
-2009-01-16,14.39245891571045,14.538501680673564,13.983541123687573,14.33404208827861,79634100,MSFT,Microsoft Corporation
-2009-01-20,13.494301795959473,14.326743458866682,13.413979516075583,14.209908392843555,89873000,MSFT,Microsoft Corporation
-2009-01-21,14.151485443115234,14.202601371755176,13.479691415709112,13.779079140962184,68340900,MSFT,Microsoft Corporation
-2009-01-22,12.493913650512695,13.275239384956024,12.46470453498305,13.180311152251958,222436600,MSFT,Microsoft Corporation
-2009-01-23,12.559632301330566,12.7713928099884,12.23103672765968,12.391682678805871,117020600,MSFT,Microsoft Corporation
-2009-01-26,12.87362003326416,13.005058243417984,12.581535895570676,12.625349560799972,92476500,MSFT,Microsoft Corporation
-2009-01-27,12.895526885986328,13.121891918955862,12.727578680646578,12.98315282381452,61695000,MSFT,Microsoft Corporation
-2009-01-28,13.173011779785156,13.370167761195384,12.968552125885996,12.99775985200448,64145500,MSFT,Microsoft Corporation
-2009-01-29,12.844411849975586,13.114589145254335,12.822505018155562,12.983152332635122,49192800,MSFT,Microsoft Corporation
-2009-01-30,12.486610412597656,12.990456474647935,12.486610412597656,12.953945083040129,62370900,MSFT,Microsoft Corporation
-2009-02-02,13.019660949707031,13.238723673678557,12.413585927767862,12.435492757271748,88871700,MSFT,Microsoft Corporation
-2009-02-03,13.508905410766602,13.589229077813403,12.85171569636382,13.034268472184989,86865100,MSFT,Microsoft Corporation
-2009-02-04,13.603833198547363,13.874011938590128,13.50890636125881,13.538115475973592,75618000,MSFT,Microsoft Corporation
-2009-02-05,13.903213500976562,13.976233462564045,13.326346333623308,13.516201297837044,75195200,MSFT,Microsoft Corporation
-2009-02-06,14.355947494506836,14.553104789788216,13.91782063591496,13.99084201114142,86746000,MSFT,Microsoft Corporation
-2009-02-09,14.195304870605469,14.4362744897203,14.06386664331243,14.341346262112124,52196400,MSFT,Microsoft Corporation
-2009-02-10,13.727965354919434,14.458176307686784,13.654945373856188,14.056560840771484,83953200,MSFT,Microsoft Corporation
-2009-02-11,14.027361869812012,14.231821585718356,13.815601264737468,13.830205828609609,58599000,MSFT,Microsoft Corporation
-2009-02-12,14.063862800598145,14.107675066802454,13.538111427845935,13.852100960538126,75323200,MSFT,Microsoft Corporation
-2009-02-13,13.93973159790039,14.217211234682674,13.90322159584943,14.071169833711531,47416000,MSFT,Microsoft Corporation
-2009-02-17,13.300091743469238,13.601530966210722,13.153047604529414,13.594178619032048,75853300,MSFT,Microsoft Corporation
-2009-02-18,13.322152137756348,13.56477404644529,13.233925351725285,13.39567282341218,54946900,MSFT,Microsoft Corporation
-2009-02-19,13.167753219604492,13.513305147262926,13.094231144993758,13.454487768037726,49195600,MSFT,Microsoft Corporation
-2009-02-20,13.233922004699709,13.373613796286918,12.983947810203366,13.064822226751252,69413800,MSFT,Microsoft Corporation
-2009-02-23,12.653101921081545,13.344207278201122,12.616341579642931,13.248629549070449,70803400,MSFT,Microsoft Corporation
-2009-02-24,12.62368869781494,12.75602811586701,12.028162718897178,12.5207586625818,122674500,MSFT,Microsoft Corporation
-2009-02-25,12.469293594360352,12.675155089459242,12.101684683173078,12.506055326869104,105894600,MSFT,Microsoft Corporation
-2009-02-26,12.07227611541748,12.557519742522915,12.07227611541748,12.535462704084798,83219500,MSFT,Microsoft Corporation
-2009-02-27,11.873769760131836,12.145801022044196,11.837009423100124,11.976701227991173,93428000,MSFT,Microsoft Corporation
-2009-03-02,11.609086990356444,11.94728714686796,11.557621977786718,11.734074050447106,80602100,MSFT,Microsoft Corporation
-2009-03-03,11.67525863647461,11.939936789526175,11.49880653444023,11.78554172611484,80476600,MSFT,Microsoft Corporation
-2009-03-04,11.851710319519045,12.057570384610909,11.682609878516317,11.851710319519045,69285100,MSFT,Microsoft Corporation
-2009-03-05,11.226778030395508,11.67526071139314,11.226778030395508,11.66055601636447,89708500,MSFT,Microsoft Corporation
-2009-03-06,11.23412799835205,11.484102167225211,10.93268880688442,11.285593722104863,92821400,MSFT,Microsoft Corporation
-2009-03-09,11.138550758361816,11.572329425854548,11.101790424770977,11.175311793111076,66479100,MSFT,Microsoft Corporation
-2009-03-10,12.116388320922852,12.219319760666034,11.212070814717974,11.300296861580035,95184200,MSFT,Microsoft Corporation
-2009-03-11,12.57957935333252,12.645749079861137,12.079630931701615,12.226673677740928,84522200,MSFT,Microsoft Corporation
-2009-03-12,12.50605297088623,12.528110006236211,12.116387093601848,12.50605297088623,93694100,MSFT,Microsoft Corporation
-2009-03-13,12.241371154785156,12.535457875769344,11.895819432918248,12.483992874886624,82965800,MSFT,Microsoft Corporation
-2009-03-16,11.947291374206545,12.469295431905907,11.939939026621309,12.366365370346466,67028900,MSFT,Microsoft Corporation
-2009-03-17,12.425183296203612,12.425183296203612,11.954644248550556,11.998756933688789,62481000,MSFT,Microsoft Corporation
-2009-03-18,12.469293594360352,12.66045039645574,12.204616131880876,12.520760019872606,70710700,MSFT,Microsoft Corporation
-2009-03-19,12.60163116455078,12.829549665474236,12.439883772364636,12.770732304468684,58994600,MSFT,Microsoft Corporation
-2009-03-20,12.542816162109377,12.9765948069622,12.410476724382512,12.73397297190187,81725500,MSFT,Microsoft Corporation
-2009-03-23,13.47654628753662,13.66770314153991,12.726623568519967,12.770737659509482,71600000,MSFT,Microsoft Corporation
-2009-03-24,13.182455062866213,13.388315144456556,13.11628535026456,13.263329467671923,50044100,MSFT,Microsoft Corporation
-2009-03-25,13.145695686340332,13.46183961375604,12.881018190854878,13.219217758209524,73927100,MSFT,Microsoft Corporation
-2009-03-26,13.84415054321289,13.88091087076024,13.32214659999417,13.35890692754152,63775100,MSFT,Microsoft Corporation
-2009-03-27,13.329497337341309,13.68975527284911,13.270679972785938,13.63093790829374,47670400,MSFT,Microsoft Corporation
-2009-03-30,12.851607322692873,13.057468819780306,12.697212251614838,13.042764126634763,49633000,MSFT,Microsoft Corporation
-2009-03-31,13.50595760345459,13.814749272737412,13.07217879654974,13.108939141954982,92423300,MSFT,Microsoft Corporation
-2009-04-01,14.19705581665039,14.233817549312556,13.366260290919463,13.403020621264911,96438900,MSFT,Microsoft Corporation
-2009-04-02,14.18235206604004,14.623481625148695,13.969138230463075,14.336747131264737,99082300,MSFT,Microsoft Corporation
-2009-04-03,13.785332679748535,14.079419496453191,13.55006322638481,14.064714805038822,81858400,MSFT,Microsoft Corporation
-2009-04-06,13.792686462402344,13.792686462402344,13.432429899117398,13.630939046942787,47476100,MSFT,Microsoft Corporation
-2009-04-07,13.792686462402344,14.07206861679916,13.69710736056788,13.792686462402344,65815200,MSFT,Microsoft Corporation
-2009-04-08,14.108838081359863,14.424982141381816,13.939736824436338,13.94708917493888,56408900,MSFT,Microsoft Corporation
-2009-04-09,14.461737632751465,14.48379467684841,14.130888982882292,14.299990182991538,55759600,MSFT,Microsoft Corporation
-2009-04-13,14.402917861938477,14.59407467212235,14.241170439006016,14.476439927750238,44444700,MSFT,Microsoft Corporation
-2009-04-14,14.226466178894045,14.373508912681537,13.96913964186992,14.292635899909298,63796300,MSFT,Microsoft Corporation
-2009-04-15,13.84415054321289,14.152942062487092,13.608881081349995,14.123532678595929,72725500,MSFT,Microsoft Corporation
-2009-04-16,14.527902603149414,14.542607294396548,13.961784610983576,14.086771681951143,67688700,MSFT,Microsoft Corporation
-2009-04-17,14.116180419921877,14.476436925128672,13.969136318797416,14.476436925128672,61398500,MSFT,Microsoft Corporation
-2009-04-20,13.682401657104492,13.932375783843463,13.652992276398049,13.888261712783793,62937200,MSFT,Microsoft Corporation
-2009-04-21,13.947081565856934,14.027955974944932,13.652994717786992,13.667699410769664,60928300,MSFT,Microsoft Corporation
-2009-04-22,13.807390213012695,14.10882938625619,13.748572847558274,13.792685521069938,59401000,MSFT,Microsoft Corporation
-2009-04-23,13.910325050354004,13.925029747369155,13.579476379098542,13.910325050354004,86116300,MSFT,Microsoft Corporation
-2009-04-24,15.373403549194336,15.586617376863945,14.336746599564968,14.572016062982042,168478500,MSFT,Microsoft Corporation
-2009-04-27,14.99844741821289,15.30723904457244,14.910222040577072,15.10872984141621,68219600,MSFT,Microsoft Corporation
-2009-04-28,14.65289306640625,14.902867266212876,14.54996300848006,14.88816257156146,76685200,MSFT,Microsoft Corporation
-2009-04-29,14.888163566589355,15.358702608347542,14.748471762698534,14.78523350178399,79301600,MSFT,Microsoft Corporation
-2009-04-30,14.895515441894531,15.513098615769808,14.71171095924872,15.145489650478186,87439900,MSFT,Microsoft Corporation
-2009-05-01,14.880800247192385,14.961674611234947,14.601418247715406,14.844039937527176,63224500,MSFT,Microsoft Corporation
-2009-05-04,14.844048500061035,14.998443572494152,14.689652025311185,14.976387934898986,54313400,MSFT,Microsoft Corporation
-2009-05-05,14.549957275390623,14.880804360783326,14.439673511276746,14.807282318812844,66835500,MSFT,Microsoft Corporation
-2009-05-06,14.549957275390623,14.755817310128402,14.41761788030702,14.74846496569972,59639100,MSFT,Microsoft Corporation
-2009-05-07,14.204411506652832,14.697007621740635,14.072072042552072,14.674950576951495,68727200,MSFT,Microsoft Corporation
-2009-05-08,14.277932167053224,14.439679605803654,14.07207064311157,14.307340154863798,67597600,MSFT,Microsoft Corporation
-2009-05-11,14.204411506652832,14.505850773852544,13.976494319766546,14.116186132130354,63762600,MSFT,Microsoft Corporation
-2009-05-12,14.62348175048828,14.748468833924791,14.314690215075531,14.344099600503736,71966800,MSFT,Microsoft Corporation
-2009-05-13,14.520552635192873,14.70435709892949,14.461735262889825,14.645539726626444,49281700,MSFT,Microsoft Corporation
-2009-05-14,14.748467445373535,14.873454517042656,14.557310665037434,14.579367702031943,54539500,MSFT,Microsoft Corporation
-2009-05-15,14.86610984802246,15.071971425992183,14.689657667898674,14.799940105186382,61289900,MSFT,Microsoft Corporation
-2009-05-18,15.145489692687988,15.145489692687988,14.88081078819896,14.969037557134277,46073800,MSFT,Microsoft Corporation
-2009-05-19,15.027106285095217,15.345257957099705,14.982713455185149,15.175084266425596,51368300,MSFT,Microsoft Corporation
-2009-05-20,15.078895568847656,15.308261541690944,14.960513768577355,15.10109268560673,47450700,MSFT,Microsoft Corporation
-2009-05-21,14.664556503295898,14.96790998570224,14.435191984915468,14.901320059201131,58232800,MSFT,Microsoft Corporation
-2009-05-22,14.61276912689209,14.923521741988823,14.405600246420088,14.745949020679625,37318700,MSFT,Microsoft Corporation
-2009-05-26,15.049306869506836,15.130694919093608,14.390807664589722,14.457397630392906,44991700,MSFT,Microsoft Corporation
-2009-05-27,14.893929481506348,15.241677386584136,14.84953664236428,14.982716571013396,42892900,MSFT,Microsoft Corporation
-2009-05-28,15.130694389343262,15.263872905063891,14.834738368925258,15.034508259340544,45480800,MSFT,Microsoft Corporation
-2009-05-29,15.456238746643066,15.4932339428218,15.019705310291071,15.212076096753174,46134900,MSFT,Microsoft Corporation
-2009-06-01,15.833585739135742,15.907574741106384,15.434047386450803,15.537631142476004,57317100,MSFT,Microsoft Corporation
-2009-06-02,15.833585739135742,16.26272025709807,15.68560914641729,15.803990985081183,48935700,MSFT,Microsoft Corporation
-2009-06-03,16.077739715576172,16.099936827464624,15.75219054187794,15.766987205248174,56039600,MSFT,Microsoft Corporation
-2009-06-04,16.1517391204834,16.203531003821265,15.966767302149314,16.107346279225652,42330000,MSFT,Microsoft Corporation
-2009-06-05,16.381101608276367,16.506882484516492,16.136938896895273,16.24792169093708,59579200,MSFT,Microsoft Corporation
-2009-06-08,16.31450843811035,16.51427827479477,16.00375582923099,16.26271657183421,49000600,MSFT,Microsoft Corporation
-2009-06-09,16.336706161499023,16.514278885825664,16.188728185615542,16.321908081666162,50887700,MSFT,Microsoft Corporation
-2009-06-10,16.6844539642334,16.73624724797578,16.3663036885806,16.403297480031046,61297200,MSFT,Microsoft Corporation
-2009-06-11,16.891618728637695,17.209770337595216,16.699247955518675,16.714046032963754,65124600,MSFT,Microsoft Corporation
-2009-06-12,17.26156997680664,17.29856377586922,16.825036373997925,16.94341822446575,50963500,MSFT,Microsoft Corporation
-2009-06-15,17.328155517578125,17.416942588359607,17.032200967010876,17.1875765768502,69089600,MSFT,Microsoft Corporation
-2009-06-16,17.3503475189209,17.838672736083897,17.34294848093695,17.365144183666597,105295600,MSFT,Microsoft Corporation
-2009-06-17,17.520530700683594,17.624114466426885,17.143188025332073,17.38735076688624,86483100,MSFT,Microsoft Corporation
-2009-06-18,17.387340545654297,17.52791943882519,17.23936261481945,17.476127586399635,58852200,MSFT,Microsoft Corporation
-2009-06-19,17.80908203125,18.008851884251794,17.572318388235708,17.786886321731554,115459000,MSFT,Microsoft Corporation
-2009-06-22,17.22457504272461,17.720299538101298,17.202377918015962,17.720299538101298,71291600,MSFT,Microsoft Corporation
-2009-06-23,17.268966674804688,17.50573034360245,17.172780552341354,17.298561427793015,56752700,MSFT,Microsoft Corporation
-2009-06-24,17.365144729614258,17.572313566011452,17.283758131676485,17.350348064403363,54287700,MSFT,Microsoft Corporation
-2009-06-25,17.601913452148438,17.698098146919598,17.165379983340195,17.335553664747465,57724300,MSFT,Microsoft Corporation
-2009-06-26,17.276357650756836,17.52791928422395,17.254160537960754,17.439132244261742,65126400,MSFT,Microsoft Corporation
-2009-06-29,17.65369987487793,17.779480690000693,17.424333945922115,17.461329133441815,62854900,MSFT,Microsoft Corporation
-2009-06-30,17.58711814880371,17.93486460629788,17.483532986672635,17.735094734212336,66452400,MSFT,Microsoft Corporation
-2009-07-01,17.786884307861328,17.97925368761298,17.72769199258701,17.794281936048147,54908400,MSFT,Microsoft Corporation
-2009-07-02,17.291156768798828,17.786881028031925,17.17277357130205,17.57971219644032,65422200,MSFT,Microsoft Corporation
-2009-07-06,17.165380477905273,17.224571386675045,16.921217802827133,17.172778106681733,49207700,MSFT,Microsoft Corporation
-2009-07-07,16.669649124145508,17.1209790857673,16.61785586578839,17.076586275540336,52842500,MSFT,Microsoft Corporation
-2009-07-08,16.691843032836914,16.78802909110152,16.27750688898664,16.50687136364388,73023400,MSFT,Microsoft Corporation
-2009-07-09,16.603063583374023,16.876820965087973,16.551271722575297,16.758439165770206,46981200,MSFT,Microsoft Corporation
-2009-07-10,16.566064834594727,16.677048982461518,16.38849217371875,16.41808832280911,43229200,MSFT,Microsoft Corporation
-2009-07-13,17.187578201293945,17.231972446491813,16.38110109276176,16.588270003350228,67584000,MSFT,Microsoft Corporation
-2009-07-14,17.098791122436523,17.18017774280483,16.91381934970994,17.165381073515903,45448700,MSFT,Microsoft Corporation
-2009-07-15,17.84607696533203,17.84607696533203,17.431739185036967,17.572318125180743,67238700,MSFT,Microsoft Corporation
-2009-07-16,18.082839965820312,18.082839965820312,17.653705531639375,17.705497399540473,64555100,MSFT,Microsoft Corporation
-2009-07-17,17.971853256225586,18.09023504586441,17.831274351821133,18.053239854588377,52860100,MSFT,Microsoft Corporation
-2009-07-20,18.1494255065918,18.1494255065918,17.868267704507534,18.08283557510985,47798000,MSFT,Microsoft Corporation
-2009-07-21,18.371400833129883,18.371400833129883,18.03105336677119,18.267817067059493,52028400,MSFT,Microsoft Corporation
-2009-07-22,18.34919548034668,18.423184456320325,18.134629002367685,18.275207915595374,66192500,MSFT,Microsoft Corporation
-2009-07-23,18.91151237487793,19.029894188553023,18.378794213340008,18.445384159935067,106060500,MSFT,Microsoft Corporation
-2009-07-24,17.3503475189209,17.675896722881433,16.8768189665036,17.468729304219675,215135700,MSFT,Microsoft Corporation
-2009-07-27,17.098791122436523,17.350352846242487,16.943414099510424,17.342953805986706,80950000,MSFT,Microsoft Corporation
-2009-07-28,17.365144729614258,17.424335624124563,16.94340942982554,17.009999362552417,70288400,MSFT,Microsoft Corporation
-2009-07-29,17.60930824279785,17.690696256103344,17.26896093483364,17.55751638386611,73626900,MSFT,Microsoft Corporation
-2009-07-30,17.616710662841797,18.075441265130014,17.54272167392788,17.905267578483816,67820000,MSFT,Microsoft Corporation
-2009-07-31,17.402145385742188,17.809082736894137,17.387347304661798,17.587117165579016,54258200,MSFT,Microsoft Corporation
-2009-08-03,17.631505966186523,17.65370308273178,17.38734332907815,17.624106927338104,46902900,MSFT,Microsoft Corporation
-2009-08-04,17.58711814880371,17.601916230711403,17.409545399579706,17.520528191441862,49218300,MSFT,Microsoft Corporation
-2009-08-05,17.616710662841797,17.94226136732948,17.60191399403708,17.638907782882747,53310300,MSFT,Microsoft Corporation
-2009-08-06,17.35774803161621,17.742489603416224,17.21717052021509,17.70549581856802,59686000,MSFT,Microsoft Corporation
-2009-08-07,17.43173599243164,17.624106767074128,17.387343170967174,17.572314906828527,46169700,MSFT,Microsoft Corporation
-2009-08-10,17.328155517578125,17.424340217304003,17.239368446796643,17.357750267023544,35261900,MSFT,Microsoft Corporation
-2009-08-11,17.113582611083984,17.313352403847606,17.05439171817871,17.254161510942332,33615800,MSFT,Microsoft Corporation
-2009-08-12,17.4095458984375,17.683303365460294,17.03960230748133,17.11358989669432,61972300,MSFT,Microsoft Corporation
-2009-08-13,17.476133346557617,17.64630703525168,17.31335728674364,17.483530975437706,38954500,MSFT,Microsoft Corporation
-2009-08-14,17.52791976928711,17.609306362680773,17.394739911269273,17.476127915885098,46330200,MSFT,Microsoft Corporation
-2009-08-17,17.202373504638672,17.46133424824333,17.187575425296114,17.2541653711151,42474400,MSFT,Microsoft Corporation
-2009-08-18,17.54463768005371,17.596720771121518,17.313983382828656,17.328864671464544,38878900,MSFT,Microsoft Corporation
-2009-08-19,17.596710205078125,17.648793264872367,17.299091706856075,17.299091706856075,41821300,MSFT,Microsoft Corporation
-2009-08-20,17.61159896850586,17.760408990429458,17.514873447665803,17.559515886579863,39505900,MSFT,Microsoft Corporation
-2009-08-21,18.16219520568848,18.169635849284905,17.686005368778307,17.80505282800585,69011400,MSFT,Microsoft Corporation
-2009-08-24,18.333328247070312,18.40029262939791,18.06547213691777,18.16219767852549,54180900,MSFT,Microsoft Corporation
-2009-08-25,18.333328247070312,18.46725701172551,18.19939948241512,18.303567087790185,43980300,MSFT,Microsoft Corporation
-2009-08-26,18.266359329223636,18.415169346148435,18.16963381163276,18.296121900271597,41079000,MSFT,Microsoft Corporation
-2009-08-27,18.37053680419922,18.437501205970644,18.08035725680361,18.16220295211497,45495600,MSFT,Microsoft Corporation
-2009-08-28,18.36309242248535,18.965770496688798,18.311009324847248,18.6532704917022,55808000,MSFT,Microsoft Corporation
-2009-08-31,18.34076499938965,18.489575021683265,18.072908946081704,18.28124127430371,49592800,MSFT,Microsoft Corporation
-2009-09-01,17.857139587402344,18.40773455438163,17.782734555289913,18.117556490216884,62608500,MSFT,Microsoft Corporation
-2009-09-02,17.75296401977539,17.961296296694186,17.69344030934756,17.723201454982874,40771300,MSFT,Microsoft Corporation
-2009-09-03,17.938976287841797,17.961296792895613,17.67855951534179,17.790166298082582,34120000,MSFT,Microsoft Corporation
-2009-09-04,18.318449020385746,18.45237637058685,17.9166627123087,17.924103357179522,44999700,MSFT,Microsoft Corporation
-2009-09-08,18.46725082397461,18.48213210820738,18.16219159298962,18.318442239118998,53737100,MSFT,Microsoft Corporation
-2009-09-09,18.43748664855957,18.56397470546317,18.355641017869843,18.40772408497889,49900300,MSFT,Microsoft Corporation
-2009-09-10,18.601179122924805,18.63838091350772,18.34076233137239,18.45236912227847,46256000,MSFT,Microsoft Corporation
-2009-09-11,18.49701499938965,18.727669248406496,18.45981178557564,18.54909807957176,54303500,MSFT,Microsoft Corporation
-2009-09-14,18.601179122924805,18.66814348129992,18.333321689424334,18.34076233137239,42806800,MSFT,Microsoft Corporation
-2009-09-15,18.74999237060547,18.80207545410398,18.49701617719189,18.578860414479163,44716600,MSFT,Microsoft Corporation
-2009-09-16,18.74999237060547,18.86159918083908,18.563980547163577,18.78719416763081,50055800,MSFT,Microsoft Corporation
-2009-09-17,18.82439422607422,18.883917947311836,18.64582306236138,18.64582306236138,42428800,MSFT,Microsoft Corporation
-2009-09-18,18.794641494750977,18.958331446695688,18.675593998944255,18.943450154930325,68016500,MSFT,Microsoft Corporation
-2009-09-21,18.82439422607422,18.876478723919902,18.675585632558917,18.683026275108297,28878700,MSFT,Microsoft Corporation
-2009-09-22,19.174097061157227,19.211298854224868,18.8169547387411,18.8987989673214,61376700,MSFT,Microsoft Corporation
-2009-09-23,19.12944984436035,19.53123595083002,19.077366775556623,19.28570046992873,60599900,MSFT,Microsoft Corporation
-2009-09-24,19.300594329833984,19.427082473281875,19.092260499696835,19.285713037861733,56302900,MSFT,Microsoft Corporation
-2009-09-25,19.01040267944336,19.211295735372545,18.988082174889367,19.11457023760509,50158900,MSFT,Microsoft Corporation
-2009-09-28,19.21874618530273,19.4642817948114,19.04761560698171,19.04761560698171,44358000,MSFT,Microsoft Corporation
-2009-09-29,19.15922164916992,19.315470930938247,19.114579199972955,19.278269126467087,39050300,MSFT,Microsoft Corporation
-2009-09-30,19.136898040771484,19.337791173319204,18.88392181885756,19.166660617070885,63533400,MSFT,Microsoft Corporation
-2009-10-01,18.51190185546875,18.950890010124382,18.4523781100489,18.906247555849006,75958100,MSFT,Microsoft Corporation
-2009-10-02,18.571413040161133,18.66813994802116,18.17706902565247,18.19938952811473,51219700,MSFT,Microsoft Corporation
-2009-10-05,18.333328247070312,18.645828224879825,18.244043350072083,18.58630448716172,60804900,MSFT,Microsoft Corporation
-2009-10-06,18.683029174804688,18.75743277353141,18.348207303903727,18.36308859131214,48795300,MSFT,Microsoft Corporation
-2009-10-07,18.675586700439453,18.735110425080663,18.51189539330796,18.593741046873703,38472700,MSFT,Microsoft Corporation
-2009-10-08,19.099689483642575,19.270819979358883,18.76486771449568,18.92855898792627,60521300,MSFT,Microsoft Corporation
-2009-10-09,19.01040267944336,19.18897523081855,18.943438327466964,19.02528396191749,39520000,MSFT,Microsoft Corporation
-2009-10-12,19.136898040771484,19.263386151728447,19.01040992981452,19.09225559548013,29145800,MSFT,Microsoft Corporation
-2009-10-13,19.203866958618164,19.300593935302437,18.98809390606371,19.040177007743814,37749000,MSFT,Microsoft Corporation
-2009-10-14,19.315465927124023,19.49403851596709,19.211299766263487,19.44939465917757,45365500,MSFT,Microsoft Corporation
-2009-10-15,19.873498916625977,19.873498916625977,19.270821115778293,19.270821115778293,65620100,MSFT,Microsoft Corporation
-2009-10-16,19.717254638671875,19.81398016907372,19.4196359845612,19.680052839092173,56500900,MSFT,Microsoft Corporation
-2009-10-19,19.613086700439453,19.776776590687952,19.531241045736422,19.709812222141394,48143200,MSFT,Microsoft Corporation
-2009-10-20,19.620525360107425,19.72469151435759,19.300584835873423,19.657727152580364,54604700,MSFT,Microsoft Corporation
-2009-10-21,19.77678108215332,19.903269204894663,19.635411669875843,19.687494764094417,61672700,MSFT,Microsoft Corporation
-2009-10-22,19.784215927124023,19.88094144243776,19.44195346391761,19.76189399936356,61600000,MSFT,Microsoft Corporation
-2009-10-23,20.848207473754883,21.83779041081794,20.744039877798222,21.726183590082265,281761000,MSFT,Microsoft Corporation
-2009-10-26,21.33927726745605,21.59225346863625,20.915170524053256,20.930050391825667,124149700,MSFT,Microsoft Corporation
-2009-10-27,21.27231788635254,21.48809092083243,21.160711046507217,21.37648408098711,69685800,MSFT,Microsoft Corporation
-2009-10-28,20.848207473754883,21.406242996590997,20.796124385355416,21.01189738289003,73542400,MSFT,Microsoft Corporation
-2009-10-29,20.997018814086918,21.138388228876604,20.72172204856573,20.885411978898382,65225500,MSFT,Microsoft Corporation
-2009-10-30,20.63242721557617,21.13093886493664,20.58034414192255,20.855642213008256,73371800,MSFT,Microsoft Corporation
-2009-11-02,20.74403190612793,20.87051996612932,20.39433029043334,20.61010462420632,62428900,MSFT,Microsoft Corporation
-2009-11-03,20.483617782592773,20.639866997040446,20.40921278655029,20.565462000997968,50294800,MSFT,Microsoft Corporation
-2009-11-04,20.87796401977539,21.123499538834327,20.550584273801743,20.60266735069949,63898400,MSFT,Microsoft Corporation
-2009-11-05,21.183029174804688,21.38392231537233,21.04166118921217,21.220232396664144,52681700,MSFT,Microsoft Corporation
-2009-11-06,21.220230102539062,21.302074343466053,20.98213518501028,21.11606251175198,38908500,MSFT,Microsoft Corporation
-2009-11-09,21.56993293762207,21.577373581569816,21.227671830972188,21.29463620734416,57518000,MSFT,Microsoft Corporation
-2009-11-10,21.584814071655277,21.78570719933917,21.4360040320766,21.50296840797123,65881100,MSFT,Microsoft Corporation
-2009-11-11,21.66666412353516,21.800591483291303,21.592259088676407,21.636901541928456,49693400,MSFT,Microsoft Corporation
-2009-11-12,21.845224380493164,21.9419498838033,21.57736695723849,21.58480759890193,55352400,MSFT,Microsoft Corporation
-2009-11-13,22.046125411987305,22.16517431011431,21.852674323030914,21.927077933018197,53037600,MSFT,Microsoft Corporation
-2009-11-16,21.97916030883789,22.172611378976598,21.85267219734243,22.03124339842583,54129500,MSFT,Microsoft Corporation
-2009-11-17,22.420085906982425,22.420085906982425,22.023997209470693,22.04641780853272,75648900,MSFT,Microsoft Corporation
-2009-11-18,22.502294540405277,22.52471371522784,22.27809281416442,22.42008709824055,59431200,MSFT,Microsoft Corporation
-2009-11-19,22.255664825439453,22.420078219225577,22.195878007205398,22.412604688767544,51967700,MSFT,Microsoft Corporation
-2009-11-20,22.136098861694336,22.24819900656012,21.994104584634652,22.16599156845756,42647100,MSFT,Microsoft Corporation
-2009-11-23,22.375244140625,22.427557441677862,22.19588364040208,22.30051024250781,41832700,MSFT,Microsoft Corporation
-2009-11-24,22.35281753540039,22.412604352738075,22.233243900725025,22.38271165678432,37341400,MSFT,Microsoft Corporation
-2009-11-25,22.26314353942871,22.31545683938485,22.10620221412976,22.278089178394385,32033500,MSFT,Microsoft Corporation
-2009-11-27,21.837160110473636,21.96420730322038,21.48591266014108,21.754954109588425,29357900,MSFT,Microsoft Corporation
-2009-11-30,21.97916030883789,22.00905444482692,21.672752542104675,21.784852701201803,44172000,MSFT,Microsoft Corporation
-2009-12-01,22.42755889892578,22.45745160485663,21.979156906517947,22.061364342331395,49904200,MSFT,Microsoft Corporation
-2009-12-02,22.255664825439453,22.412604688767544,22.15851035491524,22.345344340075453,36308600,MSFT,Microsoft Corporation
-2009-12-03,22.29303550720215,22.569550487685596,22.24072220897215,22.30050903915364,43095200,MSFT,Microsoft Corporation
-2009-12-04,22.40513610839844,22.696598158935195,22.293035977621454,22.45744940773233,58810700,MSFT,Microsoft Corporation
-2009-12-07,22.26314353942871,22.479870271451382,22.18093611068019,22.255670007230616,38082700,MSFT,Microsoft Corporation
-2009-12-08,22.098730087280277,22.225777291866297,21.95673581734752,22.061363849344048,37402200,MSFT,Microsoft Corporation
-2009-12-09,22.203350067138672,22.27808394613701,21.859576219348565,22.023989612800765,44713300,MSFT,Microsoft Corporation
-2009-12-10,22.322933197021484,22.39019214445634,22.16599185185829,22.20335809214773,45940200,MSFT,Microsoft Corporation
-2009-12-11,22.307981491088867,22.42008161407315,22.26314172698123,22.39766101930413,43744200,MSFT,Microsoft Corporation
-2009-12-14,22.502294540405277,22.539660782063372,22.3453531894936,22.35282672291137,34651200,MSFT,Microsoft Corporation
-2009-12-15,22.435033798217773,22.57702665454129,22.330405757510626,22.337879290806185,49473200,MSFT,Microsoft Corporation
-2009-12-16,22.49481773376465,22.72649153428165,22.449977965213417,22.47239713677376,55737800,MSFT,Microsoft Corporation
-2009-12-17,22.12114524841309,22.390185231377192,22.098724655903467,22.38271312597091,43691200,MSFT,Microsoft Corporation
-2009-12-18,22.689128875732425,22.756389251880304,22.27061955182764,22.300513685862597,94118000,MSFT,Microsoft Corporation
-2009-12-21,22.80870056152344,23.04784791111556,22.69660041958096,22.71901959271107,40129100,MSFT,Microsoft Corporation
-2009-12-22,23.03289031982422,23.11509771821581,22.82363719727105,22.868476948471017,36321000,MSFT,Microsoft Corporation
-2009-12-23,23.107637405395508,23.130058006534146,22.93575040629169,22.95069604828664,28362700,MSFT,Microsoft Corporation
-2009-12-24,23.16741943359375,23.16741943359375,22.98805893806275,23.077738473113,11083900,MSFT,Microsoft Corporation
-2009-12-28,23.294469833374023,23.301943366561208,23.08521518042494,23.16742262005328,25384000,MSFT,Microsoft Corporation
-2009-12-29,23.45888328552246,23.54109072514492,23.339309605397453,23.42899057820656,29716200,MSFT,Microsoft Corporation
-2009-12-30,23.137523651123047,23.384145918459325,23.01794999598265,23.27951790113867,42006200,MSFT,Microsoft Corporation
-2009-12-31,22.7788028717041,23.159944435112763,22.7788028717041,23.152470903426664,31929700,MSFT,Microsoft Corporation
-2010-01-04,23.130056381225582,23.24215652818009,22.86101488819021,22.883435487753392,38409100,MSFT,Microsoft Corporation
-2010-01-05,23.137523651123047,23.2421516684437,22.89837634084225,23.055317654108027,49749600,MSFT,Microsoft Corporation
-2010-01-06,22.995532989501957,23.227206789948955,22.80869895759264,23.077738994249284,58182400,MSFT,Microsoft Corporation
-2010-01-07,22.75638961791992,22.94322368235135,22.562082019859545,22.890908946948684,50559700,MSFT,Microsoft Corporation
-2010-01-08,22.91332626342773,23.0777397034052,22.599445023157603,22.62933915338837,51197400,MSFT,Microsoft Corporation
-2010-01-11,22.62187385559082,22.988068531635516,22.509773677280176,22.950700855244563,68754700,MSFT,Microsoft Corporation
-2010-01-12,22.472393035888672,22.71901385606155,22.352819391285475,22.532179858190272,65912100,MSFT,Microsoft Corporation
-2010-01-13,22.6816520690918,22.808699269544967,22.42755766818546,22.61439170265009,51863500,MSFT,Microsoft Corporation
-2010-01-14,23.137523651123047,23.2421516684437,22.61438926624141,22.65175549893638,63228100,MSFT,Microsoft Corporation
-2010-01-15,23.06279563903809,23.346782768475357,22.95069406844613,23.227209090245907,79913200,MSFT,Microsoft Corporation
-2010-01-19,23.24214744567871,23.34677401855981,22.92826630160527,22.980579588045817,46575700,MSFT,Microsoft Corporation
-2010-01-20,22.86102104187012,23.12258907212608,22.651766332579133,23.02543453996448,54849500,MSFT,Microsoft Corporation
-2010-01-21,22.42755889892578,22.958166901716428,22.42008536608541,22.875960891333616,73086700,MSFT,Microsoft Corporation
-2010-01-22,21.64284896850586,22.56954682403652,21.55316945050627,22.42007906013022,102004600,MSFT,Microsoft Corporation
-2010-01-25,21.91189956665039,22.165994016639992,21.747486097716877,21.852112721089945,63373000,MSFT,Microsoft Corporation
-2010-01-26,22.04641532897949,22.307983253561964,21.74000763674676,21.82221506529767,66639900,MSFT,Microsoft Corporation
-2010-01-27,22.17346572875977,22.28556587679669,21.687697470312624,21.934318366166146,63949500,MSFT,Microsoft Corporation
-2010-01-28,21.792325973510746,22.32293547749737,21.59054483430044,22.300514875774837,117513700,MSFT,Microsoft Corporation
-2010-01-29,21.059938430786133,22.36030350007253,20.67132318927132,22.34535643106866,193888500,MSFT,Microsoft Corporation
-2010-02-01,21.231822967529297,21.284136277500124,20.8656283723027,21.21687590027169,85931100,MSFT,Microsoft Corporation
-2010-02-02,21.269189834594727,21.29908396998747,21.03004245317608,21.201930880822708,54413700,MSFT,Microsoft Corporation
-2010-02-03,21.3962345123291,21.51580961423607,21.015094309455044,21.119720920014142,61397900,MSFT,Microsoft Corporation
-2010-02-04,20.80583381652832,21.299075449751296,20.783413223952635,21.20939450487882,77850000,MSFT,Microsoft Corporation
-2010-02-05,20.94036674499512,21.134674384453408,20.60406478719594,20.92541967455269,80960100,MSFT,Microsoft Corporation
-2010-02-08,20.716157913208008,20.98519938787,20.604057773909048,20.932886084559197,52820600,MSFT,Microsoft Corporation
-2010-02-09,20.932884216308597,21.179505070927743,20.738576660331308,20.90299008826725,59195800,MSFT,Microsoft Corporation
-2010-02-10,20.917938232421875,21.104772266036324,20.80583809733932,20.947832362006853,48591300,MSFT,Microsoft Corporation
-2010-02-11,21.01509666442871,21.22434990899605,20.701215372146883,20.87310237316457,65993700,MSFT,Microsoft Corporation
-2010-02-12,20.87310028076172,20.970253359510284,20.61153232584234,20.783419309629394,81117200,MSFT,Microsoft Corporation
-2010-02-16,21.286056518554688,21.301073480410984,21.03828237631104,21.12087280232805,51935600,MSFT,Microsoft Corporation
-2010-02-17,21.466257095336918,21.511306551602328,21.293566319572516,21.421207639071504,45882900,MSFT,Microsoft Corporation
-2010-02-18,21.75157165527344,21.796622542449423,21.40619011283568,21.466256530307305,42856500,MSFT,Microsoft Corporation
-2010-02-19,21.601398468017575,21.714022780786703,21.541332072400987,21.61641542494569,44451800,MSFT,Microsoft Corporation
-2010-02-22,21.57137489318848,21.7290501523147,21.511308468782417,21.653966763783,36707100,MSFT,Microsoft Corporation
-2010-02-23,21.271034240722656,21.64644960072983,21.090835039770727,21.533825279146868,52266200,MSFT,Microsoft Corporation
-2010-02-24,21.49629020690918,21.61642448056521,21.30858246296025,21.413699773397223,43165900,MSFT,Microsoft Corporation
-2010-02-25,21.4737606048584,21.511301571038224,21.03827880953054,21.22598650462179,48735300,MSFT,Microsoft Corporation
-2010-02-26,21.52631950378418,21.66146927949682,21.406186688060973,21.51130254379475,40370600,MSFT,Microsoft Corporation
-2010-03-01,21.78911399841309,21.81163800983976,21.421207013448388,21.601406265343563,43805400,MSFT,Microsoft Corporation
-2010-03-02,21.36864852905273,21.99934665282022,21.203466232674167,21.83416435644165,93123900,MSFT,Microsoft Corporation
-2010-03-03,21.36864852905273,21.481274319229826,21.286058096911656,21.406190936477238,48442100,MSFT,Microsoft Corporation
-2010-03-04,21.49629020690918,21.51130717012824,21.22599202944829,21.368648883740047,42890600,MSFT,Microsoft Corporation
-2010-03-05,21.466257095336918,21.533831995783228,21.338615775837923,21.51881503299596,56001800,MSFT,Microsoft Corporation
-2010-03-08,21.49629020690918,21.72154035890576,21.398682810178165,21.413699773397223,39414500,MSFT,Microsoft Corporation
-2010-03-09,21.623931884765625,21.856690522189567,21.43622413773781,21.4437326194705,50271600,MSFT,Microsoft Corporation
-2010-03-10,21.75157165527344,21.856688959921048,21.623930339134187,21.668981226310173,44891400,MSFT,Microsoft Corporation
-2010-03-11,21.909242630004883,21.916751109738826,21.661468527169227,21.691501014008903,35349700,MSFT,Microsoft Corporation
-2010-03-12,21.9768180847168,22.059408499737067,21.804127342651736,22.014359052262726,31700200,MSFT,Microsoft Corporation
-2010-03-15,21.99183654785156,22.05190295928863,21.78160339177372,21.909244695089512,37512000,MSFT,Microsoft Corporation
-2010-03-16,22.05190658569336,22.142005501617493,21.92426526138713,22.089447561979007,36723500,MSFT,Microsoft Corporation
-2010-03-17,22.24712371826172,22.42732443323545,22.07443291784987,22.14951631040616,50385700,MSFT,Microsoft Corporation
-2010-03-18,22.232105255126957,22.314695687166108,22.149513390991387,22.24712078598181,43845200,MSFT,Microsoft Corporation
-2010-03-19,22.217086791992188,22.44984397363454,22.03688754503395,22.344728104266316,81332100,MSFT,Microsoft Corporation
-2010-03-22,22.22458839416504,22.299671748515784,22.06691320681888,22.14950503981429,37718200,MSFT,Microsoft Corporation
-2010-03-23,22.43482780456543,22.449844767033408,22.081937779146116,22.217087577165195,42026600,MSFT,Microsoft Corporation
-2010-03-24,22.262136459350582,22.41230321597171,22.22459548624347,22.31469439453908,33987700,MSFT,Microsoft Corporation
-2010-03-25,22.532434463500977,22.95289934752982,22.37475923693002,22.39728467846765,73168700,MSFT,Microsoft Corporation
-2010-03-26,22.269643783569336,22.67509314612705,22.217085851111023,22.59250129106613,55595500,MSFT,Microsoft Corporation
-2010-03-29,22.217086791992188,22.389777557981795,22.187052868117657,22.30718569942315,33336000,MSFT,Microsoft Corporation
-2010-03-30,22.35224151611328,22.419816427641607,22.149516781528305,22.24712419145998,34954800,MSFT,Microsoft Corporation
-2010-03-31,21.99183654785156,22.314692614265667,21.90173621464785,22.2546262028286,63760000,MSFT,Microsoft Corporation
-2010-04-01,21.894227981567383,22.17954451318912,21.48878005781048,22.03688624737825,74768100,MSFT,Microsoft Corporation
-2010-04-05,21.9768180847168,22.09695089937911,21.796618862723324,21.871700797815187,34331200,MSFT,Microsoft Corporation
-2010-04-06,22.014368057250977,22.209584318954573,21.75908536364601,21.886726710448496,47366800,MSFT,Microsoft Corporation
-2010-04-07,22.03689193725586,22.194565772734524,21.8792166696806,21.894233634610927,58318800,MSFT,Microsoft Corporation
-2010-04-08,22.464862823486328,22.5099122809877,21.999346988984037,22.014363952183302,63713800,MSFT,Microsoft Corporation
-2010-04-09,22.78021049499512,22.832768430877167,22.449844485326924,22.48738689102578,54752500,MSFT,Microsoft Corporation
-2010-04-12,22.76518440246582,22.892825666457178,22.68259257514913,22.71262648766275,37068800,MSFT,Microsoft Corporation
-2010-04-13,22.8628044128418,22.90034538982259,22.62253729103672,22.637554254667624,41374600,MSFT,Microsoft Corporation
-2010-04-14,23.14060401916504,23.275753786415077,23.02047121096413,23.11808001268739,68941200,MSFT,Microsoft Corporation
-2010-04-15,23.178152084350582,23.23821850313859,23.058017814678195,23.140609677547843,52745400,MSFT,Microsoft Corporation
-2010-04-16,23.02798843383789,23.260745659089245,22.975430489306607,23.11808879024622,88703100,MSFT,Microsoft Corporation
-2010-04-19,23.3057918548584,23.46346565666497,23.095558687020016,23.103067167881704,64970300,MSFT,Microsoft Corporation
-2010-04-20,23.546062469482425,23.60612889692104,23.373370237511885,23.4409451473924,52199500,MSFT,Microsoft Corporation
-2010-04-21,23.523530960083008,23.65117226450865,23.44844758710977,23.523530960083008,55343100,MSFT,Microsoft Corporation
-2010-04-22,23.56858253479004,23.67369983926317,23.200675549374964,23.305792853848093,84847600,MSFT,Microsoft Corporation
-2010-04-23,23.245723724365234,23.71123950743651,23.01296654887774,23.365857984590303,126766600,MSFT,Microsoft Corporation
-2010-04-26,23.35833740234375,23.48597864511431,23.17062977662796,23.27574558875823,63649300,MSFT,Microsoft Corporation
-2010-04-27,23.163135528564453,23.46346762778076,23.08805214573627,23.238218911392632,68730900,MSFT,Microsoft Corporation
-2010-04-28,23.208187103271484,23.27576201077371,22.99044684850606,23.21569558544913,64557900,MSFT,Microsoft Corporation
-2010-04-29,23.275758743286133,23.59861627111874,23.027984594593068,23.22320080751735,52665200,MSFT,Microsoft Corporation
-2010-04-30,22.930370330810547,23.335818165277136,22.915353373064693,23.32830968640421,63214800,MSFT,Microsoft Corporation
-2010-05-03,23.170639038085938,23.320804339423315,22.96040589769828,23.02798078453373,43989500,MSFT,Microsoft Corporation
-2010-05-04,22.62253761291504,22.937886693168554,22.337222460350663,22.915362679498195,82085600,MSFT,Microsoft Corporation
-2010-05-05,22.41229820251465,22.59249741089304,22.29216539692905,22.352231799721853,66833800,MSFT,Microsoft Corporation
-2010-05-06,21.75907516479492,22.434822564975036,20.95568647763999,22.21708238842741,128613000,MSFT,Microsoft Corporation
-2010-05-07,21.18094062805176,21.736556796961565,20.512701534009327,21.72153983410532,173718100,MSFT,Microsoft Corporation
-2010-05-10,21.72904586791992,22.13449379469304,21.5563536787184,21.78160379990012,86653300,MSFT,Microsoft Corporation
-2010-05-11,21.683992385864254,22.262132432555877,21.451235244089528,21.533827088501493,63789400,MSFT,Microsoft Corporation
-2010-05-12,22.104461669921875,22.20957753562019,21.71402926576204,21.75907871790471,47146800,MSFT,Microsoft Corporation
-2010-05-13,21.95429992675781,22.32220697270097,21.90925046434142,21.969316891595472,45188800,MSFT,Microsoft Corporation
-2010-05-14,21.72153854370117,21.93177028281381,21.50379689151015,21.924263233928063,63334000,MSFT,Microsoft Corporation
-2010-05-17,21.72904586791992,21.946786076423056,21.36113891196231,21.864195654209706,46053300,MSFT,Microsoft Corporation
-2010-05-18,21.57066535949707,21.872352695166946,21.419820972382787,21.774304850533746,52690600,MSFT,Microsoft Corporation
-2010-05-19,21.29913711547852,21.638536125025244,20.959739544489874,21.51031888125849,61746700,MSFT,Microsoft Corporation
-2010-05-20,20.44686889648437,20.99744818820525,20.394073818998532,20.854146236059417,87991100,MSFT,Microsoft Corporation
-2010-05-21,20.24323844909668,20.44687792811316,19.94155113123445,20.08485170811988,117596300,MSFT,Microsoft Corporation
-2010-05-24,19.81333351135254,20.258322837247963,19.80579114871177,20.250780474607197,73711700,MSFT,Microsoft Corporation
-2010-05-25,19.662485122680664,19.85858219564295,19.14207371514838,19.34571314921209,98373600,MSFT,Microsoft Corporation
-2010-05-26,18.86301612854004,20.069766737301748,18.52361702532133,19.78316273045962,176684100,MSFT,Microsoft Corporation
-2010-05-27,19.60969352722168,19.88121282101425,19.40605405687725,19.40605405687725,136433600,MSFT,Microsoft Corporation
-2010-05-28,19.45884323120117,19.7001944402923,19.3532530662325,19.489012671796853,67496900,MSFT,Microsoft Corporation
-2010-06-01,19.526716232299805,19.843488055423727,19.247656196784448,19.25519855430616,76152400,MSFT,Microsoft Corporation
-2010-06-02,19.956632614135746,19.97171733830485,19.406053128989548,19.65494532354594,65718800,MSFT,Microsoft Corporation
-2010-06-03,20.25831794738769,20.31111303457108,19.91891890326849,20.02450907763525,67837000,MSFT,Microsoft Corporation
-2010-06-04,19.45130157470703,20.03959125851516,19.323084334135867,19.68510897625749,89832200,MSFT,Microsoft Corporation
-2010-06-07,19.074199676513672,19.48147719862701,19.036487862437408,19.47393483581176,80456200,MSFT,Microsoft Corporation
-2010-06-08,18.938440322875977,19.05157288977917,18.59149882067307,19.04403052684447,87355000,MSFT,Microsoft Corporation
-2010-06-09,18.69708824157715,19.247667723361456,18.66691879342315,19.02140117788185,87794000,MSFT,Microsoft Corporation
-2010-06-10,18.855470657348636,18.968603193581075,18.68954303344493,18.953518471801218,78930900,MSFT,Microsoft Corporation
-2010-06-11,19.35326194763184,19.39851469073417,18.6820074104719,18.88564691227057,68057700,MSFT,Microsoft Corporation
-2010-06-14,19.232576370239254,19.579516273076923,19.20994929192281,19.504095555804717,50972400,MSFT,Microsoft Corporation
-2010-06-15,20.04713630676269,20.09993139433233,19.41359237881061,19.421134739686018,81641500,MSFT,Microsoft Corporation
-2010-06-16,19.851037979125977,20.04713503375967,19.78315817411592,19.96417050795668,48698000,MSFT,Microsoft Corporation
-2010-06-17,19.888755798339844,20.1150209244565,19.639863584188085,20.03205637355305,47995500,MSFT,Microsoft Corporation
-2010-06-18,19.941551208496094,20.009431035097915,19.73791172869063,19.88875610748548,52075600,MSFT,Microsoft Corporation
-2010-06-21,19.57197952270508,20.28094419832828,19.52672535642917,20.197981103939004,54625300,MSFT,Microsoft Corporation
-2010-06-22,19.436222076416016,19.949091176480213,19.428679714525845,19.730366997340536,55985400,MSFT,Microsoft Corporation
-2010-06-23,19.089279174804688,19.443762963971647,19.0213993614986,19.443762963971647,61466200,MSFT,Microsoft Corporation
-2010-06-24,18.855470657348636,19.398507694399303,18.802675569677376,19.20241062693589,85243400,MSFT,Microsoft Corporation
-2010-06-25,18.5009880065918,18.938434860727096,18.335058947002327,18.89318069617094,156256700,MSFT,Microsoft Corporation
-2010-06-28,18.33505630493164,18.5613227794329,18.191755786827997,18.485900621265813,73784800,MSFT,Microsoft Corporation
-2010-06-29,17.580842971801758,18.25209880216189,17.430000047938993,18.199302268323542,119882100,MSFT,Microsoft Corporation
-2010-06-30,17.354572296142578,17.859898877924596,17.30931957736511,17.57329496903199,81050500,MSFT,Microsoft Corporation
-2010-07-01,17.467708587646484,17.588383489506423,17.14339424943854,17.41491349790255,92239400,MSFT,Microsoft Corporation
-2010-07-02,17.550670623779297,17.709055870464805,17.38474157842332,17.618550426232545,62485100,MSFT,Microsoft Corporation
-2010-07-06,17.965492248535156,18.1691316773009,17.784479902485025,17.874986794789216,73592000,MSFT,Microsoft Corporation
-2010-07-07,18.3275089263916,18.34259364160577,17.807099198521314,17.96548439259724,79965300,MSFT,Microsoft Corporation
-2010-07-08,18.410478591918945,18.568865269033875,18.078621956796532,18.553780549583305,50758100,MSFT,Microsoft Corporation
-2010-07-09,18.304893493652344,18.4104836818829,18.214386590484423,18.350146225957094,53806100,MSFT,Microsoft Corporation
-2010-07-12,18.727256774902344,18.772509509840425,18.4180271154682,18.425569477717637,49854200,MSFT,Microsoft Corporation
-2010-07-13,18.95352554321289,19.081742849062064,18.78005549369895,18.961067906916817,61928700,MSFT,Microsoft Corporation
-2010-07-14,19.18733024597168,19.315547523378005,18.94598041522059,19.232582979597893,72808100,MSFT,Microsoft Corporation
-2010-07-15,19.240129470825195,19.30046694146222,18.84039282875568,19.23258710717572,56934700,MSFT,Microsoft Corporation
-2010-07-16,18.77250289916992,19.338166921654107,18.764960539576503,19.240119124055703,65064800,MSFT,Microsoft Corporation
-2010-07-19,19.0289306640625,19.081725724049942,18.787580996372757,18.825291342490218,38181800,MSFT,Microsoft Corporation
-2010-07-20,19.21749687194824,19.21749687194824,18.62920706148675,18.74988196817415,45530700,MSFT,Microsoft Corporation
-2010-07-21,18.94598197937012,19.345717130093668,18.840390340780196,19.30800675538493,73297300,MSFT,Microsoft Corporation
-2010-07-22,19.489013671875,19.602146202797982,19.209952086277344,19.240121528421167,73016400,MSFT,Microsoft Corporation
-2010-07-23,19.46639442443848,19.624781182319303,19.0440321343542,19.48902151515253,108520100,MSFT,Microsoft Corporation
-2010-07-26,19.68511962890625,19.76054182980267,19.458853026216996,19.504107209890144,67249900,MSFT,Microsoft Corporation
-2010-07-27,19.73036003112793,19.790697466387485,19.57951572370008,19.71527531267356,60672100,MSFT,Microsoft Corporation
-2010-07-28,19.57197952270508,19.75299187213387,19.481472628711543,19.66248497814033,69704800,MSFT,Microsoft Corporation
-2010-07-29,19.6323184967041,19.91892104591101,19.30800413933945,19.70773923590281,69446200,MSFT,Microsoft Corporation
-2010-07-30,19.46639442443848,19.48902151515253,19.11945433150894,19.421141681569136,83534800,MSFT,Microsoft Corporation
-2010-08-02,19.858591079711918,19.89630146353113,19.421144010037885,19.602156441776213,55044600,MSFT,Microsoft Corporation
-2010-08-03,19.73036003112793,19.8736619793286,19.58705808292726,19.760529468036676,56877700,MSFT,Microsoft Corporation
-2010-08-04,19.406049728393555,19.790701495950984,19.187327020502995,19.722821687643307,78531900,MSFT,Microsoft Corporation
-2010-08-05,19.134531021118164,19.292916273909896,19.013854693225884,19.22503646883968,64922100,MSFT,Microsoft Corporation
-2010-08-06,19.27028465270996,19.277827011336168,18.87054971542569,18.991224576329373,55982100,MSFT,Microsoft Corporation
-2010-08-09,19.3155460357666,19.406051496048637,19.134533676644185,19.27029186706723,57096500,MSFT,Microsoft Corporation
-2010-08-10,18.90826988220215,19.111909355112378,18.76496787105511,19.10436699257216,87257700,MSFT,Microsoft Corporation
-2010-08-11,18.749876022338867,18.780044020164866,18.523609565133324,18.614116435727123,76746900,MSFT,Microsoft Corporation
-2010-08-12,18.47081756591797,18.614119535489404,18.37276975845845,18.418022482012216,70240500,MSFT,Microsoft Corporation
-2010-08-13,18.402936935424805,18.60657634011509,18.282262052324956,18.365226573915383,45263500,MSFT,Microsoft Corporation
-2010-08-16,18.47836685180664,18.561331408214755,18.32752246534801,18.37277664442081,40909700,MSFT,Microsoft Corporation
-2010-08-17,18.73616600036621,18.9257265699186,18.652760333201176,18.73616600036621,52912600,MSFT,Microsoft Corporation
-2010-08-18,18.81957054138184,18.9181428339657,18.50869136550751,18.713417099736606,46818900,MSFT,Microsoft Corporation
-2010-08-19,18.53144073486328,18.758912828177863,18.35704392067431,18.66792456934495,54064600,MSFT,Microsoft Corporation
-2010-08-20,18.37220573425293,18.501106949090627,18.349459396843475,18.432865044398195,49560100,MSFT,Microsoft Corporation
-2010-08-23,18.410125732421875,18.683092009125403,18.379795342658937,18.531444399008464,51643000,MSFT,Microsoft Corporation
-2010-08-24,18.228145599365234,18.46320030759004,18.19781521315176,18.26605713589967,66522500,MSFT,Microsoft Corporation
-2010-08-25,18.273637771606445,18.364626028018588,18.099242408289623,18.197813260441485,47404800,MSFT,Microsoft Corporation
-2010-08-26,18.061328887939453,18.34187913696654,18.0385825476347,18.266054628075526,49105300,MSFT,Microsoft Corporation
-2010-08-27,18.14473342895508,18.212975332692928,17.82627169358911,18.106820456749595,60939400,MSFT,Microsoft Corporation
-2010-08-30,17.924842834472656,18.06132664427537,17.894513902423185,18.00066733394439,45453100,MSFT,Microsoft Corporation
-2010-08-31,17.795944213867188,17.993087362744106,17.68220817119303,17.89451651142177,66074600,MSFT,Microsoft Corporation
-2010-09-01,18.121990203857425,18.15990318559916,17.84902396647881,17.94759482654257,65235900,MSFT,Microsoft Corporation
-2010-09-02,18.15231704711914,18.159899641987867,17.97792025760263,18.106821477906784,48837100,MSFT,Microsoft Corporation
-2010-09-03,18.417709350585938,18.539028023896098,18.34946741606989,18.379796361281095,64189100,MSFT,Microsoft Corporation
-2010-09-07,18.16747665405273,18.42527903596175,18.13714772771555,18.27363151181229,51928700,MSFT,Microsoft Corporation
-2010-09-08,18.14473342895508,18.34945914016863,18.00066702703828,18.250886858666394,65512400,MSFT,Microsoft Corporation
-2010-09-09,18.20538902282715,18.35703654200423,18.190223837039923,18.341872802448723,46028900,MSFT,Microsoft Corporation
-2010-09-10,18.08407592773437,18.22055974885596,18.038581802771237,18.18264677285988,58284300,MSFT,Microsoft Corporation
-2010-09-13,19.03946304321289,19.175946877337072,18.26605561399739,18.34946272290268,114680400,MSFT,Microsoft Corporation
-2010-09-14,18.97881126403809,19.22144864502141,18.872656325183225,18.986393862972925,87160400,MSFT,Microsoft Corporation
-2010-09-15,19.04704475402832,19.122867817256257,18.89539573510799,19.03187956288984,56201900,MSFT,Microsoft Corporation
-2010-09-16,19.206279754638672,19.23661014454684,18.99397136397928,19.00155396145632,44548300,MSFT,Microsoft Corporation
-2010-09-17,19.12286949157715,19.35792563610744,19.01671603677789,19.25935333130897,70341600,MSFT,Microsoft Corporation
-2010-09-20,19.282094955444336,19.35033685349304,19.03945773848536,19.168358940773803,49838700,MSFT,Microsoft Corporation
-2010-09-21,19.06979179382324,19.27451754300364,19.016715069124388,19.27451754300364,52675700,MSFT,Microsoft Corporation
-2010-09-22,18.66033363342285,18.93329973415544,18.470773158304723,18.8726404399669,94299400,MSFT,Microsoft Corporation
-2010-09-23,18.523860931396484,18.64517959228404,18.47078419803724,18.584520261840265,46201800,MSFT,Microsoft Corporation
-2010-09-24,18.789236068725582,18.804399808611315,18.637587100014304,18.68308121213499,51948800,MSFT,Microsoft Corporation
-2010-09-27,18.751325607299805,18.948468714456325,18.645172182766277,18.84231528992279,43603300,MSFT,Microsoft Corporation
-2010-09-28,18.71341896057129,18.880231734920294,18.463199075931627,18.804407220677177,56041200,MSFT,Microsoft Corporation
-2010-09-29,18.57693672180176,18.69825537653125,18.50111220103771,18.675507586432307,44318900,MSFT,Microsoft Corporation
-2010-09-30,18.569355010986328,18.82715752614355,18.47078414165328,18.6603447294905,61262700,MSFT,Microsoft Corporation
-2010-10-01,18.485944747924805,18.81957173076473,18.425285427975023,18.78166019813322,62672300,MSFT,Microsoft Corporation
-2010-10-04,18.12957191467285,18.190231236264367,18.031001059423755,18.167483448330437,98143400,MSFT,Microsoft Corporation
-2010-10-05,18.46320152282715,18.53902604711916,18.12957448368182,18.243310547003578,78152900,MSFT,Microsoft Corporation
-2010-10-06,18.523860931396484,18.607268053093875,18.29638735755793,18.440453809699093,50489700,MSFT,Microsoft Corporation
-2010-10-07,18.599681854248047,18.76649461910762,18.41012130253989,18.66792376856156,50096100,MSFT,Microsoft Corporation
-2010-10-08,18.63000869750977,18.69066800939237,18.478361140919283,18.66792167133144,41327800,MSFT,Microsoft Corporation
-2010-10-11,18.645177841186523,18.75891389430781,18.57693592006728,18.75891389430781,27587800,MSFT,Microsoft Corporation
-2010-10-12,18.827150344848636,18.902974840308065,18.523853809242866,18.690666542268048,50141500,MSFT,Microsoft Corporation
-2010-10-13,19.21385765075684,19.36550667072612,18.87264807894207,18.971220375791773,75336500,MSFT,Microsoft Corporation
-2010-10-14,19.130443572998047,19.2138506482064,18.956048275954878,19.17593913014717,51949100,MSFT,Microsoft Corporation
-2010-10-15,19.365509033203125,19.37309018351743,19.13045287895206,19.229025187827,68954800,MSFT,Microsoft Corporation
-2010-10-18,19.577808380126957,19.67638065088039,19.297259647558857,19.403413065694693,48330500,MSFT,Microsoft Corporation
-2010-10-19,19.03187370300293,19.23659938164096,18.91813769694795,19.160774895527048,66150900,MSFT,Microsoft Corporation
-2010-10-20,19.191112518310547,19.259354442112382,19.03188232692789,19.15320098119061,56283600,MSFT,Microsoft Corporation
-2010-10-21,19.274518966674805,19.365508677330947,18.9939686845314,19.25935377386005,50032400,MSFT,Microsoft Corporation
-2010-10-22,19.24419212341309,19.365512242030693,19.16078644004384,19.35034704642441,25837900,MSFT,Microsoft Corporation
-2010-10-25,19.10011863708496,19.22143725569138,19.08495344820116,19.138030163062464,50912400,MSFT,Microsoft Corporation
-2010-10-26,19.638463973999023,19.69154067304317,19.001540693006053,19.047036246099537,69304200,MSFT,Microsoft Corporation
-2010-10-27,19.752212524414062,19.79770810643753,19.42616953064092,19.555070787242396,64805500,MSFT,Microsoft Corporation
-2010-10-28,19.926607131958008,20.00243020104259,19.65363945531004,19.87352895887353,80730300,MSFT,Microsoft Corporation
-2010-10-29,20.222320556640625,20.62418946364944,20.078254126394857,20.58627648398881,114193200,MSFT,Microsoft Corporation
-2010-11-01,20.43463134765625,20.639355677375757,20.24507076538201,20.38155316978419,61912100,MSFT,Microsoft Corporation
-2010-11-02,20.768259048461918,20.79100684129761,20.48771016798472,20.51803911219969,54402100,MSFT,Microsoft Corporation
-2010-11-03,20.49528694152832,20.84407765516546,20.442208773328048,20.821329868793917,110255300,MSFT,Microsoft Corporation
-2010-11-04,20.57869529724121,20.798586255633584,20.480124435838267,20.783421062730856,93599300,MSFT,Microsoft Corporation
-2010-11-05,20.358810424804688,20.61661297797406,20.116173067994158,20.60144778161522,110953700,MSFT,Microsoft Corporation
-2010-11-08,20.32847213745117,21.89045204622569,20.15407678574976,20.229901291864508,71670800,MSFT,Microsoft Corporation
-2010-11-09,20.43463134765625,20.55595000461317,20.252651915988405,20.328476438144595,58538600,MSFT,Microsoft Corporation
-2010-11-10,20.427047729492188,20.53320118746384,20.32847542174788,20.480124458478013,52277300,MSFT,Microsoft Corporation
-2010-11-11,20.229907989501957,20.26023693424974,19.926611310860853,20.229907989501957,62073100,MSFT,Microsoft Corporation
-2010-11-12,19.919025421142575,20.10858599474409,19.79012417324425,20.070673012284345,64962200,MSFT,Microsoft Corporation
-2010-11-15,19.865947723388672,20.09341982212737,19.843199935021868,19.964518580513484,51794600,MSFT,Microsoft Corporation
-2010-11-16,19.69048118591309,19.865949582251545,19.568417100271613,19.865949582251545,65339200,MSFT,Microsoft Corporation
-2010-11-17,19.50737571716309,19.766762138734585,19.49211734998406,19.759132955145077,58299700,MSFT,Microsoft Corporation
-2010-11-18,19.71336555480957,19.896461653617028,19.53789864200889,19.614187591839837,59514000,MSFT,Microsoft Corporation
-2010-11-19,19.59892845153809,19.70573413327956,19.530267240384777,19.68284657785569,52423200,MSFT,Microsoft Corporation
-2010-11-22,19.629444122314453,19.637073307605505,19.40820356934724,19.568412095104364,53350500,MSFT,Microsoft Corporation
-2010-11-23,19.16407012939453,19.5302621907868,19.1411825798883,19.507374641280567,69742500,MSFT,Microsoft Corporation
-2010-11-24,19.35480308532715,19.423462851074454,19.19459308493413,19.225109829816034,56825900,MSFT,Microsoft Corporation
-2010-11-26,19.26325416564941,19.38531823405197,19.20222213144813,19.232737420989537,21356500,MSFT,Microsoft Corporation
-2010-11-29,19.30901908874512,19.392938643461427,19.01911742127085,19.21747180643443,56603600,MSFT,Microsoft Corporation
-2010-11-30,19.27088165283203,19.431090182816465,19.072527195385817,19.11067166772925,75282100,MSFT,Microsoft Corporation
-2010-12-01,19.865949630737305,20.026158197863243,19.499755917800464,19.50738510506151,74123500,MSFT,Microsoft Corporation
-2010-12-02,20.514413833618164,20.58307506147924,19.988013026841447,20.018528319713795,91759200,MSFT,Microsoft Corporation
-2010-12-03,20.61358642578125,20.644101710683863,20.43049035101081,20.45337645090821,52622000,MSFT,Microsoft Corporation
-2010-12-06,20.47626304626465,20.58306872109552,20.41523102420155,20.54492425297541,36264200,MSFT,Microsoft Corporation
-2010-12-07,20.49914932250977,20.69750229051299,20.48389095416549,20.659357824770392,57860500,MSFT,Microsoft Corporation
-2010-12-08,20.773794174194336,20.78142335891628,20.44574650674187,20.468634060907693,41666800,MSFT,Microsoft Corporation
-2010-12-09,20.65936088562012,20.85771533812924,20.605958043621182,20.811941681432764,47148300,MSFT,Microsoft Corporation
-2010-12-10,20.857715606689453,20.9034892639753,20.68224870782845,20.74328073591568,37625800,MSFT,Microsoft Corporation
-2010-12-13,20.78905296325684,20.94163375053904,20.7280209393676,20.8043113330087,47943900,MSFT,Microsoft Corporation
-2010-12-14,21.071327209472656,21.17050370368836,20.796682371462644,20.834826841133705,64070500,MSFT,Microsoft Corporation
-2010-12-15,21.246795654296875,21.35360134129305,21.002667538237983,21.002667538237983,69634200,MSFT,Microsoft Corporation
-2010-12-16,21.353595733642575,21.353595733642575,21.10183849818082,21.17812887819425,57680200,MSFT,Microsoft Corporation
-2010-12-17,21.28494453430176,21.42989617889669,21.170509638092557,21.300202908494622,87456500,MSFT,Microsoft Corporation
-2010-12-20,21.216283798217773,21.353606258905053,21.11710727389845,21.32309096492937,52811000,MSFT,Microsoft Corporation
-2010-12-21,21.41463661193848,21.4680394635204,21.1781376455963,21.246798870521214,38153000,MSFT,Microsoft Corporation
-2010-12-22,21.506193161010746,21.666401773594767,21.345983093307616,21.36887066158495,42252300,MSFT,Microsoft Corporation
-2010-12-23,21.59010505676269,21.60536343117761,21.33071851218375,21.33834769939121,24902500,MSFT,Microsoft Corporation
-2010-12-27,21.41463661193848,21.51381458354939,21.269684975417142,21.45278254529597,21652800,MSFT,Microsoft Corporation
-2010-12-28,21.368865966796875,21.49093006055336,21.330720028048734,21.338349215798363,23042200,MSFT,Microsoft Corporation
-2010-12-29,21.338342666625977,21.45277899262877,21.269681453071637,21.315456565520083,19502500,MSFT,Microsoft Corporation
-2010-12-30,21.246795654296875,21.361230526809685,21.193392810798787,21.300198497794963,20786100,MSFT,Microsoft Corporation
-2010-12-31,21.29256629943848,21.3001954838756,21.0789535005534,21.20864672574824,24752000,MSFT,Microsoft Corporation
-2011-01-03,21.345966339111328,21.49854709762985,21.30019269360296,21.399369168057422,53443800,MSFT,Microsoft Corporation
-2011-01-04,21.42988586425781,21.490917876534684,21.246789827427197,21.31545102312842,54405600,MSFT,Microsoft Corporation
-2011-01-05,21.361230850219727,21.368860035851867,21.185763946035618,21.28494044901669,58998700,MSFT,Microsoft Corporation
-2011-01-06,21.98681259155273,22.009700151645635,21.25442813000282,21.391750580323077,88026300,MSFT,Microsoft Corporation
-2011-01-07,21.818967819213867,21.92577348832945,21.5519521913068,21.849483101053416,73762000,MSFT,Microsoft Corporation
-2011-01-10,21.52906990051269,21.666392340148946,21.391748915994917,21.55958664492896,57573600,MSFT,Microsoft Corporation
-2011-01-11,21.44515419006348,21.551959897368224,21.39937906825976,21.513815417650424,50298900,MSFT,Microsoft Corporation
-2011-01-12,21.78082656860352,21.81134331210505,21.4146343772956,21.45278030667252,52631100,MSFT,Microsoft Corporation
-2011-01-13,21.506193161010746,21.658772584168997,21.36887066158495,21.612998902733427,67077600,MSFT,Microsoft Corporation
-2011-01-14,21.59010505676269,21.651137099303703,21.29257403126513,21.4222673035546,62688400,MSFT,Microsoft Corporation
-2011-01-18,21.86474227905273,21.92577430010959,21.468033414624085,21.48329178366784,53322700,MSFT,Microsoft Corporation
-2011-01-19,21.71979331970215,21.88000330387139,21.567213976099143,21.712164134254245,50005900,MSFT,Microsoft Corporation
-2011-01-20,21.62824821472168,21.780827573916536,21.460409027953308,21.742683097897444,58613600,MSFT,Microsoft Corporation
-2011-01-21,21.376489639282227,21.689278980721507,21.376489639282227,21.666391423377757,58080300,MSFT,Microsoft Corporation
-2011-01-24,21.65113639831543,21.78845885336634,21.353605382450876,21.376492943332234,52047800,MSFT,Microsoft Corporation
-2011-01-25,21.70453453063965,21.70453453063965,21.452777253061058,21.46803416752172,42436600,MSFT,Microsoft Corporation
-2011-01-26,21.956296920776367,22.11650547330473,21.742684062286664,21.750313248852567,74628800,MSFT,Microsoft Corporation
-2011-01-27,22.02495574951172,22.47506606700173,21.735052512008817,21.933406975795435,146938600,MSFT,Microsoft Corporation
-2011-01-28,21.170515060424805,22.07073899671417,20.941645209386746,22.047851429562748,141249400,MSFT,Microsoft Corporation
-2011-01-31,21.155244827270508,21.28493805821252,20.91874591971209,21.185761566371315,65029000,MSFT,Microsoft Corporation
-2011-02-01,21.353595733642575,21.40699856311659,21.06369403573309,21.208644157128848,62810700,MSFT,Microsoft Corporation
-2011-02-02,21.31545829772949,21.44515154996968,21.26968318156111,21.307829111701427,45824000,MSFT,Microsoft Corporation
-2011-02-03,21.094215393066406,21.338343515361707,21.010297260476392,21.338343515361707,60340100,MSFT,Microsoft Corporation
-2011-02-04,21.185771942138672,21.239174806601017,20.98741740619359,21.132369077676326,40412200,MSFT,Microsoft Corporation
-2011-02-07,21.51380920410156,21.62061488055904,21.201019904374768,21.20864763402041,68980900,MSFT,Microsoft Corporation
-2011-02-08,21.57484436035156,21.62061802046404,21.399375995536637,21.437521924895712,34904200,MSFT,Microsoft Corporation
-2011-02-09,21.338342666625977,21.559584678105157,21.29256900929586,21.50618183536696,52905100,MSFT,Microsoft Corporation
-2011-02-10,20.97977828979492,21.315455149864743,20.819569772220515,21.30782596496336,76672400,MSFT,Microsoft Corporation
-2011-02-11,20.78905296325684,21.216277130481487,20.651730545726497,21.17813266122005,83939700,MSFT,Microsoft Corporation
-2011-02-14,20.773794174194336,20.8043109130821,20.560182822452784,20.75853580475045,56766200,MSFT,Microsoft Corporation
-2011-02-15,20.68938446044922,20.97332696317718,20.681711644233182,20.75077869993136,44116500,MSFT,Microsoft Corporation
-2011-02-16,20.735429763793945,20.773799699054784,20.41311733095759,20.758451139462768,70817900,MSFT,Microsoft Corporation
-2011-02-17,20.881227493286133,21.00401445223133,20.651005055665827,20.697049250446177,57207300,MSFT,Microsoft Corporation
-2011-02-18,20.766117095947266,20.881228319311017,20.712398622625425,20.81983556926911,68667800,MSFT,Microsoft Corporation
-2011-02-22,20.405447006225582,20.796826569365543,20.3517285009608,20.551255423172503,60889000,MSFT,Microsoft Corporation
-2011-02-23,20.405447006225582,20.612648209720767,20.282661433129068,20.359402782244263,60234100,MSFT,Microsoft Corporation
-2011-02-24,20.5435733795166,20.766121597769565,20.336372254312195,20.44380922424681,64494200,MSFT,Microsoft Corporation
-2011-02-25,20.37474250793457,20.681707793311578,20.336372579121925,20.65101067928629,53006300,MSFT,Microsoft Corporation
-2011-02-28,20.397768020629883,20.612643455852076,20.344049527754123,20.48218363155988,51379900,MSFT,Microsoft Corporation
-2011-03-01,20.07545280456543,20.55124782212742,20.06777852612036,20.41311373755397,60055000,MSFT,Microsoft Corporation
-2011-03-02,20.014057159423828,20.23660681113505,19.98336151378154,20.0370799914446,48658200,MSFT,Microsoft Corporation
-2011-03-03,20.106149673461918,20.25963084933723,20.090801116758705,20.152193879852614,68271500,MSFT,Microsoft Corporation
-2011-03-04,19.91429710388184,20.136845321180918,19.79918439233794,20.121496764479204,70437200,MSFT,Microsoft Corporation
-2011-03-07,19.737791061401367,20.15986757624184,19.60733126062797,20.05242914613976,64980400,MSFT,Microsoft Corporation
-2011-03-08,19.88359832763672,19.96801391871762,19.684071498357465,19.77616136714743,50549800,MSFT,Microsoft Corporation
-2011-03-09,19.86825180053711,19.93731884325083,19.691747786366037,19.80685903631591,39789100,MSFT,Microsoft Corporation
-2011-03-10,19.49989318847656,19.730115664448004,19.453848986026035,19.661050092631616,66549500,MSFT,Microsoft Corporation
-2011-03-11,19.70709609985352,19.83755590517649,19.46152504600296,19.499894974272504,49905800,MSFT,Microsoft Corporation
-2011-03-14,19.714771270751957,19.76848975824877,19.453851648293995,19.561288623287624,54473400,MSFT,Microsoft Corporation
-2011-03-15,19.484546661376957,19.545939425608083,19.185257118715064,19.246649882946198,76067300,MSFT,Microsoft Corporation
-2011-03-16,19.02410125732422,19.40013211321575,18.939685659405267,19.354086443231456,100725400,MSFT,Microsoft Corporation
-2011-03-17,19.01642608642578,19.354085534815123,18.99340325251425,19.23130001472466,62497000,MSFT,Microsoft Corporation
-2011-03-18,19.03178024291992,19.323397059167096,19.03178024291992,19.23130715305762,85486700,MSFT,Microsoft Corporation
-2011-03-21,19.438499450683597,19.63035199222754,19.30036538657696,19.323388218500973,46878100,MSFT,Microsoft Corporation
-2011-03-22,19.41547966003418,19.538265188758142,19.36176117418232,19.41547966003418,30895600,MSFT,Microsoft Corporation
-2011-03-23,19.59966087341309,19.65337936325711,19.32339268139346,19.3617626130766,43969000,MSFT,Microsoft Corporation
-2011-03-24,19.806859970092773,19.852905643218676,19.568963180485067,19.645704505309205,38696700,MSFT,Microsoft Corporation
-2011-03-25,19.661056518554688,19.914301910380274,19.63803367794535,19.898953349974047,57029800,MSFT,Microsoft Corporation
-2011-03-28,19.49989318847656,19.737789942142893,19.476870355391892,19.691745739692365,48973200,MSFT,Microsoft Corporation
-2011-03-29,19.561288833618164,19.584311670101066,19.41548046333116,19.4461775786417,40763500,MSFT,Microsoft Corporation
-2011-03-30,19.65338134765625,19.73779549862625,19.568965732967023,19.645707067800934,41999300,MSFT,Microsoft Corporation
-2011-03-31,19.484546661376957,19.70709634653915,19.44617673262711,19.64570358230802,63233700,MSFT,Microsoft Corporation
-2011-04-01,19.55361557006836,19.59198696619888,19.423155750662797,19.59198696619888,63114200,MSFT,Microsoft Corporation
-2011-04-04,19.60732650756836,19.691742082816848,19.499889567229214,19.53058667230813,35433700,MSFT,Microsoft Corporation
-2011-04-05,19.78383445739746,20.09079822874152,19.753137348403698,19.814530102672503,73651100,MSFT,Microsoft Corporation
-2011-04-06,20.06778717041016,20.190572750983897,19.84523885451509,19.93732730808561,65581400,MSFT,Microsoft Corporation
-2011-04-07,20.106149673461918,20.152193879852614,19.92964419881285,20.09847539511031,46134700,MSFT,Microsoft Corporation
-2011-04-08,20.006385803222656,20.167542723461143,19.921970203873023,20.08312712411151,39887600,MSFT,Microsoft Corporation
-2011-04-11,19.93732261657715,20.14452378393308,19.79918850500653,20.09847956798261,34286300,MSFT,Microsoft Corporation
-2011-04-12,19.67639923095703,19.83755615187493,19.60733218823778,19.822207594888663,36920400,MSFT,Microsoft Corporation
-2011-04-13,19.66872787475586,19.852907658517776,19.615009381041624,19.68407643402255,38144700,MSFT,Microsoft Corporation
-2011-04-14,19.507572174072266,19.52292073316622,19.254326803898657,19.507572174072266,55239900,MSFT,Microsoft Corporation
-2011-04-15,19.46919822692871,19.61500511710906,19.323389873029505,19.538263801176907,65080400,MSFT,Microsoft Corporation
-2011-04-18,19.246654510498047,19.40013718983782,18.97038627317418,19.262003071175887,58045100,MSFT,Microsoft Corporation
-2011-04-19,19.300373077392575,19.315721638124685,19.085499082020327,19.1852617993404,38892400,MSFT,Microsoft Corporation
-2011-04-20,19.76848602294922,19.95266428687412,19.576633481729274,19.59965631361441,61608600,MSFT,Microsoft Corporation
-2011-04-21,19.58431625366211,19.868257318143712,19.461530691120977,19.79151743934503,46892300,MSFT,Microsoft Corporation
-2011-04-25,19.65338134765625,19.66105562751156,19.446180182720457,19.615009948379686,33525100,MSFT,Microsoft Corporation
-2011-04-26,20.09847450256348,20.290327061676894,19.699420828315027,19.753139310671767,69200000,MSFT,Microsoft Corporation
-2011-04-27,20.244285583496094,20.25195986309521,20.052432984675654,20.18289281042232,52689000,MSFT,Microsoft Corporation
-2011-04-28,20.497529983520508,20.620316987565403,20.25963318210417,20.305677393796568,80200000,MSFT,Microsoft Corporation
-2011-04-29,19.89127540588379,20.44381030525981,19.46152603970244,20.37474325987293,319317900,MSFT,Microsoft Corporation
-2011-05-02,19.69175338745117,19.952673075536502,19.553619262733125,19.906628855203618,89825600,MSFT,Microsoft Corporation
-2011-05-03,19.806859970092773,19.83755708551004,19.56128890163075,19.645704505309205,71892900,MSFT,Microsoft Corporation
-2011-05-04,19.998714447021484,20.144522831644277,19.791514753179708,19.83755896695353,73292300,MSFT,Microsoft Corporation
-2011-05-05,19.79150390625,20.0140520372864,19.707088340830143,19.99102921115779,55600000,MSFT,Microsoft Corporation
-2011-05-06,19.8529052734375,20.12149770974063,19.76081539262,20.006386456508004,55993000,MSFT,Microsoft Corporation
-2011-05-09,19.82221031188965,19.921973018536804,19.699424766607383,19.799187473254538,38696400,MSFT,Microsoft Corporation
-2011-05-10,19.699424743652344,19.837558847863715,19.377112321732188,19.47687502826309,120798700,MSFT,Microsoft Corporation
-2011-05-11,19.46152877807617,19.691751319280357,19.34641604375486,19.684077039410983,78600000,MSFT,Microsoft Corporation
-2011-05-12,19.43082618713379,19.484544667373733,19.261996468705565,19.453849020258968,77400000,MSFT,Microsoft Corporation
-2011-05-13,19.20828437805176,19.430832650750038,19.146891599681272,19.40013699342444,66812300,MSFT,Microsoft Corporation
-2011-05-16,18.85526657104492,19.238971634236616,18.80154809639307,19.154556051944475,91350900,MSFT,Microsoft Corporation
-2011-05-17,18.94024085998535,19.079280381651454,18.74713074062982,18.84754735443685,82882100,MSFT,Microsoft Corporation
-2011-05-18,19.071557998657227,19.11017943765531,18.73168373688292,18.9479676258872,53931100,MSFT,Microsoft Corporation
-2011-05-19,19.094728469848636,19.21831883094953,18.924792091663228,19.19514655906394,37783600,MSFT,Microsoft Corporation
-2011-05-20,18.917064666748047,19.210592835231203,18.878443237201203,19.09472559996448,45451500,MSFT,Microsoft Corporation
-2011-05-23,18.66988754272461,18.731682725774007,18.561746340716503,18.700784397592617,52692500,MSFT,Microsoft Corporation
-2011-05-24,18.654430389404297,18.762573018410976,18.56946296992167,18.693053283089807,47691800,MSFT,Microsoft Corporation
-2011-05-25,18.685338973999023,18.77803102316321,18.6621652250512,18.669889808033805,34904200,MSFT,Microsoft Corporation
-2011-05-26,19.056108474731445,19.33418754488196,18.78575398689772,18.80892773384807,78016600,MSFT,Microsoft Corporation
-2011-05-27,19.125629425048828,19.233770637544687,19.04066048762293,19.063834236006404,50251000,MSFT,Microsoft Corporation
-2011-05-31,19.318737030029297,19.35735846560047,19.0792808881987,19.280114121144795,60196300,MSFT,Microsoft Corporation
-2011-06-01,18.8707218170166,19.38825701550959,18.82437579913594,19.30328808830059,74033500,MSFT,Microsoft Corporation
-2011-06-02,18.70850944519043,19.040659114838856,18.677612589553565,18.91706874566457,51487800,MSFT,Microsoft Corporation
-2011-06-03,18.46904945373535,18.646710388365555,18.41497886261425,18.577190635977544,60697700,MSFT,Microsoft Corporation
-2011-06-06,18.54630279541016,18.731688400722746,18.36091719009757,18.45360925609695,54778700,MSFT,Microsoft Corporation
-2011-06-07,18.58491897583008,18.66988790667189,18.46132860732203,18.608092722417865,41112600,MSFT,Microsoft Corporation
-2011-06-08,18.49222183227539,18.554016999474022,18.43042666507676,18.461323512019572,42205000,MSFT,Microsoft Corporation
-2011-06-09,18.50767517089844,18.56947183028132,18.3995339636053,18.546298083012736,42878700,MSFT,Microsoft Corporation
-2011-06-10,18.31455993652344,18.554017505092517,18.29911224928756,18.554017505092517,49327200,MSFT,Microsoft Corporation
-2011-06-13,18.56946563720703,18.68533138828082,18.306835815672876,18.376355560979736,47572500,MSFT,Microsoft Corporation
-2011-06-14,18.70850944519043,18.886171890027704,18.685337171791133,18.770304629777574,42894500,MSFT,Microsoft Corporation
-2011-06-15,18.337739944458008,18.546299263206546,18.283669337370657,18.538574680292133,49410200,MSFT,Microsoft Corporation
-2011-06-16,18.53857040405273,18.615814742065595,18.268215957664324,18.345460295677185,57184100,MSFT,Microsoft Corporation
-2011-06-17,18.739402770996094,18.770299618383955,18.52311894602898,18.70850445029521,83320400,MSFT,Microsoft Corporation
-2011-06-20,18.901613235473636,19.048377302088483,18.662157159753654,18.669881739397905,54338400,MSFT,Microsoft Corporation
-2011-06-21,19.125629425048828,19.202873779680235,18.847550337701165,18.94024385792156,49708700,MSFT,Microsoft Corporation
-2011-06-22,19.040660858154297,19.16425123864421,18.994314833798967,19.00203941674378,44287300,MSFT,Microsoft Corporation
-2011-06-23,19.025209426879883,19.040658590929937,18.693061239684017,18.878446788344515,59470400,MSFT,Microsoft Corporation
-2011-06-24,18.77030372619629,18.95569074434681,18.685336272300088,18.932516998749666,101387200,MSFT,Microsoft Corporation
-2011-06-27,19.46550178527832,19.66633502491127,18.7162335344183,18.7162335344183,92044200,MSFT,Microsoft Corporation
-2011-06-28,19.928964614868164,20.02165812454089,19.43460315878255,19.54274435897294,81032100,MSFT,Microsoft Corporation
-2011-06-29,19.78992080688477,19.85943907728685,19.5890861554095,19.85943907728685,66051000,MSFT,Microsoft Corporation
-2011-06-30,20.083446502685547,20.083446502685547,19.8208166997854,19.88261186086115,52535400,MSFT,Microsoft Corporation
-2011-07-01,20.09889793395996,20.21476368991437,19.959858437489466,20.02937818572471,52906200,MSFT,Microsoft Corporation
-2011-07-05,20.10662269592285,20.199314712199232,20.006204626091566,20.160693284302912,37805300,MSFT,Microsoft Corporation
-2011-07-06,20.33835792541504,20.369256252027142,20.05255429750627,20.06027887915929,48744200,MSFT,Microsoft Corporation
-2011-07-07,20.6782283782959,20.76319581434804,20.361527954878635,20.461944551417727,51946500,MSFT,Microsoft Corporation
-2011-07-08,20.794095993041992,20.840442005330303,20.477395541331084,20.50056928413182,58320700,MSFT,Microsoft Corporation
-2011-07-11,20.570087432861328,20.701402361256505,20.46194624711701,20.56236432529087,43999800,MSFT,Microsoft Corporation
-2011-07-12,20.500566482543945,20.693676559553683,20.34607783161097,20.508289589108927,47319300,MSFT,Microsoft Corporation
-2011-07-13,20.570087432861328,20.82499270876805,20.47739540888424,20.54691516352364,40861800,MSFT,Microsoft Corporation
-2011-07-14,20.446496963500977,20.86361548885157,20.361529520913862,20.56236420275157,46382300,MSFT,Microsoft Corporation
-2011-07-15,20.68595123291016,20.80181698027064,20.4464936852772,20.4464936852772,49132400,MSFT,Microsoft Corporation
-2011-07-18,20.5391902923584,20.778646403113644,20.284285020054263,20.57008714214304,44501900,MSFT,Microsoft Corporation
-2011-07-19,21.273006439208984,21.35024929008666,20.68595163799842,20.709123903936547,86730600,MSFT,Microsoft Corporation
-2011-07-20,20.9022274017334,21.126235724079915,20.840432256484785,21.07216515615144,49795400,MSFT,Microsoft Corporation
-2011-07-21,20.933141708374023,21.09535353612369,20.58554282989101,20.88679568234749,81737400,MSFT,Microsoft Corporation
-2011-07-22,21.265283584594727,21.280731272035684,20.6087089856796,20.747748485839637,76380600,MSFT,Microsoft Corporation
-2011-07-25,21.558815002441406,21.69785453310724,21.00265835309145,21.05672895428075,108482400,MSFT,Microsoft Corporation
-2011-07-26,21.690128326416016,21.744198923555352,21.458396774872217,21.489293627531865,74636500,MSFT,Microsoft Corporation
-2011-07-27,21.110795974731445,21.62060651849165,21.010379371456978,21.53563760342724,71488700,MSFT,Microsoft Corporation
-2011-07-28,21.41204643249512,21.682400855477024,21.01810166871801,21.07989831242869,83761400,MSFT,Microsoft Corporation
-2011-07-29,21.16486549377441,21.40432159199185,21.05672431522068,21.257558984901227,104394800,MSFT,Microsoft Corporation
-2011-08-01,21.064451217651367,21.38887626238894,20.66278183401185,21.24983674702809,61838400,MSFT,Microsoft Corporation
-2011-08-02,20.70140647888184,21.20349402299285,20.670509622514967,20.840446015816365,63883100,MSFT,Microsoft Corporation
-2011-08-03,20.794095993041992,20.85589116719746,20.454221798530348,20.72457623795295,64581200,MSFT,Microsoft Corporation
-2011-08-04,20.03710556030273,20.75547541004329,20.02938097905342,20.492845540819577,92949500,MSFT,Microsoft Corporation
-2011-08-05,19.83626365661621,20.1606885845819,19.488664993327006,20.060270538159383,112071700,MSFT,Microsoft Corporation
-2011-08-08,18.90934562683105,19.77447975131766,18.83982585462617,19.32646426006037,134257200,MSFT,Microsoft Corporation
-2011-08-09,19.7590274810791,19.789925807565822,18.56174532267111,19.08700361312578,126268900,MSFT,Microsoft Corporation
-2011-08-10,18.693058013916016,19.380529489062667,18.6158136803088,19.27238830600044,127819900,MSFT,Microsoft Corporation
-2011-08-11,19.4577693939209,19.6045319737258,18.84754091796138,18.92478523398715,90690100,MSFT,Microsoft Corporation
-2011-08-12,19.38825035095215,19.573635832063356,19.04065165304812,19.411422615270524,64787100,MSFT,Microsoft Corporation
-2011-08-15,19.7049560546875,19.759026650452963,19.426877021249982,19.496396779609363,56529400,MSFT,Microsoft Corporation
-2011-08-16,19.70495986938477,19.89151552174688,19.47176419197272,19.60390796438912,54251500,MSFT,Microsoft Corporation
-2011-08-17,19.627216339111328,19.97700890651639,19.37847561678402,19.627216339111328,50923700,MSFT,Microsoft Corporation
-2011-08-18,19.17637825012207,19.50285090124428,18.678896679883284,19.09864638411925,105714200,MSFT,Microsoft Corporation
-2011-08-19,18.694446563720703,19.137517866468816,18.58562281354348,18.974280758590584,77397900,MSFT,Microsoft Corporation
-2011-08-22,18.640033721923828,19.03646498322567,18.492344777946293,18.982053110958965,54721000,MSFT,Microsoft Corporation
-2011-08-23,19.21525001525879,19.238570027820906,18.67890306984299,18.67890306984299,59670600,MSFT,Microsoft Corporation
-2011-08-24,19.355165481567383,19.37848549214892,18.982054207937207,19.160836507891783,45329700,MSFT,Microsoft Corporation
-2011-08-25,19.0986442565918,19.557260584046805,19.044232401234737,19.495075394694187,48192000,MSFT,Microsoft Corporation
-2011-08-26,19.627216339111328,19.69717485259234,18.982044534595502,19.052003048076514,71957000,MSFT,Microsoft Corporation
-2011-08-29,20.085834503173828,20.10138117044382,19.720496717999776,19.844867090936123,38863200,MSFT,Microsoft Corporation
-2011-08-30,20.388996124267575,20.544459900538595,19.97701963759055,20.00033816620249,57341400,MSFT,Microsoft Corporation
-2011-08-31,20.676597595214844,20.76210131270996,20.412310142712823,20.43563014709077,59300800,MSFT,Microsoft Corporation
-2011-09-01,20.37345123291016,20.878707808697538,20.37345123291016,20.567780228947587,60510800,MSFT,Microsoft Corporation
-2011-09-02,20.05474853515625,20.210212299737627,19.94592478951669,20.039203344787985,43894400,MSFT,Microsoft Corporation
-2011-09-06,19.829322814941406,19.891508008908676,19.51839684510507,19.58835537364474,54929300,MSFT,Microsoft Corporation
-2011-09-07,20.21021270751953,20.21021270751953,19.875966644754115,19.96924520190749,41961000,MSFT,Microsoft Corporation
-2011-09-08,20.381221771240234,20.72324117242019,20.171347611132244,20.21021281195644,65811900,MSFT,Microsoft Corporation
-2011-09-09,20.00810813903809,20.35012749975842,19.821552528448507,20.210210421163183,64529200,MSFT,Microsoft Corporation
-2011-09-12,20.12470817565918,20.15580152331174,19.642773147943803,19.77491691024236,55046100,MSFT,Microsoft Corporation
-2011-09-13,20.24130630493164,20.35790339085892,20.0625225250566,20.148027746622382,48792300,MSFT,Microsoft Corporation
-2011-09-14,20.598861694335938,20.832055761981845,20.124698743162643,20.342347626880752,66739200,MSFT,Microsoft Corporation
-2011-09-15,20.979761123657227,21.010854478959484,20.45118594442109,20.777658762030896,67808300,MSFT,Microsoft Corporation
-2011-09-16,21.080808639526367,21.19740573231348,20.855386308540474,21.026395279120734,89681500,MSFT,Microsoft Corporation
-2011-09-19,21.150766372680664,21.228498264514943,20.67660464945533,20.832066950511376,52324900,MSFT,Microsoft Corporation
-2011-09-20,20.971982955932617,21.37618758611524,20.93311775336648,21.228497147661503,49211900,MSFT,Microsoft Corporation
-2011-09-21,20.20243453979492,21.034162088184846,20.18688787021836,21.026388753396567,72750700,MSFT,Microsoft Corporation
-2011-09-22,19.47953224182129,19.93814865203449,19.121967709173507,19.66608784354345,96278300,MSFT,Microsoft Corporation
-2011-09-23,19.47953224182129,19.54949077779362,19.191926245145837,19.35516184067318,64768100,MSFT,Microsoft Corporation
-2011-09-26,19.7749137878418,19.83709899071564,19.22301881505074,19.5805848435345,51057600,MSFT,Microsoft Corporation
-2011-09-27,19.95370483398437,20.14803386373389,19.782695821545424,19.945931494880853,55620700,MSFT,Microsoft Corporation
-2011-09-28,19.883739471435547,20.497819707299183,19.82932759891342,20.155800316658524,60736200,MSFT,Microsoft Corporation
-2011-09-29,19.782686233520508,20.342353034206177,19.502852091871613,20.19466262804569,63407300,MSFT,Microsoft Corporation
-2011-09-30,19.34739112854004,19.8215542738404,19.3396177920878,19.58836011072251,54060500,MSFT,Microsoft Corporation
-2011-10-03,19.06756019592285,19.697185680765585,19.05978685875041,19.215249154361757,64592500,MSFT,Microsoft Corporation
-2011-10-04,19.69718170166016,19.73604689705856,18.857680730589927,18.888772590386218,83485400,MSFT,Microsoft Corporation
-2011-10-05,20.12470817565918,20.334583824476724,19.557267924511677,19.75937023641608,94061300,MSFT,Microsoft Corporation
-2011-10-06,20.47450256347656,20.52114110607824,19.97702082209195,20.13248312496837,55111400,MSFT,Microsoft Corporation
-2011-10-07,20.404542922973636,20.60664524031468,20.36567771997485,20.474501474461395,52741600,MSFT,Microsoft Corporation
-2011-10-10,20.94089126586914,20.96420979455924,20.575551835191423,20.66105706068833,41815300,MSFT,Microsoft Corporation
-2011-10-11,20.987529754638672,21.04194163159937,20.76988076418342,20.878706000717276,38826200,MSFT,Microsoft Corporation
-2011-10-12,20.956432342529297,21.22849315718838,20.90979381169442,21.12744275994412,52489800,MSFT,Microsoft Corporation
-2011-10-13,21.12743377685547,21.142980441394258,20.692137548050088,20.80096123459855,43823500,MSFT,Microsoft Corporation
-2011-10-14,21.19740104675293,21.376183315015236,21.00307210752552,21.228492906071,50947700,MSFT,Microsoft Corporation
-2011-10-17,20.971982955932617,21.314002372441944,20.870932539693182,21.073034854784492,39453300,MSFT,Microsoft Corporation
-2011-10-18,21.228492736816406,21.298451272989467,20.832061526039773,20.94088673931572,52487900,MSFT,Microsoft Corporation
-2011-10-19,21.08857727050781,21.352864764486178,20.99530020358148,21.275134369584983,42880000,MSFT,Microsoft Corporation
-2011-10-20,21.01862144470215,21.251815608310856,20.521138288997992,21.189630399174376,76300200,MSFT,Microsoft Corporation
-2011-10-21,21.111894607543945,21.13521461263129,20.832060476944054,21.10412127251483,76620600,MSFT,Microsoft Corporation
-2011-10-24,21.135225296020508,21.29846096630776,21.01862817687064,21.034173372174564,56897800,MSFT,Microsoft Corporation
-2011-10-25,20.839826583862305,21.166299128790687,20.769868075476825,21.04970210901874,53554600,MSFT,Microsoft Corporation
-2011-10-26,20.6688289642334,21.034166886959422,20.287944368383965,21.01084835988666,63029900,MSFT,Microsoft Corporation
-2011-10-27,21.181856155395508,21.298453232205507,20.715466365543243,21.088577604380145,74512400,MSFT,Microsoft Corporation
-2011-10-28,20.971982955932617,21.135220068457787,20.824294000091324,21.0963533832792,57712100,MSFT,Microsoft Corporation
-2011-10-31,20.699913024902344,20.987520438820557,20.69214117388264,20.800964879500007,46799000,MSFT,Microsoft Corporation
-2011-11-01,20.20243453979492,20.458948657360157,20.10138415277129,20.357898270336523,61182600,MSFT,Microsoft Corporation
-2011-11-02,20.21797752380371,20.365667892634317,19.97701011974138,20.287936041533374,53533100,MSFT,Microsoft Corporation
-2011-11-03,20.622188568115234,20.66882710066804,20.194663991442507,20.396766275987616,65836100,MSFT,Microsoft Corporation
-2011-11-04,20.404542922973636,20.521140014582414,20.210213942754837,20.505593340337924,36549200,MSFT,Microsoft Corporation
-2011-11-07,20.832067489624023,20.847614164915715,20.3112657282528,20.373450946807004,42589700,MSFT,Microsoft Corporation
-2011-11-08,21.111894607543945,21.142987947660405,20.74655675684792,20.995297547331344,47822500,MSFT,Microsoft Corporation
-2011-11-09,20.36567497253418,20.793198078295347,20.2568497501163,20.66882766634256,62950900,MSFT,Microsoft Corporation
-2011-11-10,20.4278621673584,20.59887112978977,20.303491743296963,20.5755511192986,32514400,MSFT,Microsoft Corporation
-2011-11-11,20.91756248474121,21.049706194828648,20.65327506456634,20.66104839840817,37903000,MSFT,Microsoft Corporation
-2011-11-14,20.80097007751465,20.98752568345412,20.715464868812838,20.8942471391783,34199200,MSFT,Microsoft Corporation
-2011-11-15,20.94194793701172,21.09858240225822,20.675670242358848,20.80097721704526,43874200,MSFT,Microsoft Corporation
-2011-11-16,20.41722297668457,20.761817879595068,20.393728854202696,20.73049039125009,53262800,MSFT,Microsoft Corporation
-2011-11-17,20.00214195251465,20.393726549920714,19.923824734278096,20.37023093631674,70977500,MSFT,Microsoft Corporation
-2011-11-18,19.81417465209961,19.97080904604973,19.696699603525165,19.95514530789946,47626200,MSFT,Microsoft Corporation
-2011-11-21,19.57922744750977,19.77501972198486,19.500910238964423,19.76718785175268,61882500,MSFT,Microsoft Corporation
-2011-11-22,19.41476249694824,19.547899808489124,19.305117808360905,19.493078211083706,49204500,MSFT,Microsoft Corporation
-2011-11-23,19.164146423339844,19.414761778134604,19.164146423339844,19.27379110786769,49099700,MSFT,Microsoft Corporation
-2011-11-25,19.031007766723636,19.320780979325463,19.031007766723636,19.09366123245153,26164600,MSFT,Microsoft Corporation
-2011-11-28,19.4774169921875,19.555732710455043,19.3364463092634,19.53223859248541,46766700,MSFT,Microsoft Corporation
-2011-11-29,19.45391845703125,19.610552857581474,19.38343312616128,19.43825471822096,40917100,MSFT,Microsoft Corporation
-2011-11-30,20.03346824645996,20.04130011777971,19.68887337727469,19.86900343007543,81350900,MSFT,Microsoft Corporation
-2011-12-01,19.798511505126957,20.07261944137887,19.735858049158487,20.017797854128485,48545400,MSFT,Microsoft Corporation
-2011-12-02,19.751523971557617,20.06479280352278,19.70453424427344,20.041297192992445,52293800,MSFT,Microsoft Corporation
-2011-12-05,20.1274471282959,20.2057628458458,19.97081270564297,20.19010059860176,56818400,MSFT,Microsoft Corporation
-2011-12-06,20.096120834350582,20.260587137237167,20.0569629732606,20.213595911397203,46175300,MSFT,Microsoft Corporation
-2011-12-07,20.04913330078125,20.17444026254177,19.845509114476208,20.103954909829376,62667000,MSFT,Microsoft Corporation
-2011-12-08,19.89249038696289,20.14310420384177,19.868996275240608,19.955143841182608,60522200,MSFT,Microsoft Corporation
-2011-12-09,20.1274471282959,20.260585939417915,19.97081270564297,19.98647644666358,53788500,MSFT,Microsoft Corporation
-2011-12-12,19.9786434173584,20.025633143918167,19.80634675745493,19.900326210574462,38945900,MSFT,Microsoft Corporation
-2011-12-13,20.1744327545166,20.440710322605256,20.088283690200782,20.16660088559914,54581100,MSFT,Microsoft Corporation
-2011-12-14,20.041296005249023,20.252752006160662,20.025632265823774,20.14310732396033,47926400,MSFT,Microsoft Corporation
-2011-12-15,20.017797470092773,20.26841128915869,20.00213522673329,20.143104379625733,46213900,MSFT,Microsoft Corporation
-2011-12-16,20.36240005493164,20.495538884272648,20.072626781503526,20.103954267831654,101408100,MSFT,Microsoft Corporation
-2011-12-19,19.99431037902832,20.45638033034983,19.939487279802734,20.37806311094713,52258300,MSFT,Microsoft Corporation
-2011-12-20,20.38589859008789,20.440720205238893,20.213600378153902,20.25275974167389,60767600,MSFT,Microsoft Corporation
-2011-12-21,20.1744327545166,20.511195649086147,19.92381892426287,20.37022499612436,64132500,MSFT,Microsoft Corporation
-2011-12-22,20.213594436645508,20.25275378865514,19.955148688488087,20.221426307047437,35794100,MSFT,Microsoft Corporation
-2011-12-23,20.38589859008789,20.39373046279189,20.150946890298904,20.291917611416903,23205800,MSFT,Microsoft Corporation
-2011-12-27,20.39372444152832,20.47204015789156,20.30757536099691,20.331069478395268,21287200,MSFT,Microsoft Corporation
-2011-12-28,20.22142791748047,20.479873686220493,20.174438185103188,20.44854769589453,29822500,MSFT,Microsoft Corporation
-2011-12-29,20.37805938720703,20.401553503090994,20.25275245657109,20.323237791775867,22616900,MSFT,Microsoft Corporation
-2011-12-30,20.33106231689453,20.45637070524493,20.29190447250604,20.36238978742613,27395700,MSFT,Microsoft Corporation
-2012-01-03,20.965442657470703,21.114243749930534,20.66783748499724,20.793144454319677,64731500,MSFT,Microsoft Corporation
-2012-01-04,21.45883178710937,21.513653381901158,20.97326781000242,21.004593795407825,80516100,MSFT,Microsoft Corporation
-2012-01-05,21.67812156677246,21.71727942541749,21.372686086766883,21.443169933572623,56081400,MSFT,Microsoft Corporation
-2012-01-06,22.01488876342773,22.077542245577533,21.56065064439748,21.56065064439748,99455500,MSFT,Microsoft Corporation
-2012-01-09,21.72511100769043,22.0070523662793,21.709447266929597,21.96789301437721,59706800,MSFT,Microsoft Corporation
-2012-01-10,21.80343246459961,22.04621451857558,21.732947111223226,21.873917817975997,60014400,MSFT,Microsoft Corporation
-2012-01-11,21.709444046020508,21.913068164371168,21.435336092256456,21.482325813790823,65582400,MSFT,Microsoft Corporation
-2012-01-12,21.928733825683597,21.944397565494,21.65462435410726,21.82692250446884,49370800,MSFT,Microsoft Corporation
-2012-01-13,22.124526977539062,22.124526977539062,21.76426991013876,21.873913105647286,60196100,MSFT,Microsoft Corporation
-2012-01-17,22.13235282897949,22.43778821556397,22.06186750995598,22.24199599467113,72395300,MSFT,Microsoft Corporation
-2012-01-18,22.108863830566406,22.2420026403048,21.90523968074436,22.171517300221147,64860600,MSFT,Microsoft Corporation
-2012-01-19,22.022714614868164,22.273328474954763,21.952229279996757,22.05404060049077,74053500,MSFT,Microsoft Corporation
-2012-01-20,23.2679500579834,23.291445665525767,22.51610854194331,22.57093013243253,165902900,MSFT,Microsoft Corporation
-2012-01-23,23.283615112304688,23.455913256467504,22.98601153549606,23.14264444663561,76078100,MSFT,Microsoft Corporation
-2012-01-24,22.978181838989254,23.158310376034425,22.8528749007164,23.07999316616976,51703300,MSFT,Microsoft Corporation
-2012-01-25,23.150470733642575,23.220956049479945,22.76671817729249,22.76671817729249,59231700,MSFT,Microsoft Corporation
-2012-01-26,23.10348892211914,23.260123342830568,23.02517171176343,23.18963800288808,49102800,MSFT,Microsoft Corporation
-2012-01-27,22.89203643798828,23.126988105343926,22.84504670202786,23.06433462613777,44187700,MSFT,Microsoft Corporation
-2012-01-30,23.18964195251465,23.197473824261788,22.578769400229007,22.688412617135352,51114800,MSFT,Microsoft Corporation
-2012-01-31,23.126983642578125,23.260122446921773,22.89203202056061,23.22879496647551,50572400,MSFT,Microsoft Corporation
-2012-02-01,23.408920288085938,23.534227205137032,23.307108978148023,23.330604585261213,67409900,MSFT,Microsoft Corporation
-2012-02-02,23.45591735839844,23.62821403891581,23.26795544211829,23.41675800343313,52223300,MSFT,Microsoft Corporation
-2012-02-03,23.68302726745605,23.80833417148153,23.56555223165419,23.604710078996103,41838500,MSFT,Microsoft Corporation
-2012-02-06,23.65170288085937,23.66736512458504,23.4715728871401,23.52639596839671,28039700,MSFT,Microsoft Corporation
-2012-02-07,23.76917839050293,23.878821567612967,23.53422680469766,23.61254399996608,39242400,MSFT,Microsoft Corporation
-2012-02-08,24.0119686126709,24.019800484269894,23.66737373119892,23.698701217594905,49659100,MSFT,Microsoft Corporation
-2012-02-09,24.098121643066406,24.121615767924546,23.87100181092434,24.027636280937973,50481600,MSFT,Microsoft Corporation
-2012-02-10,23.886659622192383,24.12160977506395,23.777016416689207,23.99630282769556,44605300,MSFT,Microsoft Corporation
-2012-02-13,23.949308395385746,24.09811092634672,23.831833342006597,23.98846624858668,33319800,MSFT,Microsoft Corporation
-2012-02-14,23.846826553344727,24.01237404900689,23.53149691617132,23.909892480779405,59644000,MSFT,Microsoft Corporation
-2012-02-15,23.689165115356445,23.957195729612422,23.67339975845536,23.90989665168801,43311300,MSFT,Microsoft Corporation
-2012-02-16,24.66669273376465,24.871655933537888,23.886249573197865,23.89413300451388,94705100,MSFT,Microsoft Corporation
-2012-02-17,24.635156631469727,24.69033914174652,24.398659729251868,24.595740982303628,70036500,MSFT,Microsoft Corporation
-2012-02-21,24.784934997558597,24.918950289191976,24.556320057403244,24.579970345436337,50829900,MSFT,Microsoft Corporation
-2012-02-22,24.65091896057129,24.974132035865413,24.579969602227663,24.792817677258533,49253200,MSFT,Microsoft Corporation
-2012-02-23,24.7297477722168,24.90317867383517,24.43806695662986,24.5957325061812,35034700,MSFT,Microsoft Corporation
-2012-02-24,24.81647491455078,24.832241778133668,24.62727706238878,24.81647491455078,35575400,MSFT,Microsoft Corporation
-2012-02-27,24.713998794555664,24.832247290454635,24.51691746685364,24.62728252921119,34568400,MSFT,Microsoft Corporation
-2012-02-28,25.12391662597656,25.171215701603945,24.73763608025304,24.76128636987198,45230600,MSFT,Microsoft Corporation
-2012-02-29,25.02143669128418,25.226401382953963,24.918955097254635,25.13968514704464,59323600,MSFT,Microsoft Corporation
-2012-03-01,25.45501136779785,25.533842653748383,25.108147995896,25.17121392682266,77344100,MSFT,Microsoft Corporation
-2012-03-02,25.28947257995605,25.57326711153112,25.22640512368037,25.470787005915884,47314200,MSFT,Microsoft Corporation
-2012-03-05,25.068735122680664,25.26581637837347,24.926837881614794,25.23428265572951,45240000,MSFT,Microsoft Corporation
-2012-03-06,24.879533767700195,25.21063029043202,24.824351264513297,24.86376841222568,51932900,MSFT,Microsoft Corporation
-2012-03-07,25.10025787353516,25.163323787645144,24.8558776443102,24.966242618100186,34340400,MSFT,Microsoft Corporation
-2012-03-08,25.234283447265625,25.391949058209708,25.14756871449601,25.25793524360115,36747400,MSFT,Microsoft Corporation
-2012-03-09,25.21851348876953,25.352528782542095,25.16333098608855,25.30522820572089,34628400,MSFT,Microsoft Corporation
-2012-03-12,25.257930755615234,25.384062620514324,25.08449831367116,25.20274674906275,34073600,MSFT,Microsoft Corporation
-2012-03-13,25.754568099975582,25.770334955818107,25.344641876951105,25.415591224632315,48951700,MSFT,Microsoft Corporation
-2012-03-14,25.83341217041016,25.920128406800547,25.612682119395643,25.644212835811,41986900,MSFT,Microsoft Corporation
-2012-03-15,25.89647102355957,25.96742038282497,25.683625952984126,25.849173455529808,49068300,MSFT,Microsoft Corporation
-2012-03-16,25.699390411376957,25.975305929359536,25.62055912465097,25.94377221178081,65626400,MSFT,Microsoft Corporation
-2012-03-19,25.384069442749023,25.70728262137118,25.3446537882286,25.65210010359825,44789200,MSFT,Microsoft Corporation
-2012-03-20,25.21851348876953,25.344646856682324,25.021432262845785,25.30522820572089,41566800,MSFT,Microsoft Corporation
-2012-03-21,25.15545082092285,25.34465014553833,25.084501450094702,25.19486646977821,37928600,MSFT,Microsoft Corporation
-2012-03-22,25.22640037536621,25.29734974671078,25.06085284463597,25.076618202126497,31749500,MSFT,Microsoft Corporation
-2012-03-23,25.234283447265625,25.31311775634837,25.00566996536848,25.305232821829392,35912200,MSFT,Microsoft Corporation
-2012-03-26,25.691505432128903,25.70727228904436,25.344643601650347,25.376174308260783,36758300,MSFT,Microsoft Corporation
-2012-03-27,25.636327743530277,25.778226475155908,25.54172959152019,25.738810829086795,36274900,MSFT,Microsoft Corporation
-2012-03-28,25.37618064880371,25.77822808255296,25.2579337032231,25.63632934207925,41344800,MSFT,Microsoft Corporation
-2012-03-29,25.320995330810547,25.37617783407155,25.076615029107334,25.27369776071305,37038500,MSFT,Microsoft Corporation
-2012-03-30,25.43136405944824,25.54961401644074,25.2579345983396,25.541732089344524,31749400,MSFT,Microsoft Corporation
-2012-04-02,25.45501136779785,25.589025155357916,25.186980785456925,25.39982886618832,35853600,MSFT,Microsoft Corporation
-2012-04-03,25.17909812927246,25.37617785381059,24.958366612446294,25.352529068743443,42752100,MSFT,Microsoft Corporation
-2012-04-04,24.603620529174805,24.982017641173368,24.477488659712115,24.95836735179518,49455900,MSFT,Microsoft Corporation
-2012-04-05,24.84800148010254,24.93471619759401,24.47748781074741,24.556320602330025,50368600,MSFT,Microsoft Corporation
-2012-04-09,24.51690673828125,24.753403626588405,24.414423650700414,24.611504892159893,31056400,MSFT,Microsoft Corporation
-2012-04-10,24.02025985717773,24.587854763922422,23.88624456015307,24.48537168193332,54131300,MSFT,Microsoft Corporation
-2012-04-11,23.92566299438477,24.06756172869752,23.831063336972747,23.988728931455928,43014000,MSFT,Microsoft Corporation
-2012-04-12,24.422304153442383,24.469604728322626,23.980842646499347,24.028141717769223,38304000,MSFT,Microsoft Corporation
-2012-04-13,24.28829574584961,24.564209829707156,24.217346367040214,24.35136169327898,39749200,MSFT,Microsoft Corporation
-2012-04-16,24.50113296508789,24.587849168018405,24.25675271564113,24.43018361789204,38124800,MSFT,Microsoft Corporation
-2012-04-17,24.784934997558597,24.918950289191976,24.595737204125065,24.65091970592521,34361500,MSFT,Microsoft Corporation
-2012-04-18,24.54843521118164,24.682450495079983,24.46960392950876,24.65880171202225,40552900,MSFT,Microsoft Corporation
-2012-04-19,24.44596099853516,24.974138864165827,24.39077848331581,24.54055916645096,54781200,MSFT,Microsoft Corporation
-2012-04-20,25.557491302490234,25.92800496037767,25.26581193735586,25.34464623010892,106045000,MSFT,Microsoft Corporation
-2012-04-23,25.320995330810547,25.62055963938521,25.250045968443413,25.47077898870832,61398200,MSFT,Microsoft Corporation
-2012-04-24,25.163330078125,25.636325303997086,25.09238071906367,25.391943510070117,40871100,MSFT,Microsoft Corporation
-2012-04-25,25.384069442749023,25.478667615042376,25.12392221352605,25.163337868046472,62495500,MSFT,Microsoft Corporation
-2012-04-26,25.313119888305664,25.40771805995093,25.16333769565469,25.32100181626708,40308100,MSFT,Microsoft Corporation
-2012-04-27,25.210634231567383,25.39983356294316,25.131801427429256,25.320999255194355,41419100,MSFT,Microsoft Corporation
-2012-04-30,25.24216651916504,25.31311588849345,25.16333371951007,25.21063279785881,35697200,MSFT,Microsoft Corporation
-2012-05-01,25.234283447265625,25.49443215640657,25.186985869037382,25.265817170898725,43832300,MSFT,Microsoft Corporation
-2012-05-02,25.068735122680664,25.17121821766289,24.94260323932612,25.108152275985617,37385300,MSFT,Microsoft Corporation
-2012-05-03,25.03720092773437,25.14756594105703,24.918952484372884,25.13179908097936,31501300,MSFT,Microsoft Corporation
-2012-05-04,24.422304153442383,24.887415947825534,24.375005082172507,24.792817805285782,57927200,MSFT,Microsoft Corporation
-2012-05-07,24.16215705871582,24.327706063936837,24.099091129015047,24.201574204535284,48641400,MSFT,Microsoft Corporation
-2012-05-08,24.04390335083008,24.264634808137316,23.783756259965497,24.028136495963125,46328300,MSFT,Microsoft Corporation
-2012-05-09,24.24887466430664,24.304057168003062,23.72858033858259,23.799529701509545,50309300,MSFT,Microsoft Corporation
-2012-05-10,24.23310661315918,24.45383812069853,24.004493180002687,24.32770626027901,43839200,MSFT,Microsoft Corporation
-2012-05-11,24.564208984375,24.86377335206365,24.19369674392929,24.19369674392929,43459300,MSFT,Microsoft Corporation
-2012-05-14,24.18580818176269,24.469605627025807,24.15427446401772,24.296173186649277,40528900,MSFT,Microsoft Corporation
-2012-05-15,23.97156143188477,24.439725130368668,23.9239520003288,24.312765637235056,61822800,MSFT,Microsoft Corporation
-2012-05-16,23.72557830810547,24.058847365853104,23.598618811199376,24.0509122081119,60083700,MSFT,Microsoft Corporation
-2012-05-17,23.58275032043457,23.971563998978542,23.574815162079386,23.796995055594525,48484000,MSFT,Microsoft Corporation
-2012-05-18,23.225679397583008,23.65416739357977,23.14632932025713,23.63829858889607,56205300,MSFT,Microsoft Corporation
-2012-05-21,23.60655975341797,23.63830039216041,23.05904584292649,23.09078648166893,38787900,MSFT,Microsoft Corporation
-2012-05-22,23.614500045776367,23.70971895574586,23.408190389539424,23.558955429381285,39504900,MSFT,Microsoft Corporation
-2012-05-23,23.09872436523437,23.32883796934503,22.725779383416526,23.289163679715408,65171000,MSFT,Microsoft Corporation
-2012-05-24,23.066978454589844,23.24948256676827,22.820994585415587,23.13839337039476,52575000,MSFT,Microsoft Corporation
-2012-05-25,23.05903625488281,23.29708640603801,23.019361986428443,23.17012693081244,29507200,MSFT,Microsoft Corporation
-2012-05-29,23.45578956604004,23.58274906601638,23.18600025022116,23.3129597501975,37758800,MSFT,Microsoft Corporation
-2012-05-30,23.281225204467773,23.39231441039628,23.106656236083413,23.28916036395937,41585500,MSFT,Microsoft Corporation
-2012-05-31,23.16219139099121,23.3446954444222,22.963817025050663,23.249475082841165,39134000,MSFT,Microsoft Corporation
-2012-06-01,22.575010299682617,22.97969279714078,22.56707514101996,22.820994164317927,56634300,MSFT,Microsoft Corporation
-2012-06-04,22.654359817504883,22.836865447511403,22.47185570097519,22.709905930492763,47926300,MSFT,Microsoft Corporation
-2012-06-05,22.622617721557617,22.81305697205497,22.527397339570623,22.622617721557617,45715400,MSFT,Microsoft Corporation
-2012-06-06,23.289161682128903,23.305032002010364,22.860672126191663,22.91621673229975,46860500,MSFT,Microsoft Corporation
-2012-06-07,23.19393539428711,23.56688024953668,23.1463259601936,23.519269301966556,37792800,MSFT,Microsoft Corporation
-2012-06-08,23.52720832824707,23.55101380594624,23.051109368601765,23.17806888937693,42551100,MSFT,Microsoft Corporation
-2012-06-11,22.932077407836918,23.654160010516044,22.868597668485226,23.590680271164352,46361900,MSFT,Microsoft Corporation
-2012-06-12,23.241548538208008,23.24948218340948,22.884473965071223,23.090783550275056,35337900,MSFT,Microsoft Corporation
-2012-06-13,23.11458969116211,23.36057509293889,23.051109929230627,23.18600461251964,32984600,MSFT,Microsoft Corporation
-2012-06-14,23.281225204467773,23.37644409141309,22.916215435238943,23.27329004497618,39458900,MSFT,Microsoft Corporation
-2012-06-15,23.82080078125,23.868410218405263,23.40024646486113,23.47959653577105,62314400,MSFT,Microsoft Corporation
-2012-06-18,23.677967071533203,23.828732030178816,23.574811542231718,23.79699140163175,58679900,MSFT,Microsoft Corporation
-2012-06-19,24.36038017272949,24.68571411101972,23.84460545319335,23.955696161166266,75725800,MSFT,Microsoft Corporation
-2012-06-20,24.54288482666016,24.638103705920148,24.312769760407715,24.54288482666016,36257100,MSFT,Microsoft Corporation
-2012-06-21,23.916017532348636,24.7095151440494,23.852537783951632,24.566685331787006,48456600,MSFT,Microsoft Corporation
-2012-06-22,24.36038017272949,24.384184135277657,23.82873664932016,24.04297987963748,45098100,MSFT,Microsoft Corporation
-2012-06-25,23.701778411865234,24.058851490577617,23.50340397475496,24.042981172374358,42217200,MSFT,Microsoft Corporation
-2012-06-26,23.82080078125,24.01917520178644,23.757321027217408,23.804930464372674,38421300,MSFT,Microsoft Corporation
-2012-06-27,23.93982315063477,24.20167730354388,23.828733968635927,23.955693466199342,33781700,MSFT,Microsoft Corporation
-2012-06-28,23.733509063720703,23.844598224539407,23.34469548737893,23.789053644130053,45328400,MSFT,Microsoft Corporation
-2012-06-29,24.27309799194336,24.35244807519078,23.916023374068452,24.162008783483145,55227200,MSFT,Microsoft Corporation
-2012-07-02,24.24928855895996,24.296899509231384,23.97156406961682,24.296899509231384,30589100,MSFT,Microsoft Corporation
-2012-07-03,24.407981872558597,24.407981872558597,23.939818253507298,23.987427676985448,20938100,MSFT,Microsoft Corporation
-2012-07-05,24.36038017272949,24.423859928652544,24.10645963556053,24.27309494078151,28801900,MSFT,Microsoft Corporation
-2012-07-06,23.95569610595703,24.36038011658761,23.76525683862677,24.28896520215417,38294800,MSFT,Microsoft Corporation
-2012-07-09,23.8049259185791,23.9874299873872,23.63035700669437,23.90014628818305,30680800,MSFT,Microsoft Corporation
-2012-07-10,23.59862899780273,23.9795076529314,23.416124831404904,23.868418423554846,37534100,MSFT,Microsoft Corporation
-2012-07-11,23.24947929382324,23.598618664888637,23.09871583810485,23.574813191812616,39184900,MSFT,Microsoft Corporation
-2012-07-12,22.717836380004883,23.15426098265124,22.64642298602076,23.130455509005458,63523600,MSFT,Microsoft Corporation
-2012-07-13,23.320894241333008,23.39230914721236,22.78925078282925,22.820991413654102,39085000,MSFT,Microsoft Corporation
-2012-07-16,23.36057472229004,23.43198964251447,23.043175917668613,23.39231384601374,27900600,MSFT,Microsoft Corporation
-2012-07-17,23.53513526916504,23.6938353714554,23.1701271527641,23.519264956240736,33771300,MSFT,Microsoft Corporation
-2012-07-18,24.16200256347656,24.16200256347656,23.37643860637892,23.48752929971809,41090400,MSFT,Microsoft Corporation
-2012-07-19,24.336576461791992,24.439730505094737,24.10646138395813,24.20961694073775,46663200,MSFT,Microsoft Corporation
-2012-07-20,23.9001522064209,24.638103821310764,23.844606094202828,24.598429540346093,64021700,MSFT,Microsoft Corporation
-2012-07-23,23.233612060546875,23.471660753472754,23.019367328827578,23.463725595245,55151900,MSFT,Microsoft Corporation
-2012-07-24,23.13045310974121,23.29708838102381,22.93207872369973,23.20186800979426,47723300,MSFT,Microsoft Corporation
-2012-07-25,22.87653350830078,23.273282269466925,22.83685923757473,23.201867371378903,45579500,MSFT,Microsoft Corporation
-2012-07-26,23.13839340209961,23.40818274807077,23.082848803836743,23.193938000362472,45301400,MSFT,Microsoft Corporation
-2012-07-27,23.614500045776367,23.68591498499213,23.154271278317736,23.39232006671875,44242600,MSFT,Microsoft Corporation
-2012-07-30,23.51926612854004,23.66209592502533,23.376436332054748,23.606551340498036,28905000,MSFT,Microsoft Corporation
-2012-07-31,23.384374618530277,23.57481386817238,23.2732854346082,23.392309776449935,37620900,MSFT,Microsoft Corporation
-2012-08-01,23.336763381958008,23.527202616890595,23.17806326277593,23.47959318652657,31721800,MSFT,Microsoft Corporation
-2012-08-02,23.16219139099121,23.431980649748454,22.9876209803387,23.178060190024464,39520500,MSFT,Microsoft Corporation
-2012-08-03,23.60655975341797,23.757324760490658,23.392314982337357,23.431990780765407,35859400,MSFT,Microsoft Corporation
-2012-08-06,23.765260696411133,23.892220228573816,23.65416997066103,23.804934982658093,27471800,MSFT,Microsoft Corporation
-2012-08-07,24.011240005493164,24.082654917851837,23.70177639425675,23.860475022349675,28002900,MSFT,Microsoft Corporation
-2012-08-08,24.066781997680664,24.1778711766768,23.89221307161866,23.971561620343586,26257600,MSFT,Microsoft Corporation
-2012-08-09,24.201679229736328,24.320703578990507,24.042979088412945,24.114394000660795,24920800,MSFT,Microsoft Corporation
-2012-08-10,24.13820457458496,24.296904749430382,24.00330988000946,24.20168434182772,27810300,MSFT,Microsoft Corporation
-2012-08-13,24.11438751220703,24.16993209268183,23.93188345822517,24.08264840056842,23049100,MSFT,Microsoft Corporation
-2012-08-14,24.06646728515625,24.274143593712733,23.9706176187474,24.202255582154606,34551400,MSFT,Microsoft Corporation
-2012-08-15,24.122377395629883,24.186277670547334,23.978601396189937,24.05048939590991,24351000,MSFT,Microsoft Corporation
-2012-08-16,24.58566093444824,24.71346151632881,24.17030828158484,24.25018402613597,35787200,MSFT,Microsoft Corporation
-2012-08-17,24.681514739990234,24.697490196274856,24.43390126159208,24.697490196274856,32589900,MSFT,Microsoft Corporation
-2012-08-20,24.553709030151367,24.64157249793997,24.425908453460515,24.617609318496797,23737700,MSFT,Microsoft Corporation
-2012-08-21,24.601634979248047,24.72943556172442,24.449872739746805,24.569685595380516,28822700,MSFT,Microsoft Corporation
-2012-08-22,24.393962860107425,24.56968829947668,24.33804876605498,24.433899975213027,33437400,MSFT,Microsoft Corporation
-2012-08-23,24.170312881469727,24.28213803102104,24.02653681861609,24.274150302695464,28355600,MSFT,Microsoft Corporation
-2012-08-24,24.40993309020996,24.46584565227982,24.10640710032943,24.162319662399288,22943300,MSFT,Microsoft Corporation
-2012-08-27,24.51377296447754,24.72943549463186,24.43389721977074,24.705473837672,34691100,MSFT,Microsoft Corporation
-2012-08-28,24.46584892272949,24.60163724455183,24.377986966376163,24.521763015776667,23947900,MSFT,Microsoft Corporation
-2012-08-29,24.4818172454834,24.561692974491248,24.31407958571944,24.4818172454834,23346800,MSFT,Microsoft Corporation
-2012-08-30,24.218231201171875,24.449870689677265,24.13835546294577,24.385970403796986,23982100,MSFT,Microsoft Corporation
-2012-08-31,24.61760902404785,24.72943414643905,24.26615668060017,24.441883614075525,36590100,MSFT,Microsoft Corporation
-2012-09-04,24.27414321899414,24.489807250339325,24.082442365632737,24.322069574961706,48556700,MSFT,Microsoft Corporation
-2012-09-05,24.27414321899414,24.385969859415507,24.130367198097343,24.138354924091946,33650000,MSFT,Microsoft Corporation
-2012-09-06,25.04094886779785,25.04893659401952,24.33005646909949,24.36200737398616,48371700,MSFT,Microsoft Corporation
-2012-09-07,24.7214469909668,24.817296656893596,24.545720064262717,24.793335002163374,42649100,MSFT,Microsoft Corporation
-2012-09-10,24.53774070739746,24.681516778829067,24.370002973062917,24.62560420071755,40524000,MSFT,Microsoft Corporation
-2012-09-11,24.59365463256836,24.68950433049944,24.44987856216826,24.513778868623472,25191800,MSFT,Microsoft Corporation
-2012-09-12,24.58566093444824,24.905162389149663,24.54572230042112,24.71346151632881,32775800,MSFT,Microsoft Corporation
-2012-09-13,24.713457107543945,24.905157946166117,24.282129078016943,24.67351848064172,45047300,MSFT,Microsoft Corporation
-2012-09-14,24.929122924804688,24.961073830589303,24.609621484473752,24.76937296639074,51422800,MSFT,Microsoft Corporation
-2012-09-17,24.929122924804688,24.969061557035456,24.793336145729203,24.913148995415423,36488500,MSFT,Microsoft Corporation
-2012-09-18,24.905162811279297,24.9291244685986,24.785349954173387,24.841262519255935,34542700,MSFT,Microsoft Corporation
-2012-09-19,24.80132484436035,24.913151502356264,24.79333864061361,24.83327575336009,48871900,MSFT,Microsoft Corporation
-2012-09-20,25.12082290649414,25.14478456003457,24.689494860731664,24.721445763456096,45543000,MSFT,Microsoft Corporation
-2012-09-21,24.913145065307617,25.24862190560859,24.83326933694971,25.10484589926492,102348900,MSFT,Microsoft Corporation
-2012-09-24,24.58566093444824,24.817298917793103,24.47383428267541,24.76138635365825,46825900,MSFT,Microsoft Corporation
-2012-09-25,24.27414321899414,24.76138384014372,24.250181564513312,24.7214467336737,54266400,MSFT,Microsoft Corporation
-2012-09-26,24.09841728210449,24.44188187472478,23.99457989348816,24.186280742589567,54672000,MSFT,Microsoft Corporation
-2012-09-27,24.090425491333008,24.28212630808733,23.874761501170894,24.09841321580227,47129900,MSFT,Microsoft Corporation
-2012-09-28,23.77093315124512,24.17031038525763,23.75495769624384,24.10641008875576,54229300,MSFT,Microsoft Corporation
-2012-10-01,23.55526733398437,23.94665681149748,23.499354769125805,23.8108685010539,54042700,MSFT,Microsoft Corporation
-2012-10-02,23.69105529785156,23.874768443557358,23.563254716186396,23.70703075143549,43338900,MSFT,Microsoft Corporation
-2012-10-03,23.850805282592773,23.95464267733381,23.69904153012232,23.7629418169252,46655900,MSFT,Microsoft Corporation
-2012-10-04,23.98659324645996,23.98659324645996,23.619165459863467,23.938666889401947,43634900,MSFT,Microsoft Corporation
-2012-10-05,23.84282112121582,24.162322603001137,23.754957642411146,24.14634714803606,41133900,MSFT,Microsoft Corporation
-2012-10-08,23.78690528869629,23.898730411102548,23.60319062881068,23.675078642787,29752000,MSFT,Microsoft Corporation
-2012-10-09,23.387529373168945,23.75495566577289,23.307653628493227,23.707030828368705,45121100,MSFT,Microsoft Corporation
-2012-10-10,23.14790725708008,23.411496206336555,23.123945594831685,23.28369559600029,47227100,MSFT,Microsoft Corporation
-2012-10-11,23.123943328857425,23.36356906888052,23.060043029951043,23.33960588547689,41488500,MSFT,Microsoft Corporation
-2012-10-12,23.323631286621094,23.419480970488937,23.004128277719587,23.139916599451748,46464700,MSFT,Microsoft Corporation
-2012-10-15,23.57124137878418,23.73897906333303,23.36356506207867,23.459416255751613,42440200,MSFT,Microsoft Corporation
-2012-10-16,23.55526733398437,23.754955936195334,23.419479023540795,23.52331794985225,47739400,MSFT,Microsoft Corporation
-2012-10-17,23.63513946533203,23.67507657026587,23.23576232198205,23.40349999090765,44206100,MSFT,Microsoft Corporation
-2012-10-18,23.56325340270996,23.746966538175112,23.371552540898108,23.68306625090449,59238500,MSFT,Microsoft Corporation
-2012-10-19,22.87632369995117,23.2277760344401,22.764498580410464,23.20381285589438,90470800,MSFT,Microsoft Corporation
-2012-10-22,22.36511993408203,23.02808592833078,22.229331644970703,22.94821019529419,83374000,MSFT,Microsoft Corporation
-2012-10-23,22.40505599975586,22.52487035550548,22.17341806054576,22.18140578582925,64414800,MSFT,Microsoft Corporation
-2012-10-24,22.285245895385746,22.52487311271428,22.26128424010499,22.492922207669277,53320400,MSFT,Microsoft Corporation
-2012-10-25,22.269269943237305,22.52487260735373,22.253296014576197,22.51688488127169,54084300,MSFT,Microsoft Corporation
-2012-10-26,22.532869338989254,22.63670830307423,22.237330953370737,22.253306412999763,57790000,MSFT,Microsoft Corporation
-2012-10-31,22.79644775390625,23.06802280595188,22.764496851605077,22.80443395597867,69464100,MSFT,Microsoft Corporation
-2012-11-01,23.5792293548584,23.611178737418943,23.02010068676977,23.036076139801565,72047900,MSFT,Microsoft Corporation
-2012-11-02,23.56325340270996,23.77891744356193,23.427465101822023,23.635141416327286,57131600,MSFT,Microsoft Corporation
-2012-11-05,23.66708755493164,23.754951009201783,23.42746189138029,23.65910135318237,38070800,MSFT,Microsoft Corporation
-2012-11-06,23.850805282592773,24.12238188238073,23.65111669589592,23.81885437743983,43401500,MSFT,Microsoft Corporation
-2012-11-07,23.22777366638184,23.82683935742349,23.20381049027915,23.587213690407967,57871800,MSFT,Microsoft Corporation
-2012-11-08,23.012117385864254,23.459421015760263,23.004129657812182,23.25973238496848,49841800,MSFT,Microsoft Corporation
-2012-11-09,23.028091430664062,23.315643528902328,23.012115975538997,23.068028544973487,43291200,MSFT,Microsoft Corporation
-2012-11-12,22.54085350036621,23.17187034428336,22.53286577181624,23.11595776793697,61112300,MSFT,Microsoft Corporation
-2012-11-13,21.816057205200195,21.98517318947816,21.54224905692207,21.759685210440875,131689200,MSFT,Microsoft Corporation
-2012-11-14,21.61474227905273,21.9771361114304,21.582528811275747,21.936869276709164,76086100,MSFT,Microsoft Corporation
-2012-11-15,21.469776153564453,21.719424284832296,21.445616062400955,21.64694554736388,50955600,MSFT,Microsoft Corporation
-2012-11-16,21.35703468322754,21.501992175470164,21.212077190984918,21.47783208142231,64083300,MSFT,Microsoft Corporation
-2012-11-19,21.52614021301269,21.58251220221805,21.31675744166314,21.58251220221805,57179300,MSFT,Microsoft Corporation
-2012-11-20,21.51003646850586,21.582515189235654,21.308707030039027,21.55030327781225,47070400,MSFT,Microsoft Corporation
-2012-11-21,21.70331573486328,21.88048510124607,21.47782619363096,21.51003810750881,66360300,MSFT,Microsoft Corporation
-2012-11-23,22.30730438232422,22.36367638434968,21.90464546954596,21.92880402125867,57845700,MSFT,Microsoft Corporation
-2012-11-26,22.05765914916992,22.21066999662496,21.88048974518451,22.178458075910417,85198700,MSFT,Microsoft Corporation
-2012-11-27,21.80800437927246,22.04959908732368,21.775792468342424,22.03349389986951,45018600,MSFT,Microsoft Corporation
-2012-11-28,22.03350067138672,22.05765922800343,21.55836293497727,21.7516390680218,53018400,MSFT,Microsoft Corporation
-2012-11-29,21.70331573486328,22.033495916225927,21.63083700861081,21.83216646241837,69551400,MSFT,Microsoft Corporation
-2012-11-30,21.437559127807617,21.84826982759231,21.33286696039449,21.783844469192584,83690200,MSFT,Microsoft Corporation
-2012-12-03,21.284547805786133,21.598621228311742,21.260387720968136,21.566409317909415,53173800,MSFT,Microsoft Corporation
-2012-12-04,21.23623275756836,21.44561405058832,21.21207266867132,21.340923404078342,49777500,MSFT,Microsoft Corporation
-2012-12-05,21.47782516479492,21.68720797104749,21.147644999248648,21.244282272274905,68283800,MSFT,Microsoft Corporation
-2012-12-06,21.52614021301269,21.727469623615555,21.42950295609537,21.590565562964752,39182300,MSFT,Microsoft Corporation
-2012-12-07,21.30870819091797,21.59862308963145,21.2362310022614,21.59862308963145,46162100,MSFT,Microsoft Corporation
-2012-12-10,21.69526672363281,21.71942527988103,21.357033111958454,21.3892450322968,47031100,MSFT,Microsoft Corporation
-2012-12-11,22.00128555297852,22.13818966221537,21.78384934371608,21.78384934371608,52282800,MSFT,Microsoft Corporation
-2012-12-12,21.93685913085937,22.24288078911425,21.80800839139058,22.170402056160302,43966300,MSFT,Microsoft Corporation
-2012-12-13,21.83216667175293,22.16234685628146,21.703315942962373,22.00128267728234,45080100,MSFT,Microsoft Corporation
-2012-12-14,21.59056663513184,21.848268047737264,21.501982734562205,21.83216286146561,42077500,MSFT,Microsoft Corporation
-2012-12-17,21.824119567871094,21.92075687416651,21.48588592379257,21.574471401248605,42046100,MSFT,Microsoft Corporation
-2012-12-18,22.194561004638672,22.25093301215638,21.8563274235104,21.94491288447938,50486900,MSFT,Microsoft Corporation
-2012-12-19,21.99323272705078,22.33146632660948,21.944914080262997,22.299254407424986,53519900,MSFT,Microsoft Corporation
-2012-12-20,22.29119682312012,22.29119682312012,21.86437783857716,22.033495374347687,52607300,MSFT,Microsoft Corporation
-2012-12-21,22.10597801208496,22.13818993087287,21.743584325583083,22.10597801208496,98776500,MSFT,Microsoft Corporation
-2012-12-24,21.791902542114254,21.944913377400656,21.743583896874043,21.904648095704147,20842400,MSFT,Microsoft Corporation
-2012-12-26,21.630840301513672,21.90464852325603,21.5019895543434,21.76774441238485,31631100,MSFT,Microsoft Corporation
-2012-12-27,21.71137237548828,21.81606457485437,21.39729884943437,21.655000361686007,39394000,MSFT,Microsoft Corporation
-2012-12-28,21.38118934631348,21.66305091477033,21.38118934631348,21.51004008571856,28239900,MSFT,Microsoft Corporation
-2012-12-31,21.51003646850586,21.558356639673534,21.236229845330943,21.41339919821394,42749500,MSFT,Microsoft Corporation
-2013-01-02,22.242881774902344,22.33146570219938,21.864381366918668,21.94491346666128,52899300,MSFT,Microsoft Corporation
-2013-01-03,21.944913864135746,22.26704073291864,21.872435126656832,22.25093400547398,48294400,MSFT,Microsoft Corporation
-2013-01-04,21.53419685363769,22.017387819883787,21.526143491664392,21.961015822092392,52521100,MSFT,Microsoft Corporation
-2013-01-07,21.49393081665039,21.64694008064536,21.453664008213543,21.558356174127663,37110400,MSFT,Microsoft Corporation
-2013-01-08,21.38118934631348,21.57446699144307,21.308710613395373,21.542253538580816,44703100,MSFT,Microsoft Corporation
-2013-01-09,21.50198554992676,21.5422508249104,21.38924001513335,21.518090738307148,49047900,MSFT,Microsoft Corporation
-2013-01-10,21.30870819091797,21.72747381438816,21.171805639883043,21.46171900257473,71431300,MSFT,Microsoft Corporation
-2013-01-11,21.606687545776367,21.687219674103574,21.163763144010616,21.33287923107742,55512100,MSFT,Microsoft Corporation
-2013-01-14,21.654998779296875,21.80800961702368,21.550308123603,21.66305214296903,48324400,MSFT,Microsoft Corporation
-2013-01-15,21.912696838378903,21.977123737658623,21.606676746909347,21.606676746909347,48244500,MSFT,Microsoft Corporation
-2013-01-16,21.77579498291016,21.92880426553461,21.751634894906463,21.864378900213296,41077400,MSFT,Microsoft Corporation
-2013-01-17,21.944913864135746,22.12208325796082,21.79190302545559,21.896595217823823,51685900,MSFT,Microsoft Corporation
-2013-01-18,21.944913864135746,21.97712731902507,21.775797834033,21.82411648034492,52167700,MSFT,Microsoft Corporation
-2013-01-22,21.86438369750977,22.105980022490098,21.743586303030703,21.985181091988828,58650600,MSFT,Microsoft Corporation
-2013-01-23,22.23482894897461,22.258987504266127,21.90464871446581,21.90464871446581,50387700,MSFT,Microsoft Corporation
-2013-01-24,22.250938415527344,22.60527880942852,22.12208764247644,22.307311972756693,101739300,MSFT,Microsoft Corporation
-2013-01-25,22.4522647857666,22.73412638822088,22.05765915673948,22.210670004247024,81847700,MSFT,Microsoft Corporation
-2013-01-28,22.47642517089844,22.734126684146343,22.35562777856625,22.55695727779396,56056500,MSFT,Microsoft Corporation
-2013-01-29,22.55695343017578,22.653590713148898,22.22677323064412,22.403942606776116,49242600,MSFT,Microsoft Corporation
-2013-01-30,22.428102493286133,22.701910685944107,22.355623763698908,22.55695322676966,43580500,MSFT,Microsoft Corporation
-2013-01-31,22.10597801208496,22.52474217246016,22.065711193572493,22.37978623388148,50530000,MSFT,Microsoft Corporation
-2013-02-01,22.492525100708008,22.58916237095451,22.186503494210072,22.283142300478293,55565900,MSFT,Microsoft Corporation
-2013-02-04,22.097923278808597,22.56500759245004,22.08181655240186,22.444210216443487,50540000,MSFT,Microsoft Corporation
-2013-02-05,22.146244049072266,22.275094800657826,22.033500025440432,22.2428828807725,35410400,MSFT,Microsoft Corporation
-2013-02-06,22.01738739013672,22.17845155441559,21.9449086698134,22.04959930137947,41889600,MSFT,Microsoft Corporation
-2013-02-07,21.96907997131348,22.0576639244728,21.8241224566605,22.02545199678464,38028300,MSFT,Microsoft Corporation
-2013-02-08,22.186506271362305,22.315357005167428,21.993230170654623,22.02544362211686,33318500,MSFT,Microsoft Corporation
-2013-02-11,22.43616104125977,22.484479693477336,22.146246055909824,22.26704345446488,32247700,MSFT,Microsoft Corporation
-2013-02-12,22.4522647857666,22.54890361998773,22.347574123380696,22.4522647857666,35990900,MSFT,Microsoft Corporation
-2013-02-13,22.57306480407715,22.637490184665825,22.452265871453925,22.492532694335743,41715600,MSFT,Microsoft Corporation
-2013-02-14,22.58110809326172,22.59721327920629,22.444204028592782,22.484469297486537,32663200,MSFT,Microsoft Corporation
-2013-02-15,22.55695343017578,22.677750801903137,22.45226124826267,22.58111351893002,49650900,MSFT,Microsoft Corporation
-2013-02-19,22.77618789672852,22.808668053337158,22.573191564141847,22.63815032862001,38781400,MSFT,Microsoft Corporation
-2013-02-20,22.63003158569336,22.897986679768263,22.597551429447144,22.841146406337387,44110200,MSFT,Microsoft Corporation
-2013-02-21,22.321474075317383,22.524470385440758,22.110357726940403,22.524470385440758,49078500,MSFT,Microsoft Corporation
-2013-02-22,22.540712356567383,22.540712356567383,22.313355912573147,22.47575359381747,31425900,MSFT,Microsoft Corporation
-2013-02-25,22.22403907775879,22.776187799086603,22.22403907775879,22.711229034886912,48011800,MSFT,Microsoft Corporation
-2013-02-26,22.22403907775879,22.41079533124051,22.199678960406743,22.232157568137037,49923300,MSFT,Microsoft Corporation
-2013-02-27,22.58131980895996,22.735597511434666,22.19156708046146,22.26464591064739,36394700,MSFT,Microsoft Corporation
-2013-02-28,22.573190689086918,22.71122825184436,22.524472004801652,22.638149451046942,35840200,MSFT,Microsoft Corporation
-2013-03-01,22.69499397277832,22.719352545112816,22.34583998108337,22.508236142024256,34849700,MSFT,Microsoft Corporation
-2013-03-04,22.857393264770508,22.857393264770508,22.492000691046805,22.61379821562137,38157500,MSFT,Microsoft Corporation
-2013-03-05,23.01978302001953,23.17406065701572,22.865505383023343,22.97106433681932,41432200,MSFT,Microsoft Corporation
-2013-03-06,22.808671951293945,22.922349421373216,22.55695688951582,22.9061093402935,51448500,MSFT,Microsoft Corporation
-2013-03-07,22.849267959594727,22.96294696525077,22.743710542277537,22.82490938953494,29196700,MSFT,Microsoft Corporation
-2013-03-08,22.7355899810791,23.003545086763683,22.70310982342562,22.93858632019588,37667800,MSFT,Microsoft Corporation
-2013-03-11,22.63003158569336,22.711228878830717,22.46763390194047,22.686870310385142,36627500,MSFT,Microsoft Corporation
-2013-03-12,22.66251373291016,22.694993894229523,22.443277290222444,22.605674999340604,39255200,MSFT,Microsoft Corporation
-2013-03-13,22.670635223388672,22.751834083141716,22.53259762643033,22.630036567881863,29093400,MSFT,Microsoft Corporation
-2013-03-14,22.849267959594727,22.865508038794044,22.678751774219453,22.73559050267788,55914800,MSFT,Microsoft Corporation
-2013-03-15,22.768064498901367,22.865501850247483,22.719344274489533,22.759944461499398,92710300,MSFT,Microsoft Corporation
-2013-03-18,22.81678581237793,22.96294340503287,22.581309346714097,22.638148066360134,44809400,MSFT,Microsoft Corporation
-2013-03-19,22.881750106811523,22.91422871929392,22.759952599708715,22.833031413718267,51901600,MSFT,Microsoft Corporation
-2013-03-20,22.99542236328125,23.133459919718224,22.881744922241037,23.01166244021242,35447800,MSFT,Microsoft Corporation
-2013-03-21,22.82490539550781,23.027901703760318,22.776185166435187,22.82490539550781,34233200,MSFT,Microsoft Corporation
-2013-03-22,22.93859100341797,23.011669824319167,22.81679348482913,22.88987230573033,28720900,MSFT,Microsoft Corporation
-2013-03-25,22.865514755249023,23.019792455481287,22.70311701303194,22.97919224555719,44154000,MSFT,Microsoft Corporation
-2013-03-26,22.865514755249023,23.011672413496463,22.824916094064577,22.93047354238793,27824300,MSFT,Microsoft Corporation
-2013-03-27,23.03603172302246,23.100990507859137,22.80055516002727,22.849273861469875,36047400,MSFT,Microsoft Corporation
-2013-03-28,23.230899810791016,23.271498456089518,22.946704647484378,22.995423331590388,55453800,MSFT,Microsoft Corporation
-2013-04-01,23.230899810791016,23.271498456089518,23.027903486820424,23.255258378474498,29201100,MSFT,Microsoft Corporation
-2013-04-02,23.385177612304688,23.42577780931172,23.15782270402191,23.214661431092605,28456500,MSFT,Microsoft Corporation
-2013-04-03,23.190303802490234,23.50697917818527,23.17406527068329,23.344581470201184,35062800,MSFT,Microsoft Corporation
-2013-04-04,23.22278213500977,23.23090217464353,22.954827022052463,23.052264400179197,45263200,MSFT,Microsoft Corporation
-2013-04-05,23.303974151611328,23.368932900901125,22.824902794822044,22.9142201071338,50927300,MSFT,Microsoft Corporation
-2013-04-08,23.21466064453125,23.328338094821007,23.117221723754955,23.328338094821007,34759500,MSFT,Microsoft Corporation
-2013-04-09,24.04289054870605,24.213406756042417,23.28774380481212,23.328342459299996,77733800,MSFT,Microsoft Corporation
-2013-04-10,24.5869197845459,24.619398396938568,23.969810661691906,24.01040931436757,71116700,MSFT,Microsoft Corporation
-2013-04-11,23.498855590820312,23.709971959836423,23.328337868302302,23.628773118101137,130923200,MSFT,Microsoft Corporation
-2013-04-12,23.37705612182617,23.56381235787593,23.271497171892683,23.425774803243726,62886300,MSFT,Microsoft Corporation
-2013-04-15,23.29585838317871,23.53133331172651,23.14970078330951,23.26337822821265,56332900,MSFT,Microsoft Corporation
-2013-04-16,23.523216247558597,23.6612538261415,23.303981368770987,23.46637751791961,52797300,MSFT,Microsoft Corporation
-2013-04-17,23.40953826904297,23.58005600291695,23.22278200473176,23.425778348219385,52840700,MSFT,Microsoft Corporation
-2013-04-18,23.37705612182617,23.53133220443825,23.1415796556199,23.506973638098955,56906600,MSFT,Microsoft Corporation
-2013-04-19,24.17280387878418,24.55443643001642,24.042886348631114,24.05100638785807,99790700,MSFT,Microsoft Corporation
-2013-04-22,25.033506393432617,25.31770155427948,24.578795065321064,24.60315363279372,137904000,MSFT,Microsoft Corporation
-2013-04-23,24.84674835205078,25.0903433015974,24.668110610226936,24.927947184812627,59126900,MSFT,Microsoft Corporation
-2013-04-24,25.78865623474121,25.918573773556897,24.846753303957875,24.862993383494643,90946600,MSFT,Microsoft Corporation
-2013-04-25,25.934816360473636,26.665602974149174,25.61002248203332,25.7480585252235,110700200,MSFT,Microsoft Corporation
-2013-04-26,25.81301498413086,25.967291085324923,25.536939841614227,25.90233231936449,47799300,MSFT,Microsoft Corporation
-2013-04-29,26.47885513305664,26.535693886319965,25.796786996416994,25.821145577107064,59116400,MSFT,Microsoft Corporation
-2013-04-30,26.876718521118164,26.88484011061873,26.210890666098045,26.438248709931404,75165200,MSFT,Microsoft Corporation
-2013-05-01,26.568164825439453,26.86048008204853,26.470724341583985,26.73868102596853,54330900,MSFT,Microsoft Corporation
-2013-05-02,26.92543029785156,26.933548787320092,26.30020129452732,26.49507911402856,46059500,MSFT,Microsoft Corporation
-2013-05-03,27.193397521972656,27.2177560973596,26.86048356927512,26.982279543688907,46784600,MSFT,Microsoft Corporation
-2013-05-06,27.40450668334961,27.53442422076413,26.99851399174443,27.13655002010055,40978300,MSFT,Microsoft Corporation
-2013-05-07,27.047237396240234,27.43699005411201,26.99039866055969,27.323312582750923,43078300,MSFT,Microsoft Corporation
-2013-05-08,26.78740119934082,26.99039756063553,26.511326024080866,26.852358424266228,51595700,MSFT,Microsoft Corporation
-2013-05-09,26.519445419311523,26.795520603978943,26.462606684010478,26.67372154406026,46417800,MSFT,Microsoft Corporation
-2013-05-10,26.54380416870117,26.56816583933406,26.24337040904498,26.52756408743884,36394900,MSFT,Microsoft Corporation
-2013-05-13,26.819883346557617,26.852363513916004,26.430130630694716,26.47885088173229,36027600,MSFT,Microsoft Corporation
-2013-05-14,27.41678237915039,27.41678237915039,26.81987694178036,26.86893881633628,56870100,MSFT,Microsoft Corporation
-2013-05-15,27.67844009399414,27.71932654997592,27.335016321977506,27.351370280530485,46303900,MSFT,Microsoft Corporation
-2013-05-16,27.86651611328125,27.92375342310928,27.43314389989832,27.50673517241999,59382900,MSFT,Microsoft Corporation
-2013-05-17,28.512475967407227,28.512475967407227,27.882862539836854,27.907395039590835,60666700,MSFT,Microsoft Corporation
-2013-05-20,28.684194564819336,28.700545407761773,28.35712156038243,28.398004906137206,54020800,MSFT,Microsoft Corporation
-2013-05-21,28.49611473083496,28.839541566906263,28.389818696106506,28.700534501125595,48702400,MSFT,Microsoft Corporation
-2013-05-22,28.299880981445312,28.487946845539177,28.095461157099937,28.4470635045099,66047500,MSFT,Microsoft Corporation
-2013-05-23,27.923748016357425,28.250817849302862,27.719328201066958,27.98916073526697,51102700,MSFT,Microsoft Corporation
-2013-05-24,28.021867752075195,28.03004317197609,27.71932730856215,27.735678148363945,33174400,MSFT,Microsoft Corporation
-2013-05-28,28.6351318359375,28.765960410023368,28.13634692248537,28.144522343716066,48212100,MSFT,Microsoft Corporation
-2013-05-29,28.520660400390625,28.635135025567028,28.26717864521459,28.40618577521422,38412200,MSFT,Microsoft Corporation
-2013-05-30,28.64330101013184,28.823191429965945,28.46341370949629,28.496118506485487,51131000,MSFT,Microsoft Corporation
-2013-05-31,28.537006378173828,28.847722239788794,28.44706116379102,28.47159054255043,56165700,MSFT,Microsoft Corporation
-2013-06-03,29.1012020111084,29.13390992677009,28.47976720952881,28.55335534096984,51252600,MSFT,Microsoft Corporation
-2013-06-04,28.6106014251709,29.223860929016062,28.43071097256592,29.12573716257746,65529500,MSFT,Microsoft Corporation
-2013-06-05,28.43889617919922,28.52884143645146,28.152709559942263,28.291713598095583,46025100,MSFT,Microsoft Corporation
-2013-06-06,28.586057662963867,28.70871076309542,28.20175064633428,28.487937054377365,37618500,MSFT,Microsoft Corporation
-2013-06-07,29.1666202545166,29.2565654800446,28.667838482477983,28.823196432536,40757300,MSFT,Microsoft Corporation
-2013-06-10,29.00307846069336,29.150260947140943,28.733242862473386,29.035783253860885,35994500,MSFT,Microsoft Corporation
-2013-06-11,28.487943649291992,28.7659547039778,28.35711510115742,28.65965553386888,39435900,MSFT,Microsoft Corporation
-2013-06-12,28.6187744140625,28.83954819098913,28.49612127603697,28.73324901264693,37372700,MSFT,Microsoft Corporation
-2013-06-13,28.38983154296875,28.635134754481587,28.283532340940013,28.610605369090173,45654900,MSFT,Microsoft Corporation
-2013-06-14,28.128173828125,28.365298493822014,28.00552066512349,28.250823871927008,53192600,MSFT,Microsoft Corporation
-2013-06-17,28.6187744140625,28.74960297233026,28.316233957918094,28.36529271776921,49670100,MSFT,Microsoft Corporation
-2013-06-18,28.602418899536133,28.757776829284108,28.53700618355756,28.594243479738324,28616500,MSFT,Microsoft Corporation
-2013-06-19,28.28352165222168,28.692361223303696,28.28352165222168,28.58606206144682,30816200,MSFT,Microsoft Corporation
-2013-06-20,27.384082794189453,28.070933572712665,27.28595902640101,28.01369314856981,54493700,MSFT,Microsoft Corporation
-2013-06-21,27.204195022583008,27.58032681194352,27.02430454975864,27.52308950135385,85338500,MSFT,Microsoft Corporation
-2013-06-24,27.572139739990234,27.96462532642449,26.631807544709428,26.934347932736173,56109000,MSFT,Microsoft Corporation
-2013-06-25,27.531259536743164,28.11181418930968,27.359547638569445,27.8665110320331,44073400,MSFT,Microsoft Corporation
-2013-06-26,28.0872802734375,28.193579446601937,27.71114857663868,27.89921442503809,48665900,MSFT,Microsoft Corporation
-2013-06-27,28.308053970336918,28.438882521911943,28.20993333645532,28.22628729530204,28993100,MSFT,Microsoft Corporation
-2013-06-28,28.242647171020508,28.44706702063264,28.079110667490927,28.11181859203672,65545500,MSFT,Microsoft Corporation
-2013-07-01,28.0954647064209,28.610603602224835,28.07093532254431,28.41435917361402,31055400,MSFT,Microsoft Corporation
-2013-07-02,27.752031326293945,28.160870932204457,27.498552766916568,28.136341553993397,37630000,MSFT,Microsoft Corporation
-2013-07-03,27.809268951416016,28.103633970234668,27.474020595361143,27.523082471563814,15994400,MSFT,Microsoft Corporation
-2013-07-05,27.972806930541992,27.997339429567823,27.457671238982407,27.874686292035243,26085900,MSFT,Microsoft Corporation
-2013-07-08,28.07092666625977,28.283521872430335,27.78473709275512,28.08727750433577,32396900,MSFT,Microsoft Corporation
-2013-07-09,28.0872802734375,28.29170008072365,27.915568383924825,28.27534924103563,25318500,MSFT,Microsoft Corporation
-2013-07-10,28.373464584350582,28.463409781856186,28.062745661839827,28.07909961767704,29658800,MSFT,Microsoft Corporation
-2013-07-11,29.18296432495117,29.248380146510005,28.537000242647007,28.61876690039749,53638300,MSFT,Microsoft Corporation
-2013-07-12,29.1666202545166,29.21568213731345,28.84772581433487,29.09303210912,35501200,MSFT,Microsoft Corporation
-2013-07-15,29.575454711914062,29.616341166644112,29.093026985764464,29.15843969877514,34142600,MSFT,Microsoft Corporation
-2013-07-16,29.657230377197266,29.788058948333983,29.403748655970237,29.444631999600613,36378500,MSFT,Microsoft Corporation
-2013-07-17,29.223854064941406,29.75534363858524,29.0194342783403,29.714460305104694,37285100,MSFT,Microsoft Corporation
-2013-07-18,28.978553771972656,29.34651008719785,28.798666443906264,29.207506101001133,49547100,MSFT,Microsoft Corporation
-2013-07-19,25.675127029418945,26.713578446782694,25.36440961405957,26.4928078037106,248428500,MSFT,Microsoft Corporation
-2013-07-22,26.173912048339844,26.173912048339844,25.83866523215982,25.920433471042493,79040700,MSFT,Microsoft Corporation
-2013-07-23,26.01855087280273,26.198441287882595,25.928605665262804,26.092142122681,65810400,MSFT,Microsoft Corporation
-2013-07-24,26.133026123046875,26.321091962149826,26.075788829372,26.198441955360195,52803100,MSFT,Microsoft Corporation
-2013-07-25,25.66695022583008,25.87954701025739,25.552475634061278,25.85501763179227,63213000,MSFT,Microsoft Corporation
-2013-07-26,25.855018615722656,25.855018615722656,25.51976868781421,25.560653586144216,38633600,MSFT,Microsoft Corporation
-2013-07-29,25.78959846496582,25.83865877218999,25.67512233531069,25.73235962033873,28870700,MSFT,Microsoft Corporation
-2013-07-30,26.043079376220703,26.263851545630608,25.797774713011,25.9858420893515,45799500,MSFT,Microsoft Corporation
-2013-07-31,26.034910202026367,26.20662211410401,25.92861101489296,26.14120782956021,43898400,MSFT,Microsoft Corporation
-2013-08-01,25.89590072631836,26.239326058006167,25.83866343097028,26.21479667977089,42557900,MSFT,Microsoft Corporation
-2013-08-02,26.075788497924805,26.083965476860037,25.814131410394555,25.91225359801803,29199900,MSFT,Microsoft Corporation
-2013-08-05,25.92043685913086,26.165740048243283,25.87137497362866,26.083971798672597,30984000,MSFT,Microsoft Corporation
-2013-08-06,25.822309494018555,25.89590074798461,25.65877302751636,25.797778556163426,36331500,MSFT,Microsoft Corporation
-2013-08-07,26.214792251586918,26.24749704397659,25.552471078325397,25.789598758539803,38078600,MSFT,Microsoft Corporation
-2013-08-08,26.89347267150879,27.040655200482377,26.206621909365097,26.361982978392277,59034400,MSFT,Microsoft Corporation
-2013-08-09,26.738115310668945,26.901651804152998,26.550049434882,26.795352615508484,26800700,MSFT,Microsoft Corporation
-2013-08-12,26.877117156982425,26.958886956796142,26.54186877574348,26.54186877574348,25493700,MSFT,Microsoft Corporation
-2013-08-13,26.53950881958008,26.80300974553948,26.523039619060263,26.770071344499847,39464100,MSFT,Microsoft Corporation
-2013-08-14,26.63831329345703,27.469990406316587,26.103078564332147,26.465391449024896,48519600,MSFT,Microsoft Corporation
-2013-08-15,26.17719268798828,26.49833420661084,25.394923033725536,26.35011456091144,33338000,MSFT,Microsoft Corporation
-2013-08-16,26.185426712036133,26.3418809629537,26.0701454590386,26.17719368304141,32866300,MSFT,Microsoft Corporation
-2013-08-19,25.847810745239254,26.325406430225197,25.83957614732359,26.15248458576308,27902500,MSFT,Microsoft Corporation
-2013-08-20,26.03721046447754,26.26777298670568,25.831350172151332,25.88899080270837,22979600,MSFT,Microsoft Corporation
-2013-08-21,26.028972625732425,26.358347167765587,25.97133200234716,26.028972625732425,37409100,MSFT,Microsoft Corporation
-2013-08-22,26.671253204345703,26.753599188178637,26.43245456299736,26.506564377857945,31169900,MSFT,Microsoft Corporation
-2013-08-23,28.61457633972168,28.985125438543665,27.99699555541114,28.96042007116999,225493800,MSFT,Microsoft Corporation
-2013-08-26,28.120512008666992,28.548698573599776,28.02169682490263,28.32637226307545,72786800,MSFT,Microsoft Corporation
-2013-08-27,27.38764762878418,28.07933822854912,27.29707175290613,27.601744058404293,58522300,MSFT,Microsoft Corporation
-2013-08-28,27.190021514892575,27.667615649499727,27.17355231836432,27.494693797720146,44257400,MSFT,Microsoft Corporation
-2013-08-29,27.626445770263672,27.66761719329256,27.008865001295728,27.11591321411341,45284700,MSFT,Microsoft Corporation
-2013-08-30,27.502933502197266,27.568807155600577,27.247665634960597,27.478228133639877,42790200,MSFT,Microsoft Corporation
-2013-09-03,26.25129508972168,26.407749299823717,25.765466405721764,26.144248464234312,154507000,MSFT,Microsoft Corporation
-2013-09-04,25.691362380981445,25.913690279424703,25.61725255797062,25.84781505570277,142320600,MSFT,Microsoft Corporation
-2013-09-05,25.71606063842773,25.888984055621595,25.48549817628789,25.60901400537552,71644900,MSFT,Microsoft Corporation
-2013-09-06,25.65018844604492,25.847814109979968,25.63371924806971,25.78193888866829,75434900,MSFT,Microsoft Corporation
-2013-09-09,26.07014274597168,26.1771909588342,25.691360628062142,25.70782825492713,49628500,MSFT,Microsoft Corporation
-2013-09-10,26.671253204345703,26.679489373318045,26.17718986606052,26.267767307098644,56881200,MSFT,Microsoft Corporation
-2013-09-11,26.95947265625,27.115925390485955,26.78654757599173,26.81948598567708,39087500,MSFT,Microsoft Corporation
-2013-09-12,26.918289184570312,26.992399011299916,26.83594632872791,26.942994554265912,32860200,MSFT,Microsoft Corporation
-2013-09-13,27.198261260986328,27.23119966217916,26.770071469015956,26.984167935590555,40899000,MSFT,Microsoft Corporation
-2013-09-16,27.00886344909668,27.585272761909504,26.951222831933205,27.486460724083265,52839700,MSFT,Microsoft Corporation
-2013-09-17,27.115917205810547,27.56057617880788,27.09121497659248,27.519401608539518,84716500,MSFT,Microsoft Corporation
-2013-09-18,27.437047958374023,27.502924731948728,27.03356371435004,27.165314120322,64099900,MSFT,Microsoft Corporation
-2013-09-19,27.70056915283203,27.733507563855984,27.43706814699993,27.568818649915983,42026600,MSFT,Microsoft Corporation
-2013-09-20,27.00062561035156,27.56879865308557,26.918279642520737,27.511158046192733,102904900,MSFT,Microsoft Corporation
-2013-09-23,26.95947265625,27.148863800171306,26.76184533931753,26.794783749002885,39826100,MSFT,Microsoft Corporation
-2013-09-24,26.72067070007324,27.066514536842533,26.473638939355283,27.066514536842533,40685000,MSFT,Microsoft Corporation
-2013-09-25,26.77006721496582,27.00886587389797,26.67949133784724,26.753601158164862,28907500,MSFT,Microsoft Corporation
-2013-09-26,26.98416519165039,27.173556267482333,26.83594554253348,26.877116969248508,28504000,MSFT,Microsoft Corporation
-2013-09-27,27.39588737487793,27.791138749033856,27.06650965915864,27.074745829699907,55348000,MSFT,Microsoft Corporation
-2013-09-30,27.40412330627441,27.428828679335755,26.926529023201876,27.173560765562087,39839500,MSFT,Microsoft Corporation
-2013-10-01,27.651153564453125,27.67585579220336,27.42058792112975,27.46175934777298,36718700,MSFT,Microsoft Corporation
-2013-10-02,27.93112564086914,28.02170468079122,27.412359915972083,27.47000055207176,46946800,MSFT,Microsoft Corporation
-2013-10-03,27.8817138671875,27.99699510916613,27.5193978024795,27.89818306478134,38703800,MSFT,Microsoft Corporation
-2013-10-04,27.898191452026367,27.98877049543483,27.684094960119232,27.74173559843749,33008100,MSFT,Microsoft Corporation
-2013-10-07,27.420589447021484,27.7582001901688,27.338246589152845,27.667621161806085,35069300,MSFT,Microsoft Corporation
-2013-10-08,27.181781768798828,27.445285737394567,27.008859939776507,27.428816543033733,41017600,MSFT,Microsoft Corporation
-2013-10-09,27.2311954498291,27.461757940155948,27.14061643114974,27.2311954498291,35878600,MSFT,Microsoft Corporation
-2013-10-10,27.799375534057617,27.906423777305275,27.38765490437491,27.42882948028648,42875100,MSFT,Microsoft Corporation
-2013-10-11,28.10404396057129,28.11227698896588,27.733494859248356,27.733494859248356,30033300,MSFT,Microsoft Corporation
-2013-10-14,28.367536544799805,28.40870795708183,27.81582956845292,27.91464472734268,27757900,MSFT,Microsoft Corporation
-2013-10-15,28.400487899780277,28.8122084929618,28.38401869911155,28.548704423441087,47097800,MSFT,Microsoft Corporation
-2013-10-16,28.52399253845215,28.73808893350104,28.45811889925249,28.49105414826343,35111600,MSFT,Microsoft Corporation
-2013-10-17,28.75456428527832,28.81220805733673,28.301672267861896,28.36754906954076,31359200,MSFT,Microsoft Corporation
-2013-10-18,28.787500381469727,28.81220575071085,28.268734745084178,28.6722191289396,41811700,MSFT,Microsoft Corporation
-2013-10-21,28.812204360961918,28.98512623141626,28.746327567734514,28.80396819121929,27433500,MSFT,Microsoft Corporation
-2013-10-22,28.474592208862305,28.902778778476534,28.42518461643994,28.83690512975829,40438500,MSFT,Microsoft Corporation
-2013-10-23,27.799375534057617,28.400490417632,27.725265695067563,28.285206002730376,58600500,MSFT,Microsoft Corporation
-2013-10-24,27.766433715820312,28.07933905885885,27.642916299604103,27.848776565845533,53209700,MSFT,Microsoft Corporation
-2013-10-25,29.421545028686523,29.882673095618948,29.20745176189737,29.54506242875816,113494000,MSFT,Microsoft Corporation
-2013-10-28,29.289796829223636,29.42154726677253,29.042765151466718,29.32273522390541,38383600,MSFT,Microsoft Corporation
-2013-10-29,29.24862670898437,29.413315548549114,29.03453027519671,29.339205727803897,31702200,MSFT,Microsoft Corporation
-2013-10-30,29.26509666442871,29.47095693391764,29.174517643265037,29.256860494589237,36997700,MSFT,Microsoft Corporation
-2013-10-31,29.158042907714844,29.388605360582037,29.10040229449805,29.36390313811136,41682300,MSFT,Microsoft Corporation
-2013-11-01,29.25686836242676,29.38861884468324,29.141587083099747,29.37214964175377,40264600,MSFT,Microsoft Corporation
-2013-11-04,29.594467163085938,29.6274055555818,29.27332568919626,29.306264081692124,28060700,MSFT,Microsoft Corporation
-2013-11-05,30.170879364013672,30.228519985827,29.454486534920672,29.470955732749957,51681900,MSFT,Microsoft Corporation
-2013-11-06,31.438980102539062,31.47191849901092,30.51672698957571,30.66494663252069,88948800,MSFT,Microsoft Corporation
-2013-11-07,30.879039764404297,31.29899332308172,30.82139914147168,31.257821898298182,60437400,MSFT,Microsoft Corporation
-2013-11-08,31.109601974487305,31.109601974487305,30.747289042022665,31.01902295607656,36737800,MSFT,Microsoft Corporation
-2013-11-11,30.95315361022949,31.109606301221326,30.75552634792196,31.03549647050335,26872500,MSFT,Microsoft Corporation
-2013-11-12,30.76376342773437,30.961387554702984,30.63201296269568,30.78023262851157,31651600,MSFT,Microsoft Corporation
-2013-11-13,31.422504425048828,31.422504425048828,30.38497027954971,30.45084391773204,44957600,MSFT,Microsoft Corporation
-2013-11-14,31.30721473693848,31.397793713477324,31.06018316349055,31.18369737962607,46183700,MSFT,Microsoft Corporation
-2013-11-15,31.15900230407715,31.307221910342747,31.060190280292616,31.249581301370306,50601300,MSFT,Microsoft Corporation
-2013-11-18,30.63201332092285,30.944921856991147,30.52496508520864,30.75552761642796,53277500,MSFT,Microsoft Corporation
-2013-11-19,30.48266220092773,30.88920653076148,30.424581274522293,30.573924993849158,44275000,MSFT,Microsoft Corporation
-2013-11-20,30.764759063720703,31.03855380383421,30.582227126977717,30.63200626245236,32229900,MSFT,Microsoft Corporation
-2013-11-21,31.03026008605957,31.138116995670707,30.91410137839955,30.92240001144728,23064700,MSFT,Microsoft Corporation
-2013-11-22,31.171297073364254,31.262563023094685,30.972174242134543,31.13810887982586,27982000,MSFT,Microsoft Corporation
-2013-11-25,31.22938346862793,31.486587292201023,31.17130569636969,31.46999319084135,30646800,MSFT,Microsoft Corporation
-2013-11-26,30.98876571655273,31.23767400744906,30.98876571655273,31.17129761920993,34465300,MSFT,Microsoft Corporation
-2013-11-27,31.19620132446289,31.32895099612011,31.104938496762536,31.171311750090236,26002100,MSFT,Microsoft Corporation
-2013-11-29,31.635927200317383,31.76867683008396,31.378723407956784,31.378723407956784,22090400,MSFT,Microsoft Corporation
-2013-12-02,31.901426315307617,32.17522104077277,31.577849292030248,31.60273885843595,42950400,MSFT,Microsoft Corporation
-2013-12-03,31.78527069091797,31.934614418909817,31.59444329737301,31.644222430036425,52109800,MSFT,Microsoft Corporation
-2013-12-04,32.3079719543457,32.34116015420658,31.627629682202382,31.70230154938889,51983600,MSFT,Microsoft Corporation
-2013-12-05,31.528074264526367,32.25819897580004,30.84773186254461,32.23330623865331,116305000,MSFT,Microsoft Corporation
-2013-12-06,31.82676315307617,31.98440239174825,31.519780145135083,31.87654229949805,36457300,MSFT,Microsoft Corporation
-2013-12-09,32.11714172363281,32.249891346382235,31.835048379665203,31.992690732618097,30286000,MSFT,Microsoft Corporation
-2013-12-10,31.61933135986328,32.274784005431314,31.544659499418813,32.03417432566574,37828600,MSFT,Microsoft Corporation
-2013-12-11,31.204498291015625,31.77698062599377,31.021966315369696,31.577857711654268,39853400,MSFT,Microsoft Corporation
-2013-12-12,30.880908966064453,31.229375510818343,30.847720771802063,31.229375510818343,36012800,MSFT,Microsoft Corporation
-2013-12-13,30.4411735534668,31.071736589605905,30.38309579553299,31.046843861205392,40066100,MSFT,Microsoft Corporation
-2013-12-16,30.60711669921875,30.698382667603678,30.31672785890397,30.47436706293185,31734200,MSFT,Microsoft Corporation
-2013-12-17,30.30013084411621,30.789645674274468,30.14249165525194,30.648597418974287,45687700,MSFT,Microsoft Corporation
-2013-12-18,30.349916458129883,30.36650739350795,29.47874359573333,30.16738451896093,63192100,MSFT,Microsoft Corporation
-2013-12-19,30.07611846923828,30.32502364425936,29.935073363893373,30.29183544358961,34160100,MSFT,Microsoft Corporation
-2013-12-20,30.532445907592773,30.640305979941918,30.026336912340376,30.03463554521398,62649100,MSFT,Microsoft Corporation
-2013-12-23,30.383100509643555,30.607116110002863,30.32502274269865,30.54074287563765,25128700,MSFT,Microsoft Corporation
-2013-12-24,30.764759063720703,30.839427766932676,30.399695190234723,30.466071590868896,14243000,MSFT,Microsoft Corporation
-2013-12-26,31.06344413757324,31.104930971493125,30.839428527410323,30.864321260762463,17612800,MSFT,Microsoft Corporation
-2013-12-27,30.93897819519043,31.212772809882622,30.83941363984824,31.17958778976809,14563000,MSFT,Microsoft Corporation
-2013-12-30,30.93897819519043,31.013650029197308,30.61540130282714,30.880900453740583,16290500,MSFT,Microsoft Corporation
-2013-12-31,31.03856086730957,31.179609168255197,30.880921627430773,31.03026539784298,17503500,MSFT,Microsoft Corporation
-2014-01-02,30.831138610839844,31.03026468850476,30.781356300173208,30.98877784711508,30632200,MSFT,Microsoft Corporation
-2014-01-03,30.62371063232422,30.88091443591494,30.366506828733502,30.864320335844475,31134800,MSFT,Microsoft Corporation
-2014-01-06,29.97654914855957,30.60710897044588,29.959955052588857,30.573920778504448,43603700,MSFT,Microsoft Corporation
-2014-01-07,30.20888328552246,30.27525972021313,30.04294536379839,30.1425100158344,35802800,MSFT,Microsoft Corporation
-2014-01-08,29.66957092285156,29.984852499204862,29.520230349843175,29.86869696186444,59971700,MSFT,Microsoft Corporation
-2014-01-09,29.47875213623047,29.794033804773598,29.37089520001993,29.769144229494536,36516300,MSFT,Microsoft Corporation
-2014-01-10,29.90187644958496,29.99314239233065,29.661266812346323,29.78572094609047,40548800,MSFT,Microsoft Corporation
-2014-01-13,29.022417068481445,29.8852913028162,28.897966062472285,29.860401734614573,45901900,MSFT,Microsoft Corporation
-2014-01-14,29.686174392700195,29.769144920559707,28.73203705983092,28.81500442268841,41623300,MSFT,Microsoft Corporation
-2014-01-15,30.49925422668457,30.524146957464463,29.74424013637629,29.785726966009207,44812600,MSFT,Microsoft Corporation
-2014-01-16,30.60711669921875,30.698382667603678,30.12590045455412,30.44117886260988,38018700,MSFT,Microsoft Corporation
-2014-01-17,30.183969497680664,30.55732873087766,29.993142148491103,30.55732873087766,46267500,MSFT,Microsoft Corporation
-2014-01-21,30.00974464416504,30.54904187384229,29.918481831990057,30.54904187384229,31567300,MSFT,Microsoft Corporation
-2014-01-22,29.810626983642575,30.134204112223426,29.661283206604978,30.08442179821028,21904300,MSFT,Microsoft Corporation
-2014-01-23,29.918472290039062,29.976550045173614,29.470441180429425,29.943361852239505,43954000,MSFT,Microsoft Corporation
-2014-01-24,30.540746688842773,31.1547126346324,30.30843242705633,31.07174529006666,76395500,MSFT,Microsoft Corporation
-2014-01-27,29.893585205078125,30.607115662834783,29.85210153858083,30.590521563235693,44420800,MSFT,Microsoft Corporation
-2014-01-28,30.09271812438965,30.19227957977593,29.661280931046957,29.96826393140559,36205500,MSFT,Microsoft Corporation
-2014-01-29,30.41628646850586,30.598818388314356,29.785726545986677,29.85209977546205,52745900,MSFT,Microsoft Corporation
-2014-01-30,30.582225799560547,30.598819898998823,30.05952274475773,30.524148034027,35036300,MSFT,Microsoft Corporation
-2014-01-31,31.395307540893555,31.43679119358901,30.333310839890757,30.65688776191505,93162300,MSFT,Microsoft Corporation
-2014-02-03,30.26694107055664,31.519768544438254,30.225457408805703,31.312347070683067,64063100,MSFT,Microsoft Corporation
-2014-02-04,30.159090042114254,30.856026529066902,30.07612269378716,30.673497729746984,54697900,MSFT,Microsoft Corporation
-2014-02-05,29.71934509277344,30.258642128591557,29.702750996979017,30.10929843144193,55814400,MSFT,Microsoft Corporation
-2014-02-06,30.01803398132324,30.07611173699465,29.61148652662304,29.70275247553535,35351800,MSFT,Microsoft Corporation
-2014-02-07,30.33332061767578,30.35821018431611,29.87699079593081,30.134194589550624,33260500,MSFT,Microsoft Corporation
-2014-02-10,30.532445907592773,30.532445907592773,30.10930741607091,30.39140079875252,26767000,MSFT,Microsoft Corporation
-2014-02-11,30.839431762695312,30.914103640583253,30.582231089415718,30.598825191724305,32141400,MSFT,Microsoft Corporation
-2014-02-12,31.088335037231445,31.19619193705841,30.94728677322567,30.98877043969765,27051800,MSFT,Microsoft Corporation
-2014-02-13,31.204498291015625,31.41191983970357,30.97218716928565,30.97218716928565,37635500,MSFT,Microsoft Corporation
-2014-02-14,31.21278381347656,31.345533435732158,30.97217729907625,31.021956429296694,31407500,MSFT,Microsoft Corporation
-2014-02-18,31.27966690063477,31.580594204932904,31.27130922606428,31.45520995396538,32834000,MSFT,Microsoft Corporation
-2014-02-19,31.354887008666992,31.5555061994681,31.104115411716005,31.11247627189689,29750400,MSFT,Microsoft Corporation
-2014-02-20,31.55550575256348,31.65581375217649,31.262939425053105,31.405042158777054,27526100,MSFT,Microsoft Corporation
-2014-02-21,31.74776840209961,32.05705330310227,31.64746038883225,31.71433133476574,38021300,MSFT,Microsoft Corporation
-2014-02-24,31.505355834960938,31.747769800709367,31.37997161003665,31.505355834960938,32085100,MSFT,Microsoft Corporation
-2014-02-25,31.37996482849121,31.639094083908105,31.221140380349297,31.438478091890747,30736500,MSFT,Microsoft Corporation
-2014-02-26,31.32146644592285,31.5471619357206,31.08741009239081,31.41341681458881,41041800,MSFT,Microsoft Corporation
-2014-02-27,31.6474666595459,31.672542870647845,31.120843905260895,31.304744623301502,33903400,MSFT,Microsoft Corporation
-2014-02-28,32.02362060546875,32.1490048294933,31.61402448735941,31.74776957289288,41215000,MSFT,Microsoft Corporation
-2014-03-03,31.58058357238769,31.8731531036131,31.338172826637933,31.697610109384264,29717500,MSFT,Microsoft Corporation
-2014-03-04,32.107208251953125,32.16572152423177,31.822999562856484,31.93166843511719,26802400,MSFT,Microsoft Corporation
-2014-03-05,31.856433868408203,31.99017893470072,31.705970270237387,31.97346040282241,20520100,MSFT,Microsoft Corporation
-2014-03-06,31.889875411987305,31.96510722164112,31.672537655772125,31.881514550506683,23582200,MSFT,Microsoft Corporation
-2014-03-07,31.6809024810791,32.06541925020412,31.505359444100502,31.998545104929452,26591600,MSFT,Microsoft Corporation
-2014-03-10,31.6140193939209,31.772840660924192,31.53042992470524,31.75612531806814,19006600,MSFT,Microsoft Corporation
-2014-03-11,31.781200408935547,31.956740201385905,31.530428821330208,31.655813020766008,25216400,MSFT,Microsoft Corporation
-2014-03-12,31.99018669128418,32.12393179000555,31.58895139512008,31.597309068718744,30494100,MSFT,Microsoft Corporation
-2014-03-13,31.672531127929688,32.14064042360016,31.46355427626614,32.115561033061624,32169700,MSFT,Microsoft Corporation
-2014-03-14,31.51371192932129,31.881510064355677,31.354887470881746,31.471917194002323,27195600,MSFT,Microsoft Corporation
-2014-03-17,31.8062801361084,32.10720735007952,31.58894558642598,31.680895922776497,20479600,MSFT,Microsoft Corporation
-2014-03-18,33.060142517089844,33.35271206886874,31.948387148785795,31.981821026895044,64063900,MSFT,Microsoft Corporation
-2014-03-19,32.82609176635742,33.06014487347549,32.52516452078596,32.99327392375651,35597200,MSFT,Microsoft Corporation
-2014-03-20,33.712158203125,33.97964840513533,32.80101870604771,32.809376379789086,59269800,MSFT,Microsoft Corporation
-2014-03-21,33.570037841796875,34.222044530966194,33.444650468310456,34.03814708891504,80721800,MSFT,Microsoft Corporation
-2014-03-24,33.854244232177734,33.97127073907932,33.31926409278013,33.72049919732834,46098400,MSFT,Microsoft Corporation
-2014-03-25,33.720516204833984,34.26385747661532,33.40287039108175,33.98800640944594,43193100,MSFT,Microsoft Corporation
-2014-03-26,33.2607536315918,34.029786849353414,33.10192919712067,33.837528544913006,41977500,MSFT,Microsoft Corporation
-2014-03-27,32.90131378173828,33.41121777505657,32.88459525210269,33.21895946734752,35369200,MSFT,Microsoft Corporation
-2014-03-28,33.687068939208984,33.9712775942066,33.168807223178206,33.260757551079465,43472700,MSFT,Microsoft Corporation
-2014-03-31,34.263858795166016,34.69017032869213,33.77067311354606,33.7957493247138,46886300,MSFT,Microsoft Corporation
-2014-04-01,34.623287200927734,34.76539313440403,34.33072085073251,34.397594981482314,32605000,MSFT,Microsoft Corporation
-2014-04-02,34.56477737426758,34.82390987363701,34.41431375382525,34.64000918448874,28666700,MSFT,Microsoft Corporation
-2014-04-03,34.28056716918945,34.51462345116505,34.02979554232597,34.51462345116505,30139600,MSFT,Microsoft Corporation
-2014-04-04,33.327640533447266,34.59822067450944,33.135382136861764,34.48119410169522,51409600,MSFT,Microsoft Corporation
-2014-04-07,33.26911926269531,33.66199682462814,33.21896685137397,33.402864340775864,37559600,MSFT,Microsoft Corporation
-2014-04-08,33.285831451416016,33.37778177295735,32.767569771231805,33.227318190204905,35918600,MSFT,Microsoft Corporation
-2014-04-09,33.829185485839844,33.8960564433942,33.33599981752909,33.37779456459241,27398700,MSFT,Microsoft Corporation
-2014-04-10,32.90131378173828,34.01306889827038,32.67561841475805,33.80409206092574,45960800,MSFT,Microsoft Corporation
-2014-04-11,32.77592086791992,33.2607485792632,32.60038111949547,32.60038111949547,34330200,MSFT,Microsoft Corporation
-2014-04-14,32.7508544921875,32.94311282507109,32.516801424109026,32.69234122516788,32006600,MSFT,Microsoft Corporation
-2014-04-15,33.227317810058594,33.402857591683606,32.64218201590834,32.88459591742871,33968700,MSFT,Microsoft Corporation
-2014-04-16,33.77067184448242,33.787387192142845,33.36107567463704,33.48646310323362,30615800,MSFT,Microsoft Corporation
-2014-04-17,33.444664001464844,33.603488497312675,33.02671017236577,33.444664001464844,36688400,MSFT,Microsoft Corporation
-2014-04-21,33.38613510131836,33.56167805085334,33.26075092448842,33.54495952286271,22221200,MSFT,Microsoft Corporation
-2014-04-22,33.42792892456055,33.55331308604526,33.29418390573719,33.402849541277384,27056700,MSFT,Microsoft Corporation
-2014-04-23,33.17717742919922,33.427952305033365,32.993279892651856,33.427952305033365,24602800,MSFT,Microsoft Corporation
-2014-04-24,33.319278717041016,33.41122906674564,32.85116929524228,33.21897069406077,42381600,MSFT,Microsoft Corporation
-2014-04-25,33.36107635498047,34.00472567001522,33.22733124982616,33.67872217549751,56876800,MSFT,Microsoft Corporation
-2014-04-28,34.163536071777344,34.514618853607246,33.51152929103672,33.55332402515761,50610200,MSFT,Microsoft Corporation
-2014-04-29,33.86261367797852,34.43103107094679,33.76230566414125,34.35579926338527,29636200,MSFT,Microsoft Corporation
-2014-04-30,33.77067184448242,33.854261337723635,33.57841027030505,33.77067184448242,35458700,MSFT,Microsoft Corporation
-2014-05-01,33.436317443847656,33.73724481104,33.39452268478999,33.63693675155446,28787400,MSFT,Microsoft Corporation
-2014-05-02,33.17717742919922,33.72051874185985,33.15210121710981,33.69544252977044,43416600,MSFT,Microsoft Corporation
-2014-05-05,32.9598388671875,33.135378708245206,32.85116997993218,33.03507068317432,22460900,MSFT,Microsoft Corporation
-2014-05-06,32.65053939819336,32.89295008516504,32.55858908749611,32.84279768931796,27112400,MSFT,Microsoft Corporation
-2014-05-07,32.95147705078125,33.02670886458947,32.19080123949121,32.784298076749224,41744500,MSFT,Microsoft Corporation
-2014-05-08,33.135372161865234,33.35270989343761,32.57531567807102,32.88460055436433,32120400,MSFT,Microsoft Corporation
-2014-05-09,33.051788330078125,33.310917653604726,32.9096823753754,33.051788330078125,29647600,MSFT,Microsoft Corporation
-2014-05-12,33.4112434387207,33.453038200546104,33.14375313655503,33.21898498333512,22782600,MSFT,Microsoft Corporation
-2014-05-13,34.02574920654297,34.093095133382285,33.545920717119735,33.60484679748887,27004800,MSFT,Microsoft Corporation
-2014-05-14,33.87422180175781,34.051000014205044,33.71427685706078,33.92472802746844,18818700,MSFT,Microsoft Corporation
-2014-05-15,33.335453033447266,34.00889912400495,33.259690508820974,33.747938603352395,37793200,MSFT,Microsoft Corporation
-2014-05-16,33.52907943725586,33.53749607048495,33.05766769568252,33.394387615752244,29867100,MSFT,Microsoft Corporation
-2014-05-19,33.46171951293945,33.520645554554534,33.217595505546456,33.3438674297093,24537400,MSFT,Microsoft Corporation
-2014-05-20,33.40281295776367,33.621680781269546,33.21761488394542,33.40281295776367,21320900,MSFT,Microsoft Corporation
-2014-05-21,33.96681213378906,33.96681213378906,33.45331405835564,33.503820275909696,22398700,MSFT,Microsoft Corporation
-2014-05-22,33.75636291503906,33.96681406341519,33.54591176666293,33.91630784299191,20201800,MSFT,Microsoft Corporation
-2014-05-23,33.7732048034668,33.98365598556183,33.672189135205635,33.98365598556183,18020000,MSFT,Microsoft Corporation
-2014-05-27,33.83212661743164,33.8910526840999,33.51224317301248,33.8910526840999,26160600,MSFT,Microsoft Corporation
-2014-05-28,33.680599212646484,33.83212429115459,33.52065750143441,33.79003470517558,25711500,MSFT,Microsoft Corporation
-2014-05-29,33.95839309692383,33.96680972884375,33.596416911011005,33.79845140061113,19888200,MSFT,Microsoft Corporation
-2014-05-30,34.46347427368164,34.488730591731105,33.88263033821196,34.05099187654831,34567600,MSFT,Microsoft Corporation
-2014-06-02,34.33720779418945,34.58974851274396,34.24460878143259,34.471896391500486,18504300,MSFT,Microsoft Corporation
-2014-06-03,33.91630935668945,34.24461264901176,33.88263640075132,34.17726673713548,18068900,MSFT,Microsoft Corporation
-2014-06-04,33.94156265258789,33.98365224212452,33.55433329088316,33.8489636288694,23209000,MSFT,Microsoft Corporation
-2014-06-05,34.69077682495117,34.72444978938168,34.00891695700183,34.1688587212008,31865200,MSFT,Microsoft Corporation
-2014-06-06,34.918060302734375,35.06958541314906,34.71602896300163,34.918060302734375,24060500,MSFT,Microsoft Corporation
-2014-06-09,34.74127578735352,34.918053980419515,34.53082464001886,34.84229143892985,15019200,MSFT,Microsoft Corporation
-2014-06-10,34.60658645629883,34.64867604263781,34.396135313374344,34.53924054917279,15117700,MSFT,Microsoft Corporation
-2014-06-11,34.39613342285156,34.572911602496724,34.32037088711372,34.45505948273328,18040000,MSFT,Microsoft Corporation
-2014-06-12,34.16044235229492,34.412983165033296,33.91631817511454,34.35405708243537,29818900,MSFT,Microsoft Corporation
-2014-06-13,34.70759201049805,34.99380561007471,34.39612530870919,34.59815654886409,26310000,MSFT,Microsoft Corporation
-2014-06-16,34.93489456176758,35.02749359127028,34.54766517587452,34.54766517587452,24205300,MSFT,Microsoft Corporation
-2014-06-17,35.08641815185547,35.28003283646566,33.958399789739225,34.75811485137602,22518600,MSFT,Microsoft Corporation
-2014-06-18,35.0611686706543,35.136931225628224,34.66551941565375,35.02749571039249,27097000,MSFT,Microsoft Corporation
-2014-06-19,34.943302154541016,35.16217311514075,34.79178030419479,34.99381157880924,19828200,MSFT,Microsoft Corporation
-2014-06-20,35.08641815185547,35.21269013414598,34.83387739850435,34.89280346724528,47764900,MSFT,Microsoft Corporation
-2014-06-23,35.34737014770508,35.35578677923551,35.09482624458438,35.12849919316436,18743900,MSFT,Microsoft Corporation
-2014-06-24,35.14533615112305,35.305277842235355,34.98539446001073,35.21268204920981,26509100,MSFT,Microsoft Corporation
-2014-06-25,35.38105010986328,35.39788658901886,34.90122169323443,35.10325623187134,20049100,MSFT,Microsoft Corporation
-2014-06-26,35.12009048461914,35.30528532113015,34.87596636918435,35.29686868770095,23604400,MSFT,Microsoft Corporation
-2014-06-27,35.56624221801758,35.59991517069422,34.94330543841782,35.02748782010942,74640000,MSFT,Microsoft Corporation
-2014-06-30,35.10325622558594,35.532575204671176,35.10325622558594,35.49890224636604,30793100,MSFT,Microsoft Corporation
-2014-07-01,35.246360778808594,35.482068271015,35.09483568068661,35.23794414501514,26917000,MSFT,Microsoft Corporation
-2014-07-02,35.27162170410156,35.27162170410156,34.960151622200506,35.12851322110343,20208100,MSFT,Microsoft Corporation
-2014-07-03,35.18743896484375,35.347383927336146,34.985407617063345,35.28003800392243,15969300,MSFT,Microsoft Corporation
-2014-07-07,35.34737014770508,35.45680241374631,35.11166271887437,35.14533566745435,21952400,MSFT,Microsoft Corporation
-2014-07-08,35.170597076416016,35.35579512609866,35.02749182801024,35.246359622992564,31218200,MSFT,Microsoft Corporation
-2014-07-09,35.0780029296875,35.34738340815535,34.96015077667487,35.33896356223712,18445900,MSFT,Microsoft Corporation
-2014-07-10,35.09482955932617,35.355790118625286,34.55607517607716,34.825452367701665,21854700,MSFT,Microsoft Corporation
-2014-07-11,35.43156051635742,35.43156051635742,34.918059127373525,35.10325719191988,24083000,MSFT,Microsoft Corporation
-2014-07-14,35.47364807128906,35.73460867349645,35.38946888927633,35.54099398588321,21881100,MSFT,Microsoft Corporation
-2014-07-15,35.73460388183594,35.75144035822687,35.38104430008545,35.63358823471988,28748700,MSFT,Microsoft Corporation
-2014-07-16,37.10675048828125,37.30036517230265,35.75986112245472,35.78511423434406,63318000,MSFT,Microsoft Corporation
-2014-07-17,37.48555755615234,38.47888723431324,37.249853297344565,38.26001945273883,82180300,MSFT,Microsoft Corporation
-2014-07-18,37.620243072509766,37.74651503577269,37.24985023749031,37.58657333203848,43407500,MSFT,Microsoft Corporation
-2014-07-21,37.746524810791016,38.015902071697,37.22460676918946,37.51082051030585,37604400,MSFT,Microsoft Corporation
-2014-07-22,37.73810195922852,38.0074791757566,37.53606744121759,37.88120720059606,43095800,MSFT,Microsoft Corporation
-2014-07-23,37.77177429199219,38.26002253743559,37.561323126452095,38.26002253743559,52362900,MSFT,Microsoft Corporation
-2014-07-24,37.37612915039063,37.88121067489725,37.30878323446706,37.82228460407914,30725300,MSFT,Microsoft Corporation
-2014-07-25,37.460296630859375,37.59498520939758,37.29193510487937,37.29193510487937,26737700,MSFT,Microsoft Corporation
-2014-07-28,37.014156341552734,37.46872847162351,36.98048338044221,37.34245968430453,29684200,MSFT,Microsoft Corporation
-2014-07-29,36.94681167602539,37.115173276074266,36.7363604787719,36.96364815715332,27763100,MSFT,Microsoft Corporation
-2014-07-30,36.68584060668945,37.12357610834228,36.44171653794633,37.0983230016548,31921400,MSFT,Microsoft Corporation
-2014-07-31,36.33229064941406,36.77844611191005,36.26494794339112,36.51748871062979,31537500,MSFT,Microsoft Corporation
-2014-08-01,36.079734802246094,36.40803798356138,35.86086387388341,36.37436503900885,31170300,MSFT,Microsoft Corporation
-2014-08-04,36.509063720703125,36.59324610540688,36.03765521128057,36.172343815576966,34277400,MSFT,Microsoft Corporation
-2014-08-05,36.26494598388672,36.58482943986406,36.05449482068746,36.458560668682445,26266400,MSFT,Microsoft Corporation
-2014-08-06,35.978736877441406,36.340709970131854,35.53257817073074,35.978736877441406,24634000,MSFT,Microsoft Corporation
-2014-08-07,36.39122009277344,36.5764181711464,35.902974992377054,36.06291674382528,30314900,MSFT,Microsoft Corporation
-2014-08-08,36.36596298217773,36.466978645088695,36.12183885318206,36.39121609509797,28942700,MSFT,Microsoft Corporation
-2014-08-11,36.36596298217773,36.576414153126414,36.214437882196286,36.4164692080182,20351600,MSFT,Microsoft Corporation
-2014-08-12,36.63534927368164,36.69427535920467,36.19761034463142,36.23128331099624,21431100,MSFT,Microsoft Corporation
-2014-08-13,37.10675048828125,37.19092966873233,36.63533872855748,36.77002734401714,22889500,MSFT,Microsoft Corporation
-2014-08-14,37.26669692993164,37.39296571658148,37.04782589510344,37.10675518234972,19313200,MSFT,Microsoft Corporation
-2014-08-15,37.70441436767578,37.79701335201639,37.37611121317981,37.52763624005925,41611300,MSFT,Microsoft Corporation
-2014-08-18,37.97380828857422,37.97380828857422,37.611832032049264,37.83069982818464,26891100,MSFT,Microsoft Corporation
-2014-08-19,38.39734649658203,38.4058157002173,37.9738152265008,38.0924034651176,28139500,MSFT,Microsoft Corporation
-2014-08-20,38.07544708251953,38.45662572424541,38.03309461816908,38.40580082825333,24770500,MSFT,Microsoft Corporation
-2014-08-21,38.30417251586914,38.329583360328094,37.97381861275296,37.98228781714347,22285500,MSFT,Microsoft Corporation
-2014-08-22,38.24486923217773,38.51592894578316,38.17710268813305,38.41427912971612,18294500,MSFT,Microsoft Corporation
-2014-08-25,38.261817932128906,38.49052523288872,38.15170211535708,38.456645183036834,16910000,MSFT,Microsoft Corporation
-2014-08-26,38.12627029418945,38.456627284613305,38.0669761954358,38.38039155317488,14873100,MSFT,Microsoft Corporation
-2014-08-27,38.007694244384766,38.11781327638804,37.91451685048099,38.033108317177565,21287900,MSFT,Microsoft Corporation
-2014-08-28,38.01616668701172,38.10087164623988,37.78745941955122,37.90604765498546,17657600,MSFT,Microsoft Corporation
-2014-08-29,38.48204803466797,38.49051723754981,37.999222688231136,38.19404666738224,21607600,MSFT,Microsoft Corporation
-2014-09-02,38.19404983520508,38.50746206841768,37.99075340502382,38.4820512263777,22976800,MSFT,Microsoft Corporation
-2014-09-03,38.08391571044922,38.21097633287668,37.71967870619542,37.71967870619542,33684500,MSFT,Microsoft Corporation
-2014-09-04,38.33803939819336,38.3465118309616,37.8806281985848,37.89756983283495,26475500,MSFT,Microsoft Corporation
-2014-09-05,38.88862991333008,38.905571547018894,38.210980722208426,38.210980722208426,36939400,MSFT,Microsoft Corporation
-2014-09-08,39.36299133300781,39.6425202487936,38.95640176286425,38.98181260122114,45736700,MSFT,Microsoft Corporation
-2014-09-09,39.6086311340332,39.78651667015112,39.32062982708775,39.36298552648346,40302400,MSFT,Microsoft Corporation
-2014-09-10,39.6763916015625,39.761096524830265,39.20203562992018,39.659449970651806,27302400,MSFT,Microsoft Corporation
-2014-09-11,39.811920166015625,39.811920166015625,39.36297827049536,39.591685433671415,29216400,MSFT,Microsoft Corporation
-2014-09-12,39.557804107666016,39.828863744401936,39.47309595163245,39.735686388407885,38244700,MSFT,Microsoft Corporation
-2014-09-15,39.16816329956055,39.56628039472882,39.049571859871484,39.422281350607314,37667600,MSFT,Microsoft Corporation
-2014-09-16,39.6086311340332,39.68486686914483,39.210514056260216,39.29521899247927,27910600,MSFT,Microsoft Corporation
-2014-09-17,39.40534591674805,39.54934498352763,39.15969702852622,39.18510786824336,38311900,MSFT,Microsoft Corporation
-2014-09-18,39.54087829589844,39.6679389651401,39.35452350935387,39.464642540610846,35556600,MSFT,Microsoft Corporation
-2014-09-19,40.252403259277344,40.29475573051956,39.47310421701764,39.650989766293215,202522400,MSFT,Microsoft Corporation
-2014-09-22,39.86274719238281,40.13380683038056,39.794980667240495,40.06604030523823,38686100,MSFT,Microsoft Corporation
-2014-09-23,39.43922805786133,39.79499272883104,39.362992309612565,39.68487370774133,33430300,MSFT,Microsoft Corporation
-2014-09-24,39.879695892333984,39.905106728123535,39.25286834880559,39.49851719905904,26582700,MSFT,Microsoft Corporation
-2014-09-25,38.99874496459961,39.88815963977044,38.99027253297066,39.71027735099345,33077400,MSFT,Microsoft Corporation
-2014-09-26,39.31216049194336,39.49004279616859,38.7615687145382,38.90557098316304,27078800,MSFT,Microsoft Corporation
-2014-09-29,39.33758163452149,39.43923146181761,38.7615788716582,38.94793365708073,26091000,MSFT,Microsoft Corporation
-2014-09-30,39.26982116699219,39.3714677703853,38.97334732943866,39.27829037090525,33033100,MSFT,Microsoft Corporation
-2014-10-01,38.88016128540039,39.41380821367859,38.83780558491071,39.19357343504912,38088400,MSFT,Microsoft Corporation
-2014-10-02,38.76157379150391,39.04957513518963,38.65992720881677,38.82087113196522,25119400,MSFT,Microsoft Corporation
-2014-10-03,39.04109954833984,39.21898184677366,38.63451005279709,38.94792218307849,32453200,MSFT,Microsoft Corporation
-2014-10-06,39.04109954833984,39.21898184677366,38.897097284403365,39.066510382034366,20604000,MSFT,Microsoft Corporation
-2014-10-07,38.566741943359375,38.90556812475906,38.47356458191016,38.84627402770701,25723700,MSFT,Microsoft Corporation
-2014-10-08,39.62555694580078,39.71873427720951,38.40578890233121,38.52437705820236,33031000,MSFT,Microsoft Corporation
-2014-10-09,38.83781051635742,39.64252045854559,38.744636364793614,39.38840237977214,34422800,MSFT,Microsoft Corporation
-2014-10-10,37.2961540222168,39.06651445279729,37.22839071487505,38.62604164557349,51978100,MSFT,Microsoft Corporation
-2014-10-13,36.97427368164063,37.74510030780967,36.83874383191705,37.11827273328408,37100200,MSFT,Microsoft Corporation
-2014-10-14,37.04203414916992,37.592625939031805,36.8980351085734,37.16062235466971,38115700,MSFT,Microsoft Corporation
-2014-10-15,36.61003494262695,36.754033987733166,35.6613228063449,36.4236801959847,60218700,MSFT,Microsoft Corporation
-2014-10-16,36.20345687866211,36.491458291379786,35.76298393972406,36.025571277213416,49040400,MSFT,Microsoft Corporation
-2014-10-17,36.95732498168945,37.2199121977336,36.24579259883681,36.593087974319296,40683300,MSFT,Microsoft Corporation
-2014-10-20,37.3385009765625,37.389322637340335,36.26273166252776,36.474497199197145,34527900,MSFT,Microsoft Corporation
-2014-10-21,38.01616668701172,38.10087164623988,37.43169148196141,37.57569379019375,36433800,MSFT,Microsoft Corporation
-2014-10-22,37.59263229370117,38.177104218729255,37.465571634166594,38.117810105956266,33570900,MSFT,Microsoft Corporation
-2014-10-23,38.1347541809082,38.49899131482334,37.71969213367223,37.795927888009984,45451900,MSFT,Microsoft Corporation
-2014-10-24,39.07499313354492,39.72723163133976,38.27028313074417,39.66793751620268,61076700,MSFT,Microsoft Corporation
-2014-10-27,38.88862991333008,39.04957058644453,38.71921680772811,38.71921680772811,30371300,MSFT,Microsoft Corporation
-2014-10-28,39.37994003295898,39.38840923683493,38.7700539526993,38.84628971273176,29049800,MSFT,Microsoft Corporation
-2014-10-29,39.49004364013672,39.55781017535815,39.25286722943422,39.33757216717476,30276100,MSFT,Microsoft Corporation
-2014-10-30,39.00722503662109,39.23593228505688,38.77004858548182,39.23593228505688,30073900,MSFT,Microsoft Corporation
-2014-10-31,39.76958465576172,39.78652629336046,39.371464250408735,39.76111222131886,35849700,MSFT,Microsoft Corporation
-2014-11-03,40.18463897705078,40.2015806127564,39.58322545029095,39.71875530464932,23130400,MSFT,Microsoft Corporation
-2014-11-04,40.29475402832031,40.43028386934197,40.02369434627701,40.06604681573009,21530800,MSFT,Microsoft Corporation
-2014-11-05,40.540409088134766,40.57429236140467,40.03216968294653,40.489584178229904,22449600,MSFT,Microsoft Corporation
-2014-11-06,41.25195693969727,41.38748685165623,40.481129959564186,40.54042409409073,33037800,MSFT,Microsoft Corporation
-2014-11-07,41.23499298095703,41.43828612323191,40.90463920129567,41.43828612323191,28000600,MSFT,Microsoft Corporation
-2014-11-10,41.41288375854492,41.63312181088913,41.12488238867804,41.20959057469,36370100,MSFT,Microsoft Corporation
-2014-11-11,41.395938873291016,41.46370541678342,41.2095873412602,41.37899723741791,23445200,MSFT,Microsoft Corporation
-2014-11-12,41.3197021484375,41.438290365452616,41.09946734987893,41.13335062082227,22722100,MSFT,Microsoft Corporation
-2014-11-13,42.02276611328125,42.05664938473544,41.26040866199523,41.34511684063069,26210400,MSFT,Microsoft Corporation
-2014-11-14,41.99734878540039,42.39546585396206,41.83640488650731,42.13287861898681,29081700,MSFT,Microsoft Corporation
-2014-11-17,41.89570999145508,42.10747561401353,41.62465025308322,41.853357513200784,30318600,MSFT,Microsoft Corporation
-2014-11-18,41.54621887207031,42.049137924795765,41.51212189352391,41.878656283730606,23995500,MSFT,Microsoft Corporation
-2014-11-19,41.10296630859375,41.554739875942445,40.85576810123941,41.47802330302788,26177500,MSFT,Microsoft Corporation
-2014-11-20,41.51213836669922,41.51213836669922,40.80464041360728,40.91545401202358,21510600,MSFT,Microsoft Corporation
-2014-11-21,40.89838790893555,41.81046091849948,40.54890201977242,41.78488981128431,42884800,MSFT,Microsoft Corporation
-2014-11-24,40.56595230102539,40.915438205631816,40.39547065816855,40.90691558673908,35434200,MSFT,Microsoft Corporation
-2014-11-25,40.46367263793945,40.88987520374318,40.4466241451072,40.62562844234456,28008000,MSFT,Microsoft Corporation
-2014-11-26,40.70233154296875,40.90691013747816,40.30170022337381,40.48070771294447,27163600,MSFT,Microsoft Corporation
-2014-11-28,40.75348663330078,41.08592408271512,40.58300497287447,40.87282282009904,21534400,MSFT,Microsoft Corporation
-2014-12-01,41.44392395019531,41.58030859959607,40.66823564704103,40.81314616609176,31191600,MSFT,Microsoft Corporation
-2014-12-02,41.30754470825195,41.81046377844048,41.0859208433385,41.6314595123565,25773500,MSFT,Microsoft Corporation
-2014-12-03,40.98363494873047,41.341643496560266,40.75348520298255,41.29049802472725,23534800,MSFT,Microsoft Corporation
-2014-12-04,41.63146209716797,41.81899224566138,41.0859233942786,41.24787918055289,30320400,MSFT,Microsoft Corporation
-2014-12-05,41.2734489440918,41.74227430002458,41.23935521502428,41.61441224810345,27313400,MSFT,Microsoft Corporation
-2014-12-08,40.65971755981445,41.21377883714057,40.4466163181505,41.13706226007488,26663100,MSFT,Microsoft Corporation
-2014-12-09,40.56595230102539,40.84724424782233,40.10565284081198,40.1567983091691,24330500,MSFT,Microsoft Corporation
-2014-12-10,39.97779846191406,40.62562487430516,39.80731680023201,40.55743416063269,30431800,MSFT,Microsoft Corporation
-2014-12-11,40.20793914794922,40.69381295152392,39.79026255151379,40.1312258255428,29060400,MSFT,Microsoft Corporation
-2014-12-12,40.02042007446289,40.68529501158259,39.781744435453525,39.87550951667141,34248400,MSFT,Microsoft Corporation
-2014-12-15,39.78173828125,40.6341432489391,39.67945059559404,40.23351512525871,29247800,MSFT,Microsoft Corporation
-2014-12-16,38.49460983276367,39.50044799715168,38.46903872318896,39.12539096616534,47801400,MSFT,Microsoft Corporation
-2014-12-17,38.9890022277832,39.1680064794641,38.27298196939293,38.40084075559356,34970900,MSFT,Microsoft Corporation
-2014-12-18,40.50628280639648,40.50628280639648,39.50044472532223,39.7050233399758,40105600,MSFT,Microsoft Corporation
-2014-12-19,40.62562561035156,41.00068267151349,40.20794569424647,40.6000544987195,64551200,MSFT,Microsoft Corporation
-2014-12-22,40.89838790893555,41.01772407816197,40.66823818899884,40.72790627361206,26566000,MSFT,Microsoft Corporation
-2014-12-23,41.29901885986328,41.59735928000848,41.0262495466829,41.23082490573484,23648100,MSFT,Microsoft Corporation
-2014-12-24,41.03477478027344,41.46097726573812,40.9836325630845,41.46097726573812,11437800,MSFT,Microsoft Corporation
-2014-12-26,40.81315612792969,41.26492977965294,40.76201065254566,41.26492977965294,13197800,MSFT,Microsoft Corporation
-2014-12-29,40.44661712646485,40.72790908021601,40.28465809849673,40.65971837238756,14439500,MSFT,Microsoft Corporation
-2014-12-30,40.08008575439453,40.59152748261996,39.92665258559346,40.438094313818894,16384700,MSFT,Microsoft Corporation
-2014-12-31,39.59420394897461,40.43808288725903,39.59420394897461,39.83287625448272,21552500,MSFT,Microsoft Corporation
-2015-01-02,39.85845184326172,40.42103894931218,39.67092497568934,39.77321265360761,27913900,MSFT,Microsoft Corporation
-2015-01-05,39.49191665649414,39.83287663163892,39.4237227104654,39.5260103778422,39673900,MSFT,Microsoft Corporation
-2015-01-06,38.91228485107422,39.84992893716437,38.81851979213187,39.534540035721925,36447900,MSFT,Microsoft Corporation
-2015-01-07,39.40667343139648,39.602726144786565,38.775895701648615,39.1935722318421,29114100,MSFT,Microsoft Corporation
-2015-01-08,40.56595230102539,40.70233696497748,39.82436089401504,39.84993200236016,29645200,MSFT,Microsoft Corporation
-2015-01-09,40.22498321533203,40.76199917481616,39.977788283082496,40.58299493887692,23944200,MSFT,Microsoft Corporation
-2015-01-12,39.72206878662109,40.52333150893356,39.51749342255559,40.42104057523402,23651900,MSFT,Microsoft Corporation
-2015-01-13,39.51750183105469,40.83872911496885,39.26178094572735,40.037469473831855,35270600,MSFT,Microsoft Corporation
-2015-01-14,39.17653274536133,39.41520835482416,38.8867149173234,39.17653274536133,29719600,MSFT,Microsoft Corporation
-2015-01-15,38.767391204833984,39.53455724682774,38.70772309619759,39.39817253399196,32750800,MSFT,Microsoft Corporation
-2015-01-16,39.41520309448242,39.44929681842669,38.50312688105879,38.622466295696704,35695300,MSFT,Microsoft Corporation
-2015-01-20,39.543067932128906,39.76469505587822,38.84409608338181,39.46635135108754,36161900,MSFT,Microsoft Corporation
-2015-01-21,39.14243316650391,39.32996329327436,38.76737616462978,39.15948165545275,39081100,MSFT,Microsoft Corporation
-2015-01-22,40.17384719848633,40.18236981746391,39.278822629163,39.53454347016011,35898000,MSFT,Microsoft Corporation
-2015-01-23,40.21646118164063,40.395465420179136,39.892546427380616,40.36989431514976,26211600,MSFT,Microsoft Corporation
-2015-01-26,40.07154846191406,40.17383937973828,39.41519962337319,40.06302584459518,42525500,MSFT,Microsoft Corporation
-2015-01-27,36.36360168457031,36.8239012221178,35.89477952669821,36.61079994566072,169164000,MSFT,Microsoft Corporation
-2015-01-28,35.11056137084961,36.474411344824354,35.0849902609523,36.43179174443981,84507100,MSFT,Microsoft Corporation
-2015-01-29,35.809532165527344,35.90329723460598,34.7696002898378,34.88893646805897,63585300,MSFT,Microsoft Corporation
-2015-01-30,34.437156677246094,35.442994643923065,34.39453383411028,35.417420287708296,78004900,MSFT,Microsoft Corporation
-2015-02-02,35.187286376953125,35.26400297668006,34.292261547917484,34.59912794682521,50352500,MSFT,Microsoft Corporation
-2015-02-03,35.46005630493164,35.741351591930496,34.99123407826812,35.48563067299293,52082400,MSFT,Microsoft Corporation
-2015-02-04,35.66461181640625,35.98000063643566,35.25545796163858,35.74985098344151,41614800,MSFT,Microsoft Corporation
-2015-02-05,36.1845932006836,36.34654898142778,35.68167411644243,35.9885404392563,36548200,MSFT,Microsoft Corporation
-2015-02-06,36.15049362182617,36.47440841170149,35.92886976664841,36.38064334739546,34616600,MSFT,Microsoft Corporation
-2015-02-09,36.10787963867188,36.43179447890723,35.98001757625422,36.005591939738146,31381100,MSFT,Microsoft Corporation
-2015-02-10,36.31245422363281,36.45736477457328,35.95444565954563,36.43179366332912,29670700,MSFT,Microsoft Corporation
-2015-02-11,36.12491989135742,36.35506960021812,35.98000937022295,36.35506960021812,38262500,MSFT,Microsoft Corporation
-2015-02-12,36.73013687133789,36.73013687133789,36.23574033931593,36.36360240840229,33268800,MSFT,Microsoft Corporation
-2015-02-13,37.39500427246094,37.39500427246094,36.78127491916065,36.977327667599184,40264900,MSFT,Microsoft Corporation
-2015-02-17,37.41217041015625,37.772726683867525,37.07736394552937,37.74697359997592,33695700,MSFT,Microsoft Corporation
-2015-02-18,37.36925506591797,37.51519689147742,37.24906960652086,37.45510416177887,27111700,MSFT,Microsoft Corporation
-2015-02-19,37.3434944152832,37.36924750142431,36.95718174912912,37.06878391375307,27603400,MSFT,Microsoft Corporation
-2015-02-20,37.65255355834961,37.66972337815486,37.16322515572878,37.352086623970045,29721100,MSFT,Microsoft Corporation
-2015-02-23,37.9015007019043,37.93583705734693,37.47226514820122,37.51518804861006,32518800,MSFT,Microsoft Corporation
-2015-02-24,37.84999084472656,38.03026898936668,37.70404905515551,37.901500289541175,25271700,MSFT,Microsoft Corporation
-2015-02-25,37.76415252685547,37.84999834374732,37.60104089002976,37.72981289017553,29759800,MSFT,Microsoft Corporation
-2015-02-26,37.82424545288086,37.97018399732733,37.67830363362637,37.76415272577842,28957300,MSFT,Microsoft Corporation
-2015-02-27,37.64397048950195,37.94443745164591,37.480862098492544,37.88434471417884,33807700,MSFT,Microsoft Corporation
-2015-03-02,37.669715881347656,37.93583984834599,37.38641882315348,37.48943444667516,31924000,MSFT,Microsoft Corporation
-2015-03-03,37.15462112426758,37.62678275970246,36.99151282508527,37.39499521361808,31748600,MSFT,Microsoft Corporation
-2015-03-04,36.96575927734375,37.09452795144631,36.811234248575325,36.92283311116953,25748700,MSFT,Microsoft Corporation
-2015-03-05,37.00868225097656,37.12028438862554,36.759724895762176,36.97434262788354,23193500,MSFT,Microsoft Corporation
-2015-03-06,36.364845275878906,37.00869875944671,36.18456708643388,36.91426639122079,36248800,MSFT,Microsoft Corporation
-2015-03-09,36.78548431396485,37.02585844222675,36.21889353453086,36.21889353453086,32108000,MSFT,Microsoft Corporation
-2015-03-10,36.08155059814453,36.66531139116267,36.08155059814453,36.35626117429325,39159700,MSFT,Microsoft Corporation
-2015-03-11,36.03862380981445,36.373427083822506,35.918438355022644,36.32192090308775,32215300,MSFT,Microsoft Corporation
-2015-03-12,35.21448516845703,35.75532288229614,35.07712992246062,35.480612390303314,59992500,MSFT,Microsoft Corporation
-2015-03-13,35.52352523803711,35.600787746721444,34.86250228036144,34.939764789045775,58007700,MSFT,Microsoft Corporation
-2015-03-16,35.67806625366211,35.7467422506171,35.43769207729982,35.60080371033279,35273500,MSFT,Microsoft Corporation
-2015-03-17,35.798248291015625,35.909850459584945,35.326089804494416,35.51495123421833,31673400,MSFT,Microsoft Corporation
-2015-03-18,36.48501586914063,36.76831285838476,35.4806064159445,35.56645220218446,44194800,MSFT,Microsoft Corporation
-2015-03-19,36.30474090576172,36.56228156165256,36.24464819521409,36.27898454780765,33879100,MSFT,Microsoft Corporation
-2015-03-20,36.81124877929688,36.89709459591834,36.47644550974197,36.5365382363386,71904500,MSFT,Microsoft Corporation
-2015-03-23,36.794090270996094,37.02587797689191,36.72541097674148,36.81126009455974,26246100,MSFT,Microsoft Corporation
-2015-03-24,36.82841491699219,37.06019925366748,36.69964293012133,36.72539601757244,25513300,MSFT,Microsoft Corporation
-2015-03-25,35.59222412109375,36.85417815054142,35.575054299796875,36.8455916024887,43469900,MSFT,Microsoft Corporation
-2015-03-26,35.37759017944336,35.72097989961028,35.128632796062696,35.386176723591426,37495600,MSFT,Microsoft Corporation
-2015-03-27,35.17157745361328,35.5664735470004,35.051391970826664,35.30034621025232,34401400,MSFT,Microsoft Corporation
-2015-03-30,35.1629753112793,35.66089011893865,35.12005241143457,35.283160740767464,35049700,MSFT,Microsoft Corporation
-2015-03-31,34.90544509887695,35.22307858269431,34.80242945341344,35.00846074434047,34887200,MSFT,Microsoft Corporation
-2015-04-01,34.95695114135742,34.99128750328273,34.604978051861,34.853932231157486,36865300,MSFT,Microsoft Corporation
-2015-04-02,34.58780670166016,34.97411941078077,34.4418648894111,34.90544014035584,37487500,MSFT,Microsoft Corporation
-2015-04-06,35.66947555541992,35.86692352654381,34.49337099924395,34.63072625197394,39223700,MSFT,Microsoft Corporation
-2015-04-07,35.652313232421875,35.97853325426914,35.463451766980384,35.72099251062476,28809400,MSFT,Microsoft Corporation
-2015-04-08,35.5578727722168,35.7896603712032,35.231656099398144,35.592212403505336,24753400,MSFT,Microsoft Corporation
-2015-04-09,35.6093864440918,35.729571893053816,35.41193845296735,35.41193845296735,25723900,MSFT,Microsoft Corporation
-2015-04-10,35.81542205810547,36.012870055165386,35.54929478825534,35.73815951362046,28022000,MSFT,Microsoft Corporation
-2015-04-13,35.849754333496094,36.10729830229628,35.532120920065495,35.54070746558956,30276700,MSFT,Microsoft Corporation
-2015-04-14,35.75532531738281,36.0815420020864,35.53212098068288,35.88409402719498,24244400,MSFT,Microsoft Corporation
-2015-04-15,36.27898788452149,36.45068276250917,35.78107634064535,35.84975232695598,27343600,MSFT,Microsoft Corporation
-2015-04-16,36.19314193725586,36.34766699934208,35.90126162829382,36.01286378975773,22509700,MSFT,Microsoft Corporation
-2015-04-17,35.729576110839844,35.83259502908945,35.33468008197447,35.772499022706384,42387600,MSFT,Microsoft Corporation
-2015-04-20,36.83700180053711,37.060202888220935,35.781082538986425,35.824005447217004,46057700,MSFT,Microsoft Corporation
-2015-04-21,36.60520935058594,37.043031471439306,36.510777000017264,36.91425948888066,26013800,MSFT,Microsoft Corporation
-2015-04-22,36.90568542480469,37.02587089194362,36.52795592830135,36.63097157516209,25064300,MSFT,Microsoft Corporation
-2015-04-23,37.20613479614258,37.437922368620825,36.74255965118607,36.81982217534549,46309500,MSFT,Microsoft Corporation
-2015-04-24,41.09501266479492,41.32680026619192,39.18920895576546,39.19779222627312,130933700,MSFT,Microsoft Corporation
-2015-04-27,41.23236083984375,41.31820990422362,40.53700142980508,40.54558469883959,59248200,MSFT,Microsoft Corporation
-2015-04-28,42.20244216918945,42.24536507230379,40.94907505932827,41.0177510493497,60730800,MSFT,Microsoft Corporation
-2015-04-29,42.11659622192383,42.331214011584414,41.63585119415339,41.824715896993126,47804600,MSFT,Microsoft Corporation
-2015-04-30,41.756046295166016,42.52867182666052,41.72170665491996,41.8075557555351,64725500,MSFT,Microsoft Corporation
-2015-05-01,41.77321243286133,41.96207716275732,41.55001134055447,41.704536433231546,38937300,MSFT,Microsoft Corporation
-2015-05-04,41.41265487670898,41.953489410732615,41.36114542236047,41.524253782252174,34039500,MSFT,Microsoft Corporation
-2015-05-05,40.86323165893555,41.34397675514713,40.61427747634073,41.05209638866297,50369200,MSFT,Microsoft Corporation
-2015-05-06,39.73004531860352,41.009168822745934,39.50684425184169,40.83747393110963,52433000,MSFT,Microsoft Corporation
-2015-05-07,40.09060287475586,40.42540609523462,39.62702767341257,39.72146002273889,32971700,MSFT,Microsoft Corporation
-2015-05-08,40.992000579833984,41.18944856661332,40.794552593054654,40.8203056816061,35364900,MSFT,Microsoft Corporation
-2015-05-11,40.6657829284668,41.129358197775645,40.6657829284668,40.82030801823641,24609400,MSFT,Microsoft Corporation
-2015-05-12,40.64859008789063,40.93188701695234,39.85021200119724,40.21935469826219,29928300,MSFT,Microsoft Corporation
-2015-05-13,40.88898849487305,41.481332506552455,40.83747903849776,41.369730321810046,34184600,MSFT,Microsoft Corporation
-2015-05-14,41.82471466064453,41.91056046404811,41.23236748281439,41.23236748281439,32980900,MSFT,Microsoft Corporation
-2015-05-15,41.46416091918945,41.98782890817388,41.24954310565865,41.95348927205505,28642700,MSFT,Microsoft Corporation
-2015-05-18,41.21519470214844,41.39547611601847,40.871808238429885,41.18944161794154,24136500,MSFT,Microsoft Corporation
-2015-05-19,41.11151123046875,41.31024238641167,40.76588982251323,41.09422983046197,28574800,MSFT,Microsoft Corporation
-2015-05-20,41.11151123046875,41.41392749036231,40.84365447449872,40.947339578449366,25047900,MSFT,Microsoft Corporation
-2015-05-21,40.9732780456543,41.12880741800884,40.61901742997815,40.852311488509976,22410700,MSFT,Microsoft Corporation
-2015-05-22,40.523963928222656,40.91278396031401,40.45483831606115,40.869582100758365,25720600,MSFT,Microsoft Corporation
-2015-05-26,40.256103515625,40.50667889310643,39.91048207798921,40.46347703742454,29581900,MSFT,Microsoft Corporation
-2015-05-27,41.137454986572266,41.27570296885318,40.282043330145946,40.45485413202006,27335600,MSFT,Microsoft Corporation
-2015-05-28,40.99918746948242,41.49169587769932,40.94734326479473,41.04238932534366,19283700,MSFT,Microsoft Corporation
-2015-05-29,40.489402770996094,41.10287777150434,40.25610876458647,40.98191124138618,36519600,MSFT,Microsoft Corporation
-2015-06-01,40.80908966064453,41.27567754953237,40.28201852276271,40.66220271197051,28837300,MSFT,Microsoft Corporation
-2015-06-02,40.54124069213867,40.912782604971966,40.28202624730139,40.54988304141786,21498300,MSFT,Microsoft Corporation
-2015-06-03,40.48076629638672,41.24977404220457,40.454845835053845,40.93007297067344,28002200,MSFT,Microsoft Corporation
-2015-06-04,40.057373046875,40.74861263820914,39.91912512860817,40.42891494523404,27745500,MSFT,Microsoft Corporation
-2015-06-05,39.867279052734375,40.19561907924695,39.60806463015717,40.01416931305192,25438100,MSFT,Microsoft Corporation
-2015-06-08,39.51302337646485,40.11785930006952,39.46117916721052,40.00553182806379,22121600,MSFT,Microsoft Corporation
-2015-06-09,39.44388961791992,39.69446164973407,39.279717984284495,39.53893236317927,24406100,MSFT,Microsoft Corporation
-2015-06-10,40.27339172363281,40.46348387606859,39.47846360115757,39.56487062321513,28417400,MSFT,Microsoft Corporation
-2015-06-11,40.126495361328125,40.54123911616339,39.85864187371452,40.31658748499484,27347800,MSFT,Microsoft Corporation
-2015-06-12,39.720401763916016,40.15242700547754,39.65991849378468,39.936414384696775,23931000,MSFT,Microsoft Corporation
-2015-06-15,39.297000885009766,39.44389112619043,38.89953860243348,39.271080434956026,33254500,MSFT,Microsoft Corporation
-2015-06-16,39.59943008422852,39.95369060448751,39.14148114626646,39.18468300559744,27070300,MSFT,Microsoft Corporation
-2015-06-17,39.720401763916016,39.80680549379191,39.19333044183639,39.51302819768643,28704100,MSFT,Microsoft Corporation
-2015-06-18,40.36843490600586,40.43755722260595,39.89320455898371,39.93640971496073,32658300,MSFT,Microsoft Corporation
-2015-06-19,39.83271026611328,40.4634697709395,39.73766751911714,40.42890697416469,63837000,MSFT,Microsoft Corporation
-2015-06-22,39.94504928588867,40.36843542887667,39.8845660220462,40.03145630287126,20318100,MSFT,Microsoft Corporation
-2015-06-23,39.66856002807617,39.988257803911,39.4179845812448,39.85865220099531,25896500,MSFT,Microsoft Corporation
-2015-06-24,39.43525695800781,39.96232819235168,39.35749229562773,39.46117741343769,34890900,MSFT,Microsoft Corporation
-2015-06-25,39.44388961791992,39.798150038163705,39.31428078042771,39.77222629301147,20616000,MSFT,Microsoft Corporation
-2015-06-26,39.106910705566406,39.98824230743752,38.90817955456948,39.44389305317679,49835300,MSFT,Microsoft Corporation
-2015-06-29,38.3379020690918,39.080985683532106,38.32926301835881,38.91681735088884,34081700,MSFT,Microsoft Corporation
-2015-06-30,38.1478271484375,38.64033562140031,37.96637405622165,38.63169327143773,35945400,MSFT,Microsoft Corporation
-2015-07-01,38.40703201293945,39.08099011355407,38.10461246557115,38.41567106465172,28343900,MSFT,Microsoft Corporation
-2015-07-02,38.36383056640625,38.66624682087093,38.07005336374486,38.43295286910248,21752000,MSFT,Microsoft Corporation
-2015-07-06,38.35517883300781,38.432943464568304,37.97499802098383,37.98363707067314,23034000,MSFT,Microsoft Corporation
-2015-07-07,38.27742004394531,38.44159167790322,37.43065131331129,38.31198284015642,36435800,MSFT,Microsoft Corporation
-2015-07-08,38.2255859375,38.79585899194856,38.04413287319663,38.39839335707997,39785900,MSFT,Microsoft Corporation
-2015-07-09,38.4675178527832,39.07235369214671,38.45023645210537,38.66624901644305,32424700,MSFT,Microsoft Corporation
-2015-07-10,38.54528045654297,39.00322601381971,38.51071765702662,38.89089856343656,25465800,MSFT,Microsoft Corporation
-2015-07-13,39.348854064941406,39.41797637956261,38.8390642222592,38.86498467823084,28178300,MSFT,Microsoft Corporation
-2015-07-14,39.41797256469727,39.71174978960937,39.15011908933843,39.27108560028632,22880300,MSFT,Microsoft Corporation
-2015-07-15,39.5389404296875,39.65126789202452,39.25380554355856,39.4698181193888,26629600,MSFT,Microsoft Corporation
-2015-07-16,40.31658172607422,40.34250217702064,39.72038828167722,39.75494778424249,26271700,MSFT,Microsoft Corporation
-2015-07-17,40.28202819824219,40.4202761285904,39.97096953093604,40.22154493472051,29467100,MSFT,Microsoft Corporation
-2015-07-20,40.54124069213867,40.72269377000622,40.12649692118092,40.30794999904846,30631900,MSFT,Microsoft Corporation
-2015-07-21,40.85230255126953,40.89550770887608,40.16106287874456,40.42027734393008,42781900,MSFT,Microsoft Corporation
-2015-07-22,39.348854064941406,40.54988353428833,39.05507681159759,39.26244705155173,59152400,MSFT,Microsoft Corporation
-2015-07-23,39.84136199951172,39.94504711817342,38.96866930384508,39.11555957669878,33934000,MSFT,Microsoft Corporation
-2015-07-24,39.6944694519043,40.022809487622574,39.573502937716064,39.6685489977469,32333200,MSFT,Microsoft Corporation
-2015-07-27,39.18467330932617,39.75494628121627,39.09826961204485,39.6944630339014,39701400,MSFT,Microsoft Corporation
-2015-07-28,39.1760368347168,39.43525123969955,38.70080987623342,39.38341033635699,34328900,MSFT,Microsoft Corporation
-2015-07-29,39.99689865112305,40.42028155258855,39.10692438999577,39.227894229362725,40945900,MSFT,Microsoft Corporation
-2015-07-30,40.50667572021485,40.95598223551103,39.6858273421947,39.970962204232826,39777900,MSFT,Microsoft Corporation
-2015-07-31,40.35115051269531,40.9300626436732,40.178339789864914,40.86094033219528,31201500,MSFT,Microsoft Corporation
-2015-08-03,40.44619369506836,40.61036205721785,40.13513507534078,40.5930806565563,24125900,MSFT,Microsoft Corporation
-2015-08-04,41.076942443847656,41.22382937836274,40.33385883230429,40.394342075468096,33403900,MSFT,Microsoft Corporation
-2015-08-05,41.11151123046875,41.82867120225492,41.07694843045519,41.45712934233424,26959700,MSFT,Microsoft Corporation
-2015-08-06,40.28202819824219,41.2756874636823,40.031456090548375,41.223843253767726,27368000,MSFT,Microsoft Corporation
-2015-08-07,40.385704040527344,40.42026354028335,39.97095708255899,40.08328452101249,19163000,MSFT,Microsoft Corporation
-2015-08-10,40.89549255371094,41.03374043698365,40.4721065571379,40.56715259490468,23079900,MSFT,Microsoft Corporation
-2015-08-11,40.1005744934082,40.558520099969,39.659910288465404,40.454834986351344,29237400,MSFT,Microsoft Corporation
-2015-08-12,40.385704040527344,40.52395192782025,39.49573017599523,39.91047383787394,30181400,MSFT,Microsoft Corporation
-2015-08-13,40.377079010009766,40.69677676846636,40.16970873818048,40.66221725388884,22627200,MSFT,Microsoft Corporation
-2015-08-14,40.6103630065918,40.696766715829305,40.19561926928935,40.20425832177701,21473400,MSFT,Microsoft Corporation
-2015-08-17,40.886863708496094,40.9991911807756,40.238825923645344,40.446199465077456,21099700,MSFT,Microsoft Corporation
-2015-08-18,41.11299896240234,41.25215854558272,40.61724273995812,40.73900696051268,23574100,MSFT,Microsoft Corporation
-2015-08-19,40.538970947265625,40.94775373168447,40.26934776552583,40.68682657356295,31485500,MSFT,Microsoft Corporation
-2015-08-20,39.71270751953125,40.41720484181383,39.71270751953125,40.06930419228075,36238200,MSFT,Microsoft Corporation
-2015-08-21,37.46005630493164,39.55614942354346,37.46005630493164,39.3995944754458,70053100,MSFT,Microsoft Corporation
-2015-08-24,36.25110626220703,37.12955050909933,34.54640053848314,35.18131634422236,88753700,MSFT,Microsoft Corporation
-2015-08-25,35.198707580566406,37.6079102781186,35.12912613820748,37.02517731075288,70616600,MSFT,Microsoft Corporation
-2015-08-26,37.14694213867188,37.26001032548431,35.71185970317521,36.53811777914639,63408000,MSFT,Microsoft Corporation
-2015-08-27,38.18194580078125,38.2254325455004,37.33828901836075,37.5992128045016,50943200,MSFT,Microsoft Corporation
-2015-08-28,38.20804214477539,38.39938782777409,37.73837727804751,37.74707661881639,28246700,MSFT,Microsoft Corporation
-2015-08-31,37.85144805908203,38.2080447448659,37.48615203193729,37.88623878887231,34441700,MSFT,Microsoft Corporation
-2015-09-01,36.37288284301758,37.042589601594486,36.23372321252285,36.67729349790376,49688900,MSFT,Microsoft Corporation
-2015-09-02,37.7122688293457,37.72966418518695,36.42504235751765,36.84252094423284,37671500,MSFT,Microsoft Corporation
-2015-09-03,37.83404541015625,38.25152413378438,37.64269975097529,37.75576794211185,28285200,MSFT,Microsoft Corporation
-2015-09-04,37.05998229980469,37.43397440190415,36.70338556499206,37.23393265484605,37138800,MSFT,Microsoft Corporation
-2015-09-08,38.17325592041016,38.26892877319543,37.57313073179359,37.66010424278378,32469800,MSFT,Microsoft Corporation
-2015-09-09,37.46005630493164,38.616823052783694,37.320896719714405,38.45156876433271,33469500,MSFT,Microsoft Corporation
-2015-09-10,37.651397705078125,38.08627177424883,37.18173291409556,37.50353879629064,31366600,MSFT,Microsoft Corporation
-2015-09-11,37.81665802001953,37.91233086977698,37.34699311275204,37.52094344705407,27132500,MSFT,Microsoft Corporation
-2015-09-14,37.433963775634766,37.78186106913385,37.27740883232103,37.77316504687248,23656000,MSFT,Microsoft Corporation
-2015-09-15,38.25152587890625,38.52114901843243,37.46875448057644,37.56442399670561,28882200,MSFT,Microsoft Corporation
-2015-09-16,38.52984237670898,38.59942382125688,38.12975902403627,38.24282721251365,23372200,MSFT,Microsoft Corporation
-2015-09-17,38.48634719848633,39.1386581679522,38.33849163796348,38.52113791313588,32768200,MSFT,Microsoft Corporation
-2015-09-18,37.81665802001953,38.26023153838105,37.686197757663,37.8340533852324,63143700,MSFT,Microsoft Corporation
-2015-09-21,38.36457443237305,38.677684158521885,37.92100121438739,37.93839656782059,26177200,MSFT,Microsoft Corporation
-2015-09-22,38.18194580078125,38.312406034938704,37.668794250313,37.729676356485,28085900,MSFT,Microsoft Corporation
-2015-09-23,38.15584945678711,38.41677323169319,37.84273959976949,38.20803553889865,17145200,MSFT,Microsoft Corporation
-2015-09-24,38.19063186645508,38.38197747472747,37.633993716380935,37.790548610817424,27905600,MSFT,Microsoft Corporation
-2015-09-25,38.21672821044922,38.9038299678071,38.06017329566323,38.686392954807175,29384600,MSFT,Microsoft Corporation
-2015-09-28,37.651397705078125,38.347195552186086,37.58181626145441,38.12106249606069,27613800,MSFT,Microsoft Corporation
-2015-09-29,37.78186798095703,37.894936197996365,37.44266664766575,37.72098586051125,32763600,MSFT,Microsoft Corporation
-2015-09-30,38.49505233764648,38.5298430605379,37.97320476557909,38.1645504236559,34958900,MSFT,Microsoft Corporation
-2015-10-01,38.799461364746094,38.92122556190892,38.05147750465956,38.92122556190892,28657900,MSFT,Microsoft Corporation
-2015-10-02,39.634422302246094,39.634422302246094,38.19933655034817,38.50375038872165,41839000,MSFT,Microsoft Corporation
-2015-10-05,40.55635070800781,40.7824837311701,39.7474847918315,39.7909715288444,34369300,MSFT,Microsoft Corporation
-2015-10-06,40.66072845458984,41.034720446977936,40.19976296910847,40.29543580220674,27017200,MSFT,Microsoft Corporation
-2015-10-07,40.70420455932617,41.18256528192759,39.964920107835376,40.96512828821556,27711500,MSFT,Microsoft Corporation
-2015-10-08,41.26955032348633,41.33043242847531,40.44328891857394,40.49547500191845,33772700,MSFT,Microsoft Corporation
-2015-10-09,40.97383880615234,41.34783080281127,40.80858452243144,41.26955333100298,28600600,MSFT,Microsoft Corporation
-2015-10-12,40.87815856933594,40.93904066773657,40.44328454200258,40.86076321010354,19769100,MSFT,Microsoft Corporation
-2015-10-13,40.782501220703125,40.99124229283894,40.49548597907151,40.49548597907151,19987800,MSFT,Microsoft Corporation
-2015-10-14,40.59983825683594,40.96513083643895,40.46937472536319,40.57374687767156,24697800,MSFT,Microsoft Corporation
-2015-10-15,40.88686752319336,40.904262887928176,40.46938872303733,40.88686752319336,27189400,MSFT,Microsoft Corporation
-2015-10-16,41.32172775268555,41.34782244990085,40.7911842374143,40.89555307279916,26450300,MSFT,Microsoft Corporation
-2015-10-19,41.41741180419922,41.643548213014185,40.89556416787083,41.24346148614764,29387600,MSFT,Microsoft Corporation
-2015-10-20,41.54787063598633,41.58266135919598,40.895559506022224,41.26085214624565,30802200,MSFT,Microsoft Corporation
-2015-10-21,41.05210494995117,41.73920664424288,40.97382749974293,41.67832123379185,25144300,MSFT,Microsoft Corporation
-2015-10-22,41.77400588989258,42.57417597650861,40.95644375858646,41.339131780465166,56637100,MSFT,Microsoft Corporation
-2015-10-23,45.98357391357422,47.027272133618894,45.44433110505079,45.48781783967241,135227100,MSFT,Microsoft Corporation
-2015-10-26,47.183841705322266,47.24472381629013,45.66178229547316,45.68787368079476,64633300,MSFT,Microsoft Corporation
-2015-10-27,46.69677734375,47.28820635579469,46.60110783347664,46.95770444504836,50999900,MSFT,Microsoft Corporation
-2015-10-28,46.94900894165039,46.94900894165039,45.97489185544046,46.56632091581018,47000800,MSFT,Microsoft Corporation
-2015-10-29,46.409759521484375,46.818542193488405,46.28799531735358,46.56631444617419,30202100,MSFT,Microsoft Corporation
-2015-10-30,45.78354263305664,46.95770464030381,45.76614727170936,46.37497164756056,46619800,MSFT,Microsoft Corporation
-2015-11-02,46.30538940429688,46.40975824527817,45.76614320393798,45.966184864912805,30285000,MSFT,Microsoft Corporation
-2015-11-03,47.09686279296875,47.30560048718945,46.009677625243945,46.03576900756508,36596900,MSFT,Microsoft Corporation
-2015-11-04,47.31430816650391,47.73178694635921,47.01859361604477,47.12296248155199,37087800,MSFT,Microsoft Corporation
-2015-11-05,47.29690170288086,47.57522082413456,46.96639650220748,47.39257452290413,31468500,MSFT,Microsoft Corporation
-2015-11-06,47.76657104492188,47.81875713297092,46.9316135430942,47.04468174162072,32851200,MSFT,Microsoft Corporation
-2015-11-09,47.10555648803711,47.72307683652876,46.583708960432325,47.44475771276278,32513100,MSFT,Microsoft Corporation
-2015-11-10,46.540225982666016,47.0794722701059,46.3314882669951,47.02728618227509,55283700,MSFT,Microsoft Corporation
-2015-11-11,46.66198348999024,47.140344246547656,46.496729239630525,46.70547022825446,36516300,MSFT,Microsoft Corporation
-2015-11-12,46.37498474121094,46.94901855644199,46.26191651944254,46.514144353454014,35361100,MSFT,Microsoft Corporation
-2015-11-13,45.95750045776367,46.348887857632384,45.68787728944823,46.157542169290686,36848200,MSFT,Microsoft Corporation
-2015-11-16,46.766357421875,46.870726268648106,45.96618741574567,46.16623240564737,32165200,MSFT,Microsoft Corporation
-2015-11-17,46.38108825683594,46.87142798857448,46.276012594158615,46.55620768092032,31551300,MSFT,Microsoft Corporation
-2015-11-18,47.151634216308594,47.26546454101037,46.3898538529438,46.40736646752789,29710000,MSFT,Microsoft Corporation
-2015-11-19,47.23042678833008,47.86086738543252,47.09032924899496,47.27420998327571,28149200,MSFT,Microsoft Corporation
-2015-11-20,47.449337005615234,47.54565470562754,46.64377686040203,47.50187484385541,37147600,MSFT,Microsoft Corporation
-2015-11-23,47.449337005615234,47.68575226741199,47.06406954575535,47.50187484385541,28235900,MSFT,Microsoft Corporation
-2015-11-24,47.50188064575195,47.66824547688167,46.91522307793421,47.2129275104222,24600000,MSFT,Microsoft Corporation
-2015-11-25,47.011531829833984,47.48436235465773,47.011531829833984,47.36177740530106,21005100,MSFT,Microsoft Corporation
-2015-11-27,47.22168350219727,47.35302643822207,47.09909854334191,47.10785318032174,9009100,MSFT,Microsoft Corporation
-2015-11-30,47.58943176269531,48.123554729328895,47.28296940816251,47.75579990388953,56241400,MSFT,Microsoft Corporation
-2015-12-01,48.35121536254883,48.359969998315385,47.54565192427066,47.64196961864851,39952800,MSFT,Microsoft Corporation
-2015-12-02,48.34246826171875,48.99917631818539,48.211128654539365,48.43878597776424,47274900,MSFT,Microsoft Corporation
-2015-12-03,47.45809555053711,48.8328039358224,47.221680285908576,48.58763403481031,38627800,MSFT,Microsoft Corporation
-2015-12-04,48.95538711547852,49.23558223226816,47.37053077223331,47.38804338455632,43963700,MSFT,Microsoft Corporation
-2015-12-07,48.867820739746094,49.00791827906391,48.41250290191601,48.850308129807765,30709800,MSFT,Microsoft Corporation
-2015-12-08,48.85030746459961,49.12174456447543,48.14981977754929,48.57011238977948,32878000,MSFT,Microsoft Corporation
-2015-12-09,48.14106369018555,48.9203564813464,47.729525696574754,48.48255124225029,36373200,MSFT,Microsoft Corporation
-2015-12-10,48.39500427246094,48.7364919144362,48.167343617684246,48.50007662225568,31775800,MSFT,Microsoft Corporation
-2015-12-11,47.33552169799805,48.246154403910616,47.29173848524701,47.90466672166963,39549500,MSFT,Microsoft Corporation
-2015-12-14,48.281158447265625,48.34245090998739,47.00276802451345,47.5719161385741,46768900,MSFT,Microsoft Corporation
-2015-12-15,48.333717346191406,48.94664558080022,48.237399622728425,48.73649751686371,39843000,MSFT,Microsoft Corporation
-2015-12-16,49.14801788330078,49.25309020715648,47.94842910354155,48.63140755907594,37503300,MSFT,Microsoft Corporation
-2015-12-17,48.771514892578125,49.72593065463721,48.62265934206781,49.34941780005126,41280900,MSFT,Microsoft Corporation
-2015-12-18,47.39679718017578,49.03418787577463,47.309234126284224,48.83279786210751,84684200,MSFT,Microsoft Corporation
-2015-12-21,48.00973129272461,48.46504587001863,47.484362923233256,48.05351115513488,37246300,MSFT,Microsoft Corporation
-2015-12-22,48.46504211425781,48.578872419854825,47.720774490391584,48.149825125217774,28322200,MSFT,Microsoft Corporation
-2015-12-23,48.876583099365234,48.92912093748361,48.54385013832754,48.77151076331783,27279800,MSFT,Microsoft Corporation
-2015-12-24,48.7452392578125,48.99916712699376,48.53509458966815,48.9116074052985,9558500,MSFT,Microsoft Corporation
-2015-12-28,48.99040603637695,48.99040603637695,48.14106281903951,48.46503775485519,22458300,MSFT,Microsoft Corporation
-2015-12-29,49.51577377319336,49.778456258689936,49.08672649292639,49.2881165098134,27731400,MSFT,Microsoft Corporation
-2015-12-30,49.305625915527344,49.71716055798226,49.28811330560752,49.44572345469709,21704500,MSFT,Microsoft Corporation
-2015-12-31,48.5788688659668,49.20055150302768,48.52633103487574,49.06921193558336,27334100,MSFT,Microsoft Corporation
-2016-01-04,47.98346328735352,47.98346328735352,46.7488523958315,47.56317057323853,53778000,MSFT,Microsoft Corporation
-2016-01-05,48.20235824584961,48.500065954947125,47.755798352297866,48.09728591916491,34079700,MSFT,Microsoft Corporation
-2016-01-06,47.326751708984375,47.633217419517166,46.9677515007866,47.56316696904476,39518900,MSFT,Microsoft Corporation
-2016-01-07,45.680606842041016,46.8364159941383,45.59304711151665,46.14468276635109,56564900,MSFT,Microsoft Corporation
-2016-01-08,45.82070159912109,46.65252894791451,45.66309143320064,45.85572348251184,48754000,MSFT,Microsoft Corporation
-2016-01-11,45.794429779052734,46.27601489965545,45.05891680461236,45.97830718761556,36943800,MSFT,Microsoft Corporation
-2016-01-12,46.21471786499024,46.49491293803342,45.584280620737445,46.19720525540144,36095500,MSFT,Microsoft Corporation
-2016-01-13,45.216529846191406,47.34426382419103,44.91882211519012,47.107848566614486,66883600,MSFT,Microsoft Corporation
-2016-01-14,46.50366973876953,46.77510683007054,45.15522889617749,45.53174164235824,52381900,MSFT,Microsoft Corporation
-2016-01-15,44.64738082885742,45.50547871734619,44.07823266823852,44.92757592141747,71820700,MSFT,Microsoft Corporation
-2016-01-19,44.2708740234375,45.251556979788205,43.83306871468582,45.07643418824965,43564500,MSFT,Microsoft Corporation
-2016-01-20,44.47225189208984,44.98886214862242,42.992468215821226,43.76300628357236,63273000,MSFT,Microsoft Corporation
-2016-01-21,44.2008171081543,45.16399065069624,44.04320695283268,44.65613496350685,40191200,MSFT,Microsoft Corporation
-2016-01-22,45.78567123413086,45.820696453777686,44.88379019926337,45.01513310284459,37555800,MSFT,Microsoft Corporation
-2016-01-25,45.34786987304688,46.10089545867244,45.225284934026725,45.47920944763029,34707700,MSFT,Microsoft Corporation
-2016-01-26,45.680606842041016,45.91702212268435,45.13772916437278,45.34787719389672,28900800,MSFT,Microsoft Corporation
-2016-01-27,44.84878540039063,45.70688356741044,44.67366257565004,45.54051538082136,36775200,MSFT,Microsoft Corporation
-2016-01-28,45.584285736083984,45.71562531245539,44.8750399989976,45.409162960733,62513800,MSFT,Microsoft Corporation
-2016-01-29,48.23737716674805,48.23737716674805,47.282961695218496,47.92215688768308,83611700,MSFT,Microsoft Corporation
-2016-02-01,47.90464782714844,48.23738073971701,47.72077043080351,48.053503343372086,44208500,MSFT,Microsoft Corporation
-2016-02-02,46.4073600769043,47.51062792225687,46.10089771435893,47.43182283757531,56313800,MSFT,Microsoft Corporation
-2016-02-03,45.67184829711914,46.74884892332467,44.88379742907152,46.62626397500378,57559800,MSFT,Microsoft Corporation
-2016-02-04,45.5317497253418,46.24099549083929,44.980114129954856,45.619309446430215,46987100,MSFT,Microsoft Corporation
-2016-02-05,43.92063522338867,45.53175914202165,43.39527010782594,45.4792212943894,62009000,MSFT,Microsoft Corporation
-2016-02-08,43.263919830322266,43.4040173934204,42.195673824080686,43.386504780509455,59290500,MSFT,Microsoft Corporation
-2016-02-09,43.15007781982422,43.99066631074443,42.61595496148786,42.92242059407172,46740500,MSFT,Microsoft Corporation
-2016-02-10,43.52660369873047,44.12201919548205,43.360238881181154,43.68421387964644,38237000,MSFT,Microsoft Corporation
-2016-02-11,43.50909423828125,43.87685246713231,42.47587335081885,42.62472890588872,48878600,MSFT,Microsoft Corporation
-2016-02-12,44.21834564208984,44.37595585416795,43.56163753849445,43.999442940891385,34243300,MSFT,Microsoft Corporation
-2016-02-16,45.056148529052734,45.056148529052734,44.20952764025707,44.88858919611579,37291200,MSFT,Microsoft Corporation
-2016-02-17,46.22906112670898,46.53772724211258,45.373622917221226,45.40889962141107,40789000,MSFT,Microsoft Corporation
-2016-02-18,46.02622222900391,46.69646610976845,45.94685133165473,46.14969068590266,27176000,MSFT,Microsoft Corporation
-2016-02-19,45.69990921020508,46.10558108440382,45.44415823396955,45.83219512596017,33559100,MSFT,Microsoft Corporation
-2016-02-22,46.43190383911133,46.740566612582256,46.10559934810273,46.10559934810273,25008300,MSFT,Microsoft Corporation
-2016-02-23,45.13551330566406,46.18497009599772,44.95913313679009,46.15851424812679,28895300,MSFT,Microsoft Corporation
-2016-02-24,45.29425430297852,45.41771940970828,44.27125337899662,44.70338125255081,33014500,MSFT,Microsoft Corporation
-2016-02-25,45.94685745239258,45.94685745239258,44.6328320885532,45.62055632612112,26939500,MSFT,Microsoft Corporation
-2016-02-26,45.2413330078125,46.458352282710166,45.064952866437686,46.38779888049169,35975900,MSFT,Microsoft Corporation
-2016-02-29,44.870941162109375,45.5500025715,44.6769226553773,45.28543065716657,31654000,MSFT,Microsoft Corporation
-2016-03-01,46.37015914916992,46.37897664145927,44.906206480481465,44.95030403444131,33024500,MSFT,Microsoft Corporation
-2016-03-02,46.69647216796875,46.70528966251973,45.99977235242479,46.2202467220902,29289900,MSFT,Microsoft Corporation
-2016-03-03,46.16733169555664,46.71411055492487,45.6646504014908,46.71411055492487,24427800,MSFT,Microsoft Corporation
-2016-03-04,45.88511657714844,46.25551520167698,45.6029097033035,46.21142100842083,33034200,MSFT,Microsoft Corporation
-2016-03-07,45.003231048583984,45.68229256802718,44.60637984111116,45.47063903926463,38407800,MSFT,Microsoft Corporation
-2016-03-08,45.55000686645508,45.97331725946263,44.624011807318375,44.80039197878117,33835100,MSFT,Microsoft Corporation
-2016-03-09,46.599456787109375,46.60827428050235,45.73519777522532,45.7616536195757,28251600,MSFT,Microsoft Corporation
-2016-03-10,45.90275955200195,46.6876477092216,45.1178713947823,46.67883021535053,38387800,MSFT,Microsoft Corporation
-2016-03-11,46.80229187011719,46.80229187011719,46.19378391264751,46.740559325048,32275700,MSFT,Microsoft Corporation
-2016-03-14,46.890472412109375,47.26087098471129,46.41425048186525,46.48480050835034,24083600,MSFT,Microsoft Corporation
-2016-03-15,47.26087951660156,47.26087951660156,46.511268108496495,46.52008560183487,21104800,MSFT,Microsoft Corporation
-2016-03-16,47.93112564086914,48.15160000603261,47.09332574458543,47.13741994478376,31691700,MSFT,Microsoft Corporation
-2016-03-17,48.20450592041016,48.5043511347189,47.622453841360375,47.80765146556458,28223900,MSFT,Microsoft Corporation
-2016-03-18,47.17269515991211,48.47790295673349,47.13741845519949,48.433805393756856,67625500,MSFT,Microsoft Corporation
-2016-03-21,47.498985290527344,47.560717827421485,46.678820598452674,46.96102744258902,23925700,MSFT,Microsoft Corporation
-2016-03-22,47.684181213378906,47.84292297810814,47.14622338448216,47.27850930981346,23124100,MSFT,Microsoft Corporation
-2016-03-23,47.596004486083984,47.83411719144436,47.393168484666994,47.71946958571419,20129000,MSFT,Microsoft Corporation
-2016-03-24,47.80765914916992,47.913489263585134,47.384348784024304,47.48135804015237,19950000,MSFT,Microsoft Corporation
-2016-03-28,47.216793060302734,47.8782161867442,47.0315953923004,47.80766277178789,17025100,MSFT,Microsoft Corporation
-2016-03-29,48.24860382080078,48.380889770641,47.13741462599447,47.32261226443361,23924300,MSFT,Microsoft Corporation
-2016-03-30,48.54844284057617,49.068762351581015,48.41616027184878,48.44261611276006,23008300,MSFT,Microsoft Corporation
-2016-03-31,48.70719528198242,49.0246788991354,48.38089417065153,48.46026507493978,26360500,MSFT,Microsoft Corporation
-2016-04-01,49.00703048706055,49.04230718487455,48.125133226736736,48.54844350799164,24399200,MSFT,Microsoft Corporation
-2016-04-04,48.883567810058594,49.08640378619591,48.504351700358455,48.883567810058594,18928800,MSFT,Microsoft Corporation
-2016-04-05,48.1163215637207,48.76892373148809,48.02812980850114,48.67191448283231,19272300,MSFT,Microsoft Corporation
-2016-04-06,48.61016845703125,48.68072184164298,47.807642210010826,47.939928124072544,21188700,MSFT,Microsoft Corporation
-2016-04-07,48.02812957763672,48.42498406378844,47.825293587863946,48.38970736187019,19225100,MSFT,Microsoft Corporation
-2016-04-08,47.99285125732422,48.75128350213387,47.90466286967389,48.21332559062138,22167200,MSFT,Microsoft Corporation
-2016-04-11,47.89583587646485,48.63662962397413,47.88701502094661,48.054577634086165,21414200,MSFT,Microsoft Corporation
-2016-04-12,48.1956901550293,48.31033438507146,47.41079870990616,47.94875661640248,24944300,MSFT,Microsoft Corporation
-2016-04-13,48.8130111694336,48.89238205605752,48.40733924409847,48.61017520676603,20818000,MSFT,Microsoft Corporation
-2016-04-14,48.82183837890625,49.0158568746055,48.56608733715204,48.69837328679634,20877100,MSFT,Microsoft Corporation
-2016-04-15,49.07759475708008,49.31570410965616,48.60136932358429,48.76892862907126,28793800,MSFT,Microsoft Corporation
-2016-04-18,49.79191207885742,49.90655964985839,48.68954064584604,48.93647413447662,23786000,MSFT,Microsoft Corporation
-2016-04-19,49.73018646240234,50.06530836660211,49.10404020879125,49.94184328720512,29596800,MSFT,Microsoft Corporation
-2016-04-20,49.02466583251953,49.82719215568137,48.936477457558354,49.641994549760376,36195700,MSFT,Microsoft Corporation
-2016-04-21,49.192230224609375,49.58908468169452,48.87474665894127,49.20986857427663,38909100,MSFT,Microsoft Corporation
-2016-04-22,45.66464614868164,46.23788080250769,44.77393125778024,45.77929375228117,126834100,MSFT,Microsoft Corporation
-2016-04-25,45.95567321777344,45.973311569153736,45.53236287716078,45.66464546625575,33226900,MSFT,Microsoft Corporation
-2016-04-26,45.36479568481445,46.16732208942497,45.05613297695318,46.08795119823618,33532600,MSFT,Microsoft Corporation
-2016-04-27,44.92385482788086,45.41771861027894,44.57991536113847,45.400080257603456,43369300,MSFT,Microsoft Corporation
-2016-04-28,44.00667953491211,44.77392929484074,43.706834298454616,44.64164334539688,43134800,MSFT,Microsoft Corporation
-2016-04-29,43.9802360534668,44.31535811150222,43.52164885935849,43.52164885935849,48411700,MSFT,Microsoft Corporation
-2016-05-02,44.63283157348633,44.75629668123603,43.90085505729613,44.09487357757244,33114500,MSFT,Microsoft Corporation
-2016-05-03,43.90084838867188,44.45644465332126,43.74210659877205,44.3947121088237,26460200,MSFT,Microsoft Corporation
-2016-05-04,43.9802360534668,44.14779876457083,43.6186581417508,43.95378019978622,24257600,MSFT,Microsoft Corporation
-2016-05-05,44.041954040527344,44.35943763627549,43.85675639773143,43.98022149292871,25390700,MSFT,Microsoft Corporation
-2016-05-06,44.43880844116211,44.43880844116211,43.79502375744488,44.02431559601576,24787300,MSFT,Microsoft Corporation
-2016-05-09,44.1566047668457,44.61519184158106,44.09487221487861,44.52700344282,17951600,MSFT,Microsoft Corporation
-2016-05-10,44.99440383911133,45.06495387874321,44.26242741342328,44.38589587007912,22891000,MSFT,Microsoft Corporation
-2016-05-11,45.0208625793457,45.66464729168999,44.97676838121806,45.09141598768727,24039100,MSFT,Microsoft Corporation
-2016-05-12,45.42653274536133,45.69110465175736,44.90621315451215,45.15314670953702,24102800,MSFT,Microsoft Corporation
-2016-05-13,45.04732894897461,45.77048467854915,45.01205223919726,45.364809244454094,22592300,MSFT,Microsoft Corporation
-2016-05-16,45.70873260498047,45.823376816555694,44.75628203263668,44.80037621894797,20032000,MSFT,Microsoft Corporation
-2016-05-17,44.8561897277832,45.93963078980075,44.722981927049055,45.930751624832304,27803500,MSFT,Microsoft Corporation
-2016-05-18,45.12260818481445,45.41566803113221,44.669692893640246,44.829544950795736,24907500,MSFT,Microsoft Corporation
-2016-05-19,44.687461853027344,44.953880862236105,44.243429041778896,44.82067305148247,23842400,MSFT,Microsoft Corporation
-2016-05-20,44.9538688659668,45.48671012989323,44.75849678479097,44.82954025402747,23905800,MSFT,Microsoft Corporation
-2016-05-23,44.42992782592773,45.0071719112003,44.3855252165303,44.93612502600284,26118700,MSFT,Microsoft Corporation
-2016-05-24,45.81531524658203,45.92188219516301,44.758518152873606,45.02493721817717,34757900,MSFT,Microsoft Corporation
-2016-05-25,46.28598785400391,46.61457463422671,45.99292790599955,46.10837401912441,24040200,MSFT,Microsoft Corporation
-2016-05-26,46.081729888916016,46.16165593960592,45.611056139132046,46.117253330934176,24335200,MSFT,Microsoft Corporation
-2016-05-27,46.46359634399414,46.46359634399414,45.975160895038776,46.10836871509838,17721400,MSFT,Microsoft Corporation
-2016-05-31,47.067474365234375,47.067474365234375,46.25045568159483,46.41030436464067,37653100,MSFT,Microsoft Corporation
-2016-06-01,46.93427658081055,47.02308519419988,46.57016973516981,46.57016973516981,25324800,MSFT,Microsoft Corporation
-2016-06-02,46.60567855834961,46.83657749301689,46.03731716178577,46.747768907490574,22840800,MSFT,Microsoft Corporation
-2016-06-03,45.99291229248047,46.552391109023006,45.82417768216045,46.51687106426704,23368300,MSFT,Microsoft Corporation
-2016-06-06,46.29486846923828,46.49024063048776,46.08173119877287,46.170539806342624,18243300,MSFT,Microsoft Corporation
-2016-06-07,46.26821899414063,46.82770130200628,46.26821899414063,46.39255103076758,20866800,MSFT,Microsoft Corporation
-2016-06-08,46.21493911743164,46.57016335924859,46.06396618919059,46.197177397185534,21149400,MSFT,Microsoft Corporation
-2016-06-09,45.84194564819336,46.1794115271404,45.726499558520544,46.1794115271404,20305700,MSFT,Microsoft Corporation
-2016-06-10,45.71760177612305,46.22379873207107,45.32685425909134,45.33573342160784,25833200,MSFT,Microsoft Corporation
-2016-06-13,44.52760696411133,45.04268661879916,43.5684979138565,44.03029241497968,83217800,MSFT,Microsoft Corporation
-2016-06-14,44.25231552124024,44.492090279410206,44.02141654179254,44.3144798493142,42577100,MSFT,Microsoft Corporation
-2016-06-15,44.12799072265625,44.50985930792397,44.12799072265625,44.20791678440303,33757600,MSFT,Microsoft Corporation
-2016-06-16,44.74962615966797,44.820673035539166,43.96812746359228,43.977010016926926,31188600,MSFT,Microsoft Corporation
-2016-06-17,44.51874542236328,44.78516452024949,44.24344376818272,44.76740279536339,45710500,MSFT,Microsoft Corporation
-2016-06-20,44.465450286865234,45.140382130532906,44.42992684505075,44.97164747576505,35607900,MSFT,Microsoft Corporation
-2016-06-21,45.46007537841797,45.67321260613328,44.545368923980135,44.58089235988291,34097800,MSFT,Microsoft Corporation
-2016-06-22,45.282470703125,45.699859270833024,45.24694726272806,45.36239675016726,28816800,MSFT,Microsoft Corporation
-2016-06-23,46.0994873046875,46.23269850596404,45.424558907883615,45.540005002108266,29028800,MSFT,Microsoft Corporation
-2016-06-24,44.25231552124024,45.238065603999566,43.97701393426854,44.23455380069027,133503000,MSFT,Microsoft Corporation
-2016-06-27,43.0090217590332,43.64843014170137,42.66267668098854,43.6040241469147,50216300,MSFT,Microsoft Corporation
-2016-06-28,43.90597152709961,43.93261580449112,43.2221604608881,43.44417690883851,38140700,MSFT,Microsoft Corporation
-2016-06-29,44.88284683227539,45.04269894902684,44.2256766425525,44.3233644236453,31304000,MSFT,Microsoft Corporation
-2016-06-30,45.44230651855469,45.557755973243495,44.84730430535232,45.04267978441019,28527800,MSFT,Microsoft Corporation
-2016-07-01,45.43345260620117,45.93077074397892,45.35352653741016,45.40681171250505,21400400,MSFT,Microsoft Corporation
-2016-07-05,45.44230651855469,45.53999425808362,45.06044149957006,45.14036752393912,24806400,MSFT,Microsoft Corporation
-2016-07-06,45.628814697265625,45.77090506778701,44.74962820061964,45.09597326703417,28167500,MSFT,Microsoft Corporation
-2016-07-07,45.628814697265625,45.83306939315877,45.35351312226096,45.66433474911973,19585200,MSFT,Microsoft Corporation
-2016-07-08,46.44583511352539,46.499120274732135,45.77978584309901,45.93963793901749,28391000,MSFT,Microsoft Corporation
-2016-07-11,46.70336151123047,46.91649870689913,46.59679460724654,46.62343548631732,22269200,MSFT,Microsoft Corporation
-2016-07-12,47.25397872924805,47.42271339339384,46.88099273257179,47.01420056522672,27317600,MSFT,Microsoft Corporation
-2016-07-13,47.52040100097656,47.831226073628734,47.22734103912414,47.56480700257136,25356800,MSFT,Microsoft Corporation
-2016-07-14,47.724647521972656,47.946663925170384,47.58255715943417,47.81345272817117,24545500,MSFT,Microsoft Corporation
-2016-07-15,47.68912887573242,47.95554790879649,47.2539751911564,47.91114530123611,32024400,MSFT,Microsoft Corporation
-2016-07-18,47.92002868652344,48.257494631555886,47.55592185214968,47.68913307426046,31433900,MSFT,Microsoft Corporation
-2016-07-19,47.14740753173828,47.86674195890079,47.00531715710515,47.69800730997898,53336500,MSFT,Microsoft Corporation
-2016-07-20,49.65175628662109,50.4776577107866,49.3142903507562,49.86489355866787,89893300,MSFT,Microsoft Corporation
-2016-07-21,49.5540771484375,49.93594576112343,49.51855369895448,49.71392928340848,32776700,MSFT,Microsoft Corporation
-2016-07-22,50.23788070678711,50.29116587295113,49.53630793028688,49.802730373404906,32157200,MSFT,Microsoft Corporation
-2016-07-25,50.37995529174805,50.38883784384005,49.96256342365079,50.14905975287147,25610600,MSFT,Microsoft Corporation
-2016-07-26,50.40660858154297,50.87728571495877,50.18459215240215,50.19347470668082,28079000,MSFT,Microsoft Corporation
-2016-07-27,49.9004020690918,50.442122596994885,49.8293585866478,50.2733913619518,32327500,MSFT,Microsoft Corporation
-2016-07-28,49.91817474365234,50.06026512743037,49.48302442545174,49.7316817501378,37550400,MSFT,Microsoft Corporation
-2016-07-29,50.335567474365234,50.40661097345652,49.77608509782508,49.96257809410446,30558700,MSFT,Microsoft Corporation
-2016-08-01,50.24676513671875,50.39773469826406,49.85601401233848,50.26452347173402,26003400,MSFT,Microsoft Corporation
-2016-08-02,50.24676513671875,50.5309459247941,50.006986961586,50.48653992414928,35122000,MSFT,Microsoft Corporation
-2016-08-03,50.59310150146485,50.717430151260494,50.16683039315049,50.33556164820149,22075600,MSFT,Microsoft Corporation
-2016-08-04,50.96608352661133,51.081533001547285,50.32667521952157,50.442124694457526,26587700,MSFT,Microsoft Corporation
-2016-08-05,51.472286224365234,51.69430264533407,51.01937421617758,51.196988030493,29335200,MSFT,Microsoft Corporation
-2016-08-08,51.56110763549805,51.58774852856856,51.312446878597136,51.56110763549805,19473500,MSFT,Microsoft Corporation
-2016-08-09,51.685428619384766,51.95184767350334,51.5255765093732,51.658784342581455,16920700,MSFT,Microsoft Corporation
-2016-08-10,51.52556610107422,51.79198510137546,51.34795230497293,51.64989474203471,15756900,MSFT,Microsoft Corporation
-2016-08-11,51.77424240112305,51.90745364405658,51.53446419646427,51.53446419646427,18162300,MSFT,Microsoft Corporation
-2016-08-12,51.45451736450195,51.67653375466451,51.17033665610998,51.534443400468525,21655200,MSFT,Microsoft Corporation
-2016-08-15,51.614376068115234,51.951841973078025,51.47228569566274,51.51668830186008,19283900,MSFT,Microsoft Corporation
-2016-08-16,51.328426361083984,51.489274770382025,51.1765158683116,51.48034026267274,20523500,MSFT,Microsoft Corporation
-2016-08-17,51.43564987182617,51.54288098541475,51.14076004843804,51.41777745142547,18856400,MSFT,Microsoft Corporation
-2016-08-18,51.47140502929688,51.5607671551299,51.17651853608926,51.310556611613976,14214300,MSFT,Microsoft Corporation
-2016-08-19,51.48926544189453,51.58756205296975,51.11395482740634,51.31948255564736,17271000,MSFT,Microsoft Corporation
-2016-08-22,51.53395462036133,51.60544431798608,51.167578442075474,51.471402839347874,15221900,MSFT,Microsoft Corporation
-2016-08-23,51.73054885864258,51.98969390421017,51.694804009153984,51.73948677542296,18732400,MSFT,Microsoft Corporation
-2016-08-24,51.78416061401367,51.86458481238362,51.57863286458295,51.65011914712507,18151500,MSFT,Microsoft Corporation
-2016-08-25,51.980743408203125,52.08797793071838,51.63223973206765,51.7216018341637,18552600,MSFT,Microsoft Corporation
-2016-08-26,51.85563278198242,52.45434685328728,51.55180849404006,52.07903289344547,20971200,MSFT,Microsoft Corporation
-2016-08-29,51.91820907592773,52.36500951000221,51.91820907592773,51.98969878161171,16417200,MSFT,Microsoft Corporation
-2016-08-30,51.73054885864258,51.998628412174085,51.48034172985537,51.81097306558368,16930200,MSFT,Microsoft Corporation
-2016-08-31,51.346290588378906,51.65011493423742,51.20331462614053,51.51607688709785,20860300,MSFT,Microsoft Corporation
-2016-09-01,51.46246337890625,51.66799112657323,50.944173347455205,50.944173347455205,26075400,MSFT,Microsoft Corporation
-2016-09-02,51.53395462036133,51.99862742847303,51.310554428508574,51.53395462036133,18900500,MSFT,Microsoft Corporation
-2016-09-06,51.48033905029297,51.65012196330184,51.12289739164489,51.63224953948781,16278400,MSFT,Microsoft Corporation
-2016-09-07,51.52501678466797,51.68586518511839,51.30161660724419,51.35523387699972,17493400,MSFT,Microsoft Corporation
-2016-09-08,51.31948852539063,51.6411853231252,51.09608835016564,51.49820934733385,20146100,MSFT,Microsoft Corporation
-2016-09-09,50.22929382324219,51.39991195097067,50.22929382324219,50.74758385819278,35113900,MSFT,Microsoft Corporation
-2016-09-12,50.97990798950195,51.12288393355954,49.693124492983614,50.04162814357304,29303000,MSFT,Microsoft Corporation
-2016-09-13,50.5152587890625,50.62249335353961,50.08633075760498,50.48845185235171,30130200,MSFT,Microsoft Corporation
-2016-09-14,50.27397537231445,50.60461009546257,50.06844761428025,50.3901444212264,24062500,MSFT,Microsoft Corporation
-2016-09-15,51.10501480102539,51.2479907542778,50.02375894150308,50.17567280929254,26847000,MSFT,Microsoft Corporation
-2016-09-16,51.15864181518555,51.49821104720468,50.71184144998742,51.49821104720468,44607000,MSFT,Microsoft Corporation
-2016-09-19,50.8726921081543,51.60544446683961,50.80120241032333,51.17651650630307,20937100,MSFT,Microsoft Corporation
-2016-09-20,50.76545715332031,51.24799894213277,50.71183988397841,51.24799894213277,17384000,MSFT,Microsoft Corporation
-2016-09-21,51.614376068115234,51.69480026923795,51.00673071485226,51.39097588819836,33707300,MSFT,Microsoft Corporation
-2016-09-22,51.6679801940918,51.82882855541729,51.49819732772172,51.757338879799136,19822200,MSFT,Microsoft Corporation
-2016-09-23,51.31948852539063,51.74841645276467,51.27480917210886,51.7126716066128,19955300,MSFT,Microsoft Corporation
-2016-09-26,50.84588623046875,51.06034851077697,50.78333444797748,51.00673464510816,21688700,MSFT,Microsoft Corporation
-2016-09-27,51.78416061401367,51.88245723522317,50.64928732982273,50.87268750209301,28065100,MSFT,Microsoft Corporation
-2016-09-28,51.85563278198242,51.8824431133523,51.5339360760652,51.72159476039369,20536400,MSFT,Microsoft Corporation
-2016-09-29,51.29268646240234,51.98075606762877,51.122900131477806,51.65906264818452,25463500,MSFT,Microsoft Corporation
-2016-09-30,51.47140502929688,51.62331893880474,51.2390703197641,51.44459809595524,29910800,MSFT,Microsoft Corporation
-2016-10-03,51.310543060302734,51.42671208879671,50.98884971871394,51.30160855448735,19189500,MSFT,Microsoft Corporation
-2016-10-04,51.14970016479492,51.471393519408,50.90842759222328,51.17650709214207,20085900,MSFT,Microsoft Corporation
-2016-10-05,51.50715637207031,51.793108393146944,51.16758706873544,51.19439741427305,16726400,MSFT,Microsoft Corporation
-2016-10-06,51.59651565551758,51.70374680528644,51.18545666523951,51.59651565551758,16212600,MSFT,Microsoft Corporation
-2016-10-07,51.65011596679688,51.810964353632606,51.310546771386335,51.6947953167366,20089000,MSFT,Microsoft Corporation
-2016-10-10,51.86458206176758,52.17734092283249,51.7126681800961,51.7484130238795,18196500,MSFT,Microsoft Corporation
-2016-10-11,51.10501480102539,51.84670490208299,50.83693531477908,51.73053587481053,26497400,MSFT,Microsoft Corporation
-2016-10-12,51.033538818359375,51.17651480043908,50.39908311093171,51.033538818359375,22177500,MSFT,Microsoft Corporation
-2016-10-13,50.863746643066406,51.20331583973678,50.327587624168686,50.66715682083906,25313700,MSFT,Microsoft Corporation
-2016-10-14,51.310543060302734,51.59649837862997,51.042463571237576,51.042463571237576,27402500,MSFT,Microsoft Corporation
-2016-10-17,51.131832122802734,51.34629437757904,50.819069838764506,51.25693567289159,23830000,MSFT,Microsoft Corporation
-2016-10-18,51.52501678466797,51.78416180859544,51.30161660724419,51.40884773793907,19149500,MSFT,Microsoft Corporation
-2016-10-19,51.40885543823242,51.68587292690489,51.292689782919794,51.355241569262496,22878400,MSFT,Microsoft Corporation
-2016-10-20,51.15864181518555,51.39991442145049,50.63141724789911,51.38204199778461,49455600,MSFT,Microsoft Corporation
-2016-10-21,53.31222152709961,54.01816694987742,53.16031103321437,53.86625304717578,80032200,MSFT,Microsoft Corporation
-2016-10-24,54.50963973999024,54.50963973999024,53.55348731561699,53.56242182225272,54067000,MSFT,Microsoft Corporation
-2016-10-25,54.500709533691406,54.84027535369769,54.33092321487203,54.37560256920799,35137200,MSFT,Microsoft Corporation
-2016-10-26,54.17901611328125,54.68836828392944,54.0360401251838,54.33986452599294,29911600,MSFT,Microsoft Corporation
-2016-10-27,53.70540237426758,54.35773390528361,53.69646786686922,54.16114065435734,28479900,MSFT,Microsoft Corporation
-2016-10-28,53.499881744384766,54.080723658341626,53.240740089508925,53.624985317528285,33574700,MSFT,Microsoft Corporation
-2016-10-31,53.5445556640625,53.99135604206896,53.5445556640625,53.7590213453848,26434700,MSFT,Microsoft Corporation
-2016-11-01,53.437313079833984,53.63390629486153,52.94583345108075,53.5892269483959,24533000,MSFT,Microsoft Corporation
-2016-11-02,53.10667419433594,53.55347441242134,52.990505183165496,53.45517781903213,22147000,MSFT,Microsoft Corporation
-2016-11-03,52.91009140014648,53.29433993587916,52.82073270250364,53.19604332318254,21600400,MSFT,Microsoft Corporation
-2016-11-04,52.46329879760742,52.97265094835574,52.293515883630086,52.4096849346758,28697000,MSFT,Microsoft Corporation
-2016-11-07,53.99135208129883,54.08071419563439,53.41944818481567,53.41944818481567,31664800,MSFT,Microsoft Corporation
-2016-11-08,54.03603744506836,54.31305149080839,53.750085483056296,54.10752373116324,22935400,MSFT,Microsoft Corporation
-2016-11-09,53.76795196533203,54.14326602830459,52.901161612668574,53.61604148402569,49632500,MSFT,Microsoft Corporation
-2016-11-10,52.45436096191406,54.05390700833436,51.49820850038151,54.0449690925353,57822400,MSFT,Microsoft Corporation
-2016-11-11,52.74031829833984,52.82967701256536,51.83777960410656,52.034372865982405,38767800,MSFT,Microsoft Corporation
-2016-11-14,51.93607711791992,52.79393646962344,51.18545231568966,52.740319194886816,41328400,MSFT,Microsoft Corporation
-2016-11-15,52.96166229248047,53.51944005162195,52.46686231995073,52.47586061740024,35904100,MSFT,Microsoft Corporation
-2016-11-16,53.66337585449219,53.67237071907937,52.90768025092044,53.02463064977657,27332500,MSFT,Microsoft Corporation
-2016-11-17,54.55400466918945,54.832893464311375,53.95124933269731,54.34708850449019,32132700,MSFT,Microsoft Corporation
-2016-11-18,54.29312896728516,55.003843510374864,54.24814777267654,54.67997341824056,27686300,MSFT,Microsoft Corporation
-2016-11-21,54.75193405151367,54.85089471702787,54.35609138945687,54.42806403050153,19652600,MSFT,Microsoft Corporation
-2016-11-22,54.98584747314453,55.111796184205886,54.70696202203581,54.859898762083176,23206700,MSFT,Microsoft Corporation
-2016-11-23,54.33810806274414,54.96785158685445,54.20316106080918,54.88688407206244,21848900,MSFT,Microsoft Corporation
-2016-11-25,54.45506286621094,54.45506286621094,54.095209885077445,54.24814662989403,8409600,MSFT,Microsoft Corporation
-2016-11-28,54.52701950073242,54.89587067133148,54.167163193484726,54.28411700811685,20732600,MSFT,Microsoft Corporation
-2016-11-29,54.95885848999024,55.246742233659525,54.44606535708901,54.5630192004062,22366700,MSFT,Microsoft Corporation
-2016-11-30,54.21215438842773,55.03982267525324,54.17617149653119,54.75193894901256,34655400,MSFT,Microsoft Corporation
-2016-12-01,53.2585334777832,54.11318967347373,53.02462583760976,54.07720335470178,34542100,MSFT,Microsoft Corporation
-2016-12-02,53.30351638793945,53.50143771575576,52.89867886824446,53.15057967596821,25515700,MSFT,Microsoft Corporation
-2016-12-05,54.17617034912109,54.509035257066174,53.58240974734449,53.70835844592671,23552700,MSFT,Microsoft Corporation
-2016-12-06,53.93326187133789,54.39207542728695,53.798314890964726,54.36508740395002,19907000,MSFT,Microsoft Corporation
-2016-12-07,55.21074295043945,55.2197412457301,53.798312592090966,53.98723561106504,30809000,MSFT,Microsoft Corporation
-2016-12-08,54.88687133789063,55.39966776716392,54.73393464090197,55.14776698411787,21220800,MSFT,Microsoft Corporation
-2016-12-09,55.75053787231445,55.768531034426005,54.99484222285308,55.03982341220958,27349400,MSFT,Microsoft Corporation
-2016-12-12,55.930458068847656,56.04741189711327,55.52562396580692,55.61558633718386,20198100,MSFT,Microsoft Corporation
-2016-12-13,56.6591682434082,57.05500750029569,55.9934384281045,56.22734266357333,35718900,MSFT,Microsoft Corporation
-2016-12-14,56.389278411865234,57.08199969423118,56.2543314149953,56.677162135466055,30352700,MSFT,Microsoft Corporation
-2016-12-15,56.29932022094727,56.81211335622689,56.0474193701846,56.40727576736273,27669900,MSFT,Microsoft Corporation
-2016-12-16,56.047401428222656,56.632167028480005,55.88546644451581,56.632167028480005,42453100,MSFT,Microsoft Corporation
-2016-12-19,57.23493194580078,57.369878932119306,56.15536635078586,56.28131847287722,34338200,MSFT,Microsoft Corporation
-2016-12-20,57.162967681884766,57.39687192231601,56.70415063418292,57.297911248033465,26028400,MSFT,Microsoft Corporation
-2016-12-21,57.162967681884766,57.30690954488354,56.78511814661003,57.06400700760222,17096300,MSFT,Microsoft Corporation
-2016-12-22,57.17196273803711,57.666762679259406,57.04601403647268,57.43285843804614,22176600,MSFT,Microsoft Corporation
-2016-12-23,56.89308547973633,57.16297608354624,56.49724272442624,57.08200855921874,12403800,MSFT,Microsoft Corporation
-2016-12-27,56.92905044555664,57.63976477614551,56.86607610556463,56.86607610556463,11763200,MSFT,Microsoft Corporation
-2016-12-28,56.66816329956055,57.03701450906745,56.52422144784674,57.03701450906745,14653300,MSFT,Microsoft Corporation
-2016-12-29,56.58720397949219,56.85709456151789,56.434263809509154,56.551217653396776,10250600,MSFT,Microsoft Corporation
-2016-12-30,55.90346908569336,56.66816295666951,55.80450841976808,56.64117150024343,25579900,MSFT,Microsoft Corporation
-2017-01-03,56.29932022094727,56.53322447682159,55.89448263208311,56.48824328513556,20694100,MSFT,Microsoft Corporation
-2017-01-04,56.047401428222656,56.45223888748976,55.88546644451581,56.2093364119295,21340000,MSFT,Microsoft Corporation
-2017-01-05,56.047401428222656,56.371271395636334,55.80449895266239,55.94844077908583,24876000,MSFT,Microsoft Corporation
-2017-01-06,56.53321838378906,56.8121072331363,55.81350909884652,56.04741332951113,19922900,MSFT,Microsoft Corporation
-2017-01-09,56.35329055786133,56.74913324094463,56.26332818362127,56.46124609331832,20382700,MSFT,Microsoft Corporation
-2017-01-10,56.33529281616211,56.74013033101525,56.029415964033554,56.43425347888669,18593000,MSFT,Microsoft Corporation
-2017-01-11,56.84809112548828,56.88407744833084,56.1643681507029,56.32630317164977,21517300,MSFT,Microsoft Corporation
-2017-01-12,56.32630920410156,57.03702371305749,55.732548540987175,56.73114679982614,20968200,MSFT,Microsoft Corporation
-2017-01-13,56.40726852416992,56.56020524263298,56.09239335911058,56.33529588123824,19422300,MSFT,Microsoft Corporation
-2017-01-17,56.254337310791016,56.40727748539565,55.804518516540405,56.38928432180422,20664000,MSFT,Microsoft Corporation
-2017-01-18,56.227352142333984,56.4072803555585,55.88548888039193,56.38028889287543,19670100,MSFT,Microsoft Corporation
-2017-01-19,56.047401428222656,56.6591550484832,55.957439073649454,55.993425388216274,18451700,MSFT,Microsoft Corporation
-2017-01-20,56.44325256347656,56.51522177165382,56.1103842511431,56.38027478753546,30213500,MSFT,Microsoft Corporation
-2017-01-23,56.64117431640625,56.78511617440578,56.29031625202269,56.40727008409874,23097600,MSFT,Microsoft Corporation
-2017-01-24,57.14496612548828,57.34288744497891,56.62317480386543,56.85708244178057,24672900,MSFT,Microsoft Corporation
-2017-01-25,57.288909912109375,57.66675597286078,57.08199372191061,57.53181242195428,23672700,MSFT,Microsoft Corporation
-2017-01-26,57.8196907043457,58.06259663771994,57.171954132109846,57.68475058990271,43554600,MSFT,Microsoft Corporation
-2017-01-27,59.17813873291016,59.29509597118629,58.37746210885712,58.82728074545715,44818000,MSFT,Microsoft Corporation
-2017-01-30,58.593379974365234,59.1871439385794,58.29650485594664,59.09718157349229,31651400,MSFT,Microsoft Corporation
-2017-01-31,58.16155242919922,58.61137107619428,57.8106944336381,58.350475437294605,25270500,MSFT,Microsoft Corporation
-2017-02-01,57.198951721191406,58.134575509238985,57.09999105086114,57.900667846304806,39671500,MSFT,Microsoft Corporation
-2017-02-02,56.83010482788086,57.04601935916924,56.45225868793251,56.90207748225867,45827000,MSFT,Microsoft Corporation
-2017-02-03,57.288909912109375,57.30690307193244,56.740130548961005,57.126974905546106,30301800,MSFT,Microsoft Corporation
-2017-02-06,57.2529182434082,57.26191653840121,56.80309958539043,57.12696956825827,19796400,MSFT,Microsoft Corporation
-2017-02-07,57.06399917602539,57.37887088567012,56.88407101400944,57.34288799874233,20277200,MSFT,Microsoft Corporation
-2017-02-08,56.983028411865234,57.40585905361482,56.875072893574895,57.18994458519008,18096400,MSFT,Microsoft Corporation
-2017-02-09,57.63077545166016,57.97264209085056,56.96504563044681,57.14497381493639,22644400,MSFT,Microsoft Corporation
-2017-02-10,57.57680130004883,57.84669530161864,57.55880813782119,57.80171068012714,18170700,MSFT,Microsoft Corporation
-2017-02-13,58.22453689575195,58.35048558972943,57.6937472308277,57.792707899479865,22920100,MSFT,Microsoft Corporation
-2017-02-14,58.44176864624024,58.57753377731396,57.94396546740372,58.29695757031597,23108400,MSFT,Microsoft Corporation
-2017-02-15,58.405548095703125,58.441752581057216,58.07066869045195,58.37839645801244,17005200,MSFT,Microsoft Corporation
-2017-02-16,58.39650344848633,59.04817046577255,58.324101372910455,58.59562469324606,20546300,MSFT,Microsoft Corporation
-2017-02-17,58.48701095581055,58.550367079983786,58.19738197311865,58.35124585963943,21248800,MSFT,Microsoft Corporation
-2017-02-21,58.36935043334961,58.78569170563997,58.333145943763455,58.477963902108094,20655900,MSFT,Microsoft Corporation
-2017-02-22,58.251686096191406,58.278837734760366,57.9711099572458,58.22453445762244,19292700,MSFT,Microsoft Corporation
-2017-02-23,58.48701095581055,58.58657156598272,58.09782136294647,58.30598852581584,20273100,MSFT,Microsoft Corporation
-2017-02-24,58.48701095581055,58.64992769015596,58.05256402912288,58.40554913598802,21796800,MSFT,Microsoft Corporation
-2017-02-27,58.13402938842773,58.41460554037783,57.97111264416315,58.41460554037783,15871500,MSFT,Microsoft Corporation
-2017-02-28,57.907752990722656,58.10687077029026,57.70863175850501,57.998264211117046,23239800,MSFT,Microsoft Corporation
-2017-03-01,58.77664566040039,58.82189609332946,57.943956211961805,58.0435168318262,26937500,MSFT,Microsoft Corporation
-2017-03-02,57.934906005859375,58.604671749512725,57.81724314989059,58.550368471873206,24539600,MSFT,Microsoft Corporation
-2017-03-03,58.152137756347656,58.1792894006464,57.5819290575199,57.91681544957384,18135900,MSFT,Microsoft Corporation
-2017-03-06,58.17021560668945,58.43269291590809,57.753877884291605,57.89869235616234,18750300,MSFT,Microsoft Corporation
-2017-03-07,58.28791427612305,58.63184667996761,58.0978458235798,58.0978458235798,18521000,MSFT,Microsoft Corporation
-2017-03-08,58.82189178466797,58.90335360645377,58.1521260407949,58.161178888837725,21510900,MSFT,Microsoft Corporation
-2017-03-09,58.586570739746094,59.01195790731031,58.36029788441852,59.00291196491288,19846800,MSFT,Microsoft Corporation
-2017-03-10,58.76759338378906,59.06627524628986,58.60467663199775,58.93051013558037,19538200,MSFT,Microsoft Corporation
-2017-03-13,58.56847381591797,59.002920801544086,58.44176155038131,58.84000404509686,20100000,MSFT,Microsoft Corporation
-2017-03-14,58.29695129394531,58.42366356122497,58.06162555243994,58.40555786287035,14280200,MSFT,Microsoft Corporation
-2017-03-15,58.60468292236328,58.75854684187559,58.15213710829098,58.42366735885481,24833800,MSFT,Microsoft Corporation
-2017-03-16,58.505126953125,58.61374044306618,58.197399089577495,58.604687592579,20674300,MSFT,Microsoft Corporation
-2017-03-17,58.713287353515625,59.04816678491771,58.54131776097938,58.74949184169694,49219700,MSFT,Microsoft Corporation
-2017-03-20,58.76759338378906,58.993866266538085,58.577524990915926,58.7494945915013,14598100,MSFT,Microsoft Corporation
-2017-03-21,58.11592483520508,59.28349370785846,58.04351585737381,59.002917550387565,26640500,MSFT,Microsoft Corporation
-2017-03-22,58.85811233520508,58.957672974949,58.03448247631643,58.03448247631643,20680000,MSFT,Microsoft Corporation
-2017-03-23,58.713287353515625,59.04816678491771,58.622772680412304,58.77664348150791,19269200,MSFT,Microsoft Corporation
-2017-03-24,58.8128662109375,59.2382535420799,58.61374491683133,59.15679859738312,22617100,MSFT,Microsoft Corporation
-2017-03-27,58.92146682739258,59.03008031460703,58.24264806923068,58.496072634096215,18614700,MSFT,Microsoft Corporation
-2017-03-28,59.09342575073242,59.256342499390094,58.51416773446075,58.79474389397664,20080400,MSFT,Microsoft Corporation
-2017-03-29,59.256343841552734,59.28349548272729,58.78569237685904,58.93956318568221,13618400,MSFT,Microsoft Corporation
-2017-03-30,59.47357177734375,59.71795039098141,59.15679107938875,59.21109436895209,15122800,MSFT,Microsoft Corporation
-2017-03-31,59.60932922363281,59.908011088337325,59.23823837864227,59.41926082935732,21040300,MSFT,Microsoft Corporation
-2017-04-03,59.3287467956543,59.6817319056724,59.00291332405302,59.5640655987999,20400900,MSFT,Microsoft Corporation
-2017-04-04,59.49166488647461,59.56406695546865,59.084369585046346,59.183930198375485,12997400,MSFT,Microsoft Corporation
-2017-04-05,59.33779525756836,60.052818355867856,59.22918869928995,60.00756792501851,21448600,MSFT,Microsoft Corporation
-2017-04-06,59.49166488647461,59.79033982116218,59.26539202078108,59.37399857692207,18103500,MSFT,Microsoft Corporation
-2017-04-07,59.446414947509766,59.699839483769495,59.229194902901526,59.60027885805307,14108500,MSFT,Microsoft Corporation
-2017-04-10,59.31064987182617,59.57312725750843,59.15678596117473,59.383058855180046,17952700,MSFT,Microsoft Corporation
-2017-04-11,59.265380859375,59.383040241468976,58.695168925823,59.373987395062194,18791500,MSFT,Microsoft Corporation
-2017-04-12,59.03911972045898,59.29254422761461,58.93050625797804,59.21108240442892,17108500,MSFT,Microsoft Corporation
-2017-04-13,58.78568649291992,59.60932302104479,58.78568649291992,59.09342117446428,17896500,MSFT,Microsoft Corporation
-2017-04-17,59.265380859375,59.274426800483226,58.83998684713733,58.86713848105913,16689300,MSFT,Microsoft Corporation
-2017-04-18,59.18394088745117,59.473569931636135,58.97577368038444,59.12963759957309,15155600,MSFT,Microsoft Corporation
-2017-04-19,58.86715316772461,59.50976731695993,58.73138805894526,59.41925954620712,26992800,MSFT,Microsoft Corporation
-2017-04-20,59.28348922729492,59.50976208694109,58.95765575698048,59.24728474111558,22299500,MSFT,Microsoft Corporation
-2017-04-21,60.09809112548828,60.36961449621277,59.23824985493965,59.437371136652,32522600,MSFT,Microsoft Corporation
-2017-04-24,61.12082290649414,61.238489211291984,60.731633317015806,61.075572478363846,29770000,MSFT,Microsoft Corporation
-2017-04-25,61.47380447387695,61.58241792468068,61.1841755103662,61.45570568472592,30242700,MSFT,Microsoft Corporation
-2017-04-26,61.3923454284668,61.82678539181315,61.202277081340426,61.61861825675515,26190800,MSFT,Microsoft Corporation
-2017-04-27,61.79059600830078,61.89015662949777,61.166087545238334,61.68198944357709,34971000,MSFT,Microsoft Corporation
-2017-04-28,61.96256637573242,62.57802890287886,61.26564892403595,62.36986171438402,39548800,MSFT,Microsoft Corporation
-2017-05-01,62.82240676879883,62.94911903129477,61.99877015727478,62.16168690981248,31954400,MSFT,Microsoft Corporation
-2017-05-02,62.72285079956055,63.09393476573553,62.56897997914563,63.09393476573553,23906100,MSFT,Microsoft Corporation
-2017-05-03,62.52373123168945,62.79525457652739,62.188844843891445,62.79525457652739,28928000,MSFT,Microsoft Corporation
-2017-05-04,62.279335021972656,62.52371355908333,62.12547114619135,62.47845622841864,21749400,MSFT,Microsoft Corporation
-2017-05-05,62.45131301879883,62.47846465874159,61.989714423871504,62.36080525055624,19128800,MSFT,Microsoft Corporation
-2017-05-08,62.39702606201172,62.49658670471372,61.92637449554739,62.424177709057375,18566100,MSFT,Microsoft Corporation
-2017-05-09,62.487525939941406,62.70474599409781,62.16169240605629,62.32460917299885,22858400,MSFT,Microsoft Corporation
-2017-05-10,62.73188400268555,62.95815685729665,62.3788989019162,62.44225502499532,17977800,MSFT,Microsoft Corporation
-2017-05-11,61.96256637573242,62.20694495998348,61.654838564809445,61.872058602243335,28789400,MSFT,Microsoft Corporation
-2017-05-12,61.89015579223633,62.0983298806412,61.58242798928166,62.0983298806412,18714100,MSFT,Microsoft Corporation
-2017-05-15,61.93540954589844,61.980666881502025,61.15703032955613,61.67293219105744,31530300,MSFT,Microsoft Corporation
-2017-05-16,63.182498931884766,63.20980620376029,62.04464963786477,62.10836892053466,34956000,MSFT,Microsoft Corporation
-2017-05-17,61.4256706237793,62.90031913489656,61.38015386570783,62.7091612517844,30548800,MSFT,Microsoft Corporation
-2017-05-18,61.63501739501953,62.01733307658564,61.11615841435676,61.35283300313226,25201300,MSFT,Microsoft Corporation
-2017-05-19,61.6168212890625,61.990032270977935,61.38014667560308,61.44386596250968,26961100,MSFT,Microsoft Corporation
-2017-05-22,62.30865097045898,62.35416773946324,61.44388791844918,61.79889649305395,16237600,MSFT,Microsoft Corporation
-2017-05-23,62.51796722412109,62.581686481652746,62.24488072334079,62.55437922055035,15425800,MSFT,Microsoft Corporation
-2017-05-24,62.599945068359375,62.70007641199218,62.30865578094151,62.690978613396055,14593900,MSFT,Microsoft Corporation
-2017-05-25,63.37367630004883,63.61034402578833,62.72737853536064,62.7819930959339,21854100,MSFT,Microsoft Corporation
-2017-05-26,63.6831283569336,63.91980287996567,63.282603309476045,63.537487304599146,19827900,MSFT,Microsoft Corporation
-2017-05-30,64.09278869628906,64.09278869628906,63.51020337457096,63.52841285534324,17072800,MSFT,Microsoft Corporation
-2017-05-31,63.57391357421875,64.39316646973828,63.54660630184827,64.2020086182639,30436400,MSFT,Microsoft Corporation
-2017-06-01,63.81060791015625,64.27485251866874,63.2189246945828,63.93804651721721,21603600,MSFT,Microsoft Corporation
-2017-06-02,65.32167053222656,65.41269710950931,63.9380415559512,64.12010165539937,34770300,MSFT,Microsoft Corporation
-2017-06-05,65.79499816894531,66.35026919438745,65.36716571214093,65.51281375908758,33316800,MSFT,Microsoft Corporation
-2017-06-06,66.01345825195312,66.10449174678162,65.78588840464307,65.81320262001998,31511100,MSFT,Microsoft Corporation
-2017-06-07,65.89511108398438,66.2410146816734,65.4945860114861,66.12268088519855,22301800,MSFT,Microsoft Corporation
-2017-06-08,65.49459838867188,66.0134573556991,65.0849754470274,66.00435956224426,24588300,MSFT,Microsoft Corporation
-2017-06-09,64.01084899902344,65.6129427343637,62.43606253529951,65.57653072391496,49187400,MSFT,Microsoft Corporation
-2017-06-12,63.519290924072266,63.66493895130407,62.01732863142516,63.03684398740724,47761700,MSFT,Microsoft Corporation
-2017-06-13,64.31124114990234,64.46598698149414,63.68314614006651,63.73776068183286,25258600,MSFT,Microsoft Corporation
-2017-06-14,63.96533203125,64.72086561949868,63.20070064908087,64.547917251559,25510700,MSFT,Microsoft Corporation
-2017-06-15,63.628536224365234,63.910720637181655,62.62723019819229,63.05505571460128,26068700,MSFT,Microsoft Corporation
-2017-06-16,63.7195930480957,63.74690033393479,63.0095758367413,63.47382053065937,48345100,MSFT,Microsoft Corporation
-2017-06-19,64.51150512695312,64.57522440868767,64.03815593845574,64.17469924071003,23798300,MSFT,Microsoft Corporation
-2017-06-20,63.63763427734375,64.51150164172735,63.60122226905104,64.46598489514135,21512200,MSFT,Microsoft Corporation
-2017-06-21,63.96533203125,64.28393538536798,63.66494509961547,63.91071748820387,19891100,MSFT,Microsoft Corporation
-2017-06-22,63.95624542236328,64.2566324065312,63.45558887394664,64.21112259432736,22965700,MSFT,Microsoft Corporation
-2017-06-23,64.82099914550781,64.857411157087,63.64673781538324,63.80148365593395,27617300,MSFT,Microsoft Corporation
-2017-06-26,64.20199584960938,65.27612566680244,64.12007404879077,64.99394131525433,19607000,MSFT,Microsoft Corporation
-2017-06-27,63.00043487548828,63.88340698273343,62.97312760534759,63.81968770411164,25215100,MSFT,Microsoft Corporation
-2017-06-28,63.53751373291016,63.57391880247732,62.61812946650222,63.00044520089226,25806200,MSFT,Microsoft Corporation
-2017-06-29,62.34503173828125,63.2553111029016,61.98091860345703,63.15517981720293,28918700,MSFT,Microsoft Corporation
-2017-06-30,62.74556350708008,63.15518648646373,62.57260818717619,62.60902019899181,24161100,MSFT,Microsoft Corporation
-2017-07-03,62.05374526977539,63.355445094574605,61.91720197027436,63.10967271137731,16165500,MSFT,Microsoft Corporation
-2017-07-05,62.882118225097656,63.20981944601826,62.0992771912187,62.13568920964126,21176300,MSFT,Microsoft Corporation
-2017-07-06,62.417877197265625,62.60903509612065,62.00825412041667,62.14479051611113,21117600,MSFT,Microsoft Corporation
-2017-07-07,63.22800827026367,63.57391195293677,62.53619396003659,62.53619396003659,16878300,MSFT,Microsoft Corporation
-2017-07-10,63.70133209228516,63.94710438435053,62.9913085871314,63.22798308884932,15014500,MSFT,Microsoft Corporation
-2017-07-11,63.71046447753906,64.33855959647583,63.49199932764528,63.719569217708525,17460000,MSFT,Microsoft Corporation
-2017-07-12,64.76637268066406,64.88470648785686,64.22020649725755,64.34764504188975,17750900,MSFT,Microsoft Corporation
-2017-07-13,65.33075714111328,65.57653649705969,64.91202940141063,65.08498473004836,20269800,MSFT,Microsoft Corporation
-2017-07-14,66.2501449584961,66.69617999626142,65.50371600055166,65.75859316498901,25868100,MSFT,Microsoft Corporation
-2017-07-17,66.76901245117188,66.86003902925756,66.19553875883759,66.26836279925924,21803900,MSFT,Microsoft Corporation
-2017-07-18,66.72349548339844,66.80541731143066,66.1409171122293,66.53233066155926,26435300,MSFT,Microsoft Corporation
-2017-07-19,67.23323822021484,67.3970887928873,66.86002032611836,66.90553707486991,22416200,MSFT,Microsoft Corporation
-2017-07-20,67.56094360351562,67.63376762813388,66.70527867645416,67.5245315912065,42361000,MSFT,Microsoft Corporation
-2017-07-21,67.16951751708984,67.62465721544805,66.60514179096863,66.86001891086832,46717100,MSFT,Microsoft Corporation
-2017-07-24,66.9965591430664,67.13310243530071,66.56872673500973,66.93283986600777,21394800,MSFT,Microsoft Corporation
-2017-07-25,67.53362274169922,67.6428518117668,66.90552780929126,67.17861437421989,22018700,MSFT,Microsoft Corporation
-2017-07-26,67.40619659423828,67.706583537052,67.18772452416144,67.67017152537252,16252200,MSFT,Microsoft Corporation
-2017-07-27,66.59603881835938,67.74298576871368,65.83140057324307,67.14220502493954,36844200,MSFT,Microsoft Corporation
-2017-07-28,66.48680114746094,66.73257350360862,66.03166149580379,66.14999530507787,18306700,MSFT,Microsoft Corporation
-2017-07-31,66.17733001708984,66.85094198120646,65.9133550211512,66.72350338148338,23600100,MSFT,Microsoft Corporation
-2017-08-01,66.0680923461914,66.83272384553197,65.98616357418668,66.54143466318101,22132300,MSFT,Microsoft Corporation
-2017-08-02,65.77678680419922,66.04986643823831,65.03035802601741,66.04076864518647,26499200,MSFT,Microsoft Corporation
-2017-08-03,65.67668151855469,65.94066346403459,65.40359483153881,65.71309353981567,18214400,MSFT,Microsoft Corporation
-2017-08-04,66.15911102294922,66.48681218212054,65.75858584065513,65.90423388690066,22579000,MSFT,Microsoft Corporation
-2017-08-07,65.90425109863281,66.35939094469397,65.77681249732632,66.26836436445832,18705700,MSFT,Microsoft Corporation
-2017-08-08,66.25923919677734,66.56873086314602,65.31254777542728,65.62203944179593,22044600,MSFT,Microsoft Corporation
-2017-08-09,65.96795654296875,66.00436855639138,65.58564081935323,65.76769394158497,22213400,MSFT,Microsoft Corporation
-2017-08-10,65.00306701660156,65.71308396553508,64.94844552022688,65.44910205851689,24734500,MSFT,Microsoft Corporation
-2017-08-11,65.99527740478516,66.17733056450038,64.88473507382682,65.18512903775152,21443700,MSFT,Microsoft Corporation
-2017-08-14,66.9874496459961,67.10579039846944,66.40487145573915,66.50500273327205,20096600,MSFT,Microsoft Corporation
-2017-08-15,67.00578308105469,67.34437652751731,66.84105949184337,67.34437652751731,19181400,MSFT,Microsoft Corporation
-2017-08-16,67.39926147460938,67.81106678824123,66.9599964224384,67.11556669808766,18150400,MSFT,Microsoft Corporation
-2017-08-17,66.25537872314453,67.60062023624529,66.25537872314453,67.33523183730368,22977500,MSFT,Microsoft Corporation
-2017-08-18,66.33769989013672,66.65799364682691,65.82522987943241,66.13637039110853,18761500,MSFT,Microsoft Corporation
-2017-08-21,66.02659606933594,66.32859048569605,65.61478359742192,66.31943723559553,17734800,MSFT,Microsoft Corporation
-2017-08-22,66.95085144042969,67.02405646562597,66.20959208706162,66.20959208706162,14343700,MSFT,Microsoft Corporation
-2017-08-23,66.54821014404297,66.94171605975373,66.37433332629912,66.76783924200988,13766500,MSFT,Microsoft Corporation
-2017-08-24,66.52073669433594,66.67630696610813,65.95335413731382,66.56648896033195,17098300,MSFT,Microsoft Corporation
-2017-08-25,66.63972473144531,67.12474221164803,66.32858407693168,66.67633074642634,12794300,MSFT,Microsoft Corporation
-2017-08-28,66.64888000488281,66.8868086366606,66.39264487411677,66.85935587006192,14569700,MSFT,Microsoft Corporation
-2017-08-29,66.85020446777344,66.95086925882583,65.93507508139396,66.1180981659166,11478400,MSFT,Microsoft Corporation
-2017-08-30,67.72872161865234,67.9117446863607,66.64886876265503,66.81359231634555,16897800,MSFT,Microsoft Corporation
-2017-08-31,68.42422485351562,68.59810168054773,67.53655516543195,67.74703102584434,27652800,MSFT,Microsoft Corporation
-2017-09-01,67.66463470458984,68.3967336528209,67.39009323532845,68.36928090227067,21736200,MSFT,Microsoft Corporation
-2017-09-05,67.3626937866211,67.61892897034626,66.78616462323947,67.11560487239674,21556000,MSFT,Microsoft Corporation
-2017-09-06,67.17049407958984,67.7561762910291,67.12473482043131,67.48163469984327,16535800,MSFT,Microsoft Corporation
-2017-09-07,68.03070831298828,68.26864388417465,67.35351459086968,67.42672660998586,17471200,MSFT,Microsoft Corporation
-2017-09-08,67.70127868652344,68.12223738887946,67.57315414226564,68.02157259245917,14703800,MSFT,Microsoft Corporation
-2017-09-11,68.4150619506836,68.5797854883756,68.00324961551263,68.00324961551263,17910400,MSFT,Microsoft Corporation
-2017-09-12,68.34185028076172,68.85432040864887,68.05816245737874,68.4150622938547,14394900,MSFT,Microsoft Corporation
-2017-09-13,68.8268814086914,68.8451879065653,68.22289963463432,68.57064629352274,13380800,MSFT,Microsoft Corporation
-2017-09-14,68.42422485351562,69.08311916449678,68.19544249452959,68.63470769581153,15733900,MSFT,Microsoft Corporation
-2017-09-15,68.91839599609375,68.99160802705617,67.78363744371046,68.47913777408634,38578400,MSFT,Microsoft Corporation
-2017-09-18,68.78109741210938,69.52234965088878,68.6712794211539,68.84515616136339,23307000,MSFT,Microsoft Corporation
-2017-09-19,69.03736877441406,69.28445065686373,68.6438628268952,68.82688592634801,16093300,MSFT,Microsoft Corporation
-2017-09-20,68.57975769042969,69.13798684289912,68.0032220512582,68.95495688527366,21587900,MSFT,Microsoft Corporation
-2017-09-21,67.91172790527344,68.85430973663489,67.82021639403189,68.73534547020894,19186100,MSFT,Microsoft Corporation
-2017-09-22,68.09477996826172,68.18629150914752,67.58230277191177,67.7104203255285,14111400,MSFT,Microsoft Corporation
-2017-09-25,67.0423583984375,67.94833423328805,66.73121088046126,67.80191022909199,24149200,MSFT,Microsoft Corporation
-2017-09-26,67.0423583984375,67.54567520362967,66.79526963682684,67.41755769089852,18019600,MSFT,Microsoft Corporation
-2017-09-27,67.58229064941406,67.8751317168504,66.9600025083766,67.30775607600098,19565100,MSFT,Microsoft Corporation
-2017-09-28,67.60060119628906,67.69211272624648,67.08812406113964,67.29860686373564,10883800,MSFT,Microsoft Corporation
-2017-09-29,68.16798400878906,68.21374326950016,67.60975454115174,67.66466705038165,17079100,MSFT,Microsoft Corporation
-2017-10-02,68.27782440185547,68.64387766175378,67.99413644182975,68.36933597135875,15304800,MSFT,Microsoft Corporation
-2017-10-03,67.95750427246094,68.52487997422675,67.89344550026536,68.33270365764002,12190400,MSFT,Microsoft Corporation
-2017-10-04,68.35102844238281,68.37848121182898,67.45419840979649,67.80194512592192,13317700,MSFT,Microsoft Corporation
-2017-10-05,69.52237701416016,69.65964781141284,68.5980944266671,68.83603000977956,21195300,MSFT,Microsoft Corporation
-2017-10-06,69.5498275756836,69.57728033788858,69.12886893081458,69.24783322766369,13959800,MSFT,Microsoft Corporation
-2017-10-09,69.81523132324219,70.05316695134064,69.42172535372264,69.5223901586149,11386500,MSFT,Microsoft Corporation
-2017-10-10,69.81523132324219,70.1263720060844,69.67796050003601,69.8518373415561,13944500,MSFT,Microsoft Corporation
-2017-10-11,69.9341812133789,69.9707872241381,69.50406931431165,69.87927568818144,15388900,MSFT,Microsoft Corporation
-2017-10-12,70.57477569580078,70.73034600460169,69.88842870556813,69.99823975560047,16876500,MSFT,Microsoft Corporation
-2017-10-13,70.91336822509766,71.2611218310481,70.73034515598457,71.0048797596542,15335700,MSFT,Microsoft Corporation
-2017-10-16,71.05978393554688,71.20620097729635,70.78524238217923,70.84930114704746,12380100,MSFT,Microsoft Corporation
-2017-10-17,71.00487518310547,71.03233492539684,70.69373458929097,70.8950641414684,16824000,MSFT,Microsoft Corporation
-2017-10-18,71.0231704711914,71.2427995016923,70.80354144069051,71.07807598334638,13300700,MSFT,Microsoft Corporation
-2017-10-19,71.29772186279297,71.31602137541681,70.78524474485994,70.986574293132,15092800,MSFT,Microsoft Corporation
-2017-10-20,72.12133026123047,72.26775428502792,71.58140738271128,71.67291890664382,22866400,MSFT,Microsoft Corporation
-2017-10-23,72.13964080810547,72.60635170094675,72.07558203956556,72.2860578582472,20627200,MSFT,Microsoft Corporation
-2017-10-24,72.16709899902344,72.47823961766348,71.80104587330136,72.20370500978392,17517200,MSFT,Microsoft Corporation
-2017-10-25,71.95661926269531,72.3867311801883,71.38924352632834,71.91086698369831,20410800,MSFT,Microsoft Corporation
-2017-10-26,72.0755844116211,72.67956610889165,72.06643116384782,72.47823654917401,32120700,MSFT,Microsoft Corporation
-2017-10-27,76.69697570800781,78.88413392862303,76.51395266149976,77.20945280561742,71066700,MSFT,Microsoft Corporation
-2017-10-30,76.77018737792969,77.17284645671461,76.05638772508851,76.59631059720316,31756700,MSFT,Microsoft Corporation
-2017-10-31,76.1204605102539,77.20031343526804,76.05640173427354,77.20031343526804,27086600,MSFT,Microsoft Corporation
-2017-11-01,76.1204605102539,76.65123721516727,75.84591890926205,76.57802519065172,22307400,MSFT,Microsoft Corporation
-2017-11-02,76.91663360595703,77.2918330525151,76.06556293219889,76.27603879732365,23992900,MSFT,Microsoft Corporation
-2017-11-03,76.99897003173828,77.36502310669931,76.32177638128348,76.94406451415273,17633500,MSFT,Microsoft Corporation
-2017-11-06,77.30097961425781,77.51145546117311,76.94407971567703,77.05389077254308,19860900,MSFT,Microsoft Corporation
-2017-11-07,77.11795806884766,77.69449410861623,76.80681739751161,77.57552280802457,17939700,MSFT,Microsoft Corporation
-2017-11-08,77.38333892822266,77.42909819044282,76.71529838386044,76.99898626035264,18034200,MSFT,Microsoft Corporation
-2017-11-09,76.95321655273438,77.11794009973147,75.86421747492011,76.97152304789084,21178400,MSFT,Microsoft Corporation
-2017-11-10,76.75189971923828,76.96237555610297,76.16621750430986,76.67868769690155,19397800,MSFT,Microsoft Corporation
-2017-11-13,76.80679321289062,76.8159464597195,76.37668137639484,76.55971140356412,14196900,MSFT,Microsoft Corporation
-2017-11-14,76.91663360595703,76.96238588964849,75.93744536684895,76.41330961216535,18801300,MSFT,Microsoft Corporation
-2017-11-15,76.31879425048828,76.97179824969065,76.05207312118942,76.76945759870904,19383100,MSFT,Microsoft Corporation
-2017-11-16,76.52112579345703,76.72346643890936,76.28200231878219,76.42915468650935,20962800,MSFT,Microsoft Corporation
-2017-11-17,75.78534698486328,76.44755015634472,75.63818760589167,76.44755015634472,22079000,MSFT,Microsoft Corporation
-2017-11-20,75.90494537353516,75.96012665882492,75.64742335291788,75.78538358309108,16315000,MSFT,Microsoft Corporation
-2017-11-21,76.9993896484375,77.10975217411249,76.09805592606476,76.09805592606476,21237500,MSFT,Microsoft Corporation
-2017-11-22,76.43836212158203,77.16494587340478,76.37398163810136,77.1005653899241,20553100,MSFT,Microsoft Corporation
-2017-11-24,76.57630157470703,76.73265313269768,76.13483050967778,76.34637033638742,7425600,MSFT,Microsoft Corporation
-2017-11-27,77.1373519897461,77.23852231908796,76.61310892722281,76.62230112665671,18265200,MSFT,Microsoft Corporation
-2017-11-28,78.0662612915039,78.23181208451877,77.27529717120458,77.32128623140972,21926000,MSFT,Microsoft Corporation
-2017-11-29,76.64990234375,78.10306998683792,76.50274994607939,77.9099285178625,27381100,MSFT,Microsoft Corporation
-2017-11-30,77.41326141357422,77.73516380113404,76.64988788239968,76.80624648516797,33054600,MSFT,Microsoft Corporation
-2017-12-01,77.49603271484375,78.00187726936403,76.53951784503793,76.88901082908531,29532100,MSFT,Microsoft Corporation
-2017-12-04,74.5713119506836,77.65238959753086,74.22181192578176,77.64319038188988,39094900,MSFT,Microsoft Corporation
-2017-12-05,75.04035186767578,76.04285566610106,74.47932612944358,74.81042064070002,26152300,MSFT,Microsoft Corporation
-2017-12-06,76.13484191894531,76.4659435130987,74.89321444934293,75.00358398637592,26162100,MSFT,Microsoft Corporation
-2017-12-07,75.86812591552734,76.15324548451561,75.41746255524698,75.9141149799614,23184500,MSFT,Microsoft Corporation
-2017-12-08,77.40406799316406,77.79035085214026,76.64069447403561,76.91660779461333,24489100,MSFT,Microsoft Corporation
-2017-12-11,78.38817596435547,78.516936921277,77.3672805080877,77.52363209621443,22857900,MSFT,Microsoft Corporation
-2017-12-12,78.7100830078125,79.14235496742693,78.25022041536248,78.46175327839957,23924100,MSFT,Microsoft Corporation
-2017-12-13,78.49852752685547,79.09635018161714,78.33297674579754,78.85721971632348,22062700,MSFT,Microsoft Corporation
-2017-12-14,77.89155578613281,78.97683216998749,77.74439633621073,78.57215069965052,19306000,MSFT,Microsoft Corporation
-2017-12-15,79.87812805175781,80.09886012350383,78.06626837951691,78.41576842813966,53936700,MSFT,Microsoft Corporation
-2017-12-18,79.44586944580078,80.47596431513551,79.30791626338976,80.12647122478222,22283800,MSFT,Microsoft Corporation
-2017-12-19,78.9400405883789,79.41829475631289,78.42498954181697,79.41829475631289,23524800,MSFT,Microsoft Corporation
-2017-12-20,78.65489959716797,79.37229118006093,77.90992439667716,79.28031304231666,23674900,MSFT,Microsoft Corporation
-2017-12-21,78.63651275634766,79.18834653019576,78.5445416301975,79.14236447559425,17990700,MSFT,Microsoft Corporation
-2017-12-22,78.64569854736328,78.75606107312312,78.10305706690896,78.54452822078613,14145800,MSFT,Microsoft Corporation
-2017-12-26,78.54454040527344,78.66410216570932,78.20423952518307,78.46176148116625,9891200,MSFT,Microsoft Corporation
-2017-12-27,78.82964324951172,79.07797297417969,78.3789798822667,78.7744619848949,14678000,MSFT,Microsoft Corporation
-2017-12-28,78.83885192871094,79.0319933949981,78.68250031556613,79.00440275937808,10594300,MSFT,Microsoft Corporation
-2017-12-29,78.67330932617188,79.14237123161061,78.6365194691818,78.75608124168873,18717400,MSFT,Microsoft Corporation
-2018-01-02,79.05038452148438,79.38148618159725,78.63651095481676,79.21593535154082,22483800,MSFT,Microsoft Corporation
-2018-01-03,79.41826629638672,79.56542569036873,79.06877326109861,79.1515451575039,26061400,MSFT,Microsoft Corporation
-2018-01-04,80.11726379394531,80.62311546742032,79.62061133733707,79.63900275412412,21912000,MSFT,Microsoft Corporation
-2018-01-05,81.11056518554688,81.31290584615176,80.41157208989713,80.62311196696939,23407100,MSFT,Microsoft Corporation
-2018-01-08,81.19334411621094,81.4692644985637,80.5679306642319,81.11976441199062,22113000,MSFT,Microsoft Corporation
-2018-01-09,81.13814544677734,81.60720718940996,80.80704386573612,81.5336275009685,19484300,MSFT,Microsoft Corporation
-2018-01-10,80.77027130126953,81.11057217040523,80.39318759698921,80.80706115336098,18652200,MSFT,Microsoft Corporation
-2018-01-11,81.00939178466797,81.05537383136951,80.23681902045526,81.05537383136951,17808900,MSFT,Microsoft Corporation
-2018-01-12,82.40736389160156,82.57291468291663,81.34967867025223,81.55201930596458,24271500,MSFT,Microsoft Corporation
-2018-01-16,81.25773620605469,83.50186838658884,80.9450329438873,82.86725562672845,36599700,MSFT,Microsoft Corporation
-2018-01-17,82.90399932861328,83.03276024922577,81.62558231900078,81.92909321056332,25621200,MSFT,Microsoft Corporation
-2018-01-18,82.86724853515625,83.39149167806295,82.46257417268524,82.59133515396427,24159700,MSFT,Microsoft Corporation
-2018-01-19,82.7752685546875,83.33630149180276,82.46256535272632,82.90402952219463,36875000,MSFT,Microsoft Corporation
-2018-01-22,84.25602722167969,84.26522643854351,82.5361385493634,82.77526906919721,23601600,MSFT,Microsoft Corporation
-2018-01-23,84.52277374267578,84.89066534123106,84.1916720056709,84.52277374267578,23412800,MSFT,Microsoft Corporation
-2018-01-24,84.44916534423828,85.92992343833319,84.22843326683576,85.12056780989315,33277500,MSFT,Microsoft Corporation
-2018-01-25,84.91822814941406,85.75517442027561,84.55033667144298,85.04698911416199,26383200,MSFT,Microsoft Corporation
-2018-01-26,86.50936126708984,86.50936126708984,85.14817172434432,85.64482423868033,29172200,MSFT,Microsoft Corporation
-2018-01-29,86.38060760498047,87.78778633972455,86.19666533235365,87.50267371206861,31569900,MSFT,Microsoft Corporation
-2018-01-30,85.29531860351562,86.14147117515738,84.70669499877599,85.81036952037297,38635100,MSFT,Microsoft Corporation
-2018-01-31,87.3830795288086,87.7417717392663,86.00349194491115,86.22422399359006,48756300,MSFT,Microsoft Corporation
-2018-02-01,86.69329833984375,88.35799868766227,86.06788493021335,87.18075156763948,47227900,MSFT,Microsoft Corporation
-2018-02-02,84.4123764038086,86.42657680550815,84.15485447457594,86.12306581022125,47867800,MSFT,Microsoft Corporation
-2018-02-05,80.93580627441406,85.75516368328218,80.93580627441406,83.29030021151993,51031500,MSFT,Microsoft Corporation
-2018-02-06,83.99851989746094,84.13648010663182,78.40658795239018,79.91493700091026,67998600,MSFT,Microsoft Corporation
-2018-02-07,82.41655731201172,84.40315965116399,82.03946669616289,83.22591278100785,41107600,MSFT,Microsoft Corporation
-2018-02-08,78.18583679199219,82.66489377166425,77.95590550500464,82.50854218057977,55628700,MSFT,Microsoft Corporation
-2018-02-09,81.10136413574219,81.79115799933142,77.10056113031386,79.37228337711242,63499100,MSFT,Microsoft Corporation
-2018-02-12,81.9751205444336,82.57294344446679,80.8714528958706,81.61642820780324,35720300,MSFT,Microsoft Corporation
-2018-02-13,82.61892700195312,82.77527862194945,80.75188572908073,81.79117281234417,26407700,MSFT,Microsoft Corporation
-2018-02-14,83.91256713867188,84.07889560579135,81.69486364362217,81.78726678093133,34960900,MSFT,Microsoft Corporation
-2018-02-15,85.62205505371094,85.6774955249172,83.73700148371708,84.2821849169983,27823900,MSFT,Microsoft Corporation
-2018-02-16,85.01219177246094,86.39826011657715,84.82738547987537,85.42800945573254,30596900,MSFT,Microsoft Corporation
-2018-02-20,85.67748260498047,85.99165462764948,84.09736596471316,84.53166839009018,30911700,MSFT,Microsoft Corporation
-2018-02-21,84.54093170166016,86.26889954702081,84.54093170166016,85.91776474979562,26922500,MSFT,Microsoft Corporation
-2018-02-22,84.7627182006836,85.68676393379951,84.4208187414633,85.05841255328431,24392800,MSFT,Microsoft Corporation
-2018-02-23,86.91570281982422,86.92494524724007,85.34482855464063,86.49064280747933,26329200,MSFT,Microsoft Corporation
-2018-02-26,88.17243194580078,88.20015218659692,87.09130025529929,87.22990850918865,30199800,MSFT,Microsoft Corporation
-2018-02-27,87.04509735107422,88.56053165205499,87.04509735107422,88.46812849709934,25869100,MSFT,Microsoft Corporation
-2018-02-28,86.64775085449219,88.44040153400465,86.51838503740451,87.63647934218129,31167300,MSFT,Microsoft Corporation
-2018-03-01,85.79763793945312,87.38699759927515,84.86434985085366,86.85104942563119,37135600,MSFT,Microsoft Corporation
-2018-03-02,85.9824447631836,86.07484791198024,83.95878266996786,84.62409662115705,32830400,MSFT,Microsoft Corporation
-2018-03-05,86.52762603759766,87.10977220487422,85.25244569741216,85.32636398459223,23901600,MSFT,Microsoft Corporation
-2018-03-06,86.23193359375,87.31306523476196,85.8807988098912,87.17445698721748,22175800,MSFT,Microsoft Corporation
-2018-03-07,86.73091888427734,86.80484422281003,85.40953342011602,86.08408979688717,26716100,MSFT,Microsoft Corporation
-2018-03-08,87.25762176513672,87.87673059305398,86.64774831680646,87.10977109284765,25887800,MSFT,Microsoft Corporation
-2018-03-09,89.20735168457031,89.20735168457031,87.78432079620089,88.05229483198872,36937300,MSFT,Microsoft Corporation
-2018-03-12,89.41987609863281,89.82645835716865,88.74532686050642,89.17038692629052,26073700,MSFT,Microsoft Corporation
-2018-03-13,87.23915100097656,89.8541947666152,86.83256866925652,89.63242579018092,35387800,MSFT,Microsoft Corporation
-2018-03-14,86.7216796875,88.16319564299427,86.3982651317479,87.89522156825437,32132000,MSFT,Microsoft Corporation
-2018-03-15,87.0265884399414,87.39620797758435,85.77912866906446,86.4259575725099,27611000,MSFT,Microsoft Corporation
-2018-03-16,87.41471862792969,88.13547311970716,86.78636729280669,87.48864397321685,49081300,MSFT,Microsoft Corporation
-2018-03-19,85.8345947265625,86.76788275117158,85.11384029069131,86.6200320720655,33344100,MSFT,Microsoft Corporation
-2018-03-20,86.05636596679688,86.6477545990143,85.93624257428378,85.98244767520114,23075200,MSFT,Microsoft Corporation
-2018-03-21,85.45574188232422,86.90649322105854,85.20624561743446,85.87155959059568,24457100,MSFT,Microsoft Corporation
-2018-03-22,82.97004699707031,84.78117534649422,82.84992361901482,84.33763040076025,38604700,MSFT,Microsoft Corporation
-2018-03-23,80.55828857421875,83.5891567465144,80.46588543236248,82.70207389486015,44068900,MSFT,Microsoft Corporation
-2018-03-26,86.65697479248047,86.86026590449737,83.53370393941286,83.72775262363622,56396800,MSFT,Microsoft Corporation
-2018-03-27,82.67434692382812,87.91368289433423,81.7872641444229,87.72887662567337,56569000,MSFT,Microsoft Corporation
-2018-03-28,82.6004409790039,84.30068865926589,82.11994033778943,82.99778089477907,52501100,MSFT,Microsoft Corporation
-2018-03-29,84.3376235961914,85.28015388611503,81.68561771453396,83.33041745783959,45867500,MSFT,Microsoft Corporation
-2018-04-02,81.79650115966797,83.97724901305776,80.86322031937621,83.59839403974992,48515400,MSFT,Microsoft Corporation
-2018-04-03,82.89610290527344,83.21028197280116,81.21434074353657,82.77597955440157,37213800,MSFT,Microsoft Corporation
-2018-04-04,85.31712341308594,85.71446326337075,81.06651548788827,81.17739643686504,35560000,MSFT,Microsoft Corporation
-2018-04-05,85.3633041381836,86.00089766506228,84.45774367237678,85.41875165132933,29771900,MSFT,Microsoft Corporation
-2018-04-06,83.37665557861328,85.4372737632464,82.68362122908997,84.5409482098773,38026000,MSFT,Microsoft Corporation
-2018-04-09,83.87564086914062,86.09335237640865,83.73703962798868,84.1251372030352,31533900,MSFT,Microsoft Corporation
-2018-04-10,85.82535552978516,86.194975191566,84.67954092318236,85.37257514530569,26812000,MSFT,Microsoft Corporation
-2018-04-11,84.8828353881836,86.20422097171046,84.53170057329655,85.02144364797627,24872100,MSFT,Microsoft Corporation
-2018-04-12,86.47217559814453,87.00812365543088,85.4095219121202,85.4095219121202,26758900,MSFT,Microsoft Corporation
-2018-04-13,86.0101547241211,87.02660333922938,85.41876618260692,86.90647996514002,23346100,MSFT,Microsoft Corporation
-2018-04-16,87.01736450195312,87.47015188047808,86.32433036533374,86.92496136038544,20288100,MSFT,Microsoft Corporation
-2018-04-17,88.77306365966797,89.20736623506237,87.67344710068292,87.78433511458427,26771000,MSFT,Microsoft Corporation
-2018-04-18,89.11495208740234,89.37368370467632,88.26482485219204,88.91166094528484,21043300,MSFT,Microsoft Corporation
-2018-04-19,88.81001281738281,89.6970956438864,88.09849384045617,89.11494952177993,23552500,MSFT,Microsoft Corporation
-2018-04-20,87.78433990478516,88.81003117713907,86.90649932570095,88.62522486046105,31154400,MSFT,Microsoft Corporation
-2018-04-23,88.10773468017578,88.97633968312833,87.44242080982127,88.46811185163321,22331800,MSFT,Microsoft Corporation
-2018-04-24,86.047119140625,89.14267014278806,85.39104768433849,88.9301365767113,34524800,MSFT,Microsoft Corporation
-2018-04-25,85.29863739013672,86.21344750614871,83.4228261632135,86.21344750614871,33729300,MSFT,Microsoft Corporation
-2018-04-26,87.10053253173828,87.92293247905914,86.02863634651999,86.44446105971308,42529000,MSFT,Microsoft Corporation
-2018-04-27,88.54204559326172,90.46406205690046,86.77712223331392,90.18684556794766,48272800,MSFT,Microsoft Corporation
-2018-04-30,86.4167251586914,89.07798049816269,86.07483286292836,89.01329760032316,41523600,MSFT,Microsoft Corporation
-2018-05-01,87.78433990478516,88.05231399890465,85.74219979088399,86.13029728585327,31408900,MSFT,Microsoft Corporation
-2018-05-02,86.40748596191406,87.94139763571206,86.11179172058512,87.77506918434537,27471000,MSFT,Microsoft Corporation
-2018-05-03,86.92498016357422,87.7196600427917,85.42802356669516,85.89928885551234,31142500,MSFT,Microsoft Corporation
-2018-05-04,87.93217468261719,88.12622339497965,85.86230765093534,86.2319272673005,22531300,MSFT,Microsoft Corporation
-2018-05-07,88.91165924072266,89.3644395622717,87.87672574156002,87.94140864463846,24242000,MSFT,Microsoft Corporation
-2018-05-08,88.53279876708984,88.85622033810962,87.83976462903227,88.56976143377518,23484600,MSFT,Microsoft Corporation
-2018-05-09,89.57696533203125,89.60468556666507,87.83052005102942,88.71760280884725,27327400,MSFT,Microsoft Corporation
-2018-05-10,90.47331237792967,90.51026799976584,89.6786325601854,90.05748760823069,22388100,MSFT,Microsoft Corporation
-2018-05-11,90.2792510986328,90.4363442064727,89.66938467670109,90.3716612973298,16778300,MSFT,Microsoft Corporation
-2018-05-14,90.58419799804688,91.1940715383144,89.91888397226744,90.48255240800228,19454100,MSFT,Microsoft Corporation
-2018-05-15,89.9281234741211,90.41786654661595,89.02255562410328,89.85419812924027,24594000,MSFT,Microsoft Corporation
-2018-05-16,90.16011810302734,90.39213075533549,89.66825241300842,90.35500788131046,17384700,MSFT,Microsoft Corporation
-2018-05-17,89.25992584228516,90.5220754912794,88.93510947977907,89.79819700327563,17246700,MSFT,Microsoft Corporation
-2018-05-18,89.4269790649414,89.95596775789697,89.10216268864691,89.10216268864691,17865800,MSFT,Microsoft Corporation
-2018-05-21,90.57775115966795,90.958255363169,89.83531481306385,90.02092212959856,19422500,MSFT,Microsoft Corporation
-2018-05-22,90.48493957519533,91.10673181963128,90.20652154431654,90.65198897762964,15441200,MSFT,Microsoft Corporation
-2018-05-23,91.56149291992188,91.62645619099568,89.38985042316152,89.75178965921067,21251200,MSFT,Microsoft Corporation
-2018-05-24,91.23664855957033,91.82132494560844,89.84457271542446,91.6264351770837,26649300,MSFT,Microsoft Corporation
-2018-05-25,91.28307342529295,91.85846744612398,90.8190480447579,91.22739264537768,18363900,MSFT,Microsoft Corporation
-2018-05-29,90.95824432373048,91.76564384117565,90.23436596444952,90.80047033531292,28671000,MSFT,Microsoft Corporation
-2018-05-30,91.8306121826172,92.1090302194968,90.8654457038214,91.2366603123745,22158500,MSFT,Microsoft Corporation
-2018-05-31,91.7285385131836,92.79579835904788,91.5150907922902,92.14616562528654,34140900,MSFT,Microsoft Corporation
-2018-06-01,93.53822326660156,93.60318652707964,92.03477870636888,92.1368648414722,28655600,MSFT,Microsoft Corporation
-2018-06-04,94.35488891601562,94.53122076981252,93.59388781923448,93.9743919078566,27281600,MSFT,Microsoft Corporation
-2018-06-05,94.8375015258789,94.9674280550129,94.224984676706,94.66116963042644,23514400,MSFT,Microsoft Corporation
-2018-06-06,95.11591339111328,95.21799953361742,94.568366881741,95.1066379821328,21122900,MSFT,Microsoft Corporation
-2018-06-07,93.62174987792967,95.30152642036862,93.15772453877972,95.26440354358084,28232200,MSFT,Microsoft Corporation
-2018-06-08,94.31780242919922,94.61477840882634,93.3062304325045,93.81665413599112,22165100,MSFT,Microsoft Corporation
-2018-06-11,93.779541015625,94.28068224269768,93.4268771619129,93.74241813205184,23490900,MSFT,Microsoft Corporation
-2018-06-12,94.02082824707033,94.150754798112,93.50112204290356,93.82593842050775,18325200,MSFT,Microsoft Corporation
-2018-06-13,93.59391021728516,94.67045241109636,93.32477466883236,94.40131686264355,29492900,MSFT,Microsoft Corporation
-2018-06-14,94.12289428710938,94.6890057444134,93.73311471729942,94.33634904988978,25691800,MSFT,Microsoft Corporation
-2018-06-15,92.92571258544922,94.22498496117647,92.87003181007078,94.20642706287197,65738600,MSFT,Microsoft Corporation
-2018-06-18,93.60320281982422,93.83521551626828,92.26680742255752,92.81436106800756,23586000,MSFT,Microsoft Corporation
-2018-06-19,93.60320281982422,93.73312936339563,92.34105318473136,92.4802622186909,28653100,MSFT,Microsoft Corporation
-2018-06-20,94.54054260253906,95.14376999043697,93.8445044653036,94.07651717771542,26180800,MSFT,Microsoft Corporation
-2018-06-21,93.86302947998048,95.08805588908218,93.62173436108456,94.73539923874476,23198200,MSFT,Microsoft Corporation
-2018-06-22,93.1855697631836,93.5196614853004,92.46168430394752,93.1855697631836,38923100,MSFT,Microsoft Corporation
-2018-06-25,91.31089782714844,92.90714598956806,90.2993260733268,92.80505985728792,35433300,MSFT,Microsoft Corporation
-2018-06-26,91.95126342773438,92.87931411130748,91.64500500284367,91.70996826747522,26897200,MSFT,Microsoft Corporation
-2018-06-27,90.5220718383789,92.8236337545161,90.39214529861948,92.41529623547164,31298400,MSFT,Microsoft Corporation
-2018-06-28,91.53365325927734,91.97912078498312,90.26222811970908,90.37358969078596,26650700,MSFT,Microsoft Corporation
-2018-06-29,91.5150909423828,92.72155982759344,91.2552378484521,91.81206691837018,28053200,MSFT,Microsoft Corporation
-2018-07-02,92.81436920166016,92.86076749673566,90.9489849762494,91.04178864686662,19564500,MSFT,Microsoft Corporation
-2018-07-03,91.92344665527344,93.38976173086265,91.82136048741724,93.25055975693748,14670300,MSFT,Microsoft Corporation
-2018-07-05,92.58234405517578,92.7308284921352,91.90486389773989,92.3410488795933,18977400,MSFT,Microsoft Corporation
-2018-07-06,93.88162231445312,94.13219291501574,92.49882152469708,92.70299383354514,19234600,MSFT,Microsoft Corporation
-2018-07-09,94.52196502685548,94.8931867333479,93.9651360073494,94.33635771384182,18212000,MSFT,Microsoft Corporation
-2018-07-10,94.77254486083984,95.13448408584044,94.53124968401768,94.66117622219916,19293100,MSFT,Microsoft Corporation
-2018-07-11,94.6426239013672,94.97671567605168,93.82593466412636,93.87234003641169,19644600,MSFT,Microsoft Corporation
-2018-07-12,96.69361114501952,96.89778344550548,95.33865788234468,95.37577368200996,24335900,MSFT,Microsoft Corporation
-2018-07-13,97.84439086914062,98.0021577973506,96.60079918212809,96.86065933975458,24635200,MSFT,Microsoft Corporation
-2018-07-16,97.36180877685548,98.20633128788536,96.9998624658822,97.81655166741002,21786900,MSFT,Microsoft Corporation
-2018-07-17,98.32695770263672,98.8373883620442,96.81423778183732,97.08337330402816,25901700,MSFT,Microsoft Corporation
-2018-07-18,97.55670928955078,98.41979687555428,97.18548752817377,98.31771071416392,29493900,MSFT,Microsoft Corporation
-2018-07-19,96.88850402832033,97.7330265665656,96.41519614222446,97.3803698148374,40171600,MSFT,Microsoft Corporation
-2018-07-20,98.62393188476562,100.41506978490644,98.44760708952506,100.30370824695746,56004000,MSFT,Microsoft Corporation
-2018-07-23,100.20162200927734,100.35938890817836,98.49400526443168,98.6517792437967,29707000,MSFT,Microsoft Corporation
-2018-07-24,99.91393280029295,100.99046783390702,99.54271113749132,100.75845517971403,26316600,MSFT,Microsoft Corporation
-2018-07-25,102.85588073730467,103.15285673570796,99.85827327927824,100.1923721625402,30702100,MSFT,Microsoft Corporation
-2018-07-26,101.73291778564452,103.01362517123856,101.62154915541102,102.77233001263166,31372100,MSFT,Microsoft Corporation
-2018-07-27,99.93248748779295,102.25261395520972,98.50328873420855,102.25261395520972,37005300,MSFT,Microsoft Corporation
-2018-07-30,97.78870391845705,99.79328973038106,97.22259243016931,99.4777558938744,34668300,MSFT,Microsoft Corporation
-2018-07-31,98.4476318359375,99.04158378917822,97.79799201926023,98.828128987014,27655200,MSFT,Microsoft Corporation
-2018-08-01,98.63323974609376,98.79100668574908,97.8351154766464,98.40122704173037,23628700,MSFT,Microsoft Corporation
-2018-08-02,99.8304214477539,100.31300473469274,97.29683972004496,97.81655296805464,26104300,MSFT,Microsoft Corporation
-2018-08-03,100.2666244506836,100.2759069426183,99.13440117051852,100.04389420751782,18659600,MSFT,Microsoft Corporation
-2018-08-06,100.35011291503906,100.6192484496533,99.82112433471852,100.3408375065956,20265900,MSFT,Microsoft Corporation
-2018-08-07,101.04615783691406,101.25033012413172,100.38724268846208,100.74918189563336,16080200,MSFT,Microsoft Corporation
-2018-08-08,101.61226654052734,101.85356169883605,100.93479351205548,101.4637821141976,15487500,MSFT,Microsoft Corporation
-2018-08-09,101.77932739257812,102.23407737293354,101.71436412116527,101.81645027345196,13677200,MSFT,Microsoft Corporation
-2018-08-10,101.15753173828124,101.79788902145596,100.5821377243804,101.5473113539244,18183700,MSFT,Microsoft Corporation
-2018-08-13,100.42434692382812,101.69577869790984,100.32226079917014,101.38023783611324,18472500,MSFT,Microsoft Corporation
-2018-08-14,101.6772232055664,101.85355508832438,100.2665893848955,100.74917258972746,16788300,MSFT,Microsoft Corporation
-2018-08-15,100.2984390258789,101.53749102107156,99.5158727633078,101.0716799695474,29982800,MSFT,Microsoft Corporation
-2018-08-16,100.27980041503906,101.41638049318776,99.96305231861726,100.89467440133424,21384300,MSFT,Microsoft Corporation
-2018-08-17,100.2239227294922,100.52204156330563,99.39477950083246,100.01896469854913,18061500,MSFT,Microsoft Corporation
-2018-08-20,99.56246948242188,100.52203923441158,99.19913738424545,100.15870713623517,17914200,MSFT,Microsoft Corporation
-2018-08-21,98.73333740234376,100.00965544216562,98.61222195082362,99.60905755700568,22881900,MSFT,Microsoft Corporation
-2018-08-22,99.73946380615234,100.00031686752256,98.54698860690972,98.61220187225229,18000600,MSFT,Microsoft Corporation
-2018-08-23,100.20529174804688,100.78290012956434,99.56247719792002,99.8233303032137,18167700,MSFT,Microsoft Corporation
-2018-08-24,100.98782348632812,101.13687930628087,100.20525733151348,100.30773631735482,17234000,MSFT,Microsoft Corporation
-2018-08-27,102.10578155517578,102.14304729239936,101.09031686975536,101.79834455386565,19662300,MSFT,Microsoft Corporation
-2018-08-28,102.72066497802734,102.94425231416082,102.2828014101357,102.4225461606116,19151500,MSFT,Microsoft Corporation
-2018-08-29,104.3603057861328,104.36962399740588,102.72996709126876,102.89765935562043,20818000,MSFT,Microsoft Corporation
-2018-08-30,104.29509735107422,104.90997138473396,103.8199751698422,104.03424428505356,22798700,MSFT,Microsoft Corporation
-2018-08-31,104.64910888671876,105.06833597536524,103.8944901763578,104.0528713302066,23222700,MSFT,Microsoft Corporation
-2018-09-04,104.0714874267578,104.30439291480651,102.68337270814672,103.27029197925336,22634600,MSFT,Microsoft Corporation
-2018-09-05,101.0716781616211,103.80133115903418,100.7083461165484,103.41936979962728,32872400,MSFT,Microsoft Corporation
-2018-09-06,101.3045883178711,101.5374938501224,100.1586970795138,100.8480954648181,23477600,MSFT,Microsoft Corporation
-2018-09-07,100.8108139038086,101.28594310518618,99.89782834100173,100.82945032378277,22498600,MSFT,Microsoft Corporation
-2018-09-10,101.90084838867188,102.1430721858015,100.95059673487768,101.39777147511694,20727900,MSFT,Microsoft Corporation
-2018-09-11,103.6336441040039,103.95971042907188,101.44433351258996,101.45365172408124,24301800,MSFT,Microsoft Corporation
-2018-09-12,104.0714874267578,104.20191393144816,102.9535439272086,103.81063441737707,18891100,MSFT,Microsoft Corporation
-2018-09-13,105.189453125,105.95338295108832,104.4534708242532,104.4534708242532,26055600,MSFT,Microsoft Corporation
-2018-09-14,105.61800384521484,105.95338838192852,104.75159497665663,105.60868563371923,19122300,MSFT,Microsoft Corporation
-2018-09-17,104.47210693359376,105.925435207578,104.21125386982357,105.91612410366685,20736500,MSFT,Microsoft Corporation
-2018-09-18,105.46891784667967,105.92541060223915,104.0808031610822,104.51866660543386,22170900,MSFT,Microsoft Corporation
-2018-09-19,104.06218719482422,105.57141757689006,103.4473202961614,105.3198827337354,21728400,MSFT,Microsoft Corporation
-2018-09-20,105.8043441772461,106.01862043333765,104.27648417602128,104.6025505590179,23714500,MSFT,Microsoft Corporation
-2018-09-21,106.44712829589844,107.40669778788664,105.74841181830956,106.2049045935084,71229700,MSFT,Microsoft Corporation
-2018-09-24,106.82909393310548,107.04337012230178,104.54662285698342,105.30123440886562,27334500,MSFT,Microsoft Corporation
-2018-09-25,106.6241683959961,107.22972430688274,105.97203563517294,106.9502418841217,22668000,MSFT,Microsoft Corporation
-2018-09-26,106.186279296875,107.19242566078908,105.96268489803914,106.64277208933584,19352000,MSFT,Microsoft Corporation
-2018-09-27,106.5868911743164,107.05270223874528,106.39124427246904,106.9315868130576,19091300,MSFT,Microsoft Corporation
-2018-09-28,106.54964447021484,106.73596608618568,105.90682281200156,106.38195217275546,21647800,MSFT,Microsoft Corporation
-2018-10-01,107.70482635498048,107.77003961452672,106.88500150529738,106.90363081900536,18883100,MSFT,Microsoft Corporation
-2018-10-02,107.27630615234376,107.91912068743748,106.61485519147116,107.41605091482982,20787200,MSFT,Microsoft Corporation
-2018-10-03,107.2948989868164,108.2358391527123,107.07131170749362,107.52780447586014,16648000,MSFT,Microsoft Corporation
-2018-10-04,105.07766723632812,106.91296408040952,103.9969820886142,106.77321933093434,34821700,MSFT,Microsoft Corporation
-2018-10-05,104.46278381347656,105.43167165317764,103.07466887065956,104.92859486481096,29068900,MSFT,Microsoft Corporation
-2018-10-08,103.27030181884766,104.36961611148868,101.86355054683902,104.02492050526932,29640600,MSFT,Microsoft Corporation
-2018-10-09,104.58390808105467,105.3478379855448,103.22374054904613,103.5404886790408,26198600,MSFT,Microsoft Corporation
-2018-10-10,98.90101623535156,103.87587537525322,98.55631346232504,103.633651612918,61376300,MSFT,Microsoft Corporation
-2018-10-11,98.6681137084961,101.48160971334948,97.07503344174032,98.14640042688714,63904300,MSFT,Microsoft Corporation
-2018-10-12,102.07782745361328,103.63363456698596,99.7953562804719,101.55612138151515,47742100,MSFT,Microsoft Corporation
-2018-10-15,100.24253845214844,101.9939925825208,99.6369826540455,101.46296825969172,32068100,MSFT,Microsoft Corporation
-2018-10-16,103.41004943847656,103.79201789765392,101.50022135801436,102.04988207356264,31610200,MSFT,Microsoft Corporation
-2018-10-17,103.139892578125,104.16467557329408,102.05921452560354,104.04356724645947,26548200,MSFT,Microsoft Corporation
-2018-10-18,101.08100128173828,102.97219307171096,100.45681615939796,102.571595270802,32506200,MSFT,Microsoft Corporation
-2018-10-19,101.23007202148438,103.27963802564292,100.81083776537466,101.48160688897951,32785500,MSFT,Microsoft Corporation
-2018-10-22,102.1337432861328,102.98152293352692,100.83878894528694,101.84494266712382,26545600,MSFT,Microsoft Corporation
-2018-10-23,100.7083511352539,101.5188649495755,97.92280294831062,100.40091412557544,43770400,MSFT,Microsoft Corporation
-2018-10-24,95.32355499267578,101.07166055870734,94.64346786066793,100.99713620663746,63897800,MSFT,Microsoft Corporation
-2018-10-25,100.89466094970705,101.798328278984,98.89167231736845,99.2643225223147,61646800,MSFT,Microsoft Corporation
-2018-10-26,99.64629364013672,101.3138979629816,97.59672797270608,98.46313676373248,55523100,MSFT,Microsoft Corporation
-2018-10-29,96.74894714355467,101.26731260251994,94.68074508369662,100.71765901226308,55162000,MSFT,Microsoft Corporation
-2018-10-30,96.6371612548828,97.24270991926596,93.26468677456474,96.57194799374712,65350900,MSFT,Microsoft Corporation
-2018-10-31,99.50656127929688,100.74562046596915,98.18365950938409,98.23024346077084,51062400,MSFT,Microsoft Corporation
-2018-11-01,98.67741394042967,99.98168633917004,98.31408187968444,99.7301514923898,33384200,MSFT,Microsoft Corporation
-2018-11-02,98.90101623535156,99.98169429212354,97.80170175424662,99.199135055259,37680200,MSFT,Microsoft Corporation
-2018-11-05,100.15870666503906,100.3729757948974,98.65879432517694,99.09665790494846,27922100,MSFT,Microsoft Corporation
-2018-11-06,100.35433959960938,101.39775186350134,99.01280142293346,100.03758437113292,24340200,MSFT,Microsoft Corporation
-2018-11-07,104.30441284179688,104.56526590101264,101.91946246300942,101.95672820114208,37901700,MSFT,Microsoft Corporation
-2018-11-08,104.10877227783205,104.5373176016206,103.32621310596925,104.1553562270817,25644100,MSFT,Microsoft Corporation
-2018-11-09,102.07782745361328,103.82927434402276,101.32321586965536,103.2703025371016,32039200,MSFT,Microsoft Corporation
-2018-11-12,99.56246948242188,102.441178738391,98.84511639074078,101.93810188528975,33621800,MSFT,Microsoft Corporation
-2018-11-13,99.6276626586914,101.30457805641318,99.34817320521508,100.19595266843776,35374600,MSFT,Microsoft Corporation
-2018-11-14,98.21484375,101.29312251629712,97.74702035947008,101.14341560488673,39495100,MSFT,Microsoft Corporation
-2018-11-15,100.37619018554688,100.86273053177877,97.22306495571644,98.23355810093122,38505200,MSFT,Microsoft Corporation
-2018-11-16,101.32119750976562,101.87322572082904,99.92708571211328,100.18906568607008,33502100,MSFT,Microsoft Corporation
-2018-11-19,97.88738250732422,101.57382648663165,96.88624059697952,101.30248802553008,44773900,MSFT,Microsoft Corporation
-2018-11-20,95.1646499633789,96.34356711338198,92.95652260108348,95.24886190044612,64052500,MSFT,Microsoft Corporation
-2018-11-21,96.47454833984376,97.70960190994444,95.66053300152458,96.9330133026488,28130600,MSFT,Microsoft Corporation
-2018-11-23,96.43711853027344,97.1294951860587,95.43597670721488,95.59503495517306,13823100,MSFT,Microsoft Corporation
-2018-11-26,99.6183090209961,99.7680087866238,97.8499372628592,98.04642222060572,32336200,MSFT,Microsoft Corporation
-2018-11-27,100.24520111083984,100.42297629339376,98.57975089034169,99.4311857963454,29124500,MSFT,Microsoft Corporation
-2018-11-28,103.96907806396484,104.1655630411718,100.91886740690236,100.94693566958638,46788500,MSFT,Microsoft Corporation
-2018-11-29,103.0989227294922,103.96907453525796,102.0135690197549,103.22991270985104,28123200,MSFT,Microsoft Corporation
-2018-11-30,103.75387573242188,103.82872919155528,102.32233723398498,103.57610055158476,33665600,MSFT,Microsoft Corporation
-2018-12-03,104.87664031982422,106.1210522050718,103.60416731276514,105.72808228502042,34732800,MSFT,Microsoft Corporation
-2018-12-04,101.53639221191406,105.391259773024,101.24634397501964,104.73630983861112,45197000,MSFT,Microsoft Corporation
-2018-12-06,102.16327667236328,102.21005472944768,98.24291428470812,99.0101443773948,49107400,MSFT,Microsoft Corporation
-2018-12-07,98.0745086669922,102.4065512836734,97.58797541545908,101.40540937707884,45044900,MSFT,Microsoft Corporation
-2018-12-10,100.6662139892578,101.03112272959268,97.2043244341954,98.05576626428169,40801500,MSFT,Microsoft Corporation
-2018-12-11,101.60188293457033,103.81000996122891,100.52589482160909,102.73402184826766,42381900,MSFT,Microsoft Corporation
-2018-12-12,102.0603485107422,104.10941002521496,102.02292178438594,103.75386683245786,36183000,MSFT,Microsoft Corporation
-2018-12-13,102.40652465820312,103.73514834808086,101.63929467822015,102.52816329327518,31333400,MSFT,Microsoft Corporation
-2018-12-14,99.20662689208984,102.22876913089628,98.71073524108252,101.28376388480744,47043100,MSFT,Microsoft Corporation
-2018-12-17,96.2686996459961,98.99143528773176,95.1646361253914,98.6265336031472,56957300,MSFT,Microsoft Corporation
-2018-12-18,97.2791976928711,97.7844478150136,95.92250556718705,97.07335425735911,49319200,MSFT,Microsoft Corporation
-2018-12-19,97.01720428466795,100.00191227055944,94.82778739224072,96.97977756172538,68198200,MSFT,Microsoft Corporation
-2018-12-20,94.97752380371094,97.59733097818908,92.42320449171451,96.4184209619628,70334200,MSFT,Microsoft Corporation
-2018-12-21,91.9085693359375,96.3716005099104,91.18811745111682,95.08976208863776,111242100,MSFT,Microsoft Corporation
-2018-12-24,88.07241821289062,91.66530512688252,87.93207692354598,91.39396673678692,43935200,MSFT,Microsoft Corporation
-2018-12-26,94.0886459350586,94.21028459541802,87.91337808820255,89.01744166827825,51634800,MSFT,Microsoft Corporation
-2018-12-27,94.66875457763672,94.67811304548806,90.1963634928987,92.90974095781414,49498500,MSFT,Microsoft Corporation
-2018-12-28,93.92957305908205,95.8195834191114,93.11555784797022,95.52016961771292,38196300,MSFT,Microsoft Corporation
-2018-12-31,95.03363800048828,95.81022649895426,93.97635976630964,94.77165805845593,33173800,MSFT,Microsoft Corporation
-2019-01-02,94.61260223388672,95.2020571184505,92.572892026795,93.14363711720264,35329300,MSFT,Microsoft Corporation
-2019-01-03,91.13198852539062,93.7424436325408,90.94485490538372,93.6582317189333,42579100,MSFT,Microsoft Corporation
-2019-01-04,95.3704605102539,95.91313726448588,92.56352064295132,93.30268233128442,44060600,MSFT,Microsoft Corporation
-2019-01-07,95.49211120605467,96.62424299027651,94.48161807579945,95.09914125882104,35656100,MSFT,Microsoft Corporation
-2019-01-08,96.18448638916016,97.27919134650926,95.16462774477196,96.4090396048789,31514400,MSFT,Microsoft Corporation
-2019-01-09,97.55988311767578,98.13062820412024,96.59616811091756,97.1762716635842,32280800,MSFT,Microsoft Corporation
-2019-01-10,96.9330062866211,97.07335473319615,95.791516057491,96.5774630752603,30067600,MSFT,Microsoft Corporation
-2019-01-11,96.18448638916016,96.78329972335548,95.0991327594199,96.54938804160986,28314200,MSFT,Microsoft Corporation
-2019-01-14,95.48277282714844,96.25000303036089,94.7436108899138,95.34242435883964,28437100,MSFT,Microsoft Corporation
-2019-01-15,98.25226593017578,98.28969265629608,95.32368707242202,95.91314908579383,31587600,MSFT,Microsoft Corporation
-2019-01-16,98.5984344482422,99.42180801071687,98.2054645961976,98.4861614267534,29853900,MSFT,Microsoft Corporation
-2019-01-17,99.29084014892578,99.76801487324238,98.0183599405778,98.24291317192788,28393000,MSFT,Microsoft Corporation
-2019-01-18,100.77851104736328,100.95628621497116,99.09435117270228,100.54459935879218,37427600,MSFT,Microsoft Corporation
-2019-01-22,98.87915802001952,100.20777481534334,98.11192789921378,99.88029985007604,32371300,MSFT,Microsoft Corporation
-2019-01-23,99.84286499023438,100.15163013452457,98.56102635808372,99.29083682779276,25874300,MSFT,Microsoft Corporation
-2019-01-24,99.3656997680664,100.1142201573207,98.56104284806484,99.98323015996412,23164800,MSFT,Microsoft Corporation
-2019-01-25,100.27325439453124,100.9375626900766,99.36567596000296,100.3387493775169,31225600,MSFT,Microsoft Corporation
-2019-01-28,98.31775665283205,99.62766345656676,97.92478675323694,99.42182004104043,29476700,MSFT,Microsoft Corporation
-2019-01-29,96.31549072265624,98.214852719521,95.5950386379302,98.13064078955732,31490500,MSFT,Microsoft Corporation
-2019-01-30,99.53409576416016,99.53409576416016,97.61602426619308,97.88736267231307,49471900,MSFT,Microsoft Corporation
-2019-01-31,97.70960235595705,98.44876423560316,96.54004377520414,97.12014740108845,55636400,MSFT,Microsoft Corporation
-2019-02-01,96.16575622558594,97.40080944973408,95.76342790280344,97.10140282383202,35535700,MSFT,Microsoft Corporation
-2019-02-04,98.93528747558594,98.99143113591866,96.15641542613052,96.24998581387896,31315100,MSFT,Microsoft Corporation
-2019-02-05,100.32005310058594,100.36683115849648,99.14113610959186,99.23469936383168,27325400,MSFT,Microsoft Corporation
-2019-02-06,99.20662689208984,100.11420541038704,98.73880350232167,100.11420541038704,20609800,MSFT,Microsoft Corporation
-2019-02-07,98.4955596923828,98.79496645640096,97.57862960063608,98.42071335519351,29760700,MSFT,Microsoft Corporation
-2019-02-08,98.8697738647461,98.97269556114904,97.55051587931656,97.67214736669412,21461100,MSFT,Microsoft Corporation
-2019-02-11,98.4768295288086,99.72124153441216,98.2148495567697,99.36569116800035,18914100,MSFT,Microsoft Corporation
-2019-02-12,100.01129150390624,100.24520321705758,98.69203315371064,99.30955636445228,25056600,MSFT,Microsoft Corporation
-2019-02-13,99.9364242553711,100.84400271933686,99.84286101070222,100.58202277889684,18394900,MSFT,Microsoft Corporation
-2019-02-14,100.02064514160156,100.3855468254245,98.86044509914964,99.4686098132421,21784700,MSFT,Microsoft Corporation
-2019-02-15,101.25569152832033,101.3305449808762,100.45103475938964,100.96564332268883,26606900,MSFT,Microsoft Corporation
-2019-02-19,101.20890808105467,101.66738013205163,100.84400641657516,100.85336488291054,18038500,MSFT,Microsoft Corporation
-2019-02-20,100.68269348144533,101.42501190324104,99.87460037259947,101.3498387840686,21607700,MSFT,Microsoft Corporation
-2019-02-21,102.80632019042967,102.87209489839476,100.41962666456044,100.44781480098752,29063200,MSFT,Microsoft Corporation
-2019-02-22,104.27214050292967,104.48825428641364,103.1915500787975,103.4076710311856,27763200,MSFT,Microsoft Corporation
-2019-02-25,104.85472106933594,105.40911396699464,104.54464443966386,105.01446577002685,23750600,MSFT,Microsoft Corporation
-2019-02-26,105.5782470703125,106.4051300085278,104.46007004031443,104.5446416053173,21536700,MSFT,Microsoft Corporation
-2019-02-27,105.39971160888672,105.57824600182698,104.18757176141166,104.9486871631172,21487100,MSFT,Microsoft Corporation
-2019-02-28,105.26818084716795,106.06687578663566,104.98629231089409,105.2775792823821,29083900,MSFT,Microsoft Corporation
-2019-03-01,105.7379913330078,106.19841424631532,104.92989804170614,106.07626327675756,23501200,MSFT,Microsoft Corporation
-2019-03-04,105.48429870605467,106.41454303522808,104.11242113072568,106.19842204516488,26608000,MSFT,Microsoft Corporation
-2019-03-05,104.95807647705078,105.60643217081169,104.5164504730398,105.47488277916516,19538300,MSFT,Microsoft Corporation
-2019-03-06,105.00506591796876,105.86014416875524,104.70438055735356,105.11782561653862,17687000,MSFT,Microsoft Corporation
-2019-03-07,103.72715759277344,104.8171465712415,103.23854654067372,104.67619873176304,25339000,MSFT,Microsoft Corporation
-2019-03-08,103.83992767333984,104.02785336548448,102.23313934811452,102.5714113290994,22818400,MSFT,Microsoft Corporation
-2019-03-11,106.0198974609375,106.13265000736642,104.2815597374046,104.29095100366996,26491600,MSFT,Microsoft Corporation
-2019-03-12,106.76220703125,107.10987024500496,105.8507524577428,106.01048999751696,26132700,MSFT,Microsoft Corporation
-2019-03-13,107.5890884399414,108.05890978684072,106.91254455338162,107.24141806243016,35513800,MSFT,Microsoft Corporation
-2019-03-14,107.67365264892578,108.2468352646312,107.42935071058612,107.62667481566268,30763400,MSFT,Microsoft Corporation
-2019-03-15,108.91397857666016,110.1730962354195,107.67364344691508,108.37837540577702,54681100,MSFT,Microsoft Corporation
-2019-03-18,110.47378540039062,110.51137196643006,109.045531735414,109.1582842646279,31207600,MSFT,Microsoft Corporation
-2019-03-19,110.54895782470705,111.29127636919851,109.92879024238336,110.96239571068509,37588700,MSFT,Microsoft Corporation
-2019-03-20,110.42681121826172,111.58257493825624,109.66570289589042,110.3046602433457,28113300,MSFT,Microsoft Corporation
-2019-03-21,112.9638442993164,113.52762847434744,110.0227581185816,110.06974312021116,29854400,MSFT,Microsoft Corporation
-2019-03-22,109.98518371582033,112.37186992623192,109.97578528128656,112.28730552214324,33624500,MSFT,Microsoft Corporation
-2019-03-25,110.5583724975586,110.88724603547368,109.29924744951964,109.52475970853205,27067100,MSFT,Microsoft Corporation
-2019-03-26,110.79326629638672,111.54497610143244,109.79724023056718,111.46041170553784,26097700,MSFT,Microsoft Corporation
-2019-03-27,109.72206115722656,111.07514876949648,108.54750792960448,110.76506499686728,22733400,MSFT,Microsoft Corporation
-2019-03-28,109.8724136352539,110.48318278199572,109.12069665943253,110.35163338656264,18334800,MSFT,Microsoft Corporation
-2019-03-29,110.82146453857422,111.17852619087778,109.90061151992133,110.94361551120056,25399800,MSFT,Microsoft Corporation
-2019-04-01,111.83625030517578,111.92082186035697,110.9717809016769,111.77047561510312,22789100,MSFT,Microsoft Corporation
-2019-04-02,111.9959945678711,112.268491759706,111.3664286293336,111.87383645182923,18142300,MSFT,Microsoft Corporation
-2019-04-03,112.72893524169922,113.1611700210368,111.95842851872273,112.62557397175928,22860700,MSFT,Microsoft Corporation
-2019-04-04,112.15574645996094,112.9732381403075,111.23489351535544,112.85108000859908,20112800,MSFT,Microsoft Corporation
-2019-04-05,112.65377044677734,112.97325271449384,112.16515936362345,112.18394906459248,15826200,MSFT,Microsoft Corporation
-2019-04-08,112.69135284423828,112.77591724882524,111.47921286282272,112.57859313588388,15116200,MSFT,Microsoft Corporation
-2019-04-09,112.08056640625,112.32487548567468,111.42281946422666,111.46979729214031,17612000,MSFT,Microsoft Corporation
-2019-04-10,112.93566131591795,113.0860004239597,112.3248921114055,112.5316146577548,16477200,MSFT,Microsoft Corporation
-2019-04-11,113.06719970703124,113.55581072169012,112.6819427865716,113.26452379961871,14209100,MSFT,Microsoft Corporation
-2019-04-12,113.6497802734375,113.67797557596433,113.10479296263377,113.3584933341368,19745100,MSFT,Microsoft Corporation
-2019-04-15,113.74372863769533,114.24173802068458,113.292697078837,113.64036738814244,15792600,MSFT,Microsoft Corporation
-2019-04-16,113.48065185546876,114.30754206424058,112.85109293299404,114.29814362943948,14071800,MSFT,Microsoft Corporation
-2019-04-17,114.42028045654295,114.49545358784516,113.26452403061568,113.92227100724874,19300900,MSFT,Microsoft Corporation
-2019-04-18,115.92373657226562,116.0646772592754,113.97867623356736,114.81495776471893,27991000,MSFT,Microsoft Corporation
-2019-04-22,116.29017639160156,116.51568862034767,115.17199934385684,115.21898434392683,15648700,MSFT,Microsoft Corporation
-2019-04-23,117.86878204345705,118.00033144734353,116.35595672985738,116.60965710337996,24025500,MSFT,Microsoft Corporation
-2019-04-24,117.46472930908205,118.25402569149004,117.00429925043956,118.19764942671932,31257000,MSFT,Microsoft Corporation
-2019-04-25,121.35485076904295,123.44085874099422,121.05417255624629,122.2099290797944,38033900,MSFT,Microsoft Corporation
-2019-04-26,122.05017852783205,122.64215796259982,121.23269404195916,121.8716441371682,23654900,MSFT,Microsoft Corporation
-2019-04-29,121.93743133544922,122.32267392720593,121.54278314094614,122.05957513087054,16324200,MSFT,Microsoft Corporation
-2019-04-30,122.71734619140624,122.81130186165755,121.58037218022687,121.97502040602684,24166500,MSFT,Microsoft Corporation
-2019-05-01,120.1614990234375,122.76430599927087,119.9923630603538,122.65155346981804,26821700,MSFT,Microsoft Corporation
-2019-05-02,118.59230041503906,120.27426165311287,117.94394467926575,120.25547195404762,27350200,MSFT,Microsoft Corporation
-2019-05-03,121.11992645263672,121.61793588792014,119.56952188434808,119.67288314475454,24911100,MSFT,Microsoft Corporation
-2019-05-06,120.41519927978516,120.80045620549538,118.49833459169528,118.76143338539762,24239800,MSFT,Microsoft Corporation
-2019-05-07,117.94393157958984,119.50374167823448,116.72240054668995,118.82719788455266,36017700,MSFT,Microsoft Corporation
-2019-05-08,117.93455505371094,118.74264833393929,117.22042460792444,117.86878035271118,28419000,MSFT,Microsoft Corporation
-2019-05-09,117.92513275146484,118.19762993442586,116.11162245506466,116.78816619636056,27235800,MSFT,Microsoft Corporation
-2019-05-10,119.4567642211914,120.20848118803416,116.34654942946553,117.37076361756615,30915100,MSFT,Microsoft Corporation
-2019-05-13,115.90489196777344,117.97210960906988,115.61360510937416,116.61902221977786,33944900,MSFT,Microsoft Corporation
-2019-05-14,117.2016372680664,118.28222063925864,116.23379926400752,116.39354397156978,25266300,MSFT,Microsoft Corporation
-2019-05-15,118.85208129882812,119.50283696020686,116.6640413076552,117.19219385410436,24722700,MSFT,Microsoft Corporation
-2019-05-16,121.59654998779295,122.02096583310366,119.26704780632345,119.54055368412256,30112200,MSFT,Microsoft Corporation
-2019-05-17,120.78551483154295,123.03957347304014,120.64403804530934,121.01185466410143,25770500,MSFT,Microsoft Corporation
-2019-05-20,119.04071807861328,120.33278907320177,118.60688333925702,119.32365002405018,23706900,MSFT,Microsoft Corporation
-2019-05-21,119.6820297241211,120.27619323163142,119.38023135905289,120.18188259169273,15293300,MSFT,Microsoft Corporation
-2019-05-22,120.40823364257812,120.9458194188518,119.32364325796706,119.41796109653912,15396500,MSFT,Microsoft Corporation
-2019-05-23,119.00300598144533,119.10674986526185,117.6449094627141,119.0218652351201,23603800,MSFT,Microsoft Corporation
-2019-05-24,119.0595703125,120.17245316801508,118.80493085707168,119.69146673049036,14123400,MSFT,Microsoft Corporation
-2019-05-28,118.98413848876952,120.7194775243704,118.8803946121367,119.75749735384235,23128400,MSFT,Microsoft Corporation
-2019-05-29,117.83352661132812,118.257928134776,116.98471636899104,118.2484949111274,22763100,MSFT,Microsoft Corporation
-2019-05-30,118.5785903930664,118.60688286795354,117.68262124747336,118.13532243199128,16829600,MSFT,Microsoft Corporation
-2019-05-31,116.64519500732422,117.53173096960305,116.30567090242772,117.16391438853874,26646800,MSFT,Microsoft Corporation
-2019-06-03,113.02361297607422,117.29595699110146,112.24082804376891,116.80553005992216,37983600,MSFT,Microsoft Corporation
-2019-06-04,116.15478515625,116.26795507052633,113.78754944492732,114.38171308120452,29382600,MSFT,Microsoft Corporation
-2019-06-05,118.67291259765624,118.71063829965996,117.14505404599528,117.84296154445884,24926100,MSFT,Microsoft Corporation
-2019-06-06,120.54972076416016,120.69119034718372,118.45599108264857,119.24821643031544,21459000,MSFT,Microsoft Corporation
-2019-06-07,123.92605590820312,124.72771427045218,120.96465744558336,121.8417671917636,33885600,MSFT,Microsoft Corporation
-2019-06-10,125.05783081054688,126.45364564294157,124.49195254263658,124.86919512732202,26477100,MSFT,Microsoft Corporation
-2019-06-11,124.58627319335938,126.60455128778612,123.81290716916996,126.26502719756093,23913700,MSFT,Microsoft Corporation
-2019-06-12,124.01100158691406,124.46369569629756,123.27536826258353,123.92610974880957,17092500,MSFT,Microsoft Corporation
-2019-06-13,124.7937469482422,125.4350621629563,124.07696595429012,124.47307495000427,17200800,MSFT,Microsoft Corporation
-2019-06-14,124.91635131835938,126.18012977940889,124.15242574699188,124.73715605774096,17821700,MSFT,Microsoft Corporation
-2019-06-17,125.29364013671876,126.12357689404584,124.99183448613762,125.0861523496656,14517800,MSFT,Microsoft Corporation
-2019-06-18,127.47219848632812,127.54764986995612,125.97264001278135,126.55737024729846,25934500,MSFT,Microsoft Corporation
-2019-06-19,127.97211456298828,128.19845443486423,126.19904214856224,127.32135864957075,23744400,MSFT,Microsoft Corporation
-2019-06-20,129.16036987304688,129.82999186515318,128.00033550538453,129.6319301970747,33042600,MSFT,Microsoft Corporation
-2019-06-21,129.17926025390625,129.89602689853749,128.6982738149818,128.81144370863893,36727900,MSFT,Microsoft Corporation
-2019-06-24,129.94317626953125,130.52790653163552,129.20754323305147,129.20754323305147,20628800,MSFT,Microsoft Corporation
-2019-06-25,125.84061431884766,129.76400070230144,125.18043256944024,129.44334305128683,33327400,MSFT,Microsoft Corporation
-2019-06-26,126.31216430664062,128.01922507636564,126.0009471005298,126.70828771436312,23657700,MSFT,Microsoft Corporation
-2019-06-27,126.5196762084961,127.04783605606607,125.91607934501478,126.51025017922828,16557500,MSFT,Microsoft Corporation
-2019-06-28,126.34048461914062,126.94408143155977,125.58598500589588,126.91578895526536,30043000,MSFT,Microsoft Corporation
-2019-07-01,127.96267700195312,128.92466465159447,127.29306901150012,128.8586536511172,22613500,MSFT,Microsoft Corporation
-2019-07-02,128.8114776611328,128.82090369112822,127.6420023518561,128.37763563629107,15237800,MSFT,Microsoft Corporation
-2019-07-03,129.64141845703125,129.9054911846708,128.53795422760638,129.01895514578754,13629300,MSFT,Microsoft Corporation
-2019-07-05,129.26416015625,129.5188068521493,128.00038148767214,128.2078692560517,18141100,MSFT,Microsoft Corporation
-2019-07-08,129.16986083984375,129.30189720660832,127.67028748551462,128.64170098190075,16779700,MSFT,Microsoft Corporation
-2019-07-09,128.69825744628906,129.17924382403848,128.07579432858049,128.2644155909795,19953100,MSFT,Microsoft Corporation
-2019-07-10,130.0092010498047,130.69767516736007,129.22640910096527,129.33015295902544,24204400,MSFT,Microsoft Corporation
-2019-07-11,130.52792358398438,131.30128961053194,130.0280706705846,130.33930228681356,22327900,MSFT,Microsoft Corporation
-2019-07-12,130.9994659423828,131.21639407552817,130.1600890535697,130.9523214177587,18936800,MSFT,Microsoft Corporation
-2019-07-15,130.9994659423828,131.60306264455315,130.58450490223117,131.50875920442434,16651500,MSFT,Microsoft Corporation
-2019-07-16,129.28302001953125,131.14096942026552,128.75487459633675,131.0560919895843,22726100,MSFT,Microsoft Corporation
-2019-07-17,128.5190887451172,130.0846584980588,128.47192982206073,129.86774472105847,20211000,MSFT,Microsoft Corporation
-2019-07-18,128.66053771972656,128.84915900141928,127.01007632087295,127.84002722937852,30381800,MSFT,Microsoft Corporation
-2019-07-19,128.84913635253906,132.6687777966522,128.6888075717385,132.24437638972378,48992400,MSFT,Microsoft Corporation
-2019-07-22,130.5561981201172,131.27297909811344,129.51877393278238,129.5942253194599,25074900,MSFT,Microsoft Corporation
-2019-07-23,131.3673095703125,132.02750574187212,130.17898236509546,131.81057756395575,18034600,MSFT,Microsoft Corporation
-2019-07-24,132.7160186767578,132.73488513052777,130.95238660778944,130.9995311558828,20738300,MSFT,Microsoft Corporation
-2019-07-25,132.21615600585938,132.6122651610087,131.39564521239907,132.44249587115235,18356900,MSFT,Microsoft Corporation
-2019-07-26,133.3007049560547,133.62136260921432,132.3198655490715,132.38587652901236,19037600,MSFT,Microsoft Corporation
-2019-07-29,133.00836181640625,133.4610558953359,131.44277740445477,133.45162986546342,16605900,MSFT,Microsoft Corporation
-2019-07-30,132.3670196533203,133.1875302038515,131.84830029745711,132.16895793894258,16846500,MSFT,Microsoft Corporation
-2019-07-31,128.5190887451172,132.49906008425108,127.3967725744344,132.34815728682352,38598800,MSFT,Microsoft Corporation
-2019-08-01,130.207275390625,132.92346831785986,129.14154411747563,129.20756949126317,40557500,MSFT,Microsoft Corporation
-2019-08-02,129.11325073242188,130.4524951291536,127.56653296881989,130.23556695184885,30791600,MSFT,Microsoft Corporation
-2019-08-05,124.69001770019533,126.31217237188596,123.34134736044643,125.7180160041276,42749600,MSFT,Microsoft Corporation
-2019-08-06,127.02898406982422,127.96266475459822,125.63316886239076,126.18960686111872,32696700,MSFT,Microsoft Corporation
-2019-08-07,127.58544158935548,127.93439184688236,124.33167615399702,126.18018574568823,33414500,MSFT,Microsoft Corporation
-2019-08-08,130.9900665283203,131.0843843784918,128.1984222193159,128.83032591187458,27496500,MSFT,Microsoft Corporation
-2019-08-09,129.87718200683594,131.4521921409205,128.6982809132802,130.72598503784306,23466700,MSFT,Microsoft Corporation
-2019-08-12,128.0663299560547,130.0185963534485,127.54762517920328,129.27353746953082,20484300,MSFT,Microsoft Corporation
-2019-08-13,130.71658325195312,130.90520458372646,127.3213417164926,128.311621696909,25154600,MSFT,Microsoft Corporation
-2019-08-14,126.7801284790039,129.56213996680884,126.48678968545283,129.0322357669996,32527300,MSFT,Microsoft Corporation
-2019-08-15,126.49620056152344,127.3478443739883,125.14305386622216,127.16805242117456,28074400,MSFT,Microsoft Corporation
-2019-08-16,128.8145751953125,129.12684320498147,127.48034309185516,127.63174838844688,24449100,MSFT,Microsoft Corporation
-2019-08-19,130.9720458984375,131.10452191896815,129.53372450495954,130.44214181631492,24355700,MSFT,Microsoft Corporation
-2019-08-20,129.8838348388672,131.2559254227919,129.8649200067657,130.78279472179804,21170800,MSFT,Microsoft Corporation
-2019-08-21,131.33163452148438,131.99402915929426,130.5840942480662,131.1045409897145,14970300,MSFT,Microsoft Corporation
-2019-08-22,130.37588500976562,131.71957436692006,128.96595042882657,131.20859960133257,18697000,MSFT,Microsoft Corporation
-2019-08-23,126.22183990478516,130.9153040042609,125.66354900107127,129.81763703374062,38508600,MSFT,Microsoft Corporation
-2019-08-26,128.17112731933594,128.27521667003532,126.70441899177412,127.73585508099728,20312600,MSFT,Microsoft Corporation
-2019-08-27,128.44552612304688,129.37285824127366,127.423562090412,129.06059025029057,23102100,MSFT,Microsoft Corporation
-2019-08-28,128.2751922607422,128.46444165178204,126.37321205676666,127.63174144344607,17393300,MSFT,Microsoft Corporation
-2019-08-29,130.69760131835938,131.0004118538232,129.55263327328925,129.8743586381188,20168700,MSFT,Microsoft Corporation
-2019-08-30,130.45162963867188,131.70068748926707,128.94707710364324,131.67230079530856,23940100,MSFT,Microsoft Corporation
-2019-09-03,128.7294158935547,129.82708276526384,128.40769042940715,129.26879191180686,18869300,MSFT,Microsoft Corporation
-2019-09-04,130.23399353027344,130.29076691820134,129.1457839860308,129.9217254578633,17995900,MSFT,Microsoft Corporation
-2019-09-05,132.5238800048828,132.83614792424817,131.30319500747285,131.63439219313904,26101800,MSFT,Microsoft Corporation
-2019-09-06,131.62498474121094,132.6469344885703,130.77334070000464,132.50500103443846,20824500,MSFT,Microsoft Corporation
-2019-09-09,130.12985229492188,132.24001085823917,129.12681767125,132.08860559158657,25773900,MSFT,Microsoft Corporation
-2019-09-10,128.76724243164062,129.5337117922596,127.28160522546158,129.44855173859125,28903400,MSFT,Microsoft Corporation
-2019-09-11,128.8050994873047,128.947047363165,127.83045138270464,128.60639267542496,24726100,MSFT,Microsoft Corporation
-2019-09-12,130.12985229492188,130.98148165194115,129.51477381369602,130.44212024284252,27010000,MSFT,Microsoft Corporation
-2019-09-13,129.9406280517578,130.6408522774952,129.2309319707729,130.3759002290318,23363100,MSFT,Microsoft Corporation
-2019-09-16,129.0038299560547,129.35394208501495,128.3698364938922,128.53069921365244,16731400,MSFT,Microsoft Corporation
-2019-09-17,130.00689697265625,130.12991561652285,129.09847936950283,129.60001136418668,17814200,MSFT,Microsoft Corporation
-2019-09-18,131.07614135742188,131.2180748007653,129.19307585584306,129.9784745995527,23982100,MSFT,Microsoft Corporation
-2019-09-19,133.48910522460938,134.7192335174894,132.5428438062073,132.7604798895748,35772100,MSFT,Microsoft Corporation
-2019-09-20,131.94668579101562,134.0379153020489,130.8206324671658,133.43230861176025,39167300,MSFT,Microsoft Corporation
-2019-09-23,131.66282653808594,132.1264998781188,131.00044636575674,131.7479866090701,17139300,MSFT,Microsoft Corporation
-2019-09-24,129.9973907470703,133.1295135502643,129.52426006528748,132.81724556763135,29773200,MSFT,Microsoft Corporation
-2019-09-25,131.8710174560547,132.43878019287956,128.71996458816966,130.11097029846502,21382000,MSFT,Microsoft Corporation
-2019-09-26,132.0413055419922,132.6469122427319,131.0004266957097,131.9466880680407,17456600,MSFT,Microsoft Corporation
-2019-09-27,130.3285675048828,132.81723939583287,129.30660354706455,132.6185181656452,22477700,MSFT,Microsoft Corporation
-2019-09-30,131.5587158203125,131.7385077890502,130.37588911946182,130.63138372971025,17280900,MSFT,Microsoft Corporation
-2019-10-01,129.70407104492188,132.71317569147124,129.6378258091377,132.15488487045303,21466600,MSFT,Microsoft Corporation
-2019-10-02,127.41405487060548,129.04162516281548,126.40156297372071,128.9280784480842,30521700,MSFT,Microsoft Corporation
-2019-10-03,128.9564971923828,129.40124118739985,126.0609397363503,127.6979678489094,24132900,MSFT,Microsoft Corporation
-2019-10-04,130.69760131835938,130.8206199032417,129.08896005541064,129.40122800555733,22897700,MSFT,Microsoft Corporation
-2019-10-07,129.7513427734375,130.75437742528794,129.6567253082222,129.7702720420011,15303700,MSFT,Microsoft Corporation
-2019-10-08,128.37928771972656,130.3569706622819,128.33197176000724,129.7135198142711,25550500,MSFT,Microsoft Corporation
-2019-10-09,130.8111572265625,131.24642930528125,129.60940142533383,130.07307462456075,19749900,MSFT,Microsoft Corporation
-2019-10-10,131.62498474121094,132.16434630571698,130.82065666431697,131.047764629733,17654600,MSFT,Microsoft Corporation
-2019-10-11,132.1737823486328,133.45124098445604,132.00346223121787,132.59013966516196,25446000,MSFT,Microsoft Corporation
-2019-10-14,132.05079650878906,132.75102078482652,132.02240981861482,132.18327254253708,13304300,MSFT,Microsoft Corporation
-2019-10-15,133.96224975585938,134.17041400568684,132.29682024680068,132.53338562580973,19695700,MSFT,Microsoft Corporation
-2019-10-16,132.8645477294922,133.41338099603638,132.0318331955905,133.2241171919307,20751600,MSFT,Microsoft Corporation
-2019-10-17,132.18325805664062,133.82028624544105,131.5492646475538,133.37554222971096,21460600,MSFT,Microsoft Corporation
-2019-10-18,130.02578735351562,132.47660100682907,129.22145935759556,132.24949306427663,32273500,MSFT,Microsoft Corporation
-2019-10-21,130.99093627929688,131.05718149659816,129.64724705364847,131.0098655469259,20078200,MSFT,Microsoft Corporation
-2019-10-22,129.04165649414062,132.48604725234412,128.93756716743107,131.5019417952013,27431000,MSFT,Microsoft Corporation
-2019-10-23,129.8649139404297,130.06362073983522,128.3225033068228,129.52425927407486,29844600,MSFT,Microsoft Corporation
-2019-10-24,132.41981506347656,132.87401646667143,131.2180591112461,131.89936843543958,37029300,MSFT,Microsoft Corporation
-2019-10-25,133.16734313964844,133.55531372174335,131.71956456627072,131.85204056518106,25959700,MSFT,Microsoft Corporation
-2019-10-28,136.4414520263672,137.84191504487853,135.79798667917763,136.6401588615074,35280100,MSFT,Microsoft Corporation
-2019-10-29,135.15451049804688,136.7347652215847,134.98417594668706,136.33733718681492,20589500,MSFT,Microsoft Corporation
-2019-10-30,136.8388214111328,137.20786267111004,135.11661923870645,135.80740025360654,18496600,MSFT,Microsoft Corporation
-2019-10-31,135.66554260253906,137.14170862369485,135.3059729555963,137.11332192627324,24605100,MSFT,Microsoft Corporation
-2019-11-01,135.99668884277344,136.6590689315044,135.28699279653247,136.5076636429936,33128400,MSFT,Microsoft Corporation
-2019-11-04,136.78207397460938,137.20788867238403,136.41303264469778,137.04702598383813,16912000,MSFT,Microsoft Corporation
-2019-11-05,136.6968994140625,137.226803376277,136.17645286588754,137.17948742847926,18250200,MSFT,Microsoft Corporation
-2019-11-06,136.31838989257812,136.75367640956316,135.5046046607543,136.61172856239827,16575800,MSFT,Microsoft Corporation
-2019-11-07,136.50770568847656,137.09439775246108,136.04404670295563,136.11027751282688,17786700,MSFT,Microsoft Corporation
-2019-11-08,138.1163330078125,138.14471969732065,136.03454618518478,136.24272486744755,16732700,MSFT,Microsoft Corporation
-2019-11-11,138.25827026367188,138.5516090225391,136.95242475510946,137.52964485568222,14362600,MSFT,Microsoft Corporation
-2019-11-12,139.1666717529297,139.63980245539213,138.21093849312152,138.41911715730924,18641600,MSFT,Microsoft Corporation
-2019-11-13,139.39378356933594,139.5357314620123,138.4191353492728,138.8544220058199,16919200,MSFT,Microsoft Corporation
-2019-11-14,140.1034698486328,140.4346671360793,139.10043500844046,139.11936428055844,19729800,MSFT,Microsoft Corporation
-2019-11-15,141.91082763671875,141.92975690816033,140.3021860954687,140.92670766500572,23485700,MSFT,Microsoft Corporation
-2019-11-18,142.26097106933594,142.45969236622008,140.97405466520974,142.00549082323636,21534000,MSFT,Microsoft Corporation
-2019-11-19,142.3082733154297,143.1977614788163,142.12848131149343,142.77194667090717,23935700,MSFT,Microsoft Corporation
-2019-11-20,142.06137084960938,143.21973905912267,140.95998368129497,142.71651518803137,25696800,MSFT,Microsoft Corporation
-2019-11-21,141.92849731445312,142.23233836311604,140.99800945681545,141.85253705228735,18576100,MSFT,Microsoft Corporation
-2019-11-22,142.03292846679688,142.70706667971493,141.30183817214876,142.48869000001076,15901800,MSFT,Microsoft Corporation
-2019-11-25,143.59005737304688,143.7040049843586,142.34623914973673,142.42219939463277,22420900,MSFT,Microsoft Corporation
-2019-11-26,144.34967041015625,144.71996761339204,143.6755466624916,143.71351954756852,24620100,MSFT,Microsoft Corporation
-2019-11-27,144.62501525878906,144.79591495830078,143.86542723355166,144.63450485722754,15184400,MSFT,Microsoft Corporation
-2019-11-29,143.73251342773438,144.60603466505887,143.63755948300738,144.41614126354276,11977300,MSFT,Microsoft Corporation
-2019-12-02,141.99490356445312,144.1597193463778,140.82704585029344,144.14072566746773,27418400,MSFT,Microsoft Corporation
-2019-12-03,141.76705932617188,141.88099245305773,139.24143543533958,140.03901078734793,24066000,MSFT,Microsoft Corporation
-2019-12-04,142.27978515625,142.59310125030453,141.66261359005057,142.55512837124613,17574700,MSFT,Microsoft Corporation
-2019-12-05,142.3557586669922,142.7260703716664,141.9284948765952,142.46970630225286,17869100,MSFT,Microsoft Corporation
-2019-12-06,144.08380126953125,144.19773440045816,142.67857286566638,143.36220062710038,16403500,MSFT,Microsoft Corporation
-2019-12-09,143.7135009765625,144.52056593755012,143.28623725695448,143.4381577535063,16687400,MSFT,Microsoft Corporation
-2019-12-10,143.4951171875,144.2167177783611,143.1437992456888,143.6470231885677,16476100,MSFT,Microsoft Corporation
-2019-12-11,144.0363006591797,144.1977107308099,142.7355160014967,143.88438018425694,18856600,MSFT,Microsoft Corporation
-2019-12-12,145.49851989746094,145.6884132602261,143.39067024851747,143.98883361683096,24612100,MSFT,Microsoft Corporation
-2019-12-13,146.72332763671875,147.06514144581269,145.10921250574927,145.2706225700529,23845400,MSFT,Microsoft Corporation
-2019-12-16,147.67286682128906,148.024170364617,146.998743022582,147.2740863020668,24144200,MSFT,Microsoft Corporation
-2019-12-17,146.87525939941406,147.84373434764453,146.64737867984974,147.5968599461329,25425600,MSFT,Microsoft Corporation
-2019-12-18,146.5714569091797,147.62538197088486,146.39105310316756,146.50500073682363,24129200,MSFT,Microsoft Corporation
-2019-12-19,147.84375,147.9007165639386,145.98276014636912,146.22013048807054,24958900,MSFT,Microsoft Corporation
-2019-12-20,149.45785522460938,150.4832967693194,148.3944263145759,149.4008886645591,53477500,MSFT,Microsoft Corporation
-2019-12-23,149.45785522460938,150.1319788357844,149.32492842184706,150.1319788357844,17718200,MSFT,Microsoft Corporation
-2019-12-24,149.42935180664062,149.74268233262595,149.182477429113,149.5242912312849,8989200,MSFT,Microsoft Corporation
-2019-12-26,150.6542205810547,150.71118715022982,149.4483750777448,149.60029558750327,14520600,MSFT,Microsoft Corporation
-2019-12-27,150.9295654296875,151.48975596266368,150.22694399799698,151.39480203018746,18412800,MSFT,Microsoft Corporation
-2019-12-30,149.62872314453125,150.9864886519149,148.81216881861758,150.95800537793562,16348400,MSFT,Microsoft Corporation
-2019-12-31,149.73321533203125,149.79968598488423,148.54636357054093,148.850204575692,18369400,MSFT,Microsoft Corporation
-2020-01-02,152.5056915283203,152.61013505752078,150.33138558688324,150.7586493016358,22622100,MSFT,Microsoft Corporation
-2020-01-03,150.6067352294922,151.86954723170166,150.07502796286428,150.32190239946755,21116200,MSFT,Microsoft Corporation
-2020-01-06,150.99600219726562,151.06247283904833,148.60330538796924,149.14451665528264,20813700,MSFT,Microsoft Corporation
-2020-01-07,149.6192626953125,151.60367510473966,149.37240277675932,151.27136534760285,21634100,MSFT,Microsoft Corporation
-2020-01-08,152.0024871826172,152.6766254104449,149.97059738789642,150.901085184897,27746500,MSFT,Microsoft Corporation
-2020-01-09,153.90142822265625,154.0248654340376,152.89498031182998,153.66405788565248,21385000,MSFT,Microsoft Corporation
-2020-01-10,153.1892852783203,154.9743144766268,153.0373648172022,154.5945278117641,20725900,MSFT,Microsoft Corporation
-2020-01-13,155.03134155273438,155.0598248393225,153.11338482415076,153.58812558453712,21626500,MSFT,Microsoft Corporation
-2020-01-14,153.93943786621094,155.33517680880362,153.5501469800864,155.13577932217422,23477400,MSFT,Microsoft Corporation
-2020-01-15,154.9363555908203,155.65797066977998,154.35718589124411,154.4046483671249,21417900,MSFT,Microsoft Corporation
-2020-01-16,157.77529907226562,157.84176971460525,155.7434097574871,156.0472507145809,23865400,MSFT,Microsoft Corporation
-2020-01-17,158.6583251953125,159.00962862726476,157.07267873319398,158.96215166642233,34371700,MSFT,Microsoft Corporation
-2020-01-21,158.08859252929688,159.69321779856406,158.02212190255523,158.25949216160822,29517200,MSFT,Microsoft Corporation
-2020-01-22,157.3290252685547,159.02860465770164,157.3100315887391,158.94314034249766,24138800,MSFT,Microsoft Corporation
-2020-01-23,158.29754638671875,158.37350664025567,156.9208012002122,157.79432238398144,19680800,MSFT,Microsoft Corporation
-2020-01-24,156.702392578125,159.06660630924776,156.14220206963714,159.0476126259956,24918100,MSFT,Microsoft Corporation
-2020-01-27,154.08189392089844,155.12632961863804,152.10697018477174,153.00897493030607,32078100,MSFT,Microsoft Corporation
-2020-01-28,157.10118103027344,157.38601382767297,154.83192132073702,155.50604492516229,24899900,MSFT,Microsoft Corporation
-2020-01-29,159.5508270263672,160.22496510609736,157.3195547235763,159.36093366901352,34754500,MSFT,Microsoft Corporation
-2020-01-30,164.0513916015625,165.2572370102274,162.16191844057855,165.2572370102274,51597500,MSFT,Microsoft Corporation
-2020-01-31,161.63015747070312,163.6905296410646,161.0130005742657,163.51014040876393,36142700,MSFT,Microsoft Corporation
-2020-02-03,165.57052612304688,165.6844592239106,161.79158074783197,161.8200640230479,30107000,MSFT,Microsoft Corporation
-2020-02-04,171.02056884765625,171.51430318526613,167.40304737617856,168.1911186016925,36433300,MSFT,Microsoft Corporation
-2020-02-05,170.81170654296875,174.8944796632022,169.3969884590293,174.73306955574307,39186300,MSFT,Microsoft Corporation
-2020-02-06,174.353271484375,174.5336752657197,170.96361598336935,171.8276475214221,27751400,MSFT,Microsoft Corporation
-2020-02-07,174.60011291503906,176.2522155665568,173.26134082611614,173.61265875335346,33529100,MSFT,Microsoft Corporation
-2020-02-10,179.16714477539062,179.30007159743232,173.99247382656716,174.30580444022337,35844300,MSFT,Microsoft Corporation
-2020-02-11,175.122314453125,181.06606153613225,174.2297998090583,181.0185845786521,53159900,MSFT,Microsoft Corporation
-2020-02-12,175.3787078857422,176.46111605357248,172.6631906242822,176.20475203047337,47062900,MSFT,Microsoft Corporation
-2020-02-13,174.42921447753906,176.8218969013737,173.63163918165944,173.83103662761303,35295800,MSFT,Microsoft Corporation
-2020-02-14,175.98635864257812,176.0433252005315,173.42274763120017,173.99244218660291,23149500,MSFT,Microsoft Corporation
-2020-02-18,177.77139282226562,178.2176502251347,176.12879410902988,176.23323763923193,27792200,MSFT,Microsoft Corporation
-2020-02-19,178.30455017089844,179.1614115971862,177.533371981738,179.0471672810164,29997500,MSFT,Microsoft Corporation
-2020-02-20,175.58157348632812,178.2759460023205,172.42069377372638,177.99032075342487,36862400,MSFT,Microsoft Corporation
-2020-02-21,170.03103637695312,174.70572716816383,168.75525962156425,174.39154073840234,48572600,MSFT,Microsoft Corporation
-2020-02-24,162.70005798339844,166.18465515217062,155.40716170842933,159.72958932936746,68311100,MSFT,Microsoft Corporation
-2020-02-25,160.01519775390625,166.46073285003268,159.61531360581694,165.8514056385486,68073300,MSFT,Microsoft Corporation
-2020-02-26,162.0145721435547,164.95647988284654,160.14851361140236,161.576625856982,56206100,MSFT,Microsoft Corporation
-2020-02-27,150.5991668701172,159.02503365288237,150.40875483840358,155.49284470294847,93174900,MSFT,Microsoft Corporation
-2020-02-28,154.24562072753906,155.86415937952862,144.7153579750086,145.1057120982535,97012700,MSFT,Microsoft Corporation
-2020-03-02,164.5089874267578,164.63276179137975,154.53124824993384,157.38747246115315,71030800,MSFT,Microsoft Corporation
-2020-03-03,156.62579345703125,166.6130616388873,154.48362552167413,165.47057497886473,71677000,MSFT,Microsoft Corporation
-2020-03-04,162.37635803222656,162.5191634394525,157.68262177211892,160.41508629294538,49814400,MSFT,Microsoft Corporation
-2020-03-05,158.3014373779297,162.6809715328232,157.7492324030183,158.09197981753212,47817300,MSFT,Microsoft Corporation
-2020-03-06,153.82675170898438,155.29294069283512,148.52368743443452,154.81690323310937,72821100,MSFT,Microsoft Corporation
-2020-03-09,143.40147399902344,150.18977065923806,142.8111923859633,143.7632670018697,70419300,MSFT,Microsoft Corporation
-2020-03-10,153.2078857421875,153.31261455858123,145.26758484382228,150.5801643410945,65354400,MSFT,Microsoft Corporation
-2020-03-11,146.2672576904297,150.14219461233048,143.90610170212486,149.5995195250043,56371600,MSFT,Microsoft Corporation
-2020-03-12,132.39549255371094,146.11489113015546,131.93850080995347,138.33644333258042,93226400,MSFT,Microsoft Corporation
-2020-03-13,151.21803283691406,154.15042478211845,133.9854742160237,140.43102427946823,92727400,MSFT,Microsoft Corporation
-2020-03-16,128.9299774169922,142.1923879376455,128.5301077140718,133.29048207385222,87905900,MSFT,Microsoft Corporation
-2020-03-17,139.5455780029297,140.43100038810647,128.53006815182624,133.29044104633834,81059800,MSFT,Microsoft Corporation
-2020-03-18,133.6712646484375,139.00288808460238,128.54911330868097,131.3862914772269,81593200,MSFT,Microsoft Corporation
-2020-03-19,135.87054443359375,142.9539657882571,132.3383420066392,135.9276665733689,85922700,MSFT,Microsoft Corporation
-2020-03-20,130.76747131347656,140.05020002588367,129.34887472137007,139.00291200117317,84866200,MSFT,Microsoft Corporation
-2020-03-23,129.46310424804688,133.8331378449838,126.1689341603844,130.4437399557186,78975200,MSFT,Microsoft Corporation
-2020-03-24,141.23074340820312,142.43036670801416,134.4995835056753,136.8607244581916,82516700,MSFT,Microsoft Corporation
-2020-03-25,139.87879943847656,146.93367575898048,137.51765848214595,141.7734331352431,75638200,MSFT,Microsoft Corporation
-2020-03-26,148.62838745117188,149.1520314608854,141.25932377290354,141.28788485275086,64568100,MSFT,Microsoft Corporation
-2020-03-27,142.52557373046875,147.4668435414475,142.0495364003553,144.47732968943524,57042300,MSFT,Microsoft Corporation
-2020-03-30,152.55091857910156,152.90319608171723,142.82071439967373,145.1342633758814,63420300,MSFT,Microsoft Corporation
-2020-03-31,150.15170288085938,156.88286325614513,149.0568082917914,151.76069687308703,77927200,MSFT,Microsoft Corporation
-2020-04-01,144.82005310058594,150.1897527115172,143.59188338493584,145.66739882638436,57969900,MSFT,Microsoft Corporation
-2020-04-02,147.81910705566406,148.02856464387787,143.15394701455227,144.58205901009748,49630700,MSFT,Microsoft Corporation
-2020-04-03,146.45767211914062,149.83754065445603,144.89626998674962,147.66681121497362,41243300,MSFT,Microsoft Corporation
-2020-04-06,157.3494110107422,158.5204589823689,150.02795325346136,152.63664351406544,67111700,MSFT,Microsoft Corporation
-2020-04-07,155.65469360351562,161.8526944982216,155.4357059688015,161.46234039547727,62769000,MSFT,Microsoft Corporation
-2020-04-08,157.2161102294922,158.68229897209625,155.66422371733032,157.73022420929914,48318200,MSFT,Microsoft Corporation
-2020-04-09,157.22564697265625,159.3487699126129,155.5023937437558,158.3871795022761,51385100,MSFT,Microsoft Corporation
-2020-04-13,157.577880859375,157.63501754538458,154.52172915944234,156.47348523081305,41905300,MSFT,Microsoft Corporation
-2020-04-14,165.3753662109375,165.42297284963294,159.94854353230696,160.90061819618973,52874300,MSFT,Microsoft Corporation
-2020-04-15,163.64259338378906,165.25160184597294,161.1291169212521,162.99517507582178,40940800,MSFT,Microsoft Corporation
-2020-04-16,168.55531311035156,168.78381628806628,164.6137240916995,165.9466375037729,50479600,MSFT,Microsoft Corporation
-2020-04-17,170.0405731201172,171.37347209205166,167.44139833358108,170.89743466957376,52765600,MSFT,Microsoft Corporation
-2020-04-20,166.6702117919922,170.18337012056065,166.6035741104452,168.16497619786358,36669600,MSFT,Microsoft Corporation
-2020-04-21,159.77719116210938,165.3468197206917,158.14913695113438,165.18496875685338,56203700,MSFT,Microsoft Corporation
-2020-04-22,165.20396423339844,165.6609559061282,162.63336609897644,163.1760409864361,34620200,MSFT,Microsoft Corporation
-2020-04-23,163.20465087890625,166.67020236608755,162.71909798935198,165.76573426475736,32790800,MSFT,Microsoft Corporation
-2020-04-24,166.18467712402344,166.19419264314408,162.52871298530863,163.81400538707817,34277600,MSFT,Microsoft Corporation
-2020-04-27,165.7086181640625,168.42202256727543,164.9945620799262,168.12688171023376,33194400,MSFT,Microsoft Corporation
-2020-04-28,161.6718292236328,167.25098846954376,161.27195952679392,167.17482073764452,34392700,MSFT,Microsoft Corporation
-2020-04-29,168.92662048339844,169.1646391773293,163.64261710014011,164.9183938130075,51286600,MSFT,Microsoft Corporation
-2020-04-30,170.62130737304688,171.75426402305968,167.78411440711412,171.3734399674679,53875900,MSFT,Microsoft Corporation
-2020-05-01,166.2036895751953,170.07862610171935,165.67051553295815,167.37473740415624,39370500,MSFT,Microsoft Corporation
-2020-05-04,170.26901245117188,170.421347868829,165.4705630150121,166.12749679209162,30372900,MSFT,Microsoft Corporation
-2020-05-05,172.0970458984375,174.84854165369975,171.27826094042646,171.96375599957568,36839200,MSFT,Microsoft Corporation
-2020-05-06,173.7917022705078,175.3721496947665,172.925325369685,173.35375606174136,32139300,MSFT,Microsoft Corporation
-2020-05-07,174.80093383789062,175.70540196520787,173.8298135033723,175.34360890327773,28316000,MSFT,Microsoft Corporation
-2020-05-08,175.8291473388672,176.1338182138458,174.57241629834766,176.11477265228294,30877800,MSFT,Microsoft Corporation
-2020-05-11,177.7904052734375,178.52349221126468,174.08683588469,174.3724466253995,30892700,MSFT,Microsoft Corporation
-2020-05-12,173.76318359375,178.07608169937646,173.56325600150797,177.8475930225284,32038200,MSFT,Microsoft Corporation
-2020-05-13,171.1354522705078,175.2293769827589,168.0792856459235,173.80126472459057,44711500,MSFT,Microsoft Corporation
-2020-05-14,171.8780517578125,172.03038720290988,167.260483454913,169.03134305352413,41873900,MSFT,Microsoft Corporation
-2020-05-15,174.38201904296875,178.09510484951207,168.51723495019067,170.47850665967297,46610400,MSFT,Microsoft Corporation
-2020-05-18,176.04815673828125,177.2763268520163,175.14368857359156,176.84789609269052,35264500,MSFT,Microsoft Corporation
-2020-05-19,174.8295135498047,177.6571770843628,174.69622364870642,176.16241256078743,26799100,MSFT,Microsoft Corporation
-2020-05-20,177.2545166015625,177.4359169583452,175.61238593843544,176.4429932900514,31261300,MSFT,Microsoft Corporation
-2020-05-21,175.1254425048828,178.21876103710082,174.99178140232837,177.0062545273779,29119500,MSFT,Microsoft Corporation
-2020-05-22,175.2017822265625,176.10878368038613,174.27569673957942,174.89627744840422,20826900,MSFT,Microsoft Corporation
-2020-05-26,173.3496551513672,178.05644865123975,172.9009326408034,177.9036889523315,36073600,MSFT,Microsoft Corporation
-2020-05-27,173.57879638671875,173.75065470607606,168.60468023193414,172.04168637143127,39517100,MSFT,Microsoft Corporation
-2020-05-28,173.1873321533203,175.81282928367528,172.21352188845154,172.55722391368937,33810200,MSFT,Microsoft Corporation
-2020-05-29,174.95359802246094,175.9274229472376,172.24217877179476,174.45713625736357,42130400,MSFT,Microsoft Corporation
-2020-06-01,174.5526123046875,174.7149140285798,173.2446419269881,174.27573351783732,22622400,MSFT,Microsoft Corporation
-2020-06-02,176.53843688964844,176.6243587570561,173.13961372227922,175.90831405939235,30794600,MSFT,Microsoft Corporation
-2020-06-03,176.96807861328125,177.5218216500527,175.26866685848563,176.45253278895922,27311000,MSFT,Microsoft Corporation
-2020-06-04,174.63853454589844,177.42633361765618,174.04660889657038,175.95606151294973,28761800,MSFT,Microsoft Corporation
-2020-06-05,178.72471618652344,179.23071983477791,173.76968558572617,174.3520690672218,39893600,MSFT,Microsoft Corporation
-2020-06-08,179.83226013183594,180.0136604735111,176.0897344992715,177.52182405822072,33211600,MSFT,Microsoft Corporation
-2020-06-09,181.20706176757807,182.06630964412432,178.78204871231318,179.4885514465179,29783900,MSFT,Microsoft Corporation
-2020-06-10,187.9283142089844,189.5322619069896,182.3622583446839,182.47683540252,43872300,MSFT,Microsoft Corporation
-2020-06-11,177.8368377685547,186.89717928906663,177.6458954588808,184.38625950932416,52854700,MSFT,Microsoft Corporation
-2020-06-12,179.2403564453125,183.04016379580764,176.79624439425064,181.9135789624628,43373600,MSFT,Microsoft Corporation
-2020-06-15,180.385986328125,182.1808764027824,175.67917817531608,176.2233791495134,32770200,MSFT,Microsoft Corporation
-2020-06-16,184.80636596679688,186.7253604719704,182.7918930100765,184.15714454580453,42556700,MSFT,Microsoft Corporation
-2020-06-17,185.44601440429688,187.43184656355464,184.9209121031529,186.2002416601473,25687800,MSFT,Microsoft Corporation
-2020-06-18,187.431884765625,187.59418649761048,185.2169126322436,185.2169126322436,23061600,MSFT,Microsoft Corporation
-2020-06-19,186.3148498535156,190.2674165396573,185.5701644320664,189.59911097783984,44441100,MSFT,Microsoft Corporation
-2020-06-22,191.48944091796875,191.67082665886937,186.39119193854523,186.92583627964655,32818900,MSFT,Microsoft Corporation
-2020-06-23,192.76878356933597,194.7164187390897,192.31050447342133,192.94062730432893,30917400,MSFT,Microsoft Corporation
-2020-06-24,188.88304138183597,194.0481139884936,187.6609929241231,192.47282147333823,36740600,MSFT,Microsoft Corporation
-2020-06-25,191.26986694335935,191.5276471281041,186.6203544390852,188.84486850692,27803900,MSFT,Microsoft Corporation
-2020-06-26,187.4413909912109,190.84021383073977,186.05704095618464,190.68745414699424,54675800,MSFT,Microsoft Corporation
-2020-06-29,189.45591735839844,189.54183924181,184.78730564276717,186.916341528014,26701600,MSFT,Microsoft Corporation
-2020-06-30,194.2963409423828,195.1460467529927,188.7875807689529,188.92124186608368,34310300,MSFT,Microsoft Corporation
-2020-07-01,195.43247985839844,197.0077870680301,192.6351386608817,193.9431090914506,32061200,MSFT,Microsoft Corporation
-2020-07-02,196.92181396484372,198.6021413422947,195.71886423886744,196.36807103981695,29315800,MSFT,Microsoft Corporation
-2020-07-06,201.1608428955078,201.57138280923724,198.66900649142335,199.37550924846303,31897600,MSFT,Microsoft Corporation
-2020-07-07,198.8217620849609,204.951103494478,198.5735384788071,200.9221571381713,33600700,MSFT,Microsoft Corporation
-2020-07-08,203.19439697265625,203.60492228255777,199.24183073570933,200.55935767068064,33600000,MSFT,Microsoft Corporation
-2020-07-09,204.6169586181641,206.58369257111065,201.8959826895734,206.53595333994852,33121700,MSFT,Microsoft Corporation
-2020-07-10,203.99636840820312,204.38780969065328,201.52363076769228,203.94862917922697,26177600,MSFT,Microsoft Corporation
-2020-07-13,197.6951904296875,206.0299473078476,197.15098942267588,204.76970154506355,38135600,MSFT,Microsoft Corporation
-2020-07-14,198.917236328125,199.39459949227407,192.88335894065565,196.7977427138655,37591800,MSFT,Microsoft Corporation
-2020-07-15,198.6212158203125,201.76227291673743,195.7474954403183,200.07240360338952,32179400,MSFT,Microsoft Corporation
-2020-07-16,194.68780517578125,196.3872169974201,193.1506950935159,196.10079616465617,29940700,MSFT,Microsoft Corporation
-2020-07-17,193.6948699951172,195.75706766321048,192.2723226107304,195.2128812655641,31635300,MSFT,Microsoft Corporation
-2020-07-20,202.0201110839844,202.6884166471381,193.81900027624175,195.71891104746396,36884800,MSFT,Microsoft Corporation
-2020-07-21,199.29913330078125,204.2541655805475,198.61172913665365,203.9868433576055,37990400,MSFT,Microsoft Corporation
-2020-07-22,202.16329956054688,202.68840195351845,198.9554185219914,199.7287445152915,49605700,MSFT,Microsoft Corporation
-2020-07-23,193.37022399902344,201.37083363177447,192.99788139096745,197.80970924519136,67457000,MSFT,Microsoft Corporation
-2020-07-24,192.18641662597656,193.67578739689665,188.5679956116307,191.3462527785989,39827000,MSFT,Microsoft Corporation
-2020-07-27,194.62094116210935,194.7355036440454,191.76630458749003,192.34868815060756,30160900,MSFT,Microsoft Corporation
-2020-07-28,192.87384033203125,195.43250020980508,192.60651809309877,194.39185188196288,23251400,MSFT,Microsoft Corporation
-2020-07-29,194.8214874267578,195.3847725659296,192.8642951864797,193.33211641635157,19632600,MSFT,Microsoft Corporation
-2020-07-30,194.66867065429688,195.2033295752021,190.5347189367611,191.89997044030477,25079600,MSFT,Microsoft Corporation
-2020-07-31,195.7284393310547,195.81437577226183,190.0000813609404,195.14605568804103,51044000,MSFT,Microsoft Corporation
-2020-08-03,206.7364501953125,207.78665507240189,200.9126278411837,201.9437341110618,78983000,MSFT,Microsoft Corporation
-2020-08-04,203.63357543945312,205.04658091707705,200.788495014236,204.4737392836654,49280100,MSFT,Microsoft Corporation
-2020-08-05,203.2994079589844,205.26614168330795,201.99143767140276,205.1706632320827,28806400,MSFT,Microsoft Corporation
-2020-08-06,206.55503845214844,206.57412248899212,201.9723493513592,202.726576709763,32656800,MSFT,Microsoft Corporation
-2020-08-07,202.8602600097656,205.9344801622416,201.3804311862621,205.12297146855607,27820400,MSFT,Microsoft Corporation
-2020-08-10,198.8217620849609,202.28742339193712,197.0077878499084,202.0869244488363,36716500,MSFT,Microsoft Corporation
-2020-08-11,194.17221069335935,198.2488808994534,193.9430711709512,197.78107440548877,36446500,MSFT,Microsoft Corporation
-2020-08-12,199.71917724609372,200.75982531370755,195.4801905630821,195.99573630411277,28013100,MSFT,Microsoft Corporation
-2020-08-13,199.2513885498047,201.781422146254,198.7262861378648,199.9578913011391,22588900,MSFT,Microsoft Corporation
-2020-08-14,199.4423370361328,200.1011005760824,198.11526793680267,199.3086759242567,17958900,MSFT,Microsoft Corporation
-2020-08-17,200.7598571777344,201.62866165888727,199.46142874953955,200.110650247621,20184800,MSFT,Microsoft Corporation
-2020-08-18,201.9150848388672,202.7456921173846,199.7383098849835,200.9985411155628,21336200,MSFT,Microsoft Corporation
-2020-08-19,200.6900787353516,202.9869696907495,200.25941624470937,202.40317821577736,27627600,MSFT,Microsoft Corporation
-2020-08-20,205.36038208007807,205.76233465586125,199.93400040223327,200.53692196431712,26981500,MSFT,Microsoft Corporation
-2020-08-21,203.8674468994141,206.9586635422753,203.7047528238092,204.67135219176205,36249300,MSFT,Microsoft Corporation
-2020-08-24,204.50863647460935,206.2600107782231,203.3027640605112,205.56136531180084,25460100,MSFT,Microsoft Corporation
-2020-08-25,207.1692047119141,207.3031889224285,203.94400397105505,203.94400397105505,23043700,MSFT,Microsoft Corporation
-2020-08-26,211.64810180664065,212.5477162669981,208.0209487114188,208.5186105709494,39600800,MSFT,Microsoft Corporation
-2020-08-27,216.84483337402344,221.21847252990807,209.97331950866044,213.31337447169236,57602200,MSFT,Microsoft Corporation
-2020-08-28,219.0746917724609,220.7303567705609,216.84480044049,218.37604632550872,26292900,MSFT,Microsoft Corporation
-2020-08-31,215.8399200439453,218.8737166786634,214.67233716204333,217.24676147372583,28774200,MSFT,Microsoft Corporation
-2020-09-01,217.5051727294922,217.67743188072143,214.78718442801343,215.8207831449392,25725500,MSFT,Microsoft Corporation
-2020-09-02,221.6969451904297,222.85496288605776,217.58171021018052,218.17506668389092,34080800,MSFT,Microsoft Corporation
-2020-09-03,207.9635009765625,219.4574746041468,205.7240448151921,219.419199667732,58400300,MSFT,Microsoft Corporation
-2020-09-04,205.0445709228516,208.97798194568563,196.3738436791459,205.858055808626,59664100,MSFT,Microsoft Corporation
-2020-09-08,193.9525604248047,201.0058980220944,193.51231825390303,197.62756836074408,52924300,MSFT,Microsoft Corporation
-2020-09-09,202.2117156982422,205.6091894577203,197.81893296348863,198.68027236059635,45679000,MSFT,Microsoft Corporation
-2020-09-10,196.54608154296875,205.5135006752733,195.34022387645345,204.23106392788355,35461500,MSFT,Microsoft Corporation
-2020-09-11,195.26368713378903,199.666050305795,192.59356813467997,198.29748380280336,33620100,MSFT,Microsoft Corporation
-2020-09-14,196.5843963623047,200.21154951496803,195.2636845078276,195.4646681130152,30375800,MSFT,Microsoft Corporation
-2020-09-15,199.8096160888672,200.7666503702022,198.03909682712376,199.4650831634592,21823900,MSFT,Microsoft Corporation
-2020-09-16,196.2398681640625,201.5992509913415,195.84748063223293,201.5705411332255,26328100,MSFT,Microsoft Corporation
-2020-09-17,194.19178771972656,195.55077435424167,191.36854011828825,191.4546696803,34011300,MSFT,Microsoft Corporation
-2020-09-18,191.78009033203125,194.90001669016877,187.817969171596,194.0865463499344,55225300,MSFT,Microsoft Corporation
-2020-09-21,193.8376617431641,194.0003703754805,187.9423433465757,188.71753855729972,39839700,MSFT,Microsoft Corporation
-2020-09-22,198.50804138183597,199.15883226221047,193.39748201736504,196.24943997909537,33517100,MSFT,Microsoft Corporation
-2020-09-23,191.97149658203125,199.1588331410497,191.43555973887763,198.96741460862307,30803800,MSFT,Microsoft Corporation
-2020-09-24,194.4597625732422,196.73750842133495,190.64119122847163,191.2632721600438,31202500,MSFT,Microsoft Corporation
-2020-09-25,198.89080810546875,200.0583761224589,193.8376552720902,194.80426893487476,29437300,MSFT,Microsoft Corporation
-2020-09-28,200.4412841796875,203.4368064814749,199.12057205372884,201.81941603230769,32004900,MSFT,Microsoft Corporation
-2020-09-29,198.3549041748047,201.04418255893373,197.92424170296624,200.355116762719,24221900,MSFT,Microsoft Corporation
+2000-01-03,23.405977249145508,23.80268872794458,23.247292657625877,23.64400413642495,4642400,JNJ,Johnson & Johnson
+2000-01-04,22.54908561706543,23.247297979592435,22.533217154280724,23.136218740099505,7822200,JNJ,Johnson & Johnson
+2000-01-05,22.7871208190918,23.05688478422032,22.453882979815383,22.549093791037212,8229600,JNJ,Johnson & Johnson
+2000-01-06,23.501203536987305,23.85030986906949,22.882333221023423,22.929938629943724,5356400,JNJ,Johnson & Johnson
+2000-01-07,24.500905990600582,24.61198522760461,23.770956718859896,23.89790441829306,9863800,JNJ,Johnson & Johnson
+2000-01-10,23.882022857666016,24.611971729063114,23.882022857666016,24.548497914159014,4928600,JNJ,Johnson & Johnson
+2000-01-11,23.96138381958008,24.10420001453122,23.59640909914939,23.612277565255077,6153000,JNJ,Johnson & Johnson
+2000-01-12,23.739221572875977,24.13593316333179,23.65987925478481,23.83443235458537,5163200,JNJ,Johnson & Johnson
+2000-01-13,23.707489013671875,24.37396460843373,23.62814668096213,23.85030521254941,4659200,JNJ,Johnson & Johnson
+2000-01-14,23.78682518005371,23.961378266765244,23.56466670605721,23.850299029766997,5404800,JNJ,Johnson & Johnson
+2000-01-18,23.183815002441406,23.62813178551352,23.12034117628825,23.35836802436259,4870000,JNJ,Johnson & Johnson
+2000-01-19,23.26317977905273,23.374259082226928,23.00928422894029,23.104495060232452,5507400,JNJ,Johnson & Johnson
+2000-01-20,23.342510223388672,23.437721006080945,22.86645630992731,23.421852542298897,4823400,JNJ,Johnson & Johnson
+2000-01-21,22.818857192993164,23.294911237353244,22.75538332041182,23.294911237353244,8538000,JNJ,Johnson & Johnson
+2000-01-24,21.24786758422852,22.898187396595777,21.216130664759916,22.88231893686148,11304200,JNJ,Johnson & Johnson
+2000-01-25,21.64457893371582,22.073027343694065,21.21613052373757,21.29547282188169,12956800,JNJ,Johnson & Johnson
+2000-01-26,21.20026206970215,22.05715888988472,21.089182852271072,21.898474293554614,9491400,JNJ,Johnson & Johnson
+2000-01-27,20.438581466674805,21.31134697961511,20.438581466674805,21.263741588000183,12406600,JNJ,Johnson & Johnson
+2000-01-28,21.45415496826172,21.628708004246096,20.533784414889546,20.533784414889546,12340000,JNJ,Johnson & Johnson
+2000-01-31,21.850873947143555,22.0254270433081,21.025713856183884,21.628715461115952,9055200,JNJ,Johnson & Johnson
+2000-02-01,21.53351211547852,21.708065271904648,21.42243283411643,21.69219680313864,6079200,JNJ,Johnson & Johnson
+2000-02-02,21.67632484436035,21.91435183752683,21.565245580882664,21.70806177678255,5791600,JNJ,Johnson & Johnson
+2000-02-03,21.152664184570312,21.581112746448333,20.78768948371126,21.581112746448333,10237200,JNJ,Johnson & Johnson
+2000-02-04,20.851167678833008,21.232010924108497,20.77182533606728,21.10506317568333,6906000,JNJ,Johnson & Johnson
+2000-02-07,20.67660522460937,20.819421377350345,20.56552599469973,20.7083421474407,5822000,JNJ,Johnson & Johnson
+2000-02-08,20.83529281616211,21.073319771411484,20.629002788279315,20.930503598261858,6125400,JNJ,Johnson & Johnson
+2000-02-09,20.311635971069336,20.851163801550864,20.232293643057343,20.835295335948462,12422600,JNJ,Johnson & Johnson
+2000-02-10,19.80384063720703,20.406842195070706,19.67689294081468,20.26402603662931,11344800,JNJ,Johnson & Johnson
+2000-02-11,19.73185539245605,19.986665470163317,19.34964027589516,19.811483541739573,10233200,JNJ,Johnson & Johnson
+2000-02-14,19.77962303161621,19.9388792557033,19.540738695485583,19.604441185120415,7373000,JNJ,Johnson & Johnson
+2000-02-15,20.3051872253418,20.448517958697156,19.747789928959865,19.79556684007832,9863400,JNJ,Johnson & Johnson
+2000-02-16,20.337032318115234,20.544065536702156,20.11407346732932,20.44851174350819,9247200,JNJ,Johnson & Johnson
+2000-02-17,20.177772521972656,20.671467035138523,20.066293115773917,20.623690146767636,5774400,JNJ,Johnson & Johnson
+2000-02-18,19.73185539245605,20.114070509016944,19.58852472374572,20.00259110002002,8246200,JNJ,Johnson & Johnson
+2000-02-22,20.03444480895996,20.145924231585333,19.556675854851218,19.875188490923712,7307400,JNJ,Johnson & Johnson
+2000-02-23,19.397417068481445,19.95481411067919,19.397417068481445,19.90703722134796,8293200,JNJ,Johnson & Johnson
+2000-02-24,18.792245864868164,19.17446103500108,18.346328166379767,19.110758506645592,18512800,JNJ,Johnson & Johnson
+2000-02-25,18.346332550048828,18.505588908990223,17.91634038090706,18.489663273096085,13221400,JNJ,Johnson & Johnson
+2000-02-28,18.537431716918945,18.585208602787294,17.852629686139295,18.34632417344556,13537800,JNJ,Johnson & Johnson
+2000-02-29,18.346332550048828,18.71262217561404,18.155224919319156,18.664845267931614,10183200,JNJ,Johnson & Johnson
+2000-03-01,18.69668960571289,18.69668960571289,18.107441296163167,18.410028265931945,9397200,JNJ,Johnson & Johnson
+2000-03-02,18.776317596435547,19.09483019349128,18.50558188893817,18.60113566805489,6793000,JNJ,Johnson & Johnson
+2000-03-03,18.728546142578125,18.919653756277903,18.410033453078498,18.919653756277903,5794600,JNJ,Johnson & Johnson
+2000-03-06,17.964113235473633,18.58521289521076,17.900410706269827,18.58521289521076,7631400,JNJ,Johnson & Johnson
+2000-03-07,17.454496383666992,17.96411671603683,16.84932223897781,17.96411671603683,16526400,JNJ,Johnson & Johnson
+2000-03-08,18.09152030944824,18.282627918350865,17.13598226493513,17.24746170346166,12836800,JNJ,Johnson & Johnson
+2000-03-09,18.521503448486328,18.6011315802511,17.82077588895632,18.09151153695655,9665400,JNJ,Johnson & Johnson
+2000-03-10,18.05967140197754,18.792250665197088,17.804861223466393,18.521514850528995,8722200,JNJ,Johnson & Johnson
+2000-03-13,17.836711883544922,18.23485277380262,17.66152989183153,17.741158069883074,5762600,JNJ,Johnson & Johnson
+2000-03-14,18.537431716918945,19.015200575602424,18.282621658954422,18.298547287577207,10342200,JNJ,Johnson & Johnson
+2000-03-15,19.60445785522461,19.922970574237198,18.29855570727301,18.410035158927418,12020200,JNJ,Johnson & Johnson
+2000-03-16,20.337032318115234,20.512214272304167,20.11407346732932,20.352957950314227,15359000,JNJ,Johnson & Johnson
+2000-03-17,20.273326873779297,20.36888065323152,19.922963015787825,20.209624354144484,11004200,JNJ,Johnson & Johnson
+2000-03-20,20.20963287353516,20.368889239756868,20.018525234069102,20.305186693268183,6755200,JNJ,Johnson & Johnson
+2000-03-21,20.44851303100586,20.639620629426474,19.90704150214745,19.90704150214745,8027600,JNJ,Johnson & Johnson
+2000-03-22,20.958131790161133,20.958131790161133,20.30518087572602,20.60776788485449,9983000,JNJ,Johnson & Johnson
+2000-03-23,20.384811401367188,20.87850605249405,20.36888576745987,20.70332407951355,10390000,JNJ,Johnson & Johnson
+2000-03-24,18.4100284576416,18.85594610194434,17.884482662570516,18.601136019485637,38763600,JNJ,Johnson & Johnson
+2000-03-27,17.772994995117188,18.155209941248746,17.486333785518525,18.09150745022681,22607600,JNJ,Johnson & Johnson
+2000-03-28,18.346332550048828,18.346332550048828,17.677455842494965,17.693381478389103,18375600,JNJ,Johnson & Johnson
+2000-03-29,18.107444763183597,18.378180524814308,17.852634634589982,17.852634634589982,14696000,JNJ,Johnson & Johnson
+2000-03-30,18.027820587158203,18.25077949901352,17.91634113123055,17.980043677474924,10338200,JNJ,Johnson & Johnson
+2000-03-31,17.900405883789062,18.1233646759359,17.852628999757595,18.091513419914925,8013400,JNJ,Johnson & Johnson
+2000-04-03,18.4100284576416,18.537433498870957,17.83670577210951,17.9959620736462,11106800,JNJ,Johnson & Johnson
+2000-04-04,19.55668258666992,19.556682586669925,18.61706998682177,18.6489212613929,22024200,JNJ,Johnson & Johnson
+2000-04-05,19.747787475585938,19.747787475585938,19.04705953290385,19.365572234122983,14044800,JNJ,Johnson & Johnson
+2000-04-06,19.078903198242188,19.700002718051405,18.935572539824676,19.68407708933835,8297000,JNJ,Johnson & Johnson
+2000-04-07,18.87187767028809,19.46112617138569,18.80817512962889,19.42927490105609,6315000,JNJ,Johnson & Johnson
+2000-04-10,19.365571975708008,19.49297705449556,19.031133643890684,19.06298491358757,8393600,JNJ,Johnson & Johnson
+2000-04-11,19.938884735107425,19.97073598867788,19.27000841012778,19.36556217083916,8903800,JNJ,Johnson & Johnson
+2000-04-12,19.62037849426269,20.225552506261057,19.38149401584229,19.795560445104325,7528200,JNJ,Johnson & Johnson
+2000-04-13,19.429279327392575,19.60446135411497,19.047063996361903,19.381502411013745,7071400,JNJ,Johnson & Johnson
+2000-04-14,18.680774688720703,19.27002333619101,18.489667019270875,19.142618223224453,8469200,JNJ,Johnson & Johnson
+2000-04-17,19.747787475585938,19.875192556073586,19.23816715363533,19.270018423757243,11978200,JNJ,Johnson & Johnson
+2000-04-18,20.76702308654785,20.894428136158574,20.1937003632996,20.384807937715685,14995000,JNJ,Johnson & Johnson
+2000-04-19,20.958131790161133,21.05368558251749,20.559990988676308,20.76702420544842,7797600,JNJ,Johnson & Johnson
+2000-04-20,20.798877716064453,21.13331602543456,20.703323913387283,20.92628278630069,5635400,JNJ,Johnson & Johnson
+2000-04-24,21.372188568115234,21.515519191895443,20.76701482326548,20.76701482326548,7205600,JNJ,Johnson & Johnson
+2000-04-25,21.483678817749023,21.51553008360188,21.05368672873552,21.324422488484764,5635600,JNJ,Johnson & Johnson
+2000-04-26,21.085529327392575,21.4199674813769,20.89442181083011,21.4199674813769,5480000,JNJ,Johnson & Johnson
+2000-04-27,21.14924430847168,21.24479812311839,20.8466572287571,20.95813667917826,4756600,JNJ,Johnson & Johnson
+2000-04-28,21.0218448638916,21.14924998427882,20.878514103455977,21.08554742408521,5149400,JNJ,Johnson & Johnson
+2000-05-01,21.069616317749023,21.51553412341567,20.862583050832367,20.95813686633236,5819600,JNJ,Johnson & Johnson
+2000-05-02,21.451824188232425,21.547377970808068,20.910352753637092,20.92627838406637,5156800,JNJ,Johnson & Johnson
+2000-05-03,21.212936401367188,21.642928355448955,21.14923388965137,21.43589519237255,5079000,JNJ,Johnson & Johnson
+2000-05-04,21.165172576904297,21.419982780990427,20.9740649238397,21.149246939148917,3048800,JNJ,Johnson & Johnson
+2000-05-05,21.404050827026367,21.467753359249663,21.069612532854084,21.19701759730067,4241200,JNJ,Johnson & Johnson
+2000-05-08,22.359582901000977,22.359582901000977,21.435896427882703,21.64292960289197,9178800,JNJ,Johnson & Johnson
+2000-05-09,22.168487548828125,22.53477721378721,22.104784998400454,22.29589264968346,8159000,JNJ,Johnson & Johnson
+2000-05-10,21.78625869750977,22.16847376237836,21.69070493129262,22.16847376237836,8313000,JNJ,Johnson & Johnson
+2000-05-11,21.929595947265625,22.15255480221241,21.881819049777032,22.009224109746626,4636200,JNJ,Johnson & Johnson
+2000-05-12,21.78625869750977,21.961440602241204,21.57922553737261,21.945514974538344,4074200,JNJ,Johnson & Johnson
+2000-05-15,21.97736549377441,22.16847301980724,21.690704204725183,21.722555459063987,4477200,JNJ,Johnson & Johnson
+2000-05-16,22.24811553955078,22.279966814482137,21.977379702634277,22.04108225249698,5165400,JNJ,Johnson & Johnson
+2000-05-17,22.18439102172852,22.343647238682777,21.81810172273372,22.18439102172852,3507200,JNJ,Johnson & Johnson
+2000-05-18,22.55070304870605,22.678108150676145,22.120710829557,22.13663646730326,6088800,JNJ,Johnson & Johnson
+2000-05-19,22.696456909179688,22.92022479419977,22.21695429842237,22.712440329538268,7074000,JNJ,Johnson & Johnson
+2000-05-22,22.216964721679688,22.936218975259244,21.785412169531952,22.920235547401923,6134800,JNJ,Johnson & Johnson
+2000-05-23,22.24893569946289,22.552620885015905,22.025167668002773,22.472703730923005,5611000,JNJ,Johnson & Johnson
+2000-05-24,23.000144958496094,23.016128380982888,22.312857791563967,22.42474174897152,8214400,JNJ,Johnson & Johnson
+2000-05-25,22.840314865112305,22.8882651412462,22.42474580528521,22.82433143973434,4528000,JNJ,Johnson & Johnson
+2000-05-26,22.5366325378418,22.968185075800477,22.472698828514588,22.888267939141457,3095200,JNJ,Johnson & Johnson
+2000-05-30,22.74441719055176,22.74441719055176,22.28089779594459,22.55261606174879,4214400,JNJ,Johnson & Johnson
+2000-05-31,22.88825798034668,23.00014192298804,22.568589572799937,22.808340878459997,4391200,JNJ,Johnson & Johnson
+2000-06-01,22.42474174499512,22.888260997029946,22.312857787607403,22.824327307094105,5231800,JNJ,Johnson & Johnson
+2000-06-02,21.481725692749023,22.376797596613564,21.098123448235647,22.376797596613564,9351400,JNJ,Johnson & Johnson
+2000-06-05,21.481725692749023,21.8013942298435,21.11410687509037,21.35385827791123,5316600,JNJ,Johnson & Johnson
+2000-06-06,21.513687133789062,21.673521362123303,21.22598552278743,21.353852905454826,3196600,JNJ,Johnson & Johnson
+2000-06-07,21.40180206298828,21.84933787909259,21.40180206298828,21.75343734707024,4098200,JNJ,Johnson & Johnson
+2000-06-08,21.705486297607425,21.721469719034232,21.194016811949517,21.40180129049804,3685400,JNJ,Johnson & Johnson
+2000-06-09,22.02515411376953,22.37678937538269,21.689502273138796,21.73745253608604,4105200,JNJ,Johnson & Johnson
+2000-06-12,21.68151092529297,22.34482290715781,21.657535793418333,22.18498869466025,3798200,JNJ,Johnson & Johnson
+2000-06-13,22.504663467407227,22.63253087347204,21.88130986284126,21.929260140115563,5396600,JNJ,Johnson & Johnson
+2000-06-14,22.952207565307617,22.984174428211947,22.664505799168666,22.856306976594635,5490200,JNJ,Johnson & Johnson
+2000-06-15,23.175960540771484,23.27186106714709,22.872275540582063,23.01612633014547,7969600,JNJ,Johnson & Johnson
+2000-06-16,22.90424346923828,23.128011374729795,22.856293203775813,23.03211084380486,7343400,JNJ,Johnson & Johnson
+2000-06-19,23.064085006713867,23.096051860500022,22.776383322638434,22.952201018462308,3564800,JNJ,Johnson & Johnson
+2000-06-20,22.648515701293945,23.12801850372077,22.520648287313456,23.11203507697321,4356400,JNJ,Johnson & Johnson
+2000-06-21,22.98417091369629,23.128021774769493,22.69646919154988,22.69646919154988,5109200,JNJ,Johnson & Johnson
+2000-06-22,22.648515701293945,22.952200809497604,22.568598567556137,22.952200809497604,3988600,JNJ,Johnson & Johnson
+2000-06-23,22.952207565307617,23.00015785966411,22.68048923062083,22.71245609352516,3838000,JNJ,Johnson & Johnson
+2000-06-26,24.42266082763672,24.42266082763672,23.54357290517597,23.62348998903604,15784200,JNJ,Johnson & Johnson
+2000-06-27,25.0460205078125,25.109954191304045,24.3587334102784,24.37471683115129,14784000,JNJ,Johnson & Johnson
+2000-06-28,25.08199119567871,25.141929043047707,24.75832681988614,24.806277097781336,8783200,JNJ,Johnson & Johnson
+2000-06-29,25.20587921142578,25.413663884696888,24.886210483316383,25.06202828377656,8607400,JNJ,Johnson & Johnson
+2000-06-30,26.052976608276367,26.08094759543249,24.66241896108616,25.06200449188794,16086600,JNJ,Johnson & Johnson
+2000-07-03,25.845199584960938,25.89314986248405,25.55749791982222,25.89314986248405,4770200,JNJ,Johnson & Johnson
+2000-07-05,25.8292236328125,25.941107646073448,25.541521884427212,25.78127334141496,7304400,JNJ,Johnson & Johnson
+2000-07-06,25.493572235107425,25.66938997465989,25.365704788160173,25.57348938944945,5789800,JNJ,Johnson & Johnson
+2000-07-07,25.50955581665039,25.79725757398103,25.397671799910693,25.44562209279913,6498200,JNJ,Johnson & Johnson
+2000-07-10,25.62143325805664,25.79725095352677,25.525532696891112,25.76528409980493,4346000,JNJ,Johnson & Johnson
+2000-07-11,25.62143325805664,25.685366965500325,25.317748147699135,25.413648708864667,6781800,JNJ,Johnson & Johnson
+2000-07-12,25.07798767089844,25.46158977676304,25.062004249820745,25.38167267137458,5671800,JNJ,Johnson & Johnson
+2000-07-13,24.358732223510746,24.95011876699493,24.294798543134075,24.93413534690076,7650600,JNJ,Johnson & Johnson
+2000-07-14,23.479656219482425,23.735391072791963,23.287855079500265,23.71940764446012,12577600,JNJ,Johnson & Johnson
+2000-07-17,24.126976013183597,24.48660301569875,23.655465054330385,23.78333243300244,8803200,JNJ,Johnson & Johnson
+2000-07-18,24.2948055267334,24.40668949955388,24.134971279846997,24.15095470453564,8284800,JNJ,Johnson & Johnson
+2000-07-19,23.831287384033203,24.470624403054888,23.71940340570441,24.26283987187284,5364600,JNJ,Johnson & Johnson
+2000-07-20,23.49563980102539,23.847275226618965,23.431706087281103,23.847275226618965,5939200,JNJ,Johnson & Johnson
+2000-07-21,23.59154319763184,23.89522837429512,23.271874590617852,23.495642615527643,7617800,JNJ,Johnson & Johnson
+2000-07-24,24.154958724975582,24.390714318817363,23.607526244359928,23.607526244359928,5676000,JNJ,Johnson & Johnson
+2000-07-25,23.911205291748047,24.230873811691204,23.719404179782156,24.18292353369973,5873200,JNJ,Johnson & Johnson
+2000-07-26,23.080080032348636,23.91121864847199,23.080080032348636,23.91121864847199,7351000,JNJ,Johnson & Johnson
+2000-07-27,23.49163818359375,23.767352256508868,23.17596554938659,23.207932398420223,6578800,JNJ,Johnson & Johnson
+2000-07-28,23.951169967651367,23.959161682688958,23.57555936088473,23.751377091711667,4837200,JNJ,Johnson & Johnson
+2000-07-31,23.7993106842041,24.023078548259747,23.65545991445404,23.95914487281528,6331600,JNJ,Johnson & Johnson
+2000-08-01,24.246871948242188,24.29482225532507,23.62351795616477,23.655484827553355,5039800,JNJ,Johnson & Johnson
+2000-08-02,24.678407669067383,24.72635794303578,24.10300438144664,24.27882205266409,4974200,JNJ,Johnson & Johnson
+2000-08-03,24.806276321411133,24.90217687420009,24.58250836490356,24.61447521583321,5710600,JNJ,Johnson & Johnson
+2000-08-04,24.69439697265625,24.726363829578784,24.37472840343093,24.71038040111752,4062600,JNJ,Johnson & Johnson
+2000-08-07,24.770307540893555,24.934137611739924,24.534552073090246,24.934137611739924,3811200,JNJ,Johnson & Johnson
+2000-08-08,24.722368240356445,24.934148669763086,24.47062923936365,24.67841381161167,4595000,JNJ,Johnson & Johnson
+2000-08-09,24.246871948242188,24.854242504625315,23.943186670050626,24.69440814768239,7086200,JNJ,Johnson & Johnson
+2000-08-10,24.91016387939453,25.030039547726552,24.35873580506722,24.48660318462138,5738400,JNJ,Johnson & Johnson
+2000-08-11,25.022052764892575,25.28577928716708,24.83824337058005,24.93414392413441,4487600,JNJ,Johnson & Johnson
+2000-08-14,24.886194229125977,25.15791247054868,24.694393117533483,25.06201191475243,2855600,JNJ,Johnson & Johnson
+2000-08-15,24.574506759643555,24.88618343074147,24.50258137400557,24.74233265946551,3292000,JNJ,Johnson & Johnson
+2000-08-16,25.022052764892575,25.109961605650746,24.742342817025687,24.774309668210478,3220000,JNJ,Johnson & Johnson
+2000-08-17,24.806276321411133,25.09397797977801,24.694392343157343,25.06201112884836,4721000,JNJ,Johnson & Johnson
+2000-08-18,24.74005508422852,24.952536516648564,24.455410146458263,24.88839117855949,5476800,JNJ,Johnson & Johnson
+2000-08-21,24.88838768005371,25.080823667270614,24.7600970219091,24.888387680053707,3666200,JNJ,Johnson & Johnson
+2000-08-22,25.0808219909668,25.112894653359337,24.840277023022743,24.936495010200364,3218400,JNJ,Johnson & Johnson
+2000-08-23,24.872350692749023,25.12893200228093,24.567660387679886,25.064786674897952,3434200,JNJ,Johnson & Johnson
+2000-08-24,24.695947647094727,24.77612929529958,24.50351169140308,24.56765700996696,3302600,JNJ,Johnson & Johnson
+2000-08-25,24.487468719482425,24.679904622975407,24.3271054665716,24.535577695355663,3700000,JNJ,Johnson & Johnson
+2000-08-28,24.31106758117676,24.776120984774465,24.16674066281885,24.2469222841288,5160800,JNJ,Johnson & Johnson
+2000-08-29,23.862064361572266,24.166754699522453,23.81395536084329,24.118645698793475,3901400,JNJ,Johnson & Johnson
+2000-08-30,23.41304588317871,23.813954203096152,23.41304588317871,23.605481876739084,4197600,JNJ,Johnson & Johnson
+2000-08-31,23.59344482421875,24.08656185283029,23.50925411201678,23.894125939225788,4702400,JNJ,Johnson & Johnson
+2000-09-01,23.76583480834961,23.84601643725767,23.573398898970257,23.733762156786383,3040400,JNJ,Johnson & Johnson
+2000-09-05,23.92620658874512,23.974315583226502,23.429080312437407,23.765843273807143,5298200,JNJ,Johnson & Johnson
+2000-09-06,23.92620658874512,24.11864256667068,23.878097594263725,24.11864256667068,5614400,JNJ,Johnson & Johnson
+2000-09-07,23.97431182861328,24.08656613148973,23.765839551842728,23.94223917064858,2638400,JNJ,Johnson & Johnson
+2000-09-08,24.238908767700195,24.246926931367977,23.86205507531452,23.86205507531452,3808400,JNJ,Johnson & Johnson
+2000-09-11,24.379228591918945,24.48747381013664,24.29503786663852,24.29503786663852,4095000,JNJ,Johnson & Johnson
+2000-09-12,24.792179107666016,24.79618819225652,24.471452340425834,24.66388840076994,3917400,JNJ,Johnson & Johnson
+2000-09-13,25.04874420166016,25.096853185402143,24.776126627122245,24.79216295503624,4894200,JNJ,Johnson & Johnson
+2000-09-14,24.615766525268555,25.03271110484965,24.583693865300777,25.03271110484965,4159200,JNJ,Johnson & Johnson
+2000-09-15,24.375225067138672,24.615770051353856,24.359188734857657,24.48747939310576,6264800,JNJ,Johnson & Johnson
+2000-09-18,23.63755226135254,24.0544968738323,23.573406936355653,23.797915573844755,7642800,JNJ,Johnson & Johnson
+2000-09-19,23.557361602783203,23.733761179114456,23.396998351572968,23.557361602783203,3938400,JNJ,Johnson & Johnson
+2000-09-20,23.36892890930176,23.79790049847577,23.1724839759417,23.573392003207125,5457400,JNJ,Johnson & Johnson
+2000-09-21,24.18279266357422,24.246938002204388,23.364939596039548,23.364939596039548,5849600,JNJ,Johnson & Johnson
+2000-09-22,24.59973526000977,24.776134926150647,24.274999510977697,24.50351726029656,5515400,JNJ,Johnson & Johnson
+2000-09-25,24.595718383789062,24.744054419681515,24.327109886362187,24.58369113763562,3978200,JNJ,Johnson & Johnson
+2000-09-26,24.24692726135254,24.71198076041287,24.00638234804547,24.583690139982437,4552200,JNJ,Johnson & Johnson
+2000-09-27,24.399269104003903,24.551614195353256,23.974306480766245,24.23088768724936,4307800,JNJ,Johnson & Johnson
+2000-09-28,23.958274841308597,24.744054939852184,23.84602054151665,24.45540102610148,6301200,JNJ,Johnson & Johnson
+2000-09-29,24.10260772705078,24.423334376778666,23.797917409809287,23.92620806970044,5261600,JNJ,Johnson & Johnson
+2000-10-02,23.910165786743164,24.182783371166124,23.66962085931114,24.166747042670657,4207200,JNJ,Johnson & Johnson
+2000-10-03,23.7337589263916,24.070521721968777,23.589432014001385,23.87808583878182,4397600,JNJ,Johnson & Johnson
+2000-10-04,23.17249870300293,24.05449692353245,23.172498703002933,23.60547964762652,6850000,JNJ,Johnson & Johnson
+2000-10-05,23.87809181213379,24.05449141585002,23.380965656206214,23.47718362186962,6472200,JNJ,Johnson & Johnson
+2000-10-06,23.68566131591797,24.15071492333951,23.4130436839812,23.846024628821947,4672800,JNJ,Johnson & Johnson
+2000-10-09,23.429065704345703,23.86204638471349,23.413029382850603,23.68564684826736,2914000,JNJ,Johnson & Johnson
+2000-10-10,24.278987884521484,24.3752058021616,23.493208223793907,23.701680378680816,6103600,JNJ,Johnson & Johnson
+2000-10-11,24.63179397583008,24.695939272642136,24.214849546551704,24.42332176119089,7882200,JNJ,Johnson & Johnson
+2000-10-12,24.88838768005371,25.016678338198314,24.279007053866827,24.58369736696027,9278600,JNJ,Johnson & Johnson
+2000-10-13,24.58369827270508,25.01667925989558,24.535589274128355,24.920461262742133,9105600,JNJ,Johnson & Johnson
+2000-10-16,24.872350692749023,24.968568683823488,24.471442396605426,24.583696719525637,5601600,JNJ,Johnson & Johnson
+2000-10-17,24.904409408569336,25.000627345756342,24.471428691227825,24.63179191987283,9024200,JNJ,Johnson & Johnson
+2000-10-18,24.18279266357422,24.824246049875924,24.134683659601592,24.50351935672507,7048800,JNJ,Johnson & Johnson
+2000-10-19,23.54133415222168,24.006387756046223,23.31682551589259,23.73377012621804,10959000,JNJ,Johnson & Johnson
+2000-10-20,23.57340431213379,23.797912924630303,23.364932029101315,23.47718633534957,6252000,JNJ,Johnson & Johnson
+2000-10-23,23.49322891235352,23.95828259048201,23.49322891235352,23.605483248453496,7210800,JNJ,Johnson & Johnson
+2000-10-24,23.525297164916992,23.71773313354617,23.252679542692324,23.50926083419789,6149600,JNJ,Johnson & Johnson
+2000-10-25,24.10260772705078,24.35918904683309,23.493227092567796,23.52529975754058,7639600,JNJ,Johnson & Johnson
+2000-10-26,23.894142150878903,24.34315958727126,23.87810581386489,24.05450552101903,4969400,JNJ,Johnson & Johnson
+2000-10-27,23.797910690307617,24.070528265600892,23.66962006664019,23.8460196741829,3907000,JNJ,Johnson & Johnson
+2000-10-30,24.214845657348636,24.262954622230783,23.81393761666405,24.022409797820035,4388000,JNJ,Johnson & Johnson
+2000-10-31,23.63755226135254,24.086569536330742,23.477188948860324,24.086569536330742,6975600,JNJ,Johnson & Johnson
+2000-11-01,23.34889411926269,23.65358435845637,22.89987692466149,23.60547537332053,9446400,JNJ,Johnson & Johnson
+2000-11-02,23.06025505065918,23.49323619556029,22.883855324958727,23.47719985686025,9387600,JNJ,Johnson & Johnson
+2000-11-03,23.525297164916992,23.653587810669777,22.915916597591263,23.156461558377732,5832600,JNJ,Johnson & Johnson
+2000-11-06,23.621522903442383,23.84603160720897,23.477195879592426,23.62152290344238,5822600,JNJ,Johnson & Johnson
+2000-11-07,23.63755226135254,23.8299882363432,23.284752973869665,23.605479598854096,4922600,JNJ,Johnson & Johnson
+2000-11-08,23.97431182861328,24.31107473724263,23.84602119675448,23.84602119675448,6136200,JNJ,Johnson & Johnson
+2000-11-09,24.006383895874023,24.19881983892712,23.34889442377594,23.974311238698508,5666200,JNJ,Johnson & Johnson
+2000-11-10,24.23089027404785,24.487471507922614,23.82998209611854,23.95827271305592,6069600,JNJ,Johnson & Johnson
+2000-11-13,23.87809181213379,24.455399606114188,23.66961955319642,24.166745709123987,6359800,JNJ,Johnson & Johnson
+2000-11-14,24.278987884521484,24.278987884521484,23.57338982182733,23.846007255140982,5344400,JNJ,Johnson & Johnson
+2000-11-15,24.375225067138672,24.375225067138672,24.054498421518424,24.18278907976652,4185600,JNJ,Johnson & Johnson
+2000-11-16,24.16674423217773,24.391252805004868,23.958271985981117,24.37521647837436,3592400,JNJ,Johnson & Johnson
+2000-11-17,24.490501403808597,24.52268340302516,24.265227409292613,24.377864406550604,5291800,JNJ,Johnson & Johnson
+2000-11-20,24.76404571533203,24.957137689720582,24.49049875161491,24.49049875161491,5508000,JNJ,Johnson & Johnson
+2000-11-21,25.16632461547852,25.19850661626557,24.651412602885603,24.844504607607945,7234000,JNJ,Johnson & Johnson
+2000-11-22,24.84449577331543,25.037587709377465,24.587039858566044,24.715767815940737,5494600,JNJ,Johnson & Johnson
+2000-11-24,24.47440528869629,24.844498202332066,24.20085835253072,24.844498202332066,2997800,JNJ,Johnson & Johnson
+2000-11-27,25.06977844238281,25.1019604429507,24.28131942846962,24.554866433296645,5477400,JNJ,Johnson & Johnson
+2000-11-28,25.777774810791016,25.77777481079101,25.101952999272147,25.214589967858625,11185200,JNJ,Johnson & Johnson
+2000-11-29,25.809965133666992,25.954784140027964,25.64905512659924,25.64905512659924,7549200,JNJ,Johnson & Johnson
+2000-11-30,25.745594024658203,26.51796184539795,25.68123003959656,25.80995800971985,14928000,JNJ,Johnson & Johnson
+2000-12-01,25.16632461547852,25.745600629645537,24.892777608788528,25.552508624923195,10424600,JNJ,Johnson & Johnson
+2000-12-04,25.63295555114746,25.745592518415528,24.683586827030886,24.683586827030886,6062400,JNJ,Johnson & Johnson
+2000-12-05,25.61686515808105,25.681229140890306,25.16631727841631,25.681229140890306,6261600,JNJ,Johnson & Johnson
+2000-12-06,24.747947692871094,25.42376941140203,24.60312875318589,25.16631351862834,8371800,JNJ,Johnson & Johnson
+2000-12-07,24.98930931091309,25.23067417869396,24.7640354343176,25.101946249210823,4996400,JNJ,Johnson & Johnson
+2000-12-08,24.81230926513672,25.021492157774052,24.61921736424071,24.61921736424071,6373800,JNJ,Johnson & Johnson
+2000-12-11,24.619234085083008,24.973236143822763,24.52268806906308,24.715780101102943,5833600,JNJ,Johnson & Johnson
+2000-12-12,24.973234176635746,25.230690199075287,24.587050142976427,24.6031411443789,6525000,JNJ,Johnson & Johnson
+2000-12-13,25.407684326171875,25.649049281771987,25.134137376491747,25.230683358731792,7535600,JNJ,Johnson & Johnson
+2000-12-14,25.55249786376953,25.60077084462048,25.150223023344942,25.423769914833663,7001200,JNJ,Johnson & Johnson
+2000-12-15,25.375497817993164,25.74559068407677,25.375497817993164,25.552498753946196,11591600,JNJ,Johnson & Johnson
+2000-12-18,25.375497817993164,25.536407759768647,25.05367793444221,25.375497817993164,5875200,JNJ,Johnson & Johnson
+2000-12-19,25.53640937805176,25.72950132041888,25.37549942607916,25.39159042127642,4503400,JNJ,Johnson & Johnson
+2000-12-20,25.906509399414062,26.18005639307247,25.584689406874755,25.600780406501723,9601800,JNJ,Johnson & Johnson
+2000-12-21,26.0030460357666,26.24441094327681,25.74559013442238,25.80995410975844,10899600,JNJ,Johnson & Johnson
+2000-12-22,26.13176727294922,26.260495190549957,25.90649341714793,26.11567628324913,6980400,JNJ,Johnson & Johnson
+2000-12-26,26.35705947875977,26.48578748598204,26.09960346431523,26.1317854661208,3508000,JNJ,Johnson & Johnson
+2000-12-27,26.51797103881836,26.96851909044877,26.13178699456373,26.13178699456373,5949200,JNJ,Johnson & Johnson
+2000-12-28,26.96851348876953,27.16160547078936,26.58232952472987,26.58232952472987,6642200,JNJ,Johnson & Johnson
+2000-12-29,27.048973083496094,27.274247100848235,26.90415407234115,26.98460907853834,4962200,JNJ,Johnson & Johnson
+2001-01-02,26.26051139831543,26.952424382462222,26.147874400896185,26.77542338651769,8855200,JNJ,Johnson & Johnson
+2001-01-03,25.42377471923828,26.69496345520019,25.19850076602984,26.51796249196499,11326000,JNJ,Johnson & Johnson
+2001-01-04,24.876697540283203,25.262881719433786,24.490513361132624,25.246790711969176,12941200,JNJ,Johnson & Johnson
+2001-01-05,25.19851303100586,25.71342517467903,24.651418878353116,25.08587599957735,9277200,JNJ,Johnson & Johnson
+2001-01-08,25.16632461547852,25.616872626497308,24.97323261075617,25.02150561193676,5520200,JNJ,Johnson & Johnson
+2001-01-09,25.343320846557617,25.48813982282366,25.08586488875132,25.23068386501736,6376600,JNJ,Johnson & Johnson
+2001-01-10,24.683595657348636,25.488145711369125,24.55486764870536,25.472054710288717,7524200,JNJ,Johnson & Johnson
+2001-01-11,23.7985897064209,24.82841373698949,23.734225704510365,24.715776733646045,8410400,JNJ,Johnson & Johnson
+2001-01-12,24.34567642211914,24.41004040472884,23.94340153080851,23.94340153080851,6772800,JNJ,Johnson & Johnson
+2001-01-16,24.249128341674805,24.442220272729944,24.08821839912885,24.249128341674805,6100600,JNJ,Johnson & Johnson
+2001-01-17,23.60549545288086,24.233044411750903,23.49285846026316,24.21695341280552,7827200,JNJ,Johnson & Johnson
+2001-01-18,24.200857162475582,24.44222209428219,23.83076426703879,23.846855262492568,9340000,JNJ,Johnson & Johnson
+2001-01-19,24.23303985595703,24.377858819239645,23.87903794571065,23.91121993755123,7885600,JNJ,Johnson & Johnson
+2001-01-22,24.281307220458984,24.69967301749804,24.152579282908505,24.52267210336613,7377000,JNJ,Johnson & Johnson
+2001-01-23,23.862947463989254,24.426132333334927,23.8146744751882,24.281313366931755,8487200,JNJ,Johnson & Johnson
+2001-01-24,23.31585502624512,23.621583974139288,23.26758203447235,23.605492976881703,11063000,JNJ,Johnson & Johnson
+2001-01-25,23.621585845947266,23.76640483274122,23.29976587529403,23.33194787235936,7904400,JNJ,Johnson & Johnson
+2001-01-26,23.66985893249512,24.07213389735737,23.621585936711647,23.87904191422349,6638000,JNJ,Johnson & Johnson
+2001-01-29,23.58296775817871,23.943406528879464,23.55979766243435,23.814678536788715,5201200,JNJ,Johnson & Johnson
+2001-01-30,23.58296775817871,23.943406528879464,23.55979766243435,23.685950544697967,5023400,JNJ,Johnson & Johnson
+2001-01-31,23.97687339782715,24.03866424389277,23.35383043174733,23.94082971973877,8595200,JNJ,Johnson & Johnson
+2001-02-01,24.16739654541016,24.2883992210532,23.976877682346323,23.976877682346323,6213200,JNJ,Johnson & Johnson
+2001-02-02,24.48406982421875,24.615372958964496,24.327021477464804,24.329596587935757,6524600,JNJ,Johnson & Johnson
+2001-02-05,24.182846069335938,24.65141598654212,24.126205425898863,24.54843317704141,5671400,JNJ,Johnson & Johnson
+2001-02-06,24.051528930664062,24.30383656878679,23.994888320214105,24.182831985413262,5153800,JNJ,Johnson & Johnson
+2001-02-07,24.43256378173828,24.548418143832432,24.10816881794913,24.25234348441875,5433600,JNJ,Johnson & Johnson
+2001-02-08,24.36306571960449,24.535562768862096,24.265233126061258,24.381087564842296,4703000,JNJ,Johnson & Johnson
+2001-02-09,24.453170776367188,24.71319991182677,24.44544544671691,24.61279223293974,5800400,JNJ,Johnson & Johnson
+2001-02-12,25.256441116333008,25.29505992127336,24.84451178018197,24.84451178018197,8946600,JNJ,Johnson & Johnson
+2001-02-13,24.947481155395508,25.217808715768804,24.844498385820128,25.101954327642098,8246000,JNJ,Johnson & Johnson
+2001-02-14,24.62567138671875,24.960363070614807,24.45832456265384,24.94749144675367,5760200,JNJ,Johnson & Johnson
+2001-02-15,24.33376884460449,24.721249252772253,24.19169387743934,24.65666918474429,8077200,JNJ,Johnson & Johnson
+2001-02-16,24.419008255004883,24.481004551336746,24.0857749596277,24.15293876363614,7885800,JNJ,Johnson & Johnson
+2001-02-20,24.80648231506348,24.811649821439985,24.43708444219246,24.43708444219246,5354000,JNJ,Johnson & Johnson
+2001-02-21,25.033809661865234,25.27662929160221,24.891732774125597,25.01314357440737,5606800,JNJ,Johnson & Johnson
+2001-02-22,24.933069229125977,25.222388613591036,24.566254953505208,25.036397721494,5585800,JNJ,Johnson & Johnson
+2001-02-23,24.666994094848636,24.74707469294843,24.43967303987791,24.59208100414965,5547200,JNJ,Johnson & Johnson
+2001-02-26,24.734161376953125,24.7935758954663,24.35959784155979,24.672165075202734,5122800,JNJ,Johnson & Johnson
+2001-02-27,24.78582191467285,24.91498201213509,24.6437469899604,24.73415866401863,4426600,JNJ,Johnson & Johnson
+2001-02-28,25.14230728149414,25.29471526406,24.82457254630968,24.83748934553557,6912800,JNJ,Johnson & Johnson
+2001-03-01,25.59436798095703,25.689945201439947,25.26113465922096,25.26371841326363,10275800,JNJ,Johnson & Johnson
+2001-03-02,25.61245346069336,25.79327684933245,25.16039301826851,25.65120189278092,6963400,JNJ,Johnson & Johnson
+2001-03-05,25.43936920166016,25.509114774893742,25.147466171261627,25.37995470008416,4280400,JNJ,Johnson & Johnson
+2001-03-06,25.005401611328125,25.379965194829357,24.914987944913836,25.379965194829357,6046000,JNJ,Johnson & Johnson
+2001-03-07,24.488750457763672,25.005390746148336,24.333756794587234,25.005390746148336,6952600,JNJ,Johnson & Johnson
+2001-03-08,25.28180313110352,25.31538405351349,24.39834639385641,24.48876005642347,7897400,JNJ,Johnson & Johnson
+2001-03-09,24.979568481445312,25.379965674824305,24.648918862286312,25.31538560949397,8291600,JNJ,Johnson & Johnson
+2001-03-12,24.52749252319336,25.057049512562426,24.42416606062705,24.97955269481175,6746200,JNJ,Johnson & Johnson
+2001-03-13,24.32084274291992,24.51716661057768,23.89203034393408,24.514582857222276,9966800,JNJ,Johnson & Johnson
+2001-03-14,24.088354110717773,24.300176555968243,23.78612000667009,24.25626260324193,6944400,JNJ,Johnson & Johnson
+2001-03-15,24.114187240600582,24.114187240600582,23.768039162166804,24.02377557614598,7471800,JNJ,Johnson & Johnson
+2001-03-16,23.762866973876957,24.30792257756157,23.63629066857599,24.02377084347068,11282600,JNJ,Johnson & Johnson
+2001-03-19,23.752540588378903,23.8817006828689,23.48130557244591,23.55880044664392,5758600,JNJ,Johnson & Johnson
+2001-03-20,23.45547866821289,23.84812456732015,23.42447952979901,23.72671373873293,6389000,JNJ,Johnson & Johnson
+2001-03-21,22.53327178955078,23.39089477001297,22.30594875346873,23.37797797175314,11865800,JNJ,Johnson & Johnson
+2001-03-22,22.68052101135254,22.732184278199348,21.616240765193563,22.24137535984549,13565000,JNJ,Johnson & Johnson
+2001-03-23,22.786434173583984,22.93884418041124,22.44803520015392,22.64177543150595,11490200,JNJ,Johnson & Johnson
+2001-03-26,22.055383682250977,22.6030233576718,21.962388228484663,22.6030233576718,17008200,JNJ,Johnson & Johnson
+2001-03-27,21.50515365600586,21.518070452538243,20.79477320490657,21.440573614996836,66045400,JNJ,Johnson & Johnson
+2001-03-28,22.2878532409668,22.30335181305388,21.56972382882426,21.56972382882426,34455000,JNJ,Johnson & Johnson
+2001-03-29,22.830326080322266,22.88715680857313,22.241356661769007,22.28785435117193,19979200,JNJ,Johnson & Johnson
+2001-03-30,22.595272064208984,23.04991624560524,22.530692003191277,22.990501722305044,15620600,JNJ,Johnson & Johnson
+2001-04-02,22.55652236938477,22.628851718339,22.218123499280203,22.60302008954491,11472600,JNJ,Johnson & Johnson
+2001-04-03,22.24394416809082,22.65467218477668,22.163865567037195,22.39635208246075,11116400,JNJ,Johnson & Johnson
+2001-04-04,22.450618743896484,22.597861239505946,22.00630750217601,22.24654546562592,12378800,JNJ,Johnson & Johnson
+2001-04-05,22.95949935913086,22.99049849356364,22.238785742889597,22.45061020527344,13455200,JNJ,Johnson & Johnson
+2001-04-06,23.349559783935547,23.636295327542346,22.863918578506524,22.912998070172204,14415200,JNJ,Johnson & Johnson
+2001-04-09,23.56913185119629,23.56913185119629,23.295313100589293,23.468387142168183,10147000,JNJ,Johnson & Johnson
+2001-04-10,23.773202896118164,23.894613680964465,23.481301838486026,23.8687820603395,16289800,JNJ,Johnson & Johnson
+2001-04-11,23.46580696105957,23.78095793300358,23.328897564913,23.638882999814047,15299000,JNJ,Johnson & Johnson
+2001-04-12,23.494216918945312,23.610462169261616,23.28239447419435,23.28756198087135,10868200,JNJ,Johnson & Johnson
+2001-04-16,23.92045021057129,23.997947059176507,23.50972203711314,23.636298383730043,6262600,JNJ,Johnson & Johnson
+2001-04-17,24.398340225219727,24.45000544374224,23.977279041100697,23.985028331172437,10087600,JNJ,Johnson & Johnson
+2001-04-18,24.26918029785156,24.398340388783875,23.68279435218254,24.398340388783875,12834000,JNJ,Johnson & Johnson
+2001-04-19,23.98503303527832,24.09352705921433,23.69313188397612,24.090945275901777,7371600,JNJ,Johnson & Johnson
+2001-04-20,23.793874740600582,23.94628271875888,23.483891276412347,23.74479326995384,8518200,JNJ,Johnson & Johnson
+2001-04-23,23.73963165283203,24.049615168205207,23.473562107485083,23.85587497839019,6461200,JNJ,Johnson & Johnson
+2001-04-24,23.89719581604004,23.995356756098325,23.77836879255068,23.894612062904606,7869400,JNJ,Johnson & Johnson
+2001-04-25,24.28209686279297,24.328594573916487,23.894616593705845,23.899782130129985,6494000,JNJ,Johnson & Johnson
+2001-04-26,24.6824951171875,24.721241569299888,23.915283832135668,24.21751798357225,10850000,JNJ,Johnson & Johnson
+2001-04-27,24.63857650756836,24.72123888113057,24.385423850770646,24.682492433231445,8747000,JNJ,Johnson & Johnson
+2001-04-30,24.922740936279297,24.979569741140978,24.74708307088942,24.772914704158783,8663000,JNJ,Johnson & Johnson
+2001-05-01,25.005401611328125,25.20947287958461,24.863324681957508,24.95373637754465,9147400,JNJ,Johnson & Johnson
+2001-05-02,25.186227798461918,25.315387941018127,24.75224964063993,25.00540438721416,10672800,JNJ,Johnson & Johnson
+2001-05-03,24.995067596435547,25.243054796509465,24.81424224143803,25.243054796509465,6363200,JNJ,Johnson & Johnson
+2001-05-04,25.25337791442871,25.27920953475056,24.953725600381627,24.9976395520114,5647600,JNJ,Johnson & Johnson
+2001-05-07,25.34122085571289,25.418717733493047,25.150064386903296,25.367052491363783,6251200,JNJ,Johnson & Johnson
+2001-05-08,25.302461624145508,25.34121004650758,25.05705823389676,25.34121004650758,5246800,JNJ,Johnson & Johnson
+2001-05-09,25.37995147705078,25.410950600565947,25.057051331032326,25.30245465367592,9088600,JNJ,Johnson & Johnson
+2001-05-10,25.11903953552246,25.439357796436965,25.08287488845557,25.37994332149825,12467800,JNJ,Johnson & Johnson
+2001-05-11,25.124223709106445,25.26888239335113,25.0518943669841,25.1913855434619,7120800,JNJ,Johnson & Johnson
+2001-05-14,25.26112365722656,25.31278689061765,25.155211466701,25.17329379547048,4081200,JNJ,Johnson & Johnson
+2001-05-15,25.077720642089844,25.30245791132453,24.89172981870503,25.261127712142542,9033600,JNJ,Johnson & Johnson
+2001-05-16,25.772592544555664,25.86300614581384,25.03121520418389,25.186206852186043,11319000,JNJ,Johnson & Johnson
+2001-05-17,26.00767707824707,26.13942092834732,25.54786745060201,25.728690797150065,9944800,JNJ,Johnson & Johnson
+2001-05-18,26.18396759033203,26.443214794196702,25.78213363318211,26.443214794196702,11779600,JNJ,Johnson & Johnson
+2001-05-21,26.088029861450195,26.170988838118014,25.75100988406756,26.054328457081336,8086400,JNJ,Johnson & Johnson
+2001-05-22,25.66546630859375,26.09063145082745,25.60065452498619,26.09063145082745,6592600,JNJ,Johnson & Johnson
+2001-05-23,25.336231231689453,25.859909736529453,25.25067917591037,25.808061084608404,10226200,JNJ,Johnson & Johnson
+2001-05-24,25.26363754272461,25.509923556731263,25.092535428078055,25.509923556731263,10597200,JNJ,Johnson & Johnson
+2001-05-25,25.211790084838867,25.338820658446853,25.134015134034453,25.315489359945023,4388800,JNJ,Johnson & Johnson
+2001-05-29,25.26106071472168,25.432162925683865,25.146991255480103,25.211803088612783,8487400,JNJ,Johnson & Johnson
+2001-05-30,25.17290306091309,25.432150264378517,25.01735513441367,25.367338463512155,9714400,JNJ,Johnson & Johnson
+2001-05-31,25.134014129638672,25.382893171107515,24.991429362727384,25.380300145411216,8384000,JNJ,Johnson & Johnson
+2001-06-01,25.406225204467773,25.455482804628648,25.043278734538404,25.13660788331736,7994600,JNJ,Johnson & Johnson
+2001-06-04,25.961027145385746,26.0776876512761,25.380313687213523,25.406238024311364,9182400,JNJ,Johnson & Johnson
+2001-06-05,26.49247360229492,26.565062506218773,26.0491611008463,26.0491611008463,10625200,JNJ,Johnson & Johnson
+2001-06-06,26.728391647338867,26.83209094512216,26.404332577953333,26.49247767333399,10585400,JNJ,Johnson & Johnson
+2001-06-07,26.718015670776367,26.81912192005894,26.611725347794327,26.728385796074477,9031200,JNJ,Johnson & Johnson
+2001-06-08,26.445798873901367,26.699859940120835,26.196921879729867,26.63764118605259,5463800,JNJ,Johnson & Johnson
+2001-06-11,26.27988815307617,26.352477049234288,25.945459043291347,26.235814627923816,6293000,JNJ,Johnson & Johnson
+2001-06-12,26.391361236572266,26.44320987654321,26.11915093197773,26.261737658746075,9439400,JNJ,Johnson & Johnson
+2001-06-13,26.29285430908203,26.44321818127929,26.183970944207925,26.20989527233517,5863700,JNJ,Johnson & Johnson
+2001-06-14,26.39655494689941,26.552102901502263,26.31359590591792,26.5106243699613,5440200,JNJ,Johnson & Johnson
+2001-06-15,26.982440948486328,27.09132426509536,26.391357826438927,26.438022387542595,10441500,JNJ,Johnson & Johnson
+2001-06-18,26.97726058959961,27.3402070327629,26.697275141809865,26.70245921507121,6622300,JNJ,Johnson & Johnson
+2001-06-19,27.625383377075195,27.67204795620807,27.117259058683576,27.24169859567101,8909900,JNJ,Johnson & Johnson
+2001-06-20,27.79647827148437,28.10238997144461,27.73944358503267,27.79129222113494,9369500,JNJ,Johnson & Johnson
+2001-06-21,27.49057006835937,27.858700574048736,27.329836111358883,27.63574785023148,7974000,JNJ,Johnson & Johnson
+2001-06-22,27.16392135620117,27.37131990779348,26.73357203181101,26.961708856243213,10476800,JNJ,Johnson & Johnson
+2001-06-25,26.75431060791016,27.117257088361097,26.71283208386104,26.832085560113644,10655100,JNJ,Johnson & Johnson
+2001-06-26,26.500247955322266,26.88393268711876,26.17878199502538,26.469137580622924,9282500,JNJ,Johnson & Johnson
+2001-06-27,26.28765869140625,26.70245369299934,26.24099413010837,26.70245369299934,9671000,JNJ,Johnson & Johnson
+2001-06-28,27.065410614013672,27.267623132515084,26.054346043607246,26.080270370458827,8411200,JNJ,Johnson & Johnson
+2001-06-29,25.903972625732425,27.122435317395656,25.473623420585675,26.96688545785241,15867200,JNJ,Johnson & Johnson
+2001-07-02,26.541717529296875,26.930588181396995,25.97655876912876,25.97655876912876,9186000,JNJ,Johnson & Johnson
+2001-07-03,26.463956832885746,26.59876451772621,26.27211246497906,26.546915864610494,3207200,JNJ,Johnson & Johnson
+2001-07-05,26.39655494689941,26.46395978579049,26.183972280765616,26.189156355495903,4802400,JNJ,Johnson & Johnson
+2001-07-06,26.13730812072754,26.26174767316885,25.92472545114414,26.225453215769218,5774700,JNJ,Johnson & Johnson
+2001-07-09,27.0239315032959,27.091336338907904,26.01805293309126,26.443218244675656,8930300,JNJ,Johnson & Johnson
+2001-07-10,27.220947265625,27.40241945623642,26.702453031994047,26.935775832707684,8461800,JNJ,Johnson & Johnson
+2001-07-11,27.66167449951172,27.843148720023155,27.27280371285748,27.480202256899386,12541900,JNJ,Johnson & Johnson
+2001-07-12,27.39724349975586,27.8638892394124,27.26243582935459,27.734265642607703,11805700,JNJ,Johnson & Johnson
+2001-07-13,27.506134033203125,27.80686180575601,27.272811102412035,27.272811102412035,5603800,JNJ,Johnson & Johnson
+2001-07-16,27.85869026184082,27.99868391878252,27.3868606675106,27.506114083890964,6763900,JNJ,Johnson & Johnson
+2001-07-17,28.47052383422852,28.506818279419186,26.961705399634173,27.51131010636264,12244400,JNJ,Johnson & Johnson
+2001-07-18,28.206090927124023,28.47570622463744,27.89499315800278,28.40311733854546,12274300,JNJ,Johnson & Johnson
+2001-07-19,28.10239028930664,28.47570482484259,27.874251540919367,28.361637428547663,9300600,JNJ,Johnson & Johnson
+2001-07-20,28.25275230407715,28.460148815512355,27.79647681428196,27.93128444781992,7102300,JNJ,Johnson & Johnson
+2001-07-23,27.79128837585449,28.18015902651233,27.692775189731265,28.123126325850517,5013800,JNJ,Johnson & Johnson
+2001-07-24,27.329833984375,27.967581733835285,27.28835546902493,27.63574569943957,7183500,JNJ,Johnson & Johnson
+2001-07-25,27.324655532836918,27.60982705994192,27.039484005731904,27.40242850682963,9277100,JNJ,Johnson & Johnson
+2001-07-26,27.57872009277344,27.7135297623308,27.013561042473956,27.013561042473956,6024700,JNJ,Johnson & Johnson
+2001-07-27,27.48538589477539,27.755003206596523,27.35576230127864,27.58390109168833,4689600,JNJ,Johnson & Johnson
+2001-07-30,27.438720703125,27.55797614700341,27.039481784710954,27.49057132609366,5332100,JNJ,Johnson & Johnson
+2001-07-31,28.05055809020996,28.20092200438096,27.298742475154985,27.43873428170039,8646900,JNJ,Johnson & Johnson
+2001-08-01,27.894990921020508,28.123129662327397,27.583895154745765,28.050538804157885,6722900,JNJ,Johnson & Johnson
+2001-08-02,27.57872009277344,27.998701324687545,27.381693618650264,27.89500203531252,5775200,JNJ,Johnson & Johnson
+2001-08-03,27.780933380126957,27.869076486599862,27.417986872163457,27.635753590201947,4769600,JNJ,Johnson & Johnson
+2001-08-06,27.666860580444336,28.024620992503856,27.490572411190566,27.84314874969811,6292800,JNJ,Johnson & Johnson
+2001-08-07,27.988317489624023,27.9935035393974,27.24687060390845,27.29872121214989,5419100,JNJ,Johnson & Johnson
+2001-08-08,27.848337173461918,28.097214278715285,27.583905867223777,27.583905867223777,4329000,JNJ,Johnson & Johnson
+2001-08-09,27.92609977722168,28.0246129697,27.73944153640082,27.79129016867393,4991400,JNJ,Johnson & Johnson
+2001-08-10,28.527559280395508,28.54311347791661,27.977954559161937,28.05054345145904,8399200,JNJ,Johnson & Johnson
+2001-08-13,28.88013458251953,29.02531236202174,28.527558279815107,28.527558279815107,8773700,JNJ,Johnson & Johnson
+2001-08-14,29.549001693725582,29.58011009709972,29.009766952379632,29.03569128115791,11513500,JNJ,Johnson & Johnson
+2001-08-15,29.554170608520508,29.865266350082383,29.450471368700388,29.63194553286022,10725100,JNJ,Johnson & Johnson
+2001-08-16,28.460155487060547,29.34678037990033,28.299423499152176,29.33122618181863,11491500,JNJ,Johnson & Johnson
+2001-08-17,27.960765838623047,28.673439686689903,27.59662523547128,28.574602345088604,13234400,JNJ,Johnson & Johnson
+2001-08-20,28.53299903869629,28.61102991404308,28.090829370151383,28.090829370151383,8908400,JNJ,Johnson & Johnson
+2001-08-21,28.246883392333984,28.579811355217377,28.090823657783293,28.090823657783293,7946000,JNJ,Johnson & Johnson
+2001-08-22,28.496553421020508,28.55897884553396,28.054384244946483,28.28847462585848,6658000,JNJ,Johnson & Johnson
+2001-08-23,28.423730850219727,28.6630224006306,28.111611609197347,28.116812736638565,5555100,JNJ,Johnson & Johnson
+2001-08-24,28.402925491333008,28.611006331140047,28.23646161324976,28.252068966099163,5730100,JNJ,Johnson & Johnson
+2001-08-27,28.27289390563965,28.475773749777563,28.24688427979856,28.350924767570174,3922400,JNJ,Johnson & Johnson
+2001-08-28,28.02318000793457,28.340502399762464,27.93474693973649,28.200048128736707,4415700,JNJ,Johnson & Johnson
+2001-08-29,27.716279983520508,28.07001645647356,27.643452236337342,28.028401451400587,4759800,JNJ,Johnson & Johnson
+2001-08-30,27.6174373626709,28.090819613823875,27.4717818959798,27.721477832196072,5855600,JNJ,Johnson & Johnson
+2001-08-31,27.41974830627441,27.67464724246448,27.20646633289334,27.67464724246448,6947500,JNJ,Johnson & Johnson
+2001-09-04,29.209251403808597,29.55258356668753,28.61102018793447,28.79308952264038,18472000,JNJ,Johnson & Johnson
+2001-09-05,29.256065368652344,29.39131657177291,28.74106620514077,28.84510666068324,11788600,JNJ,Johnson & Johnson
+2001-09-06,29.62019157409668,29.734636225676013,29.20923502274559,29.391304255343805,14478600,JNJ,Johnson & Johnson
+2001-09-07,28.990768432617188,29.26127288228,28.55900312686811,29.027182302340343,9129200,JNJ,Johnson & Johnson
+2001-09-10,28.933528900146484,29.261255517576995,28.64221811523571,28.975145860508533,6714100,JNJ,Johnson & Johnson
+2001-09-17,29.037567138671875,29.65140336712983,28.512165952147225,29.65140336712983,12235300,JNJ,Johnson & Johnson
+2001-09-18,28.350908279418945,28.61100835537692,27.76308155212022,28.376917890133523,13398000,JNJ,Johnson & Johnson
+2001-09-19,27.85153007507324,28.356123116988567,27.10244022413576,28.350921986093525,11933800,JNJ,Johnson & Johnson
+2001-09-20,27.23247337341309,27.69545311115994,27.23247337341309,27.310504179115743,9463300,JNJ,Johnson & Johnson
+2001-09-21,27.17525863647461,28.611010279162954,26.114049778953618,26.270109438140533,16859600,JNJ,Johnson & Johnson
+2001-09-24,27.26368522644043,27.986762996611244,26.920353264186456,27.90873417779329,12970200,JNJ,Johnson & Johnson
+2001-09-25,27.539400100708008,27.64864365969124,27.05041258755015,27.263694607421883,9199300,JNJ,Johnson & Johnson
+2001-09-26,28.15844345092773,28.15844345092773,27.36253562398084,27.79430283555931,9099400,JNJ,Johnson & Johnson
+2001-09-27,28.340511322021484,28.62662108222685,27.97116959549444,28.210461250618447,10007400,JNJ,Johnson & Johnson
+2001-09-28,28.81908226013184,28.81908226013184,28.298882233663072,28.71504185795696,10683400,JNJ,Johnson & Johnson
+2001-10-01,28.82949447631836,28.845101831901317,28.376920852538827,28.819092218471464,8417200,JNJ,Johnson & Johnson
+2001-10-02,28.605806350708008,28.68903829308865,27.965958437174645,28.376917020856716,9826400,JNJ,Johnson & Johnson
+2001-10-03,28.231260299682617,28.32489647853975,27.59661552840782,28.1428252488038,10885800,JNJ,Johnson & Johnson
+2001-10-04,28.324901580810547,28.741061348247808,28.236466514001584,28.61101129689827,8284000,JNJ,Johnson & Johnson
+2001-10-05,28.454957962036133,28.975158283154137,28.382130234584693,28.40293673928029,6698900,JNJ,Johnson & Johnson
+2001-10-08,29.01156044006348,29.172823188923346,28.63701572498556,28.741056144107866,5459000,JNJ,Johnson & Johnson
+2001-10-09,28.839906692504883,29.02717913602876,28.673442739240745,29.00116951540752,4072300,JNJ,Johnson & Johnson
+2001-10-10,29.152027130126957,29.25086447898525,28.611018307687598,28.64223104204606,6301500,JNJ,Johnson & Johnson
+2001-10-11,28.57979965209961,28.834698635532884,28.038792926154077,28.689043207517518,10660100,JNJ,Johnson & Johnson
+2001-10-12,28.7930908203125,28.860717426711226,28.246880807170797,28.350921282151837,5597700,JNJ,Johnson & Johnson
+2001-10-15,28.98555564880371,28.98555564880371,28.538183161308357,28.689041694888186,4815600,JNJ,Johnson & Johnson
+2001-10-16,29.531774520874023,29.70343960688461,28.975160297337737,29.13122000764015,14154300,JNJ,Johnson & Johnson
+2001-10-17,30.051971435546875,30.249648104302064,29.651416968198557,29.88550749903935,12369400,JNJ,Johnson & Johnson
+2001-10-18,30.21323585510254,30.37969980049648,29.989549556403155,30.17161887655067,8906800,JNJ,Johnson & Johnson
+2001-10-19,30.390087127685547,30.483723299009664,30.0675636400168,30.21322100896864,7054800,JNJ,Johnson & Johnson
+2001-10-22,30.676210403442383,30.73343275036116,30.275655959417502,30.2808570889526,9164400,JNJ,Johnson & Johnson
+2001-10-23,30.613779067993164,30.858273781763124,30.390092837183666,30.68140564541157,7230900,JNJ,Johnson & Johnson
+2001-10-24,30.827045440673828,31.0351261960546,30.56174436274824,30.618966669698207,8644000,JNJ,Johnson & Johnson
+2001-10-25,30.676210403442383,30.73343275036116,30.06757505869588,30.587775326093404,6093800,JNJ,Johnson & Johnson
+2001-10-26,30.5201416015625,30.68660747387204,30.301658492841472,30.587768176150178,5503500,JNJ,Johnson & Johnson
+2001-10-29,30.462936401367188,30.936318690077524,30.2080373300276,30.249654314902248,6316900,JNJ,Johnson & Johnson
+2001-10-30,30.093584060668945,30.743834381637647,30.0155552127966,30.592977815321845,8137200,JNJ,Johnson & Johnson
+2001-10-31,30.124794006347656,30.42651107990775,29.937521613711223,30.16641097555856,7082500,JNJ,Johnson & Johnson
+2001-11-01,30.62419891357422,30.86349262073565,29.927130254467357,29.953141863624825,6926800,JNJ,Johnson & Johnson
+2001-11-02,30.681400299072266,30.785440711338985,30.462917219277383,30.62417797310528,4489600,JNJ,Johnson & Johnson
+2001-11-05,30.42130279541016,30.837462494747005,30.20802082547465,30.754230554879637,7607300,JNJ,Johnson & Johnson
+2001-11-06,30.691808700561523,30.691808700561523,30.14559894260224,30.551354422616665,6896700,JNJ,Johnson & Johnson
+2001-11-07,30.56177520751953,31.133994885727244,30.431725100253487,30.691825314785568,7599000,JNJ,Johnson & Johnson
+2001-11-08,30.691808700561523,31.107968421654025,30.50973944271046,30.884282199490663,7511200,JNJ,Johnson & Johnson
+2001-11-09,30.983118057250977,31.09756072759022,30.65018833293848,30.69180529262973,5831400,JNJ,Johnson & Johnson
+2001-11-12,30.70220375061035,31.10275798237864,30.608567593344752,30.74381871805868,4374800,JNJ,Johnson & Johnson
+2001-11-13,31.029949188232425,31.102776913899618,30.73343517121215,30.743837431101728,5801700,JNJ,Johnson & Johnson
+2001-11-14,31.248422622680664,31.342058807746756,30.853071384717477,31.02993951379718,6623500,JNJ,Johnson & Johnson
+2001-11-15,31.21202087402344,31.57095839968824,30.983133435333727,31.342070960998534,6663800,JNJ,Johnson & Johnson
+2001-11-16,31.26418113708496,31.378970159525338,30.982429339859408,31.30592332356401,5750200,JNJ,Johnson & Johnson
+2001-11-19,31.25374412536621,31.35809559927252,30.91459586404037,31.206785165957665,5998200,JNJ,Johnson & Johnson
+2001-11-20,31.71290779113769,31.749431218448528,30.91460717937588,30.9928728038291,7344100,JNJ,Johnson & Johnson
+2001-11-21,31.749425888061523,31.80160362572943,31.51984981345428,31.5668087821668,6139100,JNJ,Johnson & Johnson
+2001-11-23,31.81204414367676,31.81204414367676,31.49898363988731,31.51463795882215,2482700,JNJ,Johnson & Johnson
+2001-11-26,31.56681060791016,31.723339849212767,31.311144654493308,31.67638087778425,6273100,JNJ,Johnson & Johnson
+2001-11-27,31.3111515045166,31.68682335813142,31.25897574279353,31.305934724495387,6893500,JNJ,Johnson & Johnson
+2001-11-28,31.30071449279785,31.425937103275423,31.253755516274385,31.30593127224379,7277100,JNJ,Johnson & Johnson
+2001-11-29,30.51284408569336,30.893732635440998,30.262396901902203,30.7058967500033,12480300,JNJ,Johnson & Johnson
+2001-11-30,30.392841339111328,30.418929216863397,30.00673398109729,30.382405789935007,13867800,JNJ,Johnson & Johnson
+2001-12-03,30.42414665222168,30.64850597372841,30.15804513584049,30.168480684559107,8216700,JNJ,Johnson & Johnson
+2001-12-04,29.86064338684082,30.079785961637818,29.714549663894616,30.001520329843668,12444800,JNJ,Johnson & Johnson
+2001-12-05,29.53192710876465,29.991081315475387,29.47975135384688,29.991081315475387,13067300,JNJ,Johnson & Johnson
+2001-12-06,29.046689987182617,29.6884634265066,28.96320757082485,29.27104935433996,12811100,JNJ,Johnson & Johnson
+2001-12-07,29.55802726745605,29.651945251308284,28.91625371433978,28.91625371433978,10532600,JNJ,Johnson & Johnson
+2001-12-10,28.96841812133789,29.50061912099264,28.96841812133789,29.479748025231142,8982900,JNJ,Johnson & Johnson
+2001-12-11,29.291912078857425,29.70410726253088,29.08842387157938,29.166689485321967,11586400,JNJ,Johnson & Johnson
+2001-12-12,29.244949340820312,29.443220743813296,29.093636901947328,29.218861469726317,11153800,JNJ,Johnson & Johnson
+2001-12-13,29.33888435363769,29.61541953094425,29.14061283518752,29.25018514219149,9149800,JNJ,Johnson & Johnson
+2001-12-14,29.375398635864254,29.58932242132758,29.33887520837375,29.50584001700964,6716500,JNJ,Johnson & Johnson
+2001-12-17,29.45368194580078,30.053711465123307,29.427594051983053,29.50585773343623,8157500,JNJ,Johnson & Johnson
+2001-12-18,29.631053924560547,29.865848723958173,29.55278832796907,29.84497763281687,7417100,JNJ,Johnson & Johnson
+2001-12-19,30.10587501525879,30.257187514422306,29.646720737621624,29.71455082179454,6978500,JNJ,Johnson & Johnson
+2001-12-20,30.42414665222168,30.69546494777348,30.121521710514035,30.19978733071495,8230200,JNJ,Johnson & Johnson
+2001-12-21,31.15462303161621,31.19114646383887,30.54937502429788,30.71112307441092,13791800,JNJ,Johnson & Johnson
+2001-12-24,31.024188995361328,31.17550153069061,30.99810110763724,31.15463042436004,2423800,JNJ,Johnson & Johnson
+2001-12-26,31.133758544921875,31.399860168083272,30.810264366343944,30.81548313798612,3998300,JNJ,Johnson & Johnson
+2001-12-27,31.31636428833008,31.352887712629784,30.961563603380974,30.961563603380974,4542900,JNJ,Johnson & Johnson
+2001-12-28,31.23288917541504,31.384201677304123,31.18071142111993,31.316371591909395,4049800,JNJ,Johnson & Johnson
+2001-12-31,30.836339950561523,31.212011743787414,30.72155289514715,31.149400441708902,4943700,JNJ,Johnson & Johnson
+2002-01-02,30.627634048461918,30.94069254004917,30.043257268656284,30.73198754245012,7054600,JNJ,Johnson & Johnson
+2002-01-03,30.617206573486328,30.64329445626816,30.199794477843344,30.62764212467464,6413100,JNJ,Johnson & Johnson
+2002-01-04,30.335451126098636,30.731994089658677,30.23631638039751,30.61720502277901,4778400,JNJ,Johnson & Johnson
+2002-01-07,30.194568634033203,30.52328145314194,30.13717411113101,30.2102229523376,4509300,JNJ,Johnson & Johnson
+2002-01-08,29.99629020690918,30.314565391698128,29.74062431510129,30.30413183645249,4505900,JNJ,Johnson & Johnson
+2002-01-09,29.69367408752441,30.158045057216448,29.61019168837053,29.71454518490723,6491400,JNJ,Johnson & Johnson
+2002-01-10,30.408493041992188,30.46588756609226,29.53192683299237,29.56845025916924,5305900,JNJ,Johnson & Johnson
+2002-01-11,30.382396697998047,30.48153139994082,30.131949563845083,30.30413308816225,5158500,JNJ,Johnson & Johnson
+2002-01-14,30.742414474487305,30.95112141748036,30.502402883309145,30.617191900993014,5401200,JNJ,Johnson & Johnson
+2002-01-15,30.87286949157715,31.00852966172715,30.596334361438924,30.852000380335284,6218100,JNJ,Johnson & Johnson
+2002-01-16,31.0867862701416,31.30071002367609,30.8780792953082,30.961561687166117,6373800,JNJ,Johnson & Johnson
+2002-01-17,31.21722221374512,31.295485822941263,30.898945028034237,31.08678087470799,5591900,JNJ,Johnson & Johnson
+2002-01-18,31.14940452575684,31.35810955684133,31.10766232531333,31.217234606288685,8949200,JNJ,Johnson & Johnson
+2002-01-22,30.846769332885746,31.227657829152808,30.53371089469766,31.154610992934057,9612600,JNJ,Johnson & Johnson
+2002-01-23,30.66937828063965,30.925044274976816,30.460673255624563,30.851997416702652,7261200,JNJ,Johnson & Johnson
+2002-01-24,30.28325462341309,30.37195375770803,30.126725451472574,30.26238353638731,6873700,JNJ,Johnson & Johnson
+2002-01-25,30.079790115356445,30.366760820933287,30.05370024090385,30.288495178331434,5527000,JNJ,Johnson & Johnson
+2002-01-28,30.16326713562012,30.251966323661183,29.933689019979496,30.006735878455107,5286700,JNJ,Johnson & Johnson
+2002-01-29,29.83455848693848,30.648513575479157,29.64672254416925,30.21023037247693,5898700,JNJ,Johnson & Johnson
+2002-01-30,29.84498405456543,30.1006480097388,29.688454818078867,29.84498405456543,7920200,JNJ,Johnson & Johnson
+2002-01-31,30.006732940673828,30.02760403830281,29.641498684053698,29.850203689211284,6754000,JNJ,Johnson & Johnson
+2002-02-01,30.05369758605957,30.4345882233388,29.87629720349391,29.87629720349391,5901100,JNJ,Johnson & Johnson
+2002-02-04,29.38062286376953,30.11109353965693,29.218874804565363,30.027611119830432,7657400,JNJ,Johnson & Johnson
+2002-02-05,28.957990646362305,29.40149060785817,28.54057856665246,28.96320742656839,12762300,JNJ,Johnson & Johnson
+2002-02-06,29.15625762939453,29.479751692430547,28.95798617575036,28.95798617575036,7157900,JNJ,Johnson & Johnson
+2002-02-07,29.474536895751957,29.792812210419832,29.114517391182886,29.15625959070645,6952400,JNJ,Johnson & Johnson
+2002-02-08,29.678022384643555,29.771940334466592,28.82754405696937,29.25017483117303,6542900,JNJ,Johnson & Johnson
+2002-02-11,29.766719818115234,30.18413179818092,29.61019057438777,29.678020643141355,4444000,JNJ,Johnson & Johnson
+2002-02-12,29.897165298461918,29.93890749739853,29.531929019276863,29.766723912351367,4910200,JNJ,Johnson & Johnson
+2002-02-13,30.30935859680176,30.726770607294853,30.23631174376265,30.366753121440333,7287500,JNJ,Johnson & Johnson
+2002-02-14,29.99009704589844,30.382637588375022,29.859250198406244,30.35646861818948,7137300,JNJ,Johnson & Johnson
+2002-02-15,29.958688735961918,30.40356712459788,29.83307491048224,30.199446405186933,6148300,JNJ,Johnson & Johnson
+2002-02-19,29.791200637817383,30.147104119492496,29.702225765680534,30.08953320040835,5012900,JNJ,Johnson & Johnson
+2002-02-20,30.419265747070312,30.61815345676754,29.916814477211503,30.089533224292648,5536600,JNJ,Johnson & Johnson
+2002-02-21,30.35647392272949,30.853692429397505,30.31983695875483,30.487320793086088,7052500,JNJ,Johnson & Johnson
+2002-02-22,31.08921432495117,31.14678526547824,30.33030214763873,30.35647111998096,7805400,JNJ,Johnson & Johnson
+2002-02-25,31.24621963500977,31.418936391566703,31.089203857258752,31.382299443310263,8391700,JNJ,Johnson & Johnson
+2002-02-26,31.40847396850586,31.534087810888145,31.01070046132984,31.246225167943933,7768000,JNJ,Johnson & Johnson
+2002-02-27,31.52361869812012,31.68586948944989,31.382303879200165,31.51838570329977,6807400,JNJ,Johnson & Johnson
+2002-02-28,31.87430000305176,31.910936968848898,31.4660563895674,31.52886432798954,6439200,JNJ,Johnson & Johnson
+2002-03-01,32.50233840942383,32.65935613811437,31.71725775222457,31.87427548091511,9202100,JNJ,Johnson & Johnson
+2002-03-04,32.40814971923828,32.71171539646855,32.39768372728832,32.71171539646855,8455600,JNJ,Johnson & Johnson
+2002-03-05,32.0888786315918,32.53375707331684,31.984200763961123,32.40814323284718,7700000,JNJ,Johnson & Johnson
+2002-03-06,32.72217559814453,32.8634904146166,32.240658223880736,32.34010309282266,7264800,JNJ,Johnson & Johnson
+2002-03-07,33.29790496826172,33.549130674180184,33.119953176998926,33.23509904092322,11207800,JNJ,Johnson & Johnson
+2002-03-08,33.31883239746094,33.753242778603315,33.025734817445944,33.70613984260346,10364300,JNJ,Johnson & Johnson
+2002-03-11,33.3973388671875,33.70613740352349,33.187983182817284,33.31882998640772,7239000,JNJ,Johnson & Johnson
+2002-03-12,33.313602447509766,33.39734433565697,32.957698923743145,33.39734433565697,7505800,JNJ,Johnson & Johnson
+2002-03-13,33.444454193115234,33.502027124042755,33.10425159939686,33.31360734884885,6200600,JNJ,Johnson & Johnson
+2002-03-14,33.69568634033203,33.857939183202014,33.33978467159634,33.44446257254914,7572700,JNJ,Johnson & Johnson
+2002-03-15,33.81081771850586,34.2661660927178,33.732308827348206,33.91549757109209,13573000,JNJ,Johnson & Johnson
+2002-03-18,33.84223175048828,34.09869046257849,33.65381196397698,33.86316373287484,8274600,JNJ,Johnson & Johnson
+2002-03-19,34.276634216308594,34.3865450735238,33.86315775737806,33.88932872043668,6706300,JNJ,Johnson & Johnson
+2002-03-20,33.75323867797852,34.27662586662876,33.674729801055506,34.27662586662876,7227800,JNJ,Johnson & Johnson
+2002-03-21,33.915496826171875,34.00970669486622,33.33453463818076,33.65380319014625,6192500,JNJ,Johnson & Johnson
+2002-03-22,33.94166564941406,34.2190602798653,33.6904419812473,33.78465185509189,5583600,JNJ,Johnson & Johnson
+2002-03-25,33.67998123168945,34.485998374838324,33.67998123168945,33.94167495375872,6519100,JNJ,Johnson & Johnson
+2002-03-26,33.868385314941406,34.09344197121217,33.68520059312275,33.78464543916464,6034100,JNJ,Johnson & Johnson
+2002-03-27,34.09346008300781,34.26617890953225,33.92597624935279,33.99401518413685,6347900,JNJ,Johnson & Johnson
+2002-03-28,33.99399185180664,34.2818563651002,33.931187952998464,34.093436682422016,5604700,JNJ,Johnson & Johnson
+2002-04-01,33.81604766845703,34.171951127939515,33.57529003309057,33.60145699749035,8185800,JNJ,Johnson & Johnson
+2002-04-02,33.7322998046875,34.041100295809336,33.580521047009135,33.7061328433861,5218200,JNJ,Johnson & Johnson
+2002-04-03,33.50725173950195,33.915497170068974,33.39210789614666,33.86315524783072,6996500,JNJ,Johnson & Johnson
+2002-04-04,33.2246208190918,33.627629222119644,32.98386317465349,33.24555678727699,8472200,JNJ,Johnson & Johnson
+2002-04-05,32.99955749511719,33.35546089620963,32.86871071520272,33.22461411629516,7208300,JNJ,Johnson & Johnson
+2002-04-08,33.17229080200195,33.25603269813929,32.737878343151564,32.868725180651424,6099300,JNJ,Johnson & Johnson
+2002-04-09,32.97340393066406,33.39211342253422,32.92629898804339,33.36071145849668,7770700,JNJ,Johnson & Johnson
+2002-04-10,33.20369338989258,33.23509735024653,32.86872579904118,32.92629872807457,7254400,JNJ,Johnson & Johnson
+2002-04-11,32.81639099121094,33.33454340879636,32.81639099121094,33.09902067165636,7491900,JNJ,Johnson & Johnson
+2002-04-12,32.800689697265625,32.89489959558998,32.397683128012645,32.81639267802943,6372500,JNJ,Johnson & Johnson
+2002-04-15,32.53375625610352,33.0780795568588,32.33486851225751,33.02573962607605,6677300,JNJ,Johnson & Johnson
+2002-04-16,33.1094856262207,33.470624205448594,32.46048637651559,32.97340578243236,9999000,JNJ,Johnson & Johnson
+2002-04-17,32.72217559814453,33.21939395316161,32.48141790929473,32.868723409346295,9971400,JNJ,Johnson & Johnson
+2002-04-18,33.6485595703125,33.75323540062786,32.65935819926259,32.7221640967645,8094900,JNJ,Johnson & Johnson
+2002-04-19,33.75323867797852,33.88932046510324,33.549117993855106,33.86314950841978,6608500,JNJ,Johnson & Johnson
+2002-04-22,33.1513557434082,33.67474111128253,33.01004091542204,33.60670219143183,7123600,JNJ,Johnson & Johnson
+2002-04-23,32.868709564208984,33.47060552936377,32.82160464522675,33.282185853434854,6699100,JNJ,Johnson & Johnson
+2002-04-24,33.29265213012695,33.9311849999504,33.04142657394147,33.07282852061263,6929700,JNJ,Johnson & Johnson
+2002-04-25,33.18275451660156,33.70614179921947,33.130414590401344,33.208923481419646,6789100,JNJ,Johnson & Johnson
+2002-04-26,33.29265213012695,33.7270643603349,33.0518945550196,33.098999471589586,5438400,JNJ,Johnson & Johnson
+2002-04-29,32.9262809753418,33.44443506070695,32.9262809753418,33.130401616176684,6343300,JNJ,Johnson & Johnson
+2002-04-30,33.423519134521484,33.65381086454057,32.8844307602758,32.9315337088003,8313800,JNJ,Johnson & Johnson
+2002-05-01,33.47063446044922,33.82653616014685,33.42876249779946,33.48110245111166,7117100,JNJ,Johnson & Johnson
+2002-05-02,33.601463317871094,33.601463317871094,33.26126276822655,33.36594062833415,5380500,JNJ,Johnson & Johnson
+2002-05-03,33.19846725463867,33.585772862878606,32.9995794577625,33.53866990746123,6039500,JNJ,Johnson & Johnson
+2002-05-06,32.50233840942383,33.460137769557335,32.476169453496524,33.31359001911375,5620600,JNJ,Johnson & Johnson
+2002-05-07,31.623062133789062,32.60703089231767,31.523619257922824,32.5023530249739,12821700,JNJ,Johnson & Johnson
+2002-05-08,31.87430000305176,32.04701684230042,30.96360486157961,31.706816160389163,12847100,JNJ,Johnson & Johnson
+2002-05-09,32.12028121948242,32.38720988696441,31.685870755721407,31.795781620419028,6005600,JNJ,Johnson & Johnson
+2002-05-10,32.37149810791016,32.795442466354494,31.97895770079776,31.97895770079776,5920600,JNJ,Johnson & Johnson
+2002-05-13,32.36627197265625,32.76404545766289,32.13598227044864,32.329635019954225,6086000,JNJ,Johnson & Johnson
+2002-05-14,31.947568893432617,32.16215765776803,31.513156372436907,32.05747977348048,11451100,JNJ,Johnson & Johnson
+2002-05-15,31.52885055541992,31.795777189136853,31.403236730011702,31.54978452918461,9889700,JNJ,Johnson & Johnson
+2002-05-16,31.691091537475582,31.848107283184127,31.534075791767048,31.654454596695714,7215100,JNJ,Johnson & Johnson
+2002-05-17,32.281890869140625,32.35016087182144,31.35234864559807,31.35234864559807,6402100,JNJ,Johnson & Johnson
+2002-05-20,31.74624252319336,32.28191136516608,31.61495119927887,32.28191136516608,6951500,JNJ,Johnson & Johnson
+2002-05-21,31.846025466918945,32.124362452288466,31.78300618790725,31.8512782421222,5296300,JNJ,Johnson & Johnson
+2002-05-22,32.56025695800781,32.87010464467758,32.18213720387599,32.50774121586601,9556600,JNJ,Johnson & Johnson
+2002-05-23,32.428977966308594,32.77033643045101,32.087619502166184,32.56026937507908,9079300,JNJ,Johnson & Johnson
+2002-05-24,32.24515914916992,32.623276907585016,32.15587998171063,32.42896625372259,5640200,JNJ,Johnson & Johnson
+2002-05-28,32.1453742980957,32.35018848766915,32.06134791254385,32.21889713503519,5106500,JNJ,Johnson & Johnson
+2002-05-29,32.224143981933594,32.376442403770135,32.16637547686824,32.27665971198572,4892400,JNJ,Johnson & Johnson
+2002-05-30,32.22938537597656,32.4762136427659,31.835511505149043,31.85126782225749,7590400,JNJ,Johnson & Johnson
+2002-05-31,32.21891021728516,32.660049421390454,32.20840866775577,32.365957954218835,5661300,JNJ,Johnson & Johnson
+2002-06-03,31.536182403564453,32.423713226741626,31.50992453378904,32.08760568223635,6301700,JNJ,Johnson & Johnson
+2002-06-04,31.19481658935547,31.473153530231563,30.87446546695657,31.247332312912548,10291000,JNJ,Johnson & Johnson
+2002-06-05,31.30510902404785,31.3786318576558,30.884977115326038,31.07928774748232,6962200,JNJ,Johnson & Johnson
+2002-06-06,30.85346221923828,31.504668090529645,30.6433952921516,31.436396038724467,6153800,JNJ,Johnson & Johnson
+2002-06-07,30.622390747070312,30.80619780903213,30.317793897708743,30.40707304448072,8501800,JNJ,Johnson & Johnson
+2002-06-10,30.98475456237793,31.231582909284786,30.538364831885765,30.75368253769384,5136700,JNJ,Johnson & Johnson
+2002-06-11,30.191755294799805,30.853462720177,29.929172633351488,30.853462720177,8911200,JNJ,Johnson & Johnson
+2002-06-12,30.06046485900879,30.449086087647814,29.51429242613293,30.38081403270164,8400400,JNJ,Johnson & Johnson
+2002-06-13,30.149734497070312,30.606627666880048,29.698092097865764,29.75060982064901,6887100,JNJ,Johnson & Johnson
+2002-06-14,29.839881896972656,30.26526636450533,29.57204856779382,29.934411778646584,8495000,JNJ,Johnson & Johnson
+2002-06-17,30.170753479003903,30.27053418660459,29.782130190603997,29.834647934088885,5789700,JNJ,Johnson & Johnson
+2002-06-18,29.650835037231445,30.06571614253428,29.48278228630948,29.93442480566732,9990800,JNJ,Johnson & Johnson
+2002-06-19,29.603572845458984,29.908169737094106,29.446023627148097,29.461777947975083,9376000,JNJ,Johnson & Johnson
+2002-06-20,28.905113220214844,29.54056307398059,28.847344687445656,29.35675592730377,10125100,JNJ,Johnson & Johnson
+2002-06-21,27.83376121520996,28.80531622987391,27.571178562236284,28.49021784764416,19734200,JNJ,Johnson & Johnson
+2002-06-24,28.427194595336918,28.7895578845467,27.387367675418652,27.886273043602078,10291000,JNJ,Johnson & Johnson
+2002-06-25,28.0123233795166,29.041647114438653,27.84427060660472,28.6425222796097,9529700,JNJ,Johnson & Johnson
+2002-06-26,28.432451248168945,28.726544560405827,27.308597738689148,27.36111347146329,10219700,JNJ,Johnson & Johnson
+2002-06-27,28.574249267578125,28.61101068522508,27.93879961585556,28.43245436950543,9805300,JNJ,Johnson & Johnson
+2002-06-28,27.44513320922852,28.532227045566795,27.439882438559536,28.28014597983719,14696800,JNJ,Johnson & Johnson
+2002-07-01,26.520851135253903,27.43989053103003,26.39481056521769,27.1510499787412,11162500,JNJ,Johnson & Johnson
+2002-07-02,27.10378074645996,27.308594887581364,26.54710482177757,26.967236650147967,13270100,JNJ,Johnson & Johnson
+2002-07-03,27.807491302490234,27.886264862244296,27.072259391377614,27.308584077331368,9639300,JNJ,Johnson & Johnson
+2002-07-05,28.66879272460937,28.80533491123599,27.723494961511687,27.807521384823747,4462400,JNJ,Johnson & Johnson
+2002-07-08,28.13837242126465,28.75281518134122,28.070100335695805,28.674039543888885,9284600,JNJ,Johnson & Johnson
+2002-07-09,27.63421058654785,28.35893960403268,27.361124261070277,28.19088678886918,9961700,JNJ,Johnson & Johnson
+2002-07-10,26.41581916809082,27.361116485587782,26.147985696083037,27.361116485587782,16242700,JNJ,Johnson & Johnson
+2002-07-11,26.77293968200684,26.86221886785919,25.785627880305917,25.785627880305917,15809200,JNJ,Johnson & Johnson
+2002-07-12,26.520851135253903,26.982997220924176,25.9641751228932,26.982997220924176,9013200,JNJ,Johnson & Johnson
+2002-07-15,25.73310852050781,26.09547198050993,23.9265399904772,25.995691260512995,20573100,JNJ,Johnson & Johnson
+2002-07-16,26.310775756835938,27.229814858169373,25.62806139651463,25.943161718979564,13834600,JNJ,Johnson & Johnson
+2002-07-17,26.90947151184082,27.466145461318582,26.3160341473847,27.151047074948025,9856000,JNJ,Johnson & Johnson
+2002-07-18,26.116474151611328,26.967241507727493,26.021944222782096,26.68890449692305,10158700,JNJ,Johnson & Johnson
+2002-07-19,21.978166580200195,23.159788482433463,21.76810166625557,21.794359530080325,50702400,JNJ,Johnson & Johnson
+2002-07-22,22.33527946472168,22.897206172857384,21.741844120873417,21.846875577710776,26346200,JNJ,Johnson & Johnson
+2002-07-23,23.149290084838867,24.000057409102208,22.52959479831399,22.634626267883466,20166800,JNJ,Johnson & Johnson
+2002-07-24,25.050382614135746,25.62806358291904,23.10727080487472,23.191297164031315,21613600,JNJ,Johnson & Johnson
+2002-07-25,25.57554817199707,26.232004736969547,24.60399125382993,25.02412505808948,14378200,JNJ,Johnson & Johnson
+2002-07-26,26.05346298217773,26.100727961314817,25.41801315416061,25.969436575194877,10629900,JNJ,Johnson & Johnson
+2002-07-29,26.919979095458984,26.993503938566523,25.68059036185312,26.25827153426816,14282100,JNJ,Johnson & Johnson
+2002-07-30,26.751922607421875,27.308598607942493,26.363301364490777,26.547108438397803,15269400,JNJ,Johnson & Johnson
+2002-07-31,27.623687744140625,27.83375461806829,25.969418624508425,26.704648676562897,16838000,JNJ,Johnson & Johnson
+2002-08-01,27.00399208068848,27.83900478114999,26.888457105560025,27.833754010922117,11427200,JNJ,Johnson & Johnson
+2002-08-02,27.439905166625977,28.091111453010395,26.998765941229557,27.361129517918485,10881400,JNJ,Johnson & Johnson
+2002-08-05,26.310775756835938,27.571173040003156,26.12696873790775,27.571173040003156,9156700,JNJ,Johnson & Johnson
+2002-08-06,26.825441360473636,27.51865931544681,26.62587800878547,26.652135870057133,7914300,JNJ,Johnson & Johnson
+2002-08-07,27.5764274597168,27.592183780100136,26.76767446606454,27.046011418229806,9141000,JNJ,Johnson & Johnson
+2002-08-08,28.658260345458984,28.768544539499324,27.413619576020693,27.79698987197946,9260200,JNJ,Johnson & Johnson
+2002-08-09,28.626752853393555,28.873581127107634,28.04382119102544,28.41143521143429,6758600,JNJ,Johnson & Johnson
+2002-08-12,28.663522720336918,28.85783331826264,28.0438275128852,28.30641015999706,5477200,JNJ,Johnson & Johnson
+2002-08-13,28.028074264526367,28.857836481973813,27.99131285016825,28.411444730937347,6109900,JNJ,Johnson & Johnson
+2002-08-14,29.14666175842285,29.14666175842285,27.58167007017389,28.091080835671036,8291800,JNJ,Johnson & Johnson
+2002-08-15,29.39350128173828,29.66658746698795,29.08365368725756,29.409255599024004,8894600,JNJ,Johnson & Johnson
+2002-08-16,29.15894317626953,29.659684651627057,29.06933784409868,29.51209845242275,7837000,JNJ,Johnson & Johnson
+2002-08-19,29.464662551879883,29.71766835064543,28.99027542249989,28.995545496954623,6412600,JNJ,Johnson & Johnson
+2002-08-20,28.937572479248047,29.37506113295333,28.63712790686766,29.201120490859733,6432000,JNJ,Johnson & Johnson
+2002-08-21,28.932283401489254,29.454109042732625,28.22597506474653,29.143122491240444,8392800,JNJ,Johnson & Johnson
+2002-08-22,29.6227970123291,29.7229445332404,28.85850737380293,29.042990178300524,5719100,JNJ,Johnson & Johnson
+2002-08-23,28.895397186279297,29.70185327289762,28.72672665849914,29.622790094025778,4753800,JNJ,Johnson & Johnson
+2002-08-26,29.364503860473636,29.422484714905615,28.621298930604222,28.98499628632824,4402400,JNJ,Johnson & Johnson
+2002-08-27,28.85850524902344,29.780923225019624,28.658208211236445,29.485748748844664,5939300,JNJ,Johnson & Johnson
+2002-08-28,28.65293312072754,28.9217511419656,28.46317827716597,28.72672622417676,5038700,JNJ,Johnson & Johnson
+2002-08-29,28.547515869140625,28.816333912313123,28.278697825968123,28.38411540480507,5092100,JNJ,Johnson & Johnson
+2002-08-30,28.6265811920166,28.948108026045656,28.157464116963705,28.236529312156478,5920800,JNJ,Johnson & Johnson
+2002-09-03,27.76740264892578,28.542233999594277,27.68306741428034,28.39991791412186,8362000,JNJ,Johnson & Johnson
+2002-09-04,28.64240074157715,28.811071324400128,27.883383118873752,28.0678659404889,8110000,JNJ,Johnson & Johnson
+2002-09-05,28.68455696105957,28.97446130500912,28.12056452763064,28.6423903360286,6751900,JNJ,Johnson & Johnson
+2002-09-06,28.94810676574707,29.09042290447125,28.72672744598369,29.04298419156319,5497900,JNJ,Johnson & Johnson
+2002-09-09,29.09569549560547,29.364513532951623,28.56859956999925,28.59495396413728,7212600,JNJ,Johnson & Johnson
+2002-09-10,29.195850372314453,29.253831260490585,28.805800414839904,29.174766047393693,5240400,JNJ,Johnson & Johnson
+2002-09-11,29.2432861328125,29.64915029817965,29.22747389608121,29.64915029817965,3514300,JNJ,Johnson & Johnson
+2002-09-12,28.447364807128903,28.93756412811628,28.31559083935189,28.726724975388592,6020300,JNJ,Johnson & Johnson
+2002-09-13,28.53697395324707,28.716186653799035,28.120567676859935,28.22598726731017,5852500,JNJ,Johnson & Johnson
+2002-09-16,28.937572479248047,28.98501120176662,28.278702450218827,28.53697837559969,4178000,JNJ,Johnson & Johnson
+2002-09-17,28.247068405151367,29.143131806958262,28.141648826577985,28.937564734631348,6619100,JNJ,Johnson & Johnson
+2002-09-18,28.384122848510746,28.789987067747013,27.96771847719577,27.978260639986427,6092900,JNJ,Johnson & Johnson
+2002-09-19,27.387903213500977,28.30505098872907,27.30356794767517,27.936083446724403,7171100,JNJ,Johnson & Johnson
+2002-09-20,27.567113876342773,27.80430742237255,27.38263112427028,27.38790119831041,14184300,JNJ,Johnson & Johnson
+2002-09-23,27.857032775878903,27.988806823088765,27.11909931793114,27.145453725230634,6307600,JNJ,Johnson & Johnson
+2002-09-24,28.257627487182617,28.51590349811855,27.335209140986567,27.356293471470604,9870800,JNJ,Johnson & Johnson
+2002-09-25,28.27869987487793,28.62131105234447,27.909732290081088,28.59495665572575,8673100,JNJ,Johnson & Johnson
+2002-09-26,29.27489852905273,29.332879383447636,28.39991966174691,28.56331805790266,8433500,JNJ,Johnson & Johnson
+2002-09-27,29.0429801940918,29.596432438745868,28.88485184306681,29.14312969128612,9142200,JNJ,Johnson & Johnson
+2002-09-30,28.505353927612305,28.87959162187865,28.305056875601565,28.594959286502093,9658600,JNJ,Johnson & Johnson
+2002-10-01,29.67549705505371,29.675497055053714,28.621305315899328,28.96391843540897,10937400,JNJ,Johnson & Johnson
+2002-10-02,30.72969055175781,31.045949298018893,30.31328430840527,30.31328430840527,14252400,JNJ,Johnson & Johnson
+2002-10-03,30.56101417541504,31.15663299110246,30.176234483547688,30.808749844296983,9910400,JNJ,Johnson & Johnson
+2002-10-04,30.018115997314453,30.61373500847075,29.77565233284784,30.561024204861774,8789500,JNJ,Johnson & Johnson
+2002-10-07,29.886341094970703,30.692797263889183,29.7861915765168,30.018115083916157,7987000,JNJ,Johnson & Johnson
+2002-10-08,30.8298454284668,31.072309101993227,29.981220560412645,30.25531071728621,9291600,JNJ,Johnson & Johnson
+2002-10-09,29.6227970123291,30.4397954490798,29.338164676208443,30.308021442806726,13585700,JNJ,Johnson & Johnson
+2002-10-10,29.939054489135746,30.076100584707103,28.77944280599317,29.253830043414343,10439800,JNJ,Johnson & Johnson
+2002-10-11,29.886341094970703,30.1762434685084,29.15367803814783,30.06028171480872,11088200,JNJ,Johnson & Johnson
+2002-10-14,30.48195075988769,30.518847304644385,29.89160202235888,29.89160202235888,8537200,JNJ,Johnson & Johnson
+2002-10-15,31.39383888244629,31.50979863663463,30.27639390054631,31.019599189553908,16208800,JNJ,Johnson & Johnson
+2002-10-16,31.045936584472656,31.52032149353313,30.75603234977349,31.256773651596045,8431200,JNJ,Johnson & Johnson
+2002-10-17,31.731172561645508,31.731172561645508,31.12501149185556,31.362205041369503,7710900,JNJ,Johnson & Johnson
+2002-10-18,31.283145904541016,31.62575909906554,31.204082713220323,31.30950231235953,8034900,JNJ,Johnson & Johnson
+2002-10-21,32.2108268737793,32.31097435880717,31.314763550044688,31.3622022557339,9120500,JNJ,Johnson & Johnson
+2002-10-22,31.53086853027344,32.21082255031574,30.67697395319169,31.978899126648784,13097000,JNJ,Johnson & Johnson
+2002-10-23,30.54521369934082,31.151372894842687,29.912698095185743,31.003786657800784,12622700,JNJ,Johnson & Johnson
+2002-10-24,30.418704986572266,30.9774273842681,29.88633899338136,30.545208891777285,7484100,JNJ,Johnson & Johnson
+2002-10-25,30.44504737854004,30.650616394799183,30.09189421735876,30.423965078242915,6248800,JNJ,Johnson & Johnson
+2002-10-28,30.18678092956543,30.655895935467655,29.991756019286,30.56101851734011,4633100,JNJ,Johnson & Johnson
+2002-10-29,29.64914894104004,30.244767962765955,29.44358183009601,30.055013087829444,7658100,JNJ,Johnson & Johnson
+2002-10-30,30.20260238647461,30.381815118702903,29.81255244679125,29.89688773191564,6951100,JNJ,Johnson & Johnson
+2002-10-31,30.96688461303711,31.09865859011386,30.21840938838258,30.22367946275267,10225200,JNJ,Johnson & Johnson
+2002-11-01,30.88254737854004,31.09865660673466,30.28692847714073,30.74550333583345,6595400,JNJ,Johnson & Johnson
+2002-11-04,30.94580078125,31.41491582531374,30.766588089176185,31.36220703793788,5810000,JNJ,Johnson & Johnson
+2002-11-05,31.567773818969727,31.62575469095028,30.951072567637635,30.951072567637635,5490000,JNJ,Johnson & Johnson
+2002-11-06,31.768089294433597,32.27937326922966,31.15138567391397,31.57306425680816,9856400,JNJ,Johnson & Johnson
+2002-11-07,31.567773818969727,31.836593859841148,31.314768022727485,31.77334090274709,5367900,JNJ,Johnson & Johnson
+2002-11-08,31.768089294433597,32.12124279528809,31.59941866556092,31.6784818918192,7055300,JNJ,Johnson & Johnson
+2002-11-11,31.625768661499023,32.147594729127135,31.367490666050077,31.76808486176124,7682300,JNJ,Johnson & Johnson
+2002-11-12,31.63629913330078,31.94728582396398,31.46235650480764,31.731176565076773,6361700,JNJ,Johnson & Johnson
+2002-11-13,31.5888671875,31.905124020725427,31.09866768850225,31.625763751019235,7231900,JNJ,Johnson & Johnson
+2002-11-14,31.86823463439941,32.03163517443616,31.62577087360607,31.820795897660517,4675100,JNJ,Johnson & Johnson
+2002-11-15,31.812694549560547,31.93433885543068,31.627582070369087,31.86558267644227,6941400,JNJ,Johnson & Johnson
+2002-11-18,31.24677276611328,31.839128064661995,31.246772766113285,31.68046171903045,6652200,JNJ,Johnson & Johnson
+2002-11-19,31.098682403564453,31.336682930598396,30.89770395656334,31.204460639751986,7504500,JNJ,Johnson & Johnson
+2002-11-20,31.73335075378418,31.73335075378418,30.86597282265575,30.992905095841703,5325100,JNJ,Johnson & Johnson
+2002-11-21,31.45834350585937,31.892032683280483,31.241498917148824,31.73336625551353,7669300,JNJ,Johnson & Johnson
+2002-11-22,30.966461181640625,31.669884761649776,30.934729121975447,31.458328281972047,8759000,JNJ,Johnson & Johnson
+2002-11-25,31.014070510864254,31.252071116884228,30.543359322042942,30.760203870293864,6340100,JNJ,Johnson & Johnson
+2002-11-26,29.83465003967285,30.807806585921675,29.77647188468497,30.54864990030825,9157600,JNJ,Johnson & Johnson
+2002-11-27,30.538061141967773,30.75490561797232,29.98801592854824,30.06734809242188,6314400,JNJ,Johnson & Johnson
+2002-11-29,30.157270431518555,30.53807140222096,29.91926982482956,30.53807140222096,3977700,JNJ,Johnson & Johnson
+2002-12-02,29.45912742614746,29.93512647271448,28.692237719534287,29.92983846869186,16267800,JNJ,Johnson & Johnson
+2002-12-03,29.52789306640625,29.85580389502092,29.353358614328176,29.459136886719183,7983900,JNJ,Johnson & Johnson
+2002-12-04,30.003883361816406,30.1837057662508,29.443260096802803,29.527884303644527,6885900,JNJ,Johnson & Johnson
+2002-12-05,29.549043655395508,30.114955026401045,29.443265395359823,30.114955026401045,5608300,JNJ,Johnson & Johnson
+2002-12-06,29.23171806335449,29.4538506481211,28.98842941788069,29.088917679910395,6843800,JNJ,Johnson & Johnson
+2002-12-09,29.38508033752441,29.5860567511984,29.036013597791,29.131213801132105,6364200,JNJ,Johnson & Johnson
+2002-12-10,29.543750762939453,29.55961679317675,29.0889057323167,29.538460741158907,7587300,JNJ,Johnson & Johnson
+2002-12-11,29.707712173461918,29.81878046414208,29.300469171994354,29.300469171994354,5503400,JNJ,Johnson & Johnson
+2002-12-12,29.115352630615234,29.712998044368444,29.041308458877243,29.712998044368444,6618600,JNJ,Johnson & Johnson
+2002-12-13,29.04130744934082,29.316330090201827,28.79272886638808,29.12064164061791,6102000,JNJ,Johnson & Johnson
+2002-12-16,29.395660400390625,29.411526429530348,28.798015086319506,28.96725945564994,7184900,JNJ,Johnson & Johnson
+2002-12-17,28.91436767578125,29.088902056545443,28.692235210319826,29.062458003640785,6540000,JNJ,Johnson & Johnson
+2002-12-18,28.40135383605957,28.86148693010798,28.12104115464066,28.68695452238717,8207700,JNJ,Johnson & Johnson
+2002-12-19,28.247970581054688,28.65521548538809,28.12632631366451,28.12632631366451,5661200,JNJ,Johnson & Johnson
+2002-12-20,28.835039138793945,29.030727575929493,28.427794216745472,28.53357245920193,10787800,JNJ,Johnson & Johnson
+2002-12-23,28.824460983276367,29.03072744548596,28.58646044320677,29.03072744548596,5118700,JNJ,Johnson & Johnson
+2002-12-24,29.03601837158203,29.295172954077653,28.692239578824083,28.692239578824083,3333300,JNJ,Johnson & Johnson
+2002-12-26,28.485980987548828,29.168248739817844,28.396068748057367,29.0677584711184,4564500,JNJ,Johnson & Johnson
+2002-12-27,28.089305877685547,28.639351132695893,28.031127742581276,28.42779464459893,4307400,JNJ,Johnson & Johnson
+2002-12-30,28.443662643432617,28.628775087715734,28.08401779931081,28.13690793377128,5465800,JNJ,Johnson & Johnson
+2002-12-31,28.40664291381836,28.649931499855136,28.163354327781576,28.454243030004037,6322300,JNJ,Johnson & Johnson
+2003-01-02,29.26344490051269,29.29517696615467,28.48068698880246,28.69224350832725,6483400,JNJ,Johnson & Johnson
+2003-01-03,30.04618453979492,30.114938656525133,29.617783727419106,29.617783727419106,8743800,JNJ,Johnson & Johnson
+2003-01-06,30.331785202026367,30.43756341201984,29.80818618976357,29.913964399757045,5920900,JNJ,Johnson & Johnson
+2003-01-07,29.649534225463867,30.21015557977242,29.5649120200464,30.19957755190117,6527800,JNJ,Johnson & Johnson
+2003-01-08,29.47500228881836,29.813491139162483,29.32691392118098,29.64953673715044,5548400,JNJ,Johnson & Johnson
+2003-01-09,30.06736183166504,30.199584182758645,29.575494524192585,29.81349515967167,5949800,JNJ,Johnson & Johnson
+2003-01-10,30.252460479736328,30.27890453433451,29.79232747356145,30.06734806244498,5190500,JNJ,Johnson & Johnson
+2003-01-13,29.63895606994629,30.25246756096887,29.490865697939107,30.25246756096887,7579200,JNJ,Johnson & Johnson
+2003-01-14,29.808195114135746,29.86637324792787,29.400950195143004,29.406238199327674,4987800,JNJ,Johnson & Johnson
+2003-01-15,29.088905334472656,29.9404172497992,29.02014917513112,29.935127228091,7758700,JNJ,Johnson & Johnson
+2003-01-16,28.919660568237305,29.48557183030262,28.644637952108496,29.45912777477241,7760500,JNJ,Johnson & Johnson
+2003-01-17,28.97785377502441,29.168254301970396,28.840341386650916,28.92496361889877,5628700,JNJ,Johnson & Johnson
+2003-01-21,28.55473518371582,29.617801825811988,28.454244922001703,29.24757889947881,9805400,JNJ,Johnson & Johnson
+2003-01-22,28.56002616882324,28.95140519293407,28.258559387334337,28.554738162811528,9650200,JNJ,Johnson & Johnson
+2003-01-23,28.98314666748047,29.06248090626553,28.69225782119108,28.798036133719997,6783600,JNJ,Johnson & Johnson
+2003-01-24,28.353757858276367,29.03602559152378,28.12104525729433,28.98842547019134,7866700,JNJ,Johnson & Johnson
+2003-01-27,27.597431182861328,28.269120528019474,27.343564677357342,28.05756409799033,10544800,JNJ,Johnson & Johnson
+2003-01-28,28.05229377746582,28.08931587342448,27.364737972808435,27.925359435926914,7595000,JNJ,Johnson & Johnson
+2003-01-29,27.713794708251957,27.978239306546147,27.396459979767624,27.63446052174283,9095300,JNJ,Johnson & Johnson
+2003-01-30,27.258941650390625,27.79311869394151,27.25894165039063,27.645030408115836,7733300,JNJ,Johnson & Johnson
+2003-01-31,28.353757858276367,28.454246106621422,27.370023362441064,27.555133824537936,9962800,JNJ,Johnson & Johnson
+2003-02-03,28.210952758789062,28.480685389360435,28.00997427828248,28.2955749583362,5852600,JNJ,Johnson & Johnson
+2003-02-04,27.904193878173828,28.03112817650741,27.295972496196043,27.77197157545445,7022900,JNJ,Johnson & Johnson
+2003-02-05,27.55512809753418,28.136907461520657,27.539262066238503,27.904194908905144,5935200,JNJ,Johnson & Johnson
+2003-02-06,27.565710067749023,27.63975424779121,27.174333111082483,27.56042206241141,6356600,JNJ,Johnson & Johnson
+2003-02-07,27.41762924194336,27.54456359800582,27.147896509446195,27.343585041554064,6270800,JNJ,Johnson & Johnson
+2003-02-10,27.52339553833008,28.02055067962984,27.0949945431059,27.19019476426683,8070200,JNJ,Johnson & Johnson
+2003-02-11,27.502243041992188,28.35904312569339,27.38588675273618,27.76139968145715,8016600,JNJ,Johnson & Johnson
+2003-02-12,26.4444522857666,27.39645216454388,26.4444522857666,27.39645216454388,15589100,JNJ,Johnson & Johnson
+2003-02-13,27.2490291595459,27.535803596356743,26.07537038288663,26.54802137914892,13309200,JNJ,Johnson & Johnson
+2003-02-14,27.48269271850586,27.88099261297696,27.190606534398658,27.249024176391703,8432700,JNJ,Johnson & Johnson
+2003-02-18,28.178409576416016,28.65105877873771,27.934117270278357,28.146544834086917,8027900,JNJ,Johnson & Johnson
+2003-02-19,27.91816711425781,28.220874872058037,27.721673066846343,28.15183565642664,4490800,JNJ,Johnson & Johnson
+2003-02-20,27.572986602783203,28.321792717119145,27.403045393047947,28.199645573379097,5525400,JNJ,Johnson & Johnson
+2003-02-21,28.401447296142575,28.57138848060639,27.647333543316755,27.870380588228485,6473200,JNJ,Johnson & Johnson
+2003-02-24,27.84382438659668,28.4067557601552,27.83320281058329,28.4067557601552,5483600,JNJ,Johnson & Johnson
+2003-02-25,28.019079208374023,28.066875294127435,27.270275215476417,27.541120376698668,6165200,JNJ,Johnson & Johnson
+2003-02-26,27.519874572753903,28.34833930411477,27.519874572753903,28.019076511347816,6069100,JNJ,Johnson & Johnson
+2003-02-27,28.029693603515625,28.19963474801333,27.509248595259116,27.610152542582167,5478300,JNJ,Johnson & Johnson
+2003-02-28,27.854448318481445,28.16777774687237,27.67388556269924,27.89693260026974,6438700,JNJ,Johnson & Johnson
+2003-03-03,27.84382438659668,28.380200807192494,27.748232228334693,28.23150279472207,5654400,JNJ,Johnson & Johnson
+2003-03-04,27.450824737548828,28.11996961527238,27.44551496429734,27.8491245847174,5474600,JNJ,Johnson & Johnson
+2003-03-05,28.04564094543457,28.093437042743343,27.349942645908914,27.36056422596189,6676900,JNJ,Johnson & Johnson
+2003-03-06,28.30584144592285,28.539511981017423,27.774774994682808,27.934094524883275,9287200,JNJ,Johnson & Johnson
+2003-03-07,29.36797332763672,29.415769387621346,27.89160929277904,27.907540637488022,13278900,JNJ,Johnson & Johnson
+2003-03-10,28.74663543701172,29.3148765332223,28.651043287568974,28.96968243513925,7114000,JNJ,Johnson & Johnson
+2003-03-11,28.932506561279297,29.19803984692891,28.65635170110071,28.94843791014365,7362500,JNJ,Johnson & Johnson
+2003-03-12,29.038726806640625,29.102454242277837,28.72539737812461,28.943134640255497,8918100,JNJ,Johnson & Johnson
+2003-03-13,29.46358108520508,29.527308523721608,28.799747691903256,29.038728118663663,9637200,JNJ,Johnson & Johnson
+2003-03-14,29.309555053710938,29.67599218085021,29.102439473601414,29.55915691992376,7588000,JNJ,Johnson & Johnson
+2003-03-17,29.946855545043945,30.0052732152642,28.8900337822086,28.91658671616535,8218600,JNJ,Johnson & Johnson
+2003-03-18,30.153959274291992,30.2229984958108,29.782214295017354,29.94684363559378,7218700,JNJ,Johnson & Johnson
+2003-03-19,30.43540954589844,30.509758501718068,29.745021754185583,30.18580774348357,6828100,JNJ,Johnson & Johnson
+2003-03-20,30.477903366088867,30.53632099996517,30.00525454779186,30.36106809833626,5865900,JNJ,Johnson & Johnson
+2003-03-21,31.15767288208008,31.162984681952537,30.4725985861724,30.897451412355707,8689200,JNJ,Johnson & Johnson
+2003-03-24,30.13804626464844,30.791258301818743,30.084940385539085,30.323918867390603,7233800,JNJ,Johnson & Johnson
+2003-03-25,30.31328010559082,30.483221242096405,29.7556585989576,30.005260529513112,7645200,JNJ,Johnson & Johnson
+2003-03-26,30.09022521972656,30.32920552933409,29.999944894906918,30.318583957145115,6640500,JNJ,Johnson & Johnson
+2003-03-27,30.249555587768555,30.45136147994064,29.58041250700429,29.73973209519973,5517600,JNJ,Johnson & Johnson
+2003-03-28,30.472618103027344,30.58945143889493,29.73974524231538,29.73974524231538,5706900,JNJ,Johnson & Johnson
+2003-03-31,30.732824325561523,31.04084393349842,30.13803028627105,30.13803028627105,9597600,JNJ,Johnson & Johnson
+2003-04-01,31.0249080657959,31.1205002105225,30.631919938238248,30.732821857290467,7793200,JNJ,Johnson & Johnson
+2003-04-02,31.019594192504883,31.162982390647308,30.68502173017256,30.945245206621685,8450400,JNJ,Johnson & Johnson
+2003-04-03,30.51509475708008,31.00898699322216,30.398261450474703,30.75938497417906,7423500,JNJ,Johnson & Johnson
+2003-04-04,30.716901779174805,30.80187238056961,30.45667817285758,30.54164877425238,6748300,JNJ,Johnson & Johnson
+2003-04-07,30.446046829223636,31.37541330836929,30.377007609246814,30.716889883197062,7225600,JNJ,Johnson & Johnson
+2003-04-08,30.536327362060547,30.801860643469773,30.37700779838665,30.578813659497943,5420100,JNJ,Johnson & Johnson
+2003-04-09,30.408876419067383,30.85497249976596,30.28142155364411,30.28142155364411,6111200,JNJ,Johnson & Johnson
+2003-04-10,30.382322311401367,30.653167435163358,30.11678898857662,30.653167435163358,6612800,JNJ,Johnson & Johnson
+2003-04-11,30.472618103027344,30.876228039937786,30.446065164232863,30.65318092303292,5898700,JNJ,Johnson & Johnson
+2003-04-14,30.685022354125977,30.79654786107648,30.40355775159969,30.477906738994715,4927300,JNJ,Johnson & Johnson
+2003-04-15,29.72910499572754,30.37700682998593,29.474193296804096,30.00525984269246,13151900,JNJ,Johnson & Johnson
+2003-04-16,28.88471221923828,29.845943500183783,28.651043643177072,29.729108199224022,14857600,JNJ,Johnson & Johnson
+2003-04-17,29.213979721069336,29.442338575436757,28.943136582046403,28.943136582046403,7654900,JNJ,Johnson & Johnson
+2003-04-21,29.399837493896484,29.686613848448957,29.229896400648567,29.48480804052044,5406400,JNJ,Johnson & Johnson
+2003-04-22,29.78752899169922,29.952160385338946,29.059968235929965,29.07589958742917,7359300,JNJ,Johnson & Johnson
+2003-04-23,30.16458320617676,30.2707969339236,29.76628324651987,29.84594404879459,6474800,JNJ,Johnson & Johnson
+2003-04-24,30.536327362060547,30.732821423063086,29.94153337894418,30.488531290372563,12304400,JNJ,Johnson & Johnson
+2003-04-25,29.85125541687012,30.62130245181339,29.633518175003527,30.536331870252244,8366100,JNJ,Johnson & Johnson
+2003-04-28,30.276103973388672,30.446047137945165,29.845941352371497,29.89904719851791,4361100,JNJ,Johnson & Johnson
+2003-04-29,30.212364196777344,30.382305265974228,30.005248645309727,30.1911210566634,5867500,JNJ,Johnson & Johnson
+2003-04-30,29.930927276611328,30.18583911543135,29.830023280966863,29.920305696761428,6948000,JNJ,Johnson & Johnson
+2003-05-01,29.909669876098636,30.143338443962847,29.47950521335721,29.930913025683992,6119400,JNJ,Johnson & Johnson
+2003-05-02,30.07961845397949,30.13803611684558,29.50075565281542,29.71318314944505,6287800,JNJ,Johnson & Johnson
+2003-05-05,29.98402214050293,30.355769195315013,29.87780840686256,29.87780840686256,5830100,JNJ,Johnson & Johnson
+2003-05-06,30.01588249206543,30.27079420012137,29.95215507151599,30.116784410090222,6477600,JNJ,Johnson & Johnson
+2003-05-07,30.276103973388672,30.54694905596661,29.97870799359569,30.015882491069817,7731600,JNJ,Johnson & Johnson
+2003-05-08,29.97340583801269,30.27611371533757,29.76629013519661,30.27611371533757,4605500,JNJ,Johnson & Johnson
+2003-05-09,29.9202938079834,30.03181731330488,29.52730361312785,29.52730361312785,5803500,JNJ,Johnson & Johnson
+2003-05-12,29.82469749450684,29.86187199109716,29.500746573484207,29.78752299791651,7878200,JNJ,Johnson & Johnson
+2003-05-13,29.47419548034668,29.73972877296241,29.28832298585896,29.73972877296241,7999900,JNJ,Johnson & Johnson
+2003-05-14,29.39453887939453,29.686627163665023,29.213976133599378,29.670693786249384,7506700,JNJ,Johnson & Johnson
+2003-05-15,29.44232940673828,29.70786268718604,29.336117715245702,29.468884355469584,5033400,JNJ,Johnson & Johnson
+2003-05-16,29.890363693237305,30.00237206061039,29.4476610488588,29.4476610488588,6511800,JNJ,Johnson & Johnson
+2003-05-19,29.138303756713867,29.7943553690434,28.80227662636644,29.709015371537102,13579600,JNJ,Johnson & Johnson
+2003-05-20,28.796958923339844,29.41567473957457,28.444930994010893,29.239659757576543,10068600,JNJ,Johnson & Johnson
+2003-05-21,28.508913040161133,28.97828392076066,28.364901450613598,28.855605798998845,9953700,JNJ,Johnson & Johnson
+2003-05-22,28.47159576416016,28.77028485741912,28.386255732562333,28.50893190081753,8354700,JNJ,Johnson & Johnson
+2003-05-23,28.31690788269043,28.47692013991976,28.05555296930508,28.412915643961277,7360400,JNJ,Johnson & Johnson
+2003-05-27,28.49291610717773,28.58892385278678,28.028880026511278,28.10888715940745,9297900,JNJ,Johnson & Johnson
+2003-05-28,28.62093734741211,28.722277988608447,28.39158565473972,28.64227286176922,7836300,JNJ,Johnson & Johnson
+2003-05-29,28.4769287109375,28.87696049174595,28.38625581726101,28.754284323124715,9358300,JNJ,Johnson & Johnson
+2003-05-30,28.98896789550781,29.015638307702485,28.45559220628289,28.56226775106123,8080800,JNJ,Johnson & Johnson
+2003-06-02,28.38624382019043,29.148970922682032,28.338239945394943,28.988956650253087,9658500,JNJ,Johnson & Johnson
+2003-06-03,28.72228240966797,28.85562634292486,28.3862571628208,28.3862571628208,7575600,JNJ,Johnson & Johnson
+2003-06-04,28.83428955078125,29.03697084111079,28.482261688770237,28.79161852039605,9262100,JNJ,Johnson & Johnson
+2003-06-05,27.74619674682617,28.402248438427065,27.538180604936407,28.002216770280207,21248300,JNJ,Johnson & Johnson
+2003-06-06,28.13557243347168,28.492933229920094,27.89555292521006,28.402260323836337,15792900,JNJ,Johnson & Johnson
+2003-06-09,28.11955451965332,28.332903479950605,27.78352741471939,28.00221126895699,8017600,JNJ,Johnson & Johnson
+2003-06-10,28.07689666748047,28.188905076738997,27.68219978685514,28.15156894031949,8865100,JNJ,Johnson & Johnson
+2003-06-11,28.26890563964844,28.26890563964844,27.788866805485977,28.22623461676006,10413800,JNJ,Johnson & Johnson
+2003-06-12,28.41291618347168,28.8929529642747,28.32224128069802,28.402248428164995,10491800,JNJ,Johnson & Johnson
+2003-06-13,28.03421974182129,28.69560428679904,27.94887973489944,28.508923657490705,7977500,JNJ,Johnson & Johnson
+2003-06-16,28.64227294921875,28.85028912816913,28.199570180956844,28.26890958549585,9545300,JNJ,Johnson & Johnson
+2003-06-17,29.20765686035156,29.463679025633848,28.994307768839167,29.09564843470752,10924900,JNJ,Johnson & Johnson
+2003-06-18,29.30899429321289,29.43700331817998,29.13297934054969,29.202318749295813,8722200,JNJ,Johnson & Johnson
+2003-06-19,29.020971298217773,29.63968701907961,28.828955723697412,29.602350883441403,7412300,JNJ,Johnson & Johnson
+2003-06-20,29.042299270629883,29.335655417875383,29.01563089991052,29.25564827105104,9671000,JNJ,Johnson & Johnson
+2003-06-23,28.45559883117676,28.988974644579635,28.18891092447532,28.85563069122892,9568500,JNJ,Johnson & Johnson
+2003-06-24,28.055540084838867,28.6902579967102,28.05554008483887,28.455571561531432,9972900,JNJ,Johnson & Johnson
+2003-06-25,27.986225128173828,28.3649214071251,27.938221231217543,28.002225748936944,6201700,JNJ,Johnson & Johnson
+2003-06-26,27.895551681518555,28.727618594839704,27.842214919690434,27.852882678989467,8849400,JNJ,Johnson & Johnson
+2003-06-27,27.49018669128418,27.97555854324436,27.068819359728906,27.33550723519421,16472200,JNJ,Johnson & Johnson
+2003-06-30,27.57552528381348,27.932886041554596,27.527521387360665,27.778208628243892,10305900,JNJ,Johnson & Johnson
+2003-07-01,27.959552764892575,28.07689606808701,27.4635152438134,27.575523650680736,9099000,JNJ,Johnson & Johnson
+2003-07-02,28.215574264526367,28.30091429187515,27.81554250482892,27.82087536637152,8393800,JNJ,Johnson & Johnson
+2003-07-03,28.263568878173828,28.40224561408813,27.91687398638895,28.21556500138309,5787000,JNJ,Johnson & Johnson
+2003-07-07,28.25823211669922,28.63159535210733,28.0555488686778,28.391575984011688,8643500,JNJ,Johnson & Johnson
+2003-07-08,27.99155044555664,28.268905993806783,27.73553040901798,27.986217584961963,10533000,JNJ,Johnson & Johnson
+2003-07-09,27.69285774230957,27.99688367949146,27.60218487491584,27.81553591003773,10657100,JNJ,Johnson & Johnson
+2003-07-10,27.33550453186035,27.73553630549733,27.314169015613007,27.415511700454477,7541400,JNJ,Johnson & Johnson
+2003-07-11,27.671525955200195,27.69819432755132,27.383502650608744,27.442174290581043,7078000,JNJ,Johnson & Johnson
+2003-07-14,28.58892822265625,28.930290278480623,28.220899831345037,28.42891596707165,11927300,JNJ,Johnson & Johnson
+2003-07-15,28.028892517089844,28.903628336079752,28.012891897246583,28.775619308000007,14243000,JNJ,Johnson & Johnson
+2003-07-16,28.055540084838867,28.295559377787463,27.842191184735352,27.895527901094905,8439300,JNJ,Johnson & Johnson
+2003-07-17,27.87955474853516,28.21558208957845,27.74621079165561,28.18891167046869,7052000,JNJ,Johnson & Johnson
+2003-07-18,28.130231857299805,28.13556471839123,27.655525833499915,27.975552434982983,7109900,JNJ,Johnson & Johnson
+2003-07-21,27.40484046936035,28.1302316525078,27.335501067677168,28.09822838219251,7386400,JNJ,Johnson & Johnson
+2003-07-22,27.607526779174805,27.724870090399097,27.23416539740101,27.36217443267576,5973400,JNJ,Johnson & Johnson
+2003-07-23,27.84222412109375,27.954232578750005,27.324848814775265,27.71954790061294,6448400,JNJ,Johnson & Johnson
+2003-07-24,27.57552528381348,28.11956876538971,27.511520766765365,28.002225455245743,5811500,JNJ,Johnson & Johnson
+2003-07-25,27.85821914672852,27.86888690740817,27.335511081429072,27.335511081429072,5566800,JNJ,Johnson & Johnson
+2003-07-28,27.44750595092773,27.703525976702466,27.35683308196569,27.60751821270365,7658800,JNJ,Johnson & Johnson
+2003-07-29,27.004806518554688,27.543514965753317,26.96213549498794,27.4688427091779,9468700,JNJ,Johnson & Johnson
+2003-07-30,27.23949432373047,27.266162699337286,27.004809769857182,27.17548981534078,7023400,JNJ,Johnson & Johnson
+2003-07-31,27.6235408782959,28.082244519837705,27.356852903880224,27.522198145830565,9118200,JNJ,Johnson & Johnson
+2003-08-01,26.89813041687012,27.17548596010068,26.74878590692533,27.17548596010068,9969800,JNJ,Johnson & Johnson
+2003-08-04,26.988813400268555,27.202164524128563,26.65278812698964,26.89814049516167,7644700,JNJ,Johnson & Johnson
+2003-08-05,26.551437377929688,27.068812373903484,26.551437377929688,27.063479513023957,6961000,JNJ,Johnson & Johnson
+2003-08-06,26.780792236328125,27.084816209245872,26.51410439800261,26.66345097103828,9183800,JNJ,Johnson & Johnson
+2003-08-07,27.62885093688965,27.6928554282113,26.684776042564337,26.70611155122692,8894900,JNJ,Johnson & Johnson
+2003-08-08,27.602182388305664,27.86887014084968,27.335494635761645,27.73552626457767,5812500,JNJ,Johnson & Johnson
+2003-08-11,27.564849853515625,27.69819374714344,27.388834937287054,27.468842087330287,4549400,JNJ,Johnson & Johnson
+2003-08-12,27.340829849243164,27.55951374376841,26.8181220534186,27.522177617971384,9200300,JNJ,Johnson & Johnson
+2003-08-13,27.19682884216309,27.42617852973553,26.99947836091822,27.362174013079663,5934200,JNJ,Johnson & Johnson
+2003-08-14,27.2021598815918,27.36217217984428,27.042147583339315,27.25549663612037,5158600,JNJ,Johnson & Johnson
+2003-08-15,27.357574462890625,27.43259980636381,27.170011104207656,27.357574462890625,3628500,JNJ,Johnson & Johnson
+2003-08-18,27.019947052001957,27.37899938798377,26.98243439598263,27.26110130090221,5409600,JNJ,Johnson & Johnson
+2003-08-19,26.82703399658203,27.277188052363435,26.655546931930743,27.277188052363435,9500600,JNJ,Johnson & Johnson
+2003-08-20,26.81095314025879,27.0628256369927,26.671620680029804,26.794876868309604,7051600,JNJ,Johnson & Johnson
+2003-08-21,26.473331451416016,26.91812521482384,26.36615156630896,26.687689177343856,9703700,JNJ,Johnson & Johnson
+2003-08-22,26.54835700988769,26.78951124259773,26.258971930635653,26.52156254942798,11107900,JNJ,Johnson & Johnson
+2003-08-25,26.564453125,26.703787694352748,26.42512059993508,26.6394784880571,5767800,JNJ,Johnson & Johnson
+2003-08-26,26.618030548095703,26.752004936707305,26.26969836427769,26.618030548095703,7533700,JNJ,Johnson & Johnson
+2003-08-27,26.3983097076416,26.56443866705639,26.36615716628092,26.42510621782445,6424000,JNJ,Johnson & Johnson
+2003-08-28,26.33401107788086,26.446549097529527,26.258985731448416,26.398318225639045,6193000,JNJ,Johnson & Johnson
+2003-08-29,26.569795608520508,26.671615384460804,26.2643321921267,26.33399943055241,9042400,JNJ,Johnson & Johnson
+2003-09-02,26.79487419128418,26.864541436581785,26.47869459405556,26.676976090670795,8743800,JNJ,Johnson & Johnson
+2003-09-03,26.92350006103516,26.93957633709501,26.516216683694868,26.794883719694173,10443900,JNJ,Johnson & Johnson
+2003-09-04,27.39508819580078,27.480831740846817,26.89134512419124,27.057474137093656,10095200,JNJ,Johnson & Johnson
+2003-09-05,27.06282997131348,27.38972784854797,26.9502919610716,27.261111519494964,6484500,JNJ,Johnson & Johnson
+2003-09-08,27.49154281616211,27.58800453488056,27.27718503123308,27.32005577050415,9227800,JNJ,Johnson & Johnson
+2003-09-09,27.464750289916992,27.566570091633857,27.32005770161177,27.46475028991699,6998800,JNJ,Johnson & Johnson
+2003-09-10,27.88809967041016,28.038150280080583,27.42722760438101,27.464740256798613,12737700,JNJ,Johnson & Johnson
+2003-09-11,28.000656127929688,28.134630559163803,27.834527097255854,28.027450605318997,8816200,JNJ,Johnson & Johnson
+2003-09-12,27.66838836669922,27.88810625888984,27.529053872556844,27.882746139114587,9696900,JNJ,Johnson & Johnson
+2003-09-15,27.24502944946289,28.081030299757003,26.87526090405862,27.3522093601601,21815700,JNJ,Johnson & Johnson
+2003-09-16,27.25039291381836,27.36293296666288,27.03603509432157,27.25039291381836,11059100,JNJ,Johnson & Johnson
+2003-09-17,26.91277885437012,27.23967672630117,26.84846966874334,27.1324967945437,9030800,JNJ,Johnson & Johnson
+2003-09-18,27.191431045532227,27.277174535368346,26.891327808962803,26.902046000728078,7944300,JNJ,Johnson & Johnson
+2003-09-19,26.960996627807617,27.19143265367414,26.86989301455784,27.19143265367414,9730000,JNJ,Johnson & Johnson
+2003-09-22,26.891338348388672,26.896696424228253,26.693056833734527,26.848465564524613,6628000,JNJ,Johnson & Johnson
+2003-09-23,26.805593490600582,27.06282404811979,26.76272070887068,26.982438604519583,7070800,JNJ,Johnson & Johnson
+2003-09-24,26.50012588500977,26.80558722847206,26.473331424831475,26.80558722847206,9569000,JNJ,Johnson & Johnson
+2003-09-25,26.54300308227539,26.741286633356,26.50013234439767,26.505490420024845,6957700,JNJ,Johnson & Johnson
+2003-09-26,26.35542297363281,26.601935181106,26.30719214658063,26.54298616534383,7817700,JNJ,Johnson & Johnson
+2003-09-29,26.719846725463867,26.751999263568614,26.32864183899293,26.35543630217572,8355600,JNJ,Johnson & Johnson
+2003-09-30,26.53763771057129,26.698406510913905,26.409021443725468,26.639457473788163,8676900,JNJ,Johnson & Johnson
+2003-10-01,26.9395694732666,26.9395694732666,26.4733391877334,26.639466116124737,9406600,JNJ,Johnson & Johnson
+2003-10-02,26.95563697814941,27.003867822641155,26.768073718618325,27.003867822641155,6463400,JNJ,Johnson & Johnson
+2003-10-03,26.853822708129883,27.30397666737245,26.794873658994234,27.18607856910116,6881200,JNJ,Johnson & Johnson
+2003-10-06,26.880613327026367,27.030663943876736,26.666253550708976,26.85917694053736,5738500,JNJ,Johnson & Johnson
+2003-10-07,26.848464965820312,26.912774140182343,26.687696118488844,26.816312422926103,7125000,JNJ,Johnson & Johnson
+2003-10-08,26.67697525024414,26.84846227612293,26.58051354265149,26.827027931103032,6486900,JNJ,Johnson & Johnson
+2003-10-09,26.467973709106445,26.91812763154204,26.355435739569163,26.902051362832843,10796700,JNJ,Johnson & Johnson
+2003-10-10,26.38758850097656,26.467971883263903,26.296484881240666,26.467971883263903,6755200,JNJ,Johnson & Johnson
+2003-10-13,26.682344436645508,26.71985710853577,26.521575550789077,26.63411356645985,5346900,JNJ,Johnson & Johnson
+2003-10-14,27.293275833129883,27.320070314974814,27.009250645855303,27.132506897772345,14548500,JNJ,Johnson & Johnson
+2003-10-15,27.06282997131348,27.411164244104672,26.955650037817176,27.3843677275152,12480200,JNJ,Johnson & Johnson
+2003-10-16,27.16465377807617,27.196808376139245,26.966372200739304,27.062833950641025,6534700,JNJ,Johnson & Johnson
+2003-10-17,27.01459503173828,27.27182560678657,26.939569702885056,27.255749334685703,7347500,JNJ,Johnson & Johnson
+2003-10-20,27.13249015808105,27.212873554022423,26.98779759224258,27.11641184346345,5039700,JNJ,Johnson & Johnson
+2003-10-21,27.25039291381836,27.34149657142705,27.09498415907652,27.13785490526101,7156800,JNJ,Johnson & Johnson
+2003-10-22,26.74664878845215,27.164648256876443,26.66090525533211,26.902059581071928,7735900,JNJ,Johnson & Johnson
+2003-10-23,26.95563697814941,27.03602240039772,26.751995407596944,26.768073718618325,6739200,JNJ,Johnson & Johnson
+2003-10-24,26.982431411743164,26.982431411743164,26.607304893038656,26.96099707087877,7064400,JNJ,Johnson & Johnson
+2003-10-27,26.751989364624023,27.153912296503247,26.676964077758957,26.982425342444305,5234800,JNJ,Johnson & Johnson
+2003-10-28,27.08425712585449,27.08961520077192,26.714486583670496,26.78951394251998,6850800,JNJ,Johnson & Johnson
+2003-10-29,26.51620864868164,27.094978942904444,25.74987504297188,27.06282435624092,27913000,JNJ,Johnson & Johnson
+2003-10-30,26.51620864868164,26.762721013575007,26.41438885734397,26.51620864868164,10683700,JNJ,Johnson & Johnson
+2003-10-31,26.971729278564453,26.971729278564457,26.575164124359063,26.58052220128779,10290300,JNJ,Johnson & Johnson
+2003-11-03,26.67697525024414,26.902053249389176,26.65554090522424,26.837746125756283,6867700,JNJ,Johnson & Johnson
+2003-11-04,26.339370727539062,26.612677633831076,26.258985261065764,26.446548623787013,7687600,JNJ,Johnson & Johnson
+2003-11-05,26.339370727539062,26.607319556733607,26.130368923565957,26.232190787003773,7414600,JNJ,Johnson & Johnson
+2003-11-06,26.35007667541504,26.39294945273794,26.125000727329432,26.31256401740077,6903000,JNJ,Johnson & Johnson
+2003-11-07,26.157155990600582,26.682335260745408,26.125001406772157,26.242899503189808,6379700,JNJ,Johnson & Johnson
+2003-11-10,26.11427879333496,26.248253136853577,25.862406373348357,26.151791445977278,6036000,JNJ,Johnson & Johnson
+2003-11-11,26.301851272583008,26.38759479404324,26.01246612104717,26.119646033944164,6447100,JNJ,Johnson & Johnson
+2003-11-12,26.52691078186035,26.526910781860348,26.323269278205714,26.49475621466681,5537300,JNJ,Johnson & Johnson
+2003-11-13,26.977094650268555,27.153939856758235,26.40368418233975,26.478709545352817,11116400,JNJ,Johnson & Johnson
+2003-11-14,28.06478500366211,28.24247937490468,27.240934511014384,27.28939642552779,21457900,JNJ,Johnson & Johnson
+2003-11-17,27.82247543334961,28.03247843231154,27.6393993719288,27.730937402639203,6821900,JNJ,Johnson & Johnson
+2003-11-18,27.967857360839844,28.479399265596783,27.82785743471433,27.96247361733037,10571900,JNJ,Johnson & Johnson
+2003-11-19,28.14015769958496,28.264006359045755,27.946312178604853,27.946312178604853,6516900,JNJ,Johnson & Johnson
+2003-11-20,27.72553825378418,28.134770373605463,27.666306829608143,28.02707706183805,6020100,JNJ,Johnson & Johnson
+2003-11-21,27.3970890045166,27.730936598128324,27.246317467014407,27.725552854040465,7780800,JNJ,Johnson & Johnson
+2003-11-24,27.72016716003418,27.73093670233053,26.993240514711957,26.993240514711957,7948700,JNJ,Johnson & Johnson
+2003-11-25,27.29478454589844,27.5855560795978,27.15478457823608,27.5855560795978,11494200,JNJ,Johnson & Johnson
+2003-11-26,26.76169776916504,27.310932045946704,26.492465401374805,27.310932045946704,16251300,JNJ,Johnson & Johnson
+2003-11-28,26.54630470275879,26.680920854450346,26.492459063713955,26.51938188323637,5466300,JNJ,Johnson & Johnson
+2003-12-01,26.65398597717285,27.08475705689731,26.5462926937221,27.08475705689731,10666100,JNJ,Johnson & Johnson
+2003-12-02,26.357833862304688,26.648605143103897,26.34706432737745,26.648605143103897,11245300,JNJ,Johnson & Johnson
+2003-12-03,26.47092056274414,26.627075795084966,26.390150048339027,26.492459640462776,10067000,JNJ,Johnson & Johnson
+2003-12-04,26.56245422363281,26.680915014418144,26.443991378768462,26.53014561483008,7913700,JNJ,Johnson & Johnson
+2003-12-05,26.47092056274414,26.75630615323774,26.37938256355922,26.697076770630765,7078800,JNJ,Johnson & Johnson
+2003-12-08,26.842464447021484,27.074004432120606,26.54630927312813,26.57861789456516,11066100,JNJ,Johnson & Johnson
+2003-12-09,26.928611755371094,27.06861369132602,26.842457507890863,27.00399851923567,10652200,JNJ,Johnson & Johnson
+2003-12-10,27.05785179138184,27.08477461617918,26.86938996372057,26.928619356642784,8141400,JNJ,Johnson & Johnson
+2003-12-11,26.923236846923828,27.05246928758424,26.86939119486196,26.86939119486196,7535700,JNJ,Johnson & Johnson
+2003-12-12,26.594764709472656,26.842457918002783,26.27168679000547,26.27168679000547,10924400,JNJ,Johnson & Johnson
+2003-12-15,26.63246154785156,26.977078601045395,26.51938446241228,26.977078601045395,12387200,JNJ,Johnson & Johnson
+2003-12-16,26.610923767089844,26.7778485590362,26.449384772282272,26.56246391731936,10641600,JNJ,Johnson & Johnson
+2003-12-17,26.573226928710938,26.670150720090213,26.45476611464248,26.546304109789897,7847100,JNJ,Johnson & Johnson
+2003-12-18,26.90708923339844,26.907089233398438,26.49247105207606,26.49247105207606,9461900,JNJ,Johnson & Johnson
+2003-12-19,26.977087020874023,27.03093473604178,26.864009900142197,27.03093473604178,12128400,JNJ,Johnson & Johnson
+2003-12-22,27.18170738220215,27.18170738220215,26.864013015155248,26.96632265879713,7724500,JNJ,Johnson & Johnson
+2003-12-23,27.219388961791992,27.33785184782102,27.03092714681829,27.04708042979325,8099500,JNJ,Johnson & Johnson
+2003-12-24,27.31632423400879,27.32171003331432,27.08478416180506,27.21940038731511,2983100,JNJ,Johnson & Johnson
+2003-12-26,27.2570743560791,27.30553624669367,27.19245918661941,27.224767798388854,1279600,JNJ,Johnson & Johnson
+2003-12-29,27.596311569213867,27.596311569213864,27.321695518856668,27.3809249011882,6589200,JNJ,Johnson & Johnson
+2003-12-30,27.66093063354492,27.795546806450737,27.461699272786653,27.59631544569247,5881800,JNJ,Johnson & Johnson
+2003-12-31,27.81709098815918,27.860169157346963,27.57478142167832,27.6178595908661,5580900,JNJ,Johnson & Johnson
+2004-01-02,27.81709098815918,28.048631012343098,27.677091046459218,27.81709098815918,6463600,JNJ,Johnson & Johnson
+2004-01-05,27.97861862182617,28.043235849296327,27.730925412095235,28.00015769764956,8433800,JNJ,Johnson & Johnson
+2004-01-06,27.85476493835449,28.048612463344696,27.757841175859387,27.84399540317961,7298000,JNJ,Johnson & Johnson
+2004-01-07,27.86554336547852,27.881696646355973,27.709388136731544,27.81169772650068,7279200,JNJ,Johnson & Johnson
+2004-01-08,27.99478530883789,27.99478530883789,27.73093665819763,27.86555285556752,6464900,JNJ,Johnson & Johnson
+2004-01-09,27.67708969116211,27.94632207316143,27.67170389323729,27.94632207316143,6427300,JNJ,Johnson & Johnson
+2004-01-12,28.21017265319824,28.269404114281024,27.72016973071392,27.72555552940164,10459500,JNJ,Johnson & Johnson
+2004-01-13,28.13478660583496,28.4040190135463,28.02170948757546,28.215557149780462,7402800,JNJ,Johnson & Johnson
+2004-01-14,28.00016975402832,28.220940241079568,27.94093829704966,28.09709358288791,6410600,JNJ,Johnson & Johnson
+2004-01-15,27.91401481628418,28.404017693381203,27.81709098968652,28.037861471585607,7112400,JNJ,Johnson & Johnson
+2004-01-16,27.16555404663086,27.725558023876737,27.15478450236684,27.725558023876737,15364000,JNJ,Johnson & Johnson
+2004-01-20,27.73093032836914,27.9732398391417,27.35400465095401,27.35400465095401,14023400,JNJ,Johnson & Johnson
+2004-01-21,28.30170440673828,28.35016631024953,27.730931104725705,27.736314847747064,11084500,JNJ,Johnson & Johnson
+2004-01-22,28.5655574798584,28.651711766451232,28.334017449500127,28.350172790416437,8893500,JNJ,Johnson & Johnson
+2004-01-23,28.53862953186035,28.83478471052595,28.404013354823277,28.700168533488878,9367400,JNJ,Johnson & Johnson
+2004-01-26,28.8078670501709,28.867098507338103,28.474019446414182,28.53863464783285,7999100,JNJ,Johnson & Johnson
+2004-01-27,28.68940734863281,28.915563660044704,28.689407348632816,28.72709972485472,8900400,JNJ,Johnson & Johnson
+2004-01-28,28.624780654907227,28.872473900435494,28.59785783327669,28.754013074445243,8381300,JNJ,Johnson & Johnson
+2004-01-29,29.01785659790039,29.098627108509387,28.55477671911156,28.64631676807372,7692000,JNJ,Johnson & Johnson
+2004-01-30,28.7647762298584,29.03400851379528,28.727083874433585,28.980162878639632,6592900,JNJ,Johnson & Johnson
+2004-02-02,28.82400703430176,29.01785460317448,28.56554429383122,28.75939186270394,7009400,JNJ,Johnson & Johnson
+2004-02-03,28.99093437194824,29.028626729915445,28.759394427818627,28.88862683662006,5047600,JNJ,Johnson & Johnson
+2004-02-04,29.335546493530277,29.51862451056141,28.996313274368077,29.066314236371504,9436700,JNJ,Johnson & Johnson
+2004-02-05,29.346323013305664,29.534784816529918,29.270938292015963,29.37324583461204,7138300,JNJ,Johnson & Johnson
+2004-02-06,29.157859802246094,29.42709211046968,29.11478164697216,29.34093785400131,6603100,JNJ,Johnson & Johnson
+2004-02-09,29.136320114135746,29.238627649648507,28.872471553809888,29.200935291613305,6071800,JNJ,Johnson & Johnson
+2004-02-10,29.308631896972656,29.42709478064564,29.114784288809474,29.13632336840087,5686200,JNJ,Johnson & Johnson
+2004-02-11,29.427099227905277,29.52940679030641,29.077096320928764,29.227865792694647,7302400,JNJ,Johnson & Johnson
+2004-02-12,29.52985954284668,29.69211317340369,29.373017530123843,29.470368883201804,5764400,JNJ,Johnson & Johnson
+2004-02-13,29.329744338989254,29.67047401660467,29.25402709132812,29.54067154694252,4994700,JNJ,Johnson & Johnson
+2004-02-17,29.42710304260254,29.546088497652804,29.30811758755227,29.46496167591112,4818400,JNJ,Johnson & Johnson
+2004-02-18,29.14585494995117,29.32433306481613,29.107996331005275,29.25943080678888,4725700,JNJ,Johnson & Johnson
+2004-02-19,28.972789764404297,29.286477858670622,28.96738227384188,29.205351058252717,8285800,JNJ,Johnson & Johnson
+2004-02-20,28.826765060424805,29.09177750820275,28.79972347917572,29.070143417947325,7212400,JNJ,Johnson & Johnson
+2004-02-23,28.69156265258789,28.929533581833063,28.550945155149247,28.929533581833063,7412800,JNJ,Johnson & Johnson
+2004-02-24,29.302698135375977,29.378415371088384,28.94033442614385,28.94033442614385,12268600,JNJ,Johnson & Johnson
+2004-02-25,29.237808227539062,29.37842570573664,29.070147101525208,29.17831550336832,7286100,JNJ,Johnson & Johnson
+2004-02-26,29.18912506103516,29.36219363432498,29.03228102175996,29.03228102175996,4962700,JNJ,Johnson & Johnson
+2004-02-27,29.156681060791016,29.42169353897217,29.15127356917699,29.20535673787977,4967100,JNJ,Johnson & Johnson
+2004-03-01,29.07554626464844,29.470361127754003,28.94033631685998,29.470361127754003,6921500,JNJ,Johnson & Johnson
+2004-03-02,28.59420394897461,29.04310204079748,28.56175487650384,28.945750697104334,10710000,JNJ,Johnson & Johnson
+2004-03-03,28.783493041992188,28.88084436504267,28.502256115750804,28.502256115750804,6706500,JNJ,Johnson & Johnson
+2004-03-04,28.68073272705078,28.783493605136773,28.5779739121048,28.691549770172465,3958000,JNJ,Johnson & Johnson
+2004-03-05,28.734825134277344,28.951159861434224,28.540122435637773,28.56716401863981,7141300,JNJ,Johnson & Johnson
+2004-03-08,28.718595504760746,29.075549726902004,28.659104853687463,28.89707364740153,5588400,JNJ,Johnson & Johnson
+2004-03-09,28.486026763916016,28.69154643304389,28.4211265758745,28.686138943682,6423800,JNJ,Johnson & Johnson
+2004-03-10,27.9992733001709,28.523888502794357,27.97763921563924,28.4535787596364,9345100,JNJ,Johnson & Johnson
+2004-03-11,27.64232444763184,28.285923112059635,27.582831735355104,27.934378455277493,9841900,JNJ,Johnson & Johnson
+2004-03-12,27.425989151000977,27.71263568334802,27.312413274123656,27.66396001280912,10039500,JNJ,Johnson & Johnson
+2004-03-15,27.350269317626957,27.636913759771705,27.198834829420697,27.425986561730085,7877500,JNJ,Johnson & Johnson
+2004-03-16,27.626096725463867,27.70181396393864,27.37190137074999,27.458435652312584,6583200,JNJ,Johnson & Johnson
+2004-03-17,27.51793670654297,27.9289741528872,27.377317166877912,27.745088490884104,7599200,JNJ,Johnson & Johnson
+2004-03-18,27.572010040283203,27.782937211402185,27.523334380552672,27.53955891274955,6196900,JNJ,Johnson & Johnson
+2004-03-19,27.06902503967285,27.65854036181897,27.04739095774428,27.57741564929624,10158900,JNJ,Johnson & Johnson
+2004-03-22,26.77155876159668,27.074429664053955,26.636348868861344,27.06902011298657,9306200,JNJ,Johnson & Johnson
+2004-03-23,26.85269927978516,27.05821693657432,26.690445674864897,27.05821693657432,6573300,JNJ,Johnson & Johnson
+2004-03-24,26.85269927978516,27.03658491063987,26.771572477325027,26.798614057098305,6845700,JNJ,Johnson & Johnson
+2004-03-25,27.15016365051269,27.182612724411,26.74453372165984,27.01495367422841,9804900,JNJ,Johnson & Johnson
+2004-03-26,27.11229515075684,27.312405265119168,27.06902698379213,27.312405265119168,5767800,JNJ,Johnson & Johnson
+2004-03-29,27.350269317626957,27.51252084972511,27.258327539256054,27.263735029631928,6578300,JNJ,Johnson & Johnson
+2004-03-30,27.26914405822754,27.501705357171463,27.193426809853293,27.317819726916746,5754900,JNJ,Johnson & Johnson
+2004-03-31,27.43141365051269,27.53958003229567,27.204259709857173,27.33946975022738,7201900,JNJ,Johnson & Johnson
+2004-04-01,27.323226928710938,27.70722269134839,27.24210013349904,27.609871362350148,6380700,JNJ,Johnson & Johnson
+2004-04-02,27.68019294738769,27.71805158450061,26.987918368018946,26.987918368018946,7411400,JNJ,Johnson & Johnson
+2004-04-05,27.86408042907715,27.86408042907715,27.48008447763037,27.6801947242357,7122000,JNJ,Johnson & Johnson
+2004-04-06,27.842437744140625,27.853254789694063,27.615285976939877,27.636918004906267,5042500,JNJ,Johnson & Johnson
+2004-04-07,27.788354873657227,27.9830575693991,27.73967919972176,27.84243803885641,6221500,JNJ,Johnson & Johnson
+2004-04-08,27.51252555847168,28.01550683825893,27.328639907117847,27.98846525547112,8022200,JNJ,Johnson & Johnson
+2004-04-12,27.69100952148437,27.71805110993905,27.48008224314056,27.50712383159524,5346000,JNJ,Johnson & Johnson
+2004-04-13,27.79376602172852,28.17776190933013,27.76672443557108,28.091227595741863,10773300,JNJ,Johnson & Johnson
+2004-04-14,28.44816017150879,28.448160171508796,27.72343507499721,27.7612957424726,9254300,JNJ,Johnson & Johnson
+2004-04-15,29.48658943176269,29.621799396840583,28.594202836992498,28.653695551729225,19346800,JNJ,Johnson & Johnson
+2004-04-16,29.275657653808597,29.578526607971916,29.097179537413773,29.567709564874647,11372700,JNJ,Johnson & Johnson
+2004-04-19,29.162092208862305,29.23781154293708,28.875447665143803,29.0809674456364,7614800,JNJ,Johnson & Johnson
+2004-04-20,28.734825134277344,29.08636983958498,28.68614945961745,29.04851121075401,7574100,JNJ,Johnson & Johnson
+2004-04-21,29.03229331970215,29.178320377110584,28.6753389781952,28.691563519082464,7676200,JNJ,Johnson & Johnson
+2004-04-22,29.010648727416992,29.19453435579564,28.77808743084576,28.89707285601437,7143200,JNJ,Johnson & Johnson
+2004-04-23,29.03229331970215,29.12964469130777,28.85381511737817,28.956576044706885,5926700,JNJ,Johnson & Johnson
+2004-04-26,29.15126037597656,29.194526478729404,28.972782286379378,29.03768247207849,5911500,JNJ,Johnson & Johnson
+2004-04-27,29.400056838989254,29.55690090271503,29.14586142971925,29.151270983994184,8520100,JNJ,Johnson & Johnson
+2004-04-28,29.30811882019043,29.45955542293463,29.156684280587093,29.34056996288009,6545900,JNJ,Johnson & Johnson
+2004-04-29,29.25943946838379,29.34597377489666,29.03228768746524,29.286483115470805,6278100,JNJ,Johnson & Johnson
+2004-04-30,29.221580505371094,29.502817514119528,29.140455754455957,29.221580505371094,7359100,JNJ,Johnson & Johnson
+2004-05-03,29.70831871032715,29.74076982831156,29.28105494099261,29.32432309830516,7374300,JNJ,Johnson & Johnson
+2004-05-04,29.638023376464844,29.751599249846013,29.432503655722503,29.62720633188469,6534900,JNJ,Johnson & Johnson
+2004-05-05,29.24860382080078,29.605557840866304,29.216152705107863,29.475755441233773,6399200,JNJ,Johnson & Johnson
+2004-05-06,29.659656524658203,29.767824903887757,29.216168026643253,29.22698507088023,8673000,JNJ,Johnson & Johnson
+2004-05-07,29.90843963623047,30.27621085432369,29.724554027183853,29.75700515694739,11046000,JNJ,Johnson & Johnson
+2004-05-10,29.98955535888672,30.25997515100808,29.621784276550528,29.621784276550528,11477400,JNJ,Johnson & Johnson
+2004-05-11,29.82192039489746,30.49797046573986,29.69752742943939,30.2275504374029,8244600,JNJ,Johnson & Johnson
+2004-05-12,29.87598991394043,29.892214446896105,29.481175064805612,29.74618746087501,5798200,JNJ,Johnson & Johnson
+2004-05-13,29.70831871032715,29.881387213298733,29.513616128699297,29.875979725204317,6619200,JNJ,Johnson & Johnson
+2004-05-14,29.640369415283203,29.890452736632845,29.395721786180232,29.651242873676683,5393000,JNJ,Johnson & Johnson
+2004-05-17,29.73823356628418,29.95569654974282,29.428347207582743,29.455529821277512,6229800,JNJ,Johnson & Johnson
+2004-05-18,29.70018196105957,29.84153281788049,29.645814651589365,29.83065935598645,5361600,JNJ,Johnson & Johnson
+2004-05-19,29.509876251220703,29.814326722811995,29.509876251220707,29.78714412643222,5748700,JNJ,Johnson & Johnson
+2004-05-20,29.672998428344727,29.78716666386072,29.47728026808833,29.4881537296471,4560300,JNJ,Johnson & Johnson
+2004-05-21,29.86870384216309,29.923071130530687,29.662114368066177,29.727353040207305,6605800,JNJ,Johnson & Johnson
+2004-05-24,29.52620887756348,29.944827801829064,29.482715032699208,29.895898263307096,6242700,JNJ,Johnson & Johnson
+2004-05-25,30.097043991088867,30.281888634090937,29.422904094875413,29.4392153192492,8148300,JNJ,Johnson & Johnson
+2004-05-26,30.162282943725582,30.401492806435545,29.993747449650304,30.0100586741738,9073300,JNJ,Johnson & Johnson
+2004-05-27,30.33082771301269,30.37975725374565,30.211221708131955,30.254715554961592,5652800,JNJ,Johnson & Johnson
+2004-05-28,30.28733253479004,30.358008995830968,29.857840148780756,30.227529534978533,5505500,JNJ,Johnson & Johnson
+2004-06-01,30.319948196411133,30.37975118690884,29.98287924639717,30.02637101064074,5164300,JNJ,Johnson & Johnson
+2004-06-02,30.55372428894043,30.7440046578848,30.314512312095538,30.347132692729065,7907800,JNJ,Johnson & Johnson
+2004-06-03,30.765743255615234,30.950587881400427,30.428674375853976,30.444983524808578,8850000,JNJ,Johnson & Johnson
+2004-06-04,30.651594161987305,30.874494990140352,30.597226841766307,30.76032672852808,5193600,JNJ,Johnson & Johnson
+2004-06-07,30.8364372253418,30.8364372253418,30.537422165146676,30.73314035949217,4924100,JNJ,Johnson & Johnson
+2004-06-08,30.97234535217285,31.14087881254439,30.798374124363157,30.83643020082773,7499600,JNJ,Johnson & Johnson
+2004-06-09,30.858177185058597,30.972347496256493,30.760320177304465,30.966909728441905,3891400,JNJ,Johnson & Johnson
+2004-06-10,31.02670669555664,31.11369229856234,30.82555287746228,30.85273548954525,4404200,JNJ,Johnson & Johnson
+2004-06-14,30.99407196044922,31.091930977740468,30.874468107903898,30.874468107903898,4257000,JNJ,Johnson & Johnson
+2004-06-15,30.559139251708984,30.90708144683131,30.40691505981773,30.8527162565556,8312400,JNJ,Johnson & Johnson
+2004-06-16,30.379758834838867,30.548292315323007,30.368885372565558,30.45587099685117,4471900,JNJ,Johnson & Johnson
+2004-06-17,30.200328826904297,30.309061300160096,30.026357699254795,30.13509017251059,4750500,JNJ,Johnson & Johnson
+2004-06-18,30.03723526000977,30.21664417649164,29.91219362453742,30.167714660532923,8467400,JNJ,Johnson & Johnson
+2004-06-21,30.05355834960937,30.281896887979265,29.87958711747073,29.8850248850442,4514400,JNJ,Johnson & Johnson
+2004-06-22,30.102495193481445,30.17317167178336,29.9067769913538,30.080750339612624,5235700,JNJ,Johnson & Johnson
+2004-06-23,30.24928092956543,30.33626655836033,29.97745058034374,30.173168763607517,6199300,JNJ,Johnson & Johnson
+2004-06-24,30.27645874023437,30.472176892407948,30.200346586367026,30.22209350858645,4445500,JNJ,Johnson & Johnson
+2004-06-25,29.62949752807617,30.178593725713405,29.629497528076172,30.118792812228357,7932400,JNJ,Johnson & Johnson
+2004-06-28,29.88503074645996,29.977452074328863,29.727368638317746,29.765424723193306,6590200,JNJ,Johnson & Johnson
+2004-06-29,30.30363273620605,30.44498353295021,29.87957619817373,29.885013963759995,6198300,JNJ,Johnson & Johnson
+2004-06-30,30.28189468383789,30.34713337266616,30.053556162088174,30.30364160474749,6122400,JNJ,Johnson & Johnson
+2004-07-01,30.15684700012207,30.319944726696693,29.93394628989339,30.09160625037213,6363200,JNJ,Johnson & Johnson
+2004-07-02,30.09161949157715,30.521111950536497,29.966577777051207,30.053563407760603,4800000,JNJ,Johnson & Johnson
+2004-07-06,29.8741397857666,30.13509653231397,29.857828563301236,29.99374366508006,5752600,JNJ,Johnson & Johnson
+2004-07-07,29.64581298828125,29.895898450011288,29.591447755762065,29.781728143479903,5457900,JNJ,Johnson & Johnson
+2004-07-08,29.77086067199707,30.19491745178818,29.68387503812473,29.69474850159641,5780100,JNJ,Johnson & Johnson
+2004-07-09,29.895902633666992,29.99919741946887,29.781732311158525,29.84697308799221,3899600,JNJ,Johnson & Johnson
+2004-07-12,29.841527938842773,30.010063459793937,29.63493634443497,29.819781018610275,4227200,JNJ,Johnson & Johnson
+2004-07-13,30.107919692993164,30.25470827989517,29.92851072881285,30.20034098443131,6372900,JNJ,Johnson & Johnson
+2004-07-14,30.40150260925293,30.60809423733063,30.097053971981374,30.113363127863558,7503400,JNJ,Johnson & Johnson
+2004-07-15,30.09161949157715,30.49392932979625,30.042689944684295,30.472182403643647,5474900,JNJ,Johnson & Johnson
+2004-07-16,30.87991523742676,31.608420372741165,30.173157019321778,30.29819868242572,23213100,JNJ,Johnson & Johnson
+2004-07-19,30.66245460510254,31.358339417211425,30.39606003389817,31.358339417211425,8860200,JNJ,Johnson & Johnson
+2004-07-20,30.613529205322266,30.82011874060456,30.499358902886613,30.77118920353231,6541100,JNJ,Johnson & Johnson
+2004-07-21,30.309064865112305,30.7657396473812,30.281882262076,30.74399273539228,6014500,JNJ,Johnson & Johnson
+2004-07-22,30.57547187805176,30.66245748774307,30.30907728180309,30.336259895975275,6924700,JNJ,Johnson & Johnson
+2004-07-23,30.30363273620605,30.55371603177645,30.107914653098813,30.55371603177645,5245600,JNJ,Johnson & Johnson
+2004-07-26,30.135108947753903,30.26015064403869,29.825222553939284,30.222094565773784,5885000,JNJ,Johnson & Johnson
+2004-07-27,30.25472640991211,30.298218198445195,29.966584756036685,30.075317338221662,5083300,JNJ,Johnson & Johnson
+2004-07-28,30.27100944519043,30.368868477306968,29.79258774083175,30.200333016684095,8636000,JNJ,Johnson & Johnson
+2004-07-29,30.15684700012207,30.319944726696693,29.99374719964733,30.24926828475098,4832100,JNJ,Johnson & Johnson
+2004-07-30,30.048114776611328,30.222085963130617,29.895890506881983,30.010058709178992,5033400,JNJ,Johnson & Johnson
+2004-08-02,30.18403625488281,30.292768787840213,29.9013324987538,29.9013324987538,4140500,JNJ,Johnson & Johnson
+2004-08-03,30.135108947753903,30.43412188007845,30.048123329734025,30.10248856328368,5934200,JNJ,Johnson & Johnson
+2004-08-04,30.216646194458008,30.254702256756328,29.99918120369629,30.037237265994616,3438700,JNJ,Johnson & Johnson
+2004-08-05,30.020936965942383,30.444991541624,29.955696205144857,30.281893787431105,6130000,JNJ,Johnson & Johnson
+2004-08-06,29.683860778808597,30.020931762807667,29.575130344125128,30.020931762807667,6053600,JNJ,Johnson & Johnson
+2004-08-09,29.624059677124023,29.846960385019354,29.60774845290723,29.71648096078546,3450200,JNJ,Johnson & Johnson
+2004-08-10,29.895902633666992,29.901338328119312,29.55883150839585,29.61863451687625,3931800,JNJ,Johnson & Johnson
+2004-08-11,30.444995880126957,30.52110803800315,29.738237461975583,29.738237461975583,6071100,JNJ,Johnson & Johnson
+2004-08-12,30.60810089111328,30.852748652033,30.499368322493265,30.526553020074207,7663000,JNJ,Johnson & Johnson
+2004-08-13,30.34852600097656,30.791130098248686,30.19006182776608,30.736488286187186,6049000,JNJ,Johnson & Johnson
+2004-08-16,30.649076461791992,30.73650465833092,30.34307673167944,30.348542166467727,4739500,JNJ,Johnson & Johnson
+2004-08-17,30.894962310791016,30.900425659958643,30.6272123436293,30.68185625756648,6458700,JNJ,Johnson & Johnson
+2004-08-18,31.162715911865234,31.17911013128082,30.884039195231026,30.894967980023896,4851600,JNJ,Johnson & Johnson
+2004-08-19,31.02609634399414,31.15177419024131,30.949596966665577,30.98238330742855,4444400,JNJ,Johnson & Johnson
+2004-08-20,31.168176651000977,31.21188969913452,30.96053394012296,30.96599728947006,3809300,JNJ,Johnson & Johnson
+2004-08-23,31.17365455627441,31.47965437389883,31.168191204376317,31.21736970927214,4667300,JNJ,Johnson & Johnson
+2004-08-24,31.239221572875977,31.419543431367345,31.184579722428705,31.40315129312376,4028100,JNJ,Johnson & Johnson
+2004-08-25,31.5069637298584,31.52335586398514,31.25014251145968,31.272000079930304,4701100,JNJ,Johnson & Johnson
+2004-08-26,31.43047332763672,31.60532975658285,31.39768696553942,31.50697275474402,3930800,JNJ,Johnson & Johnson
+2004-08-27,31.534284591674805,31.61078399673237,31.46325062095133,31.474177320714592,3488200,JNJ,Johnson & Johnson
+2004-08-30,31.441389083862305,31.610780006693577,31.414068168997797,31.48510213075508,3327400,JNJ,Johnson & Johnson
+2004-08-31,31.74738121032715,31.74738121032715,31.424989467637136,31.424989467637136,5775400,JNJ,Johnson & Johnson
+2004-09-01,31.57801818847656,31.72555373495667,31.3703753358986,31.6927673631432,5949500,JNJ,Johnson & Johnson
+2004-09-02,31.539743423461918,31.64356372509874,31.424992255445183,31.517885859606157,4948800,JNJ,Johnson & Johnson
+2004-09-03,31.61078453063965,31.76378542779141,31.572534827464825,31.58346361186513,5102200,JNJ,Johnson & Johnson
+2004-09-07,31.616249084472656,31.856676081225373,31.52882089615781,31.72006940670515,5706000,JNJ,Johnson & Johnson
+2004-09-08,31.84028434753418,31.900391618591005,31.692748887063555,31.829355563300897,7263800,JNJ,Johnson & Johnson
+2004-09-09,31.42500305175781,31.867609491863856,31.42500305175781,31.84028856988384,5118500,JNJ,Johnson & Johnson
+2004-09-10,31.45778465270996,31.49603435458956,31.18457130531144,31.37035646492053,5117200,JNJ,Johnson & Johnson
+2004-09-13,31.774702072143555,31.77470207214356,31.33755920095898,31.58345154488738,5855000,JNJ,Johnson & Johnson
+2004-09-14,31.88399314880371,32.064314937931215,31.70913679329036,31.70913679329036,5435500,JNJ,Johnson & Johnson
+2004-09-15,31.79109764099121,31.97141732308683,31.74738251536081,31.829347333691857,4387000,JNJ,Johnson & Johnson
+2004-09-16,31.758323669433597,31.900395798630097,31.747394883768266,31.76925245509892,3299700,JNJ,Johnson & Johnson
+2004-09-17,31.97688865661621,32.1298874556512,31.87306834076423,31.88946047367446,5227100,JNJ,Johnson & Johnson
+2004-09-20,31.64902877807617,31.78017208382052,31.55613725336519,31.55613725336519,4731500,JNJ,Johnson & Johnson
+2004-09-21,31.63809585571289,31.6654167644028,31.364882599910363,31.638095855712887,5331500,JNJ,Johnson & Johnson
+2004-09-22,31.31024932861328,31.50149992327996,31.25014205841668,31.463250221237107,4714500,JNJ,Johnson & Johnson
+2004-09-23,30.905895233154297,31.266536775635743,30.884037664651792,31.14632223332444,6333600,JNJ,Johnson & Johnson
+2004-09-24,30.90043067932129,31.12993098623234,30.736503079786267,30.845788840960456,4555900,JNJ,Johnson & Johnson
+2004-09-27,30.88951873779297,31.124482522877088,30.79116170755061,30.79116170755061,4313000,JNJ,Johnson & Johnson
+2004-09-28,31.20095634460449,31.38127811342281,30.74742337496329,30.97145818551057,4975300,JNJ,Johnson & Johnson
+2004-09-29,31.162715911865234,31.16818134648795,30.966001954498704,31.10807407235345,4102400,JNJ,Johnson & Johnson
+2004-09-30,30.78021812438965,31.414073035928443,30.649074794489117,31.26653757146004,7942900,JNJ,Johnson & Johnson
+2004-10-01,31.146318435668945,31.146318435668945,30.665462409506738,30.81299785223101,5786400,JNJ,Johnson & Johnson
+2004-10-04,31.282930374145508,31.392216137321245,31.12446612176332,31.146323691288977,6920300,JNJ,Johnson & Johnson
+2004-10-05,31.397676467895508,31.44685495237236,31.22828553149373,31.348497983418653,3826700,JNJ,Johnson & Johnson
+2004-10-06,31.55613899230957,31.56160234164276,31.29385445081945,31.4195323300052,3743100,JNJ,Johnson & Johnson
+2004-10-07,30.55617904663086,31.517891173920887,30.354001758005488,31.50149904049116,10501300,JNJ,Johnson & Johnson
+2004-10-08,30.228328704833984,30.545257231501477,30.16822142671065,30.2829705479719,8960900,JNJ,Johnson & Johnson
+2004-10-11,30.25016975402832,30.30481156732233,29.94963561200816,30.15727617008664,7255600,JNJ,Johnson & Johnson
+2004-10-12,31.04795455932617,31.080740900780626,30.250172344000077,30.326671722942063,11660700,JNJ,Johnson & Johnson
+2004-10-13,30.878572463989254,31.255608227927222,30.769288789554608,31.10260733170425,7024600,JNJ,Johnson & Johnson
+2004-10-14,30.884037017822266,31.13539279697932,30.867644884014936,30.867644884014936,5820600,JNJ,Johnson & Johnson
+2004-10-15,30.916820526123047,31.151782065408295,30.873105394054573,30.99878327207309,7227200,JNJ,Johnson & Johnson
+2004-10-18,31.321168899536133,31.40313371377645,30.70917176241769,30.70917176241769,6466400,JNJ,Johnson & Johnson
+2004-10-19,30.9332218170166,31.37582619576732,30.856722397699333,31.058899732245376,5435400,JNJ,Johnson & Johnson
+2004-10-20,31.419544219970703,31.419544219970703,30.78022579898876,30.79115250179008,6049000,JNJ,Johnson & Johnson
+2004-10-21,31.57252693176269,31.6708838823157,31.244671819554,31.310242425105347,6910700,JNJ,Johnson & Johnson
+2004-10-22,31.30478858947754,31.687287726257157,31.277467669233125,31.572536526106447,5131100,JNJ,Johnson & Johnson
+2004-10-25,31.190025329589844,31.315703173283296,31.11898930160601,31.200952025170444,6234900,JNJ,Johnson & Johnson
+2004-10-26,31.27199935913086,31.33210662881342,30.982393879153875,31.151784819765737,6610400,JNJ,Johnson & Johnson
+2004-10-27,31.567066192626957,31.58345832425684,31.091675615290885,31.140854094632694,5945100,JNJ,Johnson & Johnson
+2004-10-28,31.69820213317871,31.736453908028704,31.41406217149257,31.45777521003975,5581200,JNJ,Johnson & Johnson
+2004-10-29,31.9004020690918,31.955043923706302,31.64358076660672,31.654509554420247,6801500,JNJ,Johnson & Johnson
+2004-11-01,31.93317985534668,32.17907232002277,31.74739466919727,31.88400136241146,6724200,JNJ,Johnson & Johnson
+2004-11-02,31.71460723876953,32.239176388207355,31.58892934366167,31.58892934366167,7443800,JNJ,Johnson & Johnson
+2004-11-03,32.485050201416016,32.77465552910646,32.337514821898814,32.36483572526467,9375800,JNJ,Johnson & Johnson
+2004-11-04,32.35939025878906,32.51238906973952,32.1408187421863,32.37578239297591,9121900,JNJ,Johnson & Johnson
+2004-11-05,32.33753204345703,32.64899509349231,32.239175071398265,32.321139909598045,6466200,JNJ,Johnson & Johnson
+2004-11-08,32.69818115234375,32.92767941733051,32.37578924358646,32.40311016782971,6775000,JNJ,Johnson & Johnson
+2004-11-09,32.692710876464844,32.91128030856741,32.528781196822344,32.69817422637512,5096600,JNJ,Johnson & Johnson
+2004-11-10,32.851165771484375,33.13530784638023,32.7200245581183,32.769203034243574,6436700,JNJ,Johnson & Johnson
+2004-11-11,33.11346435546875,33.25007106004487,32.71457302824085,32.78560909826724,5627500,JNJ,Johnson & Johnson
+2004-11-12,33.48952102661133,33.48952102661133,33.182075489467714,33.26991677232284,6120300,JNJ,Johnson & Johnson
+2004-11-15,33.577369689941406,33.75854355369755,33.22600448128908,33.48952838777833,5326500,JNJ,Johnson & Johnson
+2004-11-16,33.5059814453125,33.70362480123589,33.495001026172226,33.54441186515307,3953700,JNJ,Johnson & Johnson
+2004-11-17,33.434627532958984,33.731090611493705,33.35227539795935,33.434627532958984,6264900,JNJ,Johnson & Johnson
+2004-11-18,33.5554084777832,33.68717147675318,33.40717588930516,33.434627997554365,4666700,JNJ,Johnson & Johnson
+2004-11-19,33.23698806762695,33.54443160729341,33.15463592275798,33.500511999184795,5213900,JNJ,Johnson & Johnson
+2004-11-22,33.41815948486328,33.527961645373985,33.24247686576697,33.24247686576697,4752300,JNJ,Johnson & Johnson
+2004-11-23,33.25344467163086,33.42912722405599,33.094231704026456,33.40167721792104,5376000,JNJ,Johnson & Johnson
+2004-11-24,33.22052001953125,33.429143940220946,33.16013081355737,33.30836133966866,4001300,JNJ,Johnson & Johnson
+2004-11-26,33.18756484985352,33.37422782703396,33.09972357202161,33.1052127356293,1672900,JNJ,Johnson & Johnson
+2004-11-29,33.05032730102539,33.44012301245162,32.885625094227194,33.209540341794586,5021800,JNJ,Johnson & Johnson
+2004-11-30,33.1161994934082,33.352273365431934,32.940516904130305,32.99541692791653,8543200,JNJ,Johnson & Johnson
+2004-12-01,33.59383773803711,33.648739858308275,33.06130078436811,33.121692069515525,5431500,JNJ,Johnson & Johnson
+2004-12-02,33.90128326416016,34.03853542312437,33.43462676140254,33.47854636323418,6167000,JNJ,Johnson & Johnson
+2004-12-03,33.9891242980957,34.20323732932835,33.769520007738166,33.89579383598987,6053700,JNJ,Johnson & Johnson
+2004-12-06,33.94520950317383,34.03305081289464,33.85187693355058,33.85187693355058,3369400,JNJ,Johnson & Johnson
+2004-12-07,33.16561508178711,34.01108897218586,33.132673806237115,33.516980310445824,11385900,JNJ,Johnson & Johnson
+2004-12-08,33.571876525878906,33.73657868602836,33.37972226045322,33.451093964428566,5990700,JNJ,Johnson & Johnson
+2004-12-09,33.65971374511719,33.76402461192099,33.35226821421463,33.57187246404522,7539100,JNJ,Johnson & Johnson
+2004-12-10,33.07776641845703,34.36244655897912,33.07776641845703,33.75853796831295,8732900,JNJ,Johnson & Johnson
+2004-12-13,33.29186248779297,33.39068414788514,32.72089336154945,33.20402124485554,8681000,JNJ,Johnson & Johnson
+2004-12-14,33.725608825683594,33.80246971820616,33.12170001789003,33.21503050329537,7057700,JNJ,Johnson & Johnson
+2004-12-15,33.434627532958984,33.69815143293528,33.280903687246465,33.51697757365682,7329000,JNJ,Johnson & Johnson
+2004-12-16,34.8345947265625,35.26830991193172,33.79147758963568,33.928729734268074,28705900,JNJ,Johnson & Johnson
+2004-12-17,34.905967712402344,35.27380246828545,34.56009170879914,34.56558087329372,18006800,JNJ,Johnson & Johnson
+2004-12-20,34.625980377197266,35.08165862762059,34.543628230110464,34.90597600185071,8646100,JNJ,Johnson & Johnson
+2004-12-21,34.560096740722656,34.642446785941026,34.37892287149881,34.631468455353435,9117100,JNJ,Johnson & Johnson
+2004-12-22,34.752254486083984,34.81264578546214,34.20324571981315,34.20324571981315,6678000,JNJ,Johnson & Johnson
+2004-12-23,34.91694641113281,35.00478770408742,34.61499209749519,34.61499209749519,5552700,JNJ,Johnson & Johnson
+2004-12-27,34.878517150878906,35.125571450102456,34.878517150878906,35.015769306636244,4677700,JNJ,Johnson & Johnson
+2004-12-28,35.00477981567383,35.081642762201774,34.916938542514465,35.00477981567383,4089000,JNJ,Johnson & Johnson
+2004-12-29,34.878517150878906,34.97184970583078,34.77969543118949,34.916947586946826,4583100,JNJ,Johnson & Johnson
+2004-12-30,34.889495849609375,35.0487088450483,34.862045838675456,34.97184797671271,3206800,JNJ,Johnson & Johnson
+2004-12-31,34.81814193725586,34.999315871739554,34.768733148908666,34.97186584677911,2949600,JNJ,Johnson & Johnson
+2005-01-03,34.53263854980469,34.889492849867004,34.41734516291245,34.77969072127036,7859500,JNJ,Johnson & Johnson
+2005-01-04,34.422847747802734,34.719312964273016,34.37892604419139,34.64244998295317,6989600,JNJ,Johnson & Johnson
+2005-01-05,34.4008674621582,34.63694124995044,34.36243704035955,34.51615872755416,6888100,JNJ,Johnson & Johnson
+2005-01-06,34.49971389770508,34.63696610097502,34.41736173802215,34.450303020755804,5277500,JNJ,Johnson & Johnson
+2005-01-07,34.37342071533203,34.587533684001954,34.351459873852775,34.57655326326233,5037800,JNJ,Johnson & Johnson
+2005-01-10,34.642452239990234,34.70833479969966,34.36794785744102,34.43931958330844,5419300,JNJ,Johnson & Johnson
+2005-01-11,34.52165603637695,34.64243648564575,34.38440390752051,34.50518435678931,4880000,JNJ,Johnson & Johnson
+2005-01-12,34.76322555541992,34.81263641485634,34.35146909155032,34.56009295298205,6093800,JNJ,Johnson & Johnson
+2005-01-13,34.022064208984375,34.74675540615263,33.97265335034556,34.66989453589261,9014700,JNJ,Johnson & Johnson
+2005-01-14,34.422847747802734,34.45029776540878,34.15932380904096,34.28559556547043,6820200,JNJ,Johnson & Johnson
+2005-01-18,34.60400390625,34.620475584813825,34.164797540069124,34.164797540069124,6122900,JNJ,Johnson & Johnson
+2005-01-19,34.48871994018555,34.74126339249675,34.39538948384073,34.604011243070886,4697100,JNJ,Johnson & Johnson
+2005-01-20,34.30754470825195,34.55459687669053,34.25813385570396,34.48871643806034,5274600,JNJ,Johnson & Johnson
+2005-01-21,33.956180572509766,34.362447852023,33.956180572509766,34.236176127197666,6426300,JNJ,Johnson & Johnson
+2005-01-24,33.7585563659668,34.00011951501944,33.59934329090129,33.95619780011752,5938600,JNJ,Johnson & Johnson
+2005-01-25,34.98282241821289,35.05419201557722,33.98362711209995,33.98362711209995,11172300,JNJ,Johnson & Johnson
+2005-01-26,35.493412017822266,35.67458588757958,34.44480552225956,34.719309862399555,12781800,JNJ,Johnson & Johnson
+2005-01-27,35.25733184814453,35.4934057062294,35.24086226084144,35.33968397326308,6360100,JNJ,Johnson & Johnson
+2005-01-28,35.47694778442383,35.58125660117651,35.2793042945916,35.34518266546604,6968700,JNJ,Johnson & Johnson
+2005-01-31,35.52085494995117,35.66359835958546,35.32870277656073,35.64712877166674,6168900,JNJ,Johnson & Johnson
+2005-02-01,35.91615295410156,35.91615295410156,35.42204422027197,35.4714571879572,7340300,JNJ,Johnson & Johnson
+2005-02-02,36.234561920166016,36.26201402130413,35.78437510627775,35.795353433571464,7068000,JNJ,Johnson & Johnson
+2005-02-03,36.042423248291016,36.23457546226401,35.94360151130431,36.11379287387981,5022300,JNJ,Johnson & Johnson
+2005-02-04,36.3663215637207,36.3663215637207,35.938095607470565,35.94358686523343,4851300,JNJ,Johnson & Johnson
+2005-02-07,36.48162460327149,36.51456797186399,36.16320275663813,36.37182454423981,4892100,JNJ,Johnson & Johnson
+2005-02-08,36.41575241088867,36.585943787793546,36.31143940511886,36.48712204248648,6379900,JNJ,Johnson & Johnson
+2005-02-09,36.3388786315918,36.49809161971229,36.2180960758726,36.43220908333736,4529800,JNJ,Johnson & Johnson
+2005-02-10,36.305938720703125,36.35535167483275,36.16319949455841,36.26750828464826,4002900,JNJ,Johnson & Johnson
+2005-02-11,36.72223663330078,36.88213877275815,36.33626885304736,36.38589147905139,6584400,JNJ,Johnson & Johnson
+2005-02-14,36.391395568847656,36.72774062200739,36.28112029527124,36.72774062200739,5217600,JNJ,Johnson & Johnson
+2005-02-15,36.341796875,36.396934548075386,36.1377828572128,36.2921700245178,4186400,JNJ,Johnson & Johnson
+2005-02-16,36.2480354309082,36.3197181469336,36.07159246387457,36.2149536891932,4607500,JNJ,Johnson & Johnson
+2005-02-17,36.03302001953125,36.226003987691634,36.02750498994524,36.226003987691634,5354200,JNJ,Johnson & Johnson
+2005-02-18,36.07711410522461,36.1653335015522,35.95580875438286,36.08262913209912,6185200,JNJ,Johnson & Johnson
+2005-02-22,35.87860870361328,36.31971822551786,35.86758285859514,35.86758285859514,8299800,JNJ,Johnson & Johnson
+2005-02-23,36.06609344482422,36.14328700523681,35.95581392513942,36.06057841715659,4928200,JNJ,Johnson & Johnson
+2005-02-24,36.33074569702149,36.3638274402891,35.88412533597924,36.03299738741587,4817000,JNJ,Johnson & Johnson
+2005-02-25,36.51269912719727,36.55129589175476,36.30868525354661,36.314200278978205,6456100,JNJ,Johnson & Johnson
+2005-02-28,36.170860290527344,36.52374640405567,36.170860290527344,36.43001195037283,6833700,JNJ,Johnson & Johnson
+2005-03-01,36.74981689453125,36.9372858049024,36.61748565152018,36.65056741058936,8467400,JNJ,Johnson & Johnson
+2005-03-02,36.92074203491211,37.0255065394085,36.45758061726624,36.69467635441373,6991900,JNJ,Johnson & Johnson
+2005-03-03,36.80495071411133,36.99793463306325,36.67261948493485,36.99793463306325,5791900,JNJ,Johnson & Johnson
+2005-03-04,37.3508186340332,37.35633366190563,36.94830994075328,37.04755940878857,8306000,JNJ,Johnson & Johnson
+2005-03-07,37.73678207397461,37.86911326567853,37.41146281123376,37.439033737591245,9389500,JNJ,Johnson & Johnson
+2005-03-08,37.59892654418945,37.71471683409623,37.49416209805545,37.521733017584936,8537100,JNJ,Johnson & Johnson
+2005-03-09,37.36183166503906,37.55481548529991,37.3287457196145,37.54930045994052,6375500,JNJ,Johnson & Johnson
+2005-03-10,37.49418258666992,37.64305469597756,37.38390726175567,37.42250404614905,5041700,JNJ,Johnson & Johnson
+2005-03-11,37.27360916137695,37.632010098903365,37.21295650086947,37.49967893358336,5807000,JNJ,Johnson & Johnson
+2005-03-14,37.39491653442383,37.40043156024493,37.21295854291651,37.26809618093117,5589000,JNJ,Johnson & Johnson
+2005-03-15,37.08614349365234,37.41145851227847,37.08614349365234,37.40594348629416,5014000,JNJ,Johnson & Johnson
+2005-03-16,36.970359802246094,37.190910400287294,36.970359802246094,36.99792652363474,5408700,JNJ,Johnson & Johnson
+2005-03-17,36.93727493286133,37.14680389658543,36.83802547813232,36.84905553239839,4405800,JNJ,Johnson & Johnson
+2005-03-18,37.08063888549805,37.08063888549805,36.75532377547442,36.94279264428802,10640700,JNJ,Johnson & Johnson
+2005-03-21,36.86007690429688,37.08063168877365,36.755316641888186,37.08063168877365,5178600,JNJ,Johnson & Johnson
+2005-03-22,36.82700347900391,37.06961421741267,36.74980991800722,36.74980991800722,5072300,JNJ,Johnson & Johnson
+2005-03-23,37.60445785522461,37.60445785522461,36.843548018295074,36.84906304655272,9565500,JNJ,Johnson & Johnson
+2005-03-24,37.54379653930664,37.780892219107336,37.47211801536057,37.60444921600447,8876600,JNJ,Johnson & Johnson
+2005-03-28,37.68716430664063,37.76987289886079,37.587914837323176,37.62100079825149,5145100,JNJ,Johnson & Johnson
+2005-03-29,37.45006561279297,37.56034512924294,37.32876024806471,37.5217483501688,9428000,JNJ,Johnson & Johnson
+2005-03-30,37.521759033203125,37.6320343743168,37.43905042400056,37.45559130449415,6516300,JNJ,Johnson & Johnson
+2005-03-31,37.03103256225586,37.1964456004974,36.94280890980548,37.15233377427221,12551500,JNJ,Johnson & Johnson
+2005-04-01,36.86007690429688,37.19090697764573,36.7498016154248,37.119228460552144,11052700,JNJ,Johnson & Johnson
+2005-04-04,37.483154296875,37.54380277691608,36.86008655213999,36.91522421100789,8684900,JNJ,Johnson & Johnson
+2005-04-05,38.05107498168945,38.07313088357253,37.37286967066776,37.48314918008312,9114300,JNJ,Johnson & Johnson
+2005-04-06,37.940799713134766,38.1558395221145,37.85258030247484,38.10621689238084,5689800,JNJ,Johnson & Johnson
+2005-04-07,38.17789077758789,38.18340580468684,37.75332623909762,37.82500476445146,4975300,JNJ,Johnson & Johnson
+2005-04-08,37.84706878662109,38.31023440744816,37.84706878662109,38.29920435088365,4822800,JNJ,Johnson & Johnson
+2005-04-11,37.98491287231445,38.18892683974014,37.88014837461832,37.93529024081656,4449500,JNJ,Johnson & Johnson
+2005-04-12,37.84706878662109,37.88566557112885,37.41147410047128,37.64856983580006,9775400,JNJ,Johnson & Johnson
+2005-04-13,37.81947326660156,38.04002798044137,37.74227974776732,37.74227974776732,7138400,JNJ,Johnson & Johnson
+2005-04-14,38.18339538574219,38.188910411336266,37.620984770372736,37.82499444330219,8069600,JNJ,Johnson & Johnson
+2005-04-15,38.26610565185547,38.59142066199292,38.21096801364785,38.5362830237853,12990700,JNJ,Johnson & Johnson
+2005-04-18,38.06760787963867,38.21647992773795,37.75331870544485,38.210969108471794,9164900,JNJ,Johnson & Johnson
+2005-04-19,38.07312774658203,38.56937077449775,37.72024175899482,38.52526318109894,9343700,JNJ,Johnson & Johnson
+2005-04-20,37.54932403564453,38.12828006666195,37.411477762234135,38.07314239864468,7882400,JNJ,Johnson & Johnson
+2005-04-21,37.65406799316406,37.75883244991707,37.40043149336445,37.67612388967691,7696200,JNJ,Johnson & Johnson
+2005-04-22,37.76435852050781,37.92426067975497,37.48866601285419,37.67613910556024,7021900,JNJ,Johnson & Johnson
+2005-04-25,37.79193115234375,38.321260286018806,37.73679348968189,38.04556776597551,5981500,JNJ,Johnson & Johnson
+2005-04-26,37.50519180297852,37.87462281174062,37.494165958070624,37.71472071681747,5866900,JNJ,Johnson & Johnson
+2005-04-27,37.67614364624024,37.71474043369402,37.31774250174971,37.40596192732938,5966400,JNJ,Johnson & Johnson
+2005-04-28,37.30671310424805,37.68165088573338,37.28465719826645,37.54931965657774,6406300,JNJ,Johnson & Johnson
+2005-04-29,37.8415641784668,37.8415641784668,37.37840263683666,37.39494351950415,6540900,JNJ,Johnson & Johnson
+2005-05-02,37.92427062988281,37.951841570575446,37.68717484282492,37.86913295523247,4361200,JNJ,Johnson & Johnson
+2005-05-03,37.89667510986328,37.951812742631446,37.67060534676257,37.94629771733511,5716300,JNJ,Johnson & Johnson
+2005-05-04,37.615478515625,37.63201938953214,37.30118929119053,37.576881740930695,8439700,JNJ,Johnson & Johnson
+2005-05-05,37.77539443969727,37.8250170795446,37.43904919161705,37.632033135580826,6279600,JNJ,Johnson & Johnson
+2005-05-06,37.609962463378906,37.97387850634623,37.57688071646654,37.97387850634623,4731000,JNJ,Johnson & Johnson
+2005-05-09,37.58789443969727,37.65406211891328,37.36733971570868,37.549297678504125,6766100,JNJ,Johnson & Johnson
+2005-05-10,37.34529495239258,37.57687556248156,37.19641869824092,37.494166999812,6870600,JNJ,Johnson & Johnson
+2005-05-11,37.46659469604492,37.55481828143671,37.07511200101607,37.39491618796316,4969700,JNJ,Johnson & Johnson
+2005-05-12,37.30119323730469,37.571370688747045,37.08063841283335,37.53828893743303,4845300,JNJ,Johnson & Johnson
+2005-05-13,37.17929458618164,37.33443851071191,36.990906742782,37.20700067014271,5954700,JNJ,Johnson & Johnson
+2005-05-16,37.47850036621094,37.47850036621094,37.179292431660855,37.184834493602885,3943500,JNJ,Johnson & Johnson
+2005-05-17,37.62810897827149,37.65026877282093,37.16267297298936,37.30119493937554,5294400,JNJ,Johnson & Johnson
+2005-05-18,37.45632553100586,37.722289471821085,37.389837716317125,37.677961443792974,8495100,JNJ,Johnson & Johnson
+2005-05-19,37.3510627746582,37.52837071175848,37.27348658903182,37.42863473292991,8134400,JNJ,Johnson & Johnson
+2005-05-20,37.23469543457031,37.484037460662535,37.17374544334916,37.484037460662535,6191100,JNJ,Johnson & Johnson
+2005-05-23,37.26794052124024,37.44524841916997,37.146040548784725,37.29010453690067,5877000,JNJ,Johnson & Johnson
+2005-05-24,37.45632553100586,37.50619561937584,37.26793775291654,37.29010176693059,8353300,JNJ,Johnson & Johnson
+2005-05-25,37.3843002319336,37.51173804392142,37.23469417586482,37.46741423782136,4725900,JNJ,Johnson & Johnson
+2005-05-26,37.35660552978516,37.677977529157936,37.32890367095627,37.677977529157936,5032300,JNJ,Johnson & Johnson
+2005-05-27,37.36212539672852,37.50064729064678,37.36212539672852,37.40091135793152,4409900,JNJ,Johnson & Johnson
+2005-05-31,37.17929458618164,37.50620862203174,37.17929458618164,37.50066655976855,6398300,JNJ,Johnson & Johnson
+2005-06-01,37.29565048217773,37.46187852210904,37.15159069008224,37.17929254516768,4966200,JNJ,Johnson & Johnson
+2005-06-02,37.12388610839844,37.26240807148948,37.05185620943884,37.26240807148948,6761600,JNJ,Johnson & Johnson
+2005-06-03,36.81359100341797,37.09617270869719,36.76926296940609,37.02968488503337,6526000,JNJ,Johnson & Johnson
+2005-06-06,36.78034973144531,36.96874179749324,36.73602591651179,36.89670767193604,7041700,JNJ,Johnson & Johnson
+2005-06-07,36.86899948120117,37.090635427206514,36.85237752503773,36.97427750670837,5520700,JNJ,Johnson & Johnson
+2005-06-08,36.769264221191406,37.04076604088775,36.708314229188574,37.04076604088775,5296300,JNJ,Johnson & Johnson
+2005-06-09,36.97428131103516,37.046311204272655,36.65290936762878,36.74710328048271,5228900,JNJ,Johnson & Johnson
+2005-06-10,36.83575820922852,36.96319603385223,36.42019236593889,36.84683810501365,5248400,JNJ,Johnson & Johnson
+2005-06-13,36.83021545410156,37.09617522148014,36.69723557041228,36.70831546598877,5413400,JNJ,Johnson & Johnson
+2005-06-14,36.89117431640625,37.01307433382252,36.76927429898997,36.79698038562288,3981700,JNJ,Johnson & Johnson
+2005-06-15,36.76372909545898,36.874549205167895,36.58642114727967,36.874549205167895,4655300,JNJ,Johnson & Johnson
+2005-06-16,36.736026763916016,36.89117068814908,36.630748717891485,36.66399263669718,4434800,JNJ,Johnson & Johnson
+2005-06-17,36.88009643554688,36.98537450975178,36.24289860864944,36.98537450975178,14288000,JNJ,Johnson & Johnson
+2005-06-20,36.874542236328125,37.0130641767691,36.680608137827456,36.78034410403912,8199500,JNJ,Johnson & Johnson
+2005-06-21,36.86345672607422,36.95765062746322,36.680606757010416,36.76372076361705,8668900,JNJ,Johnson & Johnson
+2005-06-22,36.56978225708008,36.94101994118572,36.55316030515788,36.92994004902192,8873100,JNJ,Johnson & Johnson
+2005-06-23,36.20964431762695,36.62521025293413,36.120992449652846,36.50331023553384,8927500,JNJ,Johnson & Johnson
+2005-06-24,36.33708572387695,36.73048762805531,36.01571372530132,36.403573566785546,18319900,JNJ,Johnson & Johnson
+2005-06-27,36.37586212158203,36.51992612217627,36.28720605126123,36.303828007607855,6900200,JNJ,Johnson & Johnson
+2005-06-28,36.60856628417969,36.62518823522262,35.699862990108656,35.699862990108656,6071700,JNJ,Johnson & Johnson
+2005-06-29,36.40358352661133,36.56426956986199,36.23735964650665,36.54210554037675,7808300,JNJ,Johnson & Johnson
+2005-06-30,36.015708923339844,36.39248881655512,35.79961500798817,36.35924489953322,9344300,JNJ,Johnson & Johnson
+2005-07-01,35.987998962402344,36.25396295197792,35.915969074166185,35.915969074166185,6718200,JNJ,Johnson & Johnson
+2005-07-05,35.93260192871094,36.15423794935047,35.67217992151115,35.683264047588644,6384100,JNJ,Johnson & Johnson
+2005-07-06,35.54471969604492,35.97690733928574,35.54471969604492,35.960285387984605,6661400,JNJ,Johnson & Johnson
+2005-07-07,35.41729736328125,35.51703335383998,35.19566347267775,35.51703335383998,8278900,JNJ,Johnson & Johnson
+2005-07-08,35.61676406860352,35.62784819222106,35.20119820739108,35.406212220770186,8144900,JNJ,Johnson & Johnson
+2005-07-11,35.89935302734375,35.91597498679969,35.52257311270793,35.616767034528166,6528500,JNJ,Johnson & Johnson
+2005-07-12,35.89380645751953,36.01570644802802,35.7996125475282,35.899348519093834,5141600,JNJ,Johnson & Johnson
+2005-07-13,35.6943359375,35.95475788626839,35.65554995964224,35.80515603663258,6809800,JNJ,Johnson & Johnson
+2005-07-14,35.794071197509766,35.94921510583947,35.63892728918006,35.849479132291165,6521400,JNJ,Johnson & Johnson
+2005-07-15,36.03233337402344,36.09882544002082,35.77745346206593,35.77745346206593,6444500,JNJ,Johnson & Johnson
+2005-07-18,35.794071197509766,36.05449314107225,35.71095718166043,35.93259314814049,5938000,JNJ,Johnson & Johnson
+2005-07-19,36.026790618896484,36.0489546404694,35.73866679315832,35.76637287696318,11069400,JNJ,Johnson & Johnson
+2005-07-20,35.993553161621094,35.993553161621094,35.65555916982995,35.94368727464648,7312600,JNJ,Johnson & Johnson
+2005-07-21,35.45054626464844,35.943686308366544,35.45054626464844,35.943686308366544,9850100,JNJ,Johnson & Johnson
+2005-07-22,35.63893508911133,35.68326313757986,35.46162712259258,35.68326313757986,5398400,JNJ,Johnson & Johnson
+2005-07-25,35.095924377441406,35.6223082557855,35.073760356238466,35.60014423458256,6741900,JNJ,Johnson & Johnson
+2005-07-26,34.72468185424805,35.11254374192955,34.72468185424805,34.818877880561395,12640400,JNJ,Johnson & Johnson
+2005-07-27,35.76082992553711,35.88826776221904,34.91861614980492,34.962942078171146,10789500,JNJ,Johnson & Johnson
+2005-07-28,35.8661003112793,35.92704607188413,35.52810646072797,35.72757837998298,6391600,JNJ,Johnson & Johnson
+2005-07-29,35.4394645690918,35.89381651636135,35.42838255651476,35.83840856715395,6143200,JNJ,Johnson & Johnson
+2005-08-01,35.738670349121094,36.20964422918109,35.60014837102372,35.60014837102372,7348200,JNJ,Johnson & Johnson
+2005-08-02,35.810699462890625,35.85502750946545,35.555819536118165,35.81624152555128,5554800,JNJ,Johnson & Johnson
+2005-08-03,35.94367980957031,36.02125176921269,35.63338774364606,35.672173723467246,5090400,JNJ,Johnson & Johnson
+2005-08-04,35.54471969604492,35.987987231035554,35.52809774474378,35.871629344574785,4049200,JNJ,Johnson & Johnson
+2005-08-05,35.20674514770508,35.505953116521034,35.20674514770508,35.47270496841584,5019400,JNJ,Johnson & Johnson
+2005-08-08,35.15134811401367,35.284330187316904,35.03499012092232,35.20675819192267,4002000,JNJ,Johnson & Johnson
+2005-08-09,35.47270202636719,35.47270202636719,35.15687423704802,35.251068156264324,4601200,JNJ,Johnson & Johnson
+2005-08-10,35.378509521484375,35.82732356910429,35.323101580162955,35.550279635142225,5351200,JNJ,Johnson & Johnson
+2005-08-11,35.63338088989258,35.73865891231001,35.32309311100408,35.37850103904075,4688300,JNJ,Johnson & Johnson
+2005-08-12,35.217830657958984,35.55582253000256,35.1679626582021,35.47825055564247,4850200,JNJ,Johnson & Johnson
+2005-08-15,35.101463317871094,35.23444532759239,34.91861543239131,35.14024929702369,5402600,JNJ,Johnson & Johnson
+2005-08-16,34.9130744934082,35.11808851972614,34.81888057348704,35.08484248780711,5432300,JNJ,Johnson & Johnson
+2005-08-17,35.1845703125,35.33971419813126,35.001720349854374,35.02942642686874,5578500,JNJ,Johnson & Johnson
+2005-08-18,35.600135803222656,35.70541382216439,35.08483405752155,35.15686605253269,9326100,JNJ,Johnson & Johnson
+2005-08-19,35.40520477294922,35.72823582054649,35.39963622453065,35.600135836437744,6121400,JNJ,Johnson & Johnson
+2005-08-22,35.36622619628906,35.67811596521184,35.2659753063954,35.64470041830709,5380900,JNJ,Johnson & Johnson
+2005-08-23,34.9540901184082,35.410789884752695,34.77029820140467,35.37737220684746,8909000,JNJ,Johnson & Johnson
+2005-08-24,34.67003631591797,35.05432992950728,34.60877165478284,34.915092835869046,8021300,JNJ,Johnson & Johnson
+2005-08-25,34.825984954833984,35.19914151100796,34.78143018482809,34.837124178482874,6143000,JNJ,Johnson & Johnson
+2005-08-26,34.49737930297852,34.759145701798985,34.49737930297852,34.725728036655106,5206200,JNJ,Johnson & Johnson
+2005-08-29,35.09332656860352,35.15459124793448,34.33587833890184,34.40828011939291,6364800,JNJ,Johnson & Johnson
+2005-08-30,35.087764739990234,35.1211824236428,34.72574726982081,34.903970666786854,7581500,JNJ,Johnson & Johnson
+2005-08-31,35.304969787597656,35.36623447070969,34.56422928850985,35.08776018353875,8006900,JNJ,Johnson & Johnson
+2005-09-01,35.16015625,35.49432447022698,35.02648768715537,35.18800324758729,6161300,JNJ,Johnson & Johnson
+2005-09-02,35.03205490112305,35.410779979752775,35.00420578169683,35.28267997924284,4130400,JNJ,Johnson & Johnson
+2005-09-06,35.527740478515625,35.6558362365012,35.204709372777565,35.22698781964011,7373700,JNJ,Johnson & Johnson
+2005-09-07,36.09025192260742,36.140375230533664,35.6112739150018,35.64469157820847,7817400,JNJ,Johnson & Johnson
+2005-09-08,35.70039367675781,36.20164811589062,35.61685268662878,36.20164811589062,6475900,JNJ,Johnson & Johnson
+2005-09-09,36.051265716552734,36.19050279305094,35.70038556430312,35.83962264080132,5124300,JNJ,Johnson & Johnson
+2005-09-12,36.02342224121094,36.17379643773228,35.939879132397294,36.05127136054183,5923500,JNJ,Johnson & Johnson
+2005-09-13,35.67255401611328,36.03456715081596,35.64470489074541,35.92874982261392,6670100,JNJ,Johnson & Johnson
+2005-09-14,35.81178283691406,36.040129465074585,35.71709838213633,35.90646304251284,7406200,JNJ,Johnson & Johnson
+2005-09-15,35.85076141357422,35.91759248602297,35.733802787610855,35.856327836826246,4896200,JNJ,Johnson & Johnson
+2005-09-16,36.30191040039063,36.32418885458837,35.839642036444104,35.967742085785915,12995300,JNJ,Johnson & Johnson
+2005-09-19,36.006710052490234,36.313029081660005,35.92316695392448,36.30746265781986,7212500,JNJ,Johnson & Johnson
+2005-09-20,35.86747741699219,36.09025762438797,35.811783427437994,36.051271406782135,5301000,JNJ,Johnson & Johnson
+2005-09-21,36.03456115722656,36.37430003414248,35.594573519102475,35.61685196585523,7173600,JNJ,Johnson & Johnson
+2005-09-22,36.02342224121094,36.38543954661738,35.873048044689604,35.90089291484147,7239000,JNJ,Johnson & Johnson
+2005-09-23,35.639137268066406,36.1515310189946,35.58344114047093,36.14596034394004,7814400,JNJ,Johnson & Johnson
+2005-09-26,35.572296142578125,35.89532513185331,35.511031474459635,35.7728000447957,5981900,JNJ,Johnson & Johnson
+2005-09-27,35.33837127685547,35.6168454364452,35.160147984685175,35.58899844540408,6244000,JNJ,Johnson & Johnson
+2005-09-28,35.2047004699707,35.427480633078744,35.14343581888653,35.23811813181364,5573200,JNJ,Johnson & Johnson
+2005-09-29,35.50547409057617,35.56116810205858,35.03206861920463,35.05991562494584,6285300,JNJ,Johnson & Johnson
+2005-09-30,35.24369812011719,35.61128402135342,35.08775323007448,35.58900769748288,5646500,JNJ,Johnson & Johnson
+2005-10-03,34.85383987426758,35.22699436792699,34.81485152271583,35.188008140965266,6826600,JNJ,Johnson & Johnson
+2005-10-04,35.11560821533203,35.24370613622985,34.78143991078035,35.03206720148924,6950300,JNJ,Johnson & Johnson
+2005-10-05,34.67003631591797,35.1935670231455,34.65332854455001,35.03205360921313,6667700,JNJ,Johnson & Johnson
+2005-10-06,34.29131317138672,34.85940080019131,34.074103633082814,34.848261577125776,12716200,JNJ,Johnson & Johnson
+2005-10-07,34.1632194519043,34.41941523983097,34.04069010785684,34.41941523983097,11685000,JNJ,Johnson & Johnson
+2005-10-10,34.23562240600586,34.62548462708069,33.712089495551496,34.129800839208606,7672600,JNJ,Johnson & Johnson
+2005-10-11,34.135372161865234,34.35258172475785,34.01841349332149,34.2913170532569,7801000,JNJ,Johnson & Johnson
+2005-10-12,34.41941452026367,34.58649863391456,34.05739929478504,34.213344184247234,8046500,JNJ,Johnson & Johnson
+2005-10-13,35.65583801269531,35.97886913452516,34.40270612080189,34.41941389448628,19778100,JNJ,Johnson & Johnson
+2005-10-14,35.47761535644531,35.666977907311455,35.327239025646634,35.66140723325059,13318800,JNJ,Johnson & Johnson
+2005-10-17,35.087764739990234,35.44978221015966,34.903970666786854,35.44978221015966,9214800,JNJ,Johnson & Johnson
+2005-10-18,35.07102966308594,35.64468564278102,34.89837495215174,35.427476179579536,19695000,JNJ,Johnson & Johnson
+2005-10-19,35.82291030883789,35.839618076021125,34.91508409081164,35.14343278220106,13733400,JNJ,Johnson & Johnson
+2005-10-20,35.7393684387207,35.973285685593694,35.588994279781765,35.86746840677665,8621500,JNJ,Johnson & Johnson
+2005-10-21,35.68368148803711,35.917598780960304,35.57786206379891,35.811781481311506,13887900,JNJ,Johnson & Johnson
+2005-10-24,35.70039367675781,35.92317389961454,35.3383784703527,35.75608767017716,8744600,JNJ,Johnson & Johnson
+2005-10-25,35.410770416259766,35.61684067190473,35.232545023341835,35.516589817896055,7066600,JNJ,Johnson & Johnson
+2005-10-26,34.981929779052734,35.41078030212852,34.853831901966124,35.19913931518174,8961100,JNJ,Johnson & Johnson
+2005-10-27,34.21891403198242,34.82041941344866,34.00170446353845,34.80928018883745,14097200,JNJ,Johnson & Johnson
+2005-10-28,35.05989456176758,35.08217300281231,34.38041698202685,34.558640261206534,8903800,JNJ,Johnson & Johnson
+2005-10-31,34.876121520996094,35.087762588638256,34.83713528808706,35.03763712852802,9769300,JNJ,Johnson & Johnson
+2005-11-01,34.47510528564453,34.94294200594441,34.41940917335321,34.79813423857642,9859100,JNJ,Johnson & Johnson
+2005-11-02,34.14094161987305,34.92067034675152,34.00170449897259,34.45283353554241,15350500,JNJ,Johnson & Johnson
+2005-11-03,34.085243225097656,34.28017431938049,33.951574671454004,34.14093721643859,16977300,JNJ,Johnson & Johnson
+2005-11-04,33.907012939453125,34.1576400981925,33.4168978428727,34.085236224647986,15227200,JNJ,Johnson & Johnson
+2005-11-07,34.21334457397461,34.29688769404659,33.5282982129897,33.69538232854386,9768400,JNJ,Johnson & Johnson
+2005-11-08,33.84575653076172,34.08524452693588,33.773352639581475,33.946007418676004,7394800,JNJ,Johnson & Johnson
+2005-11-09,33.98500061035156,34.196641653205525,33.74551256505131,33.929304480868886,7059600,JNJ,Johnson & Johnson
+2005-11-10,34.20220947265625,34.30802892952589,33.74551184361247,33.98499988379275,6115400,JNJ,Johnson & Johnson
+2005-11-11,33.929283142089844,34.19104947455328,33.929283142089844,34.11307706690599,5902300,JNJ,Johnson & Johnson
+2005-11-14,33.70094680786133,34.04068567238721,33.65639204057031,34.01283867725663,8901900,JNJ,Johnson & Johnson
+2005-11-15,34.993064880371094,35.36621924472517,34.44725364286117,34.58092217797548,37611100,JNJ,Johnson & Johnson
+2005-11-16,35.22697830200195,35.52216020711466,34.89281018770792,35.52216020711466,15168600,JNJ,Johnson & Johnson
+2005-11-17,35.277103424072266,35.45532670008728,35.126727136574154,35.43304825943814,10596300,JNJ,Johnson & Johnson
+2005-11-18,35.01959228515625,35.70262898951328,34.902021023634454,35.691431421408666,11696000,JNJ,Johnson & Johnson
+2005-11-21,34.706050872802734,35.01957407381841,34.54368942329583,35.01957407381841,11069200,JNJ,Johnson & Johnson
+2005-11-22,34.4932975769043,34.599671203025885,34.23576008057853,34.55488309465967,10625600,JNJ,Johnson & Johnson
+2005-11-23,34.52688217163086,34.62206035603895,34.3197326677535,34.40371329307147,7681900,JNJ,Johnson & Johnson
+2005-11-25,34.79562759399414,34.90200122707576,34.6836541121776,34.767632621752604,5094100,JNJ,Johnson & Johnson
+2005-11-28,34.93558883666992,35.24351426514063,34.823615371121605,35.131540799592315,12698500,JNJ,Johnson & Johnson
+2005-11-29,34.71165466308594,35.16514640415534,34.689259534602186,35.159546554175904,8675700,JNJ,Johnson & Johnson
+2005-11-30,34.57168197631836,35.0643640340625,34.55488670089279,34.711648300109125,7696000,JNJ,Johnson & Johnson
+2005-12-01,34.538089752197266,34.74524145189721,34.504499200896355,34.6276681151941,6963600,JNJ,Johnson & Johnson
+2005-12-02,34.26935958862305,34.59968025009657,34.26376187450723,34.493306596160565,6818000,JNJ,Johnson & Johnson
+2005-12-05,34.17976760864258,34.71163993806256,34.00061092820663,34.48769301965959,21946800,JNJ,Johnson & Johnson
+2005-12-06,33.85505676269531,34.29175103117314,33.81586636094559,34.29175103117314,14823200,JNJ,Johnson & Johnson
+2005-12-07,33.61430740356445,33.84385205206829,33.45754369395764,33.81025937092763,14538400,JNJ,Johnson & Johnson
+2005-12-08,33.636695861816406,34.01180444953183,33.519122568970275,33.614300745491825,10415400,JNJ,Johnson & Johnson
+2005-12-09,33.64790725708008,33.78787359697761,33.58072401192999,33.59192157540781,8127100,JNJ,Johnson & Johnson
+2005-12-12,33.67588424682617,33.73746760948631,33.59750134434691,33.67588424682617,7960900,JNJ,Johnson & Johnson
+2005-12-13,33.731895446777344,33.8718618179258,33.586331360498576,33.664712186626936,12785500,JNJ,Johnson & Johnson
+2005-12-14,33.653499603271484,33.860649142132914,33.625506768676644,33.815861033924456,10199000,JNJ,Johnson & Johnson
+2005-12-15,33.68149185180664,33.78786547570266,33.59191350123201,33.67589413927163,6942500,JNJ,Johnson & Johnson
+2005-12-16,34.07341766357422,34.34775058666063,33.69830663506408,33.77668960594921,13197200,JNJ,Johnson & Johnson
+2005-12-19,34.258155822753906,34.711647469846966,34.207767861965785,34.45970766590638,10639100,JNJ,Johnson & Johnson
+2005-12-20,34.028602600097656,34.25814722257039,33.96701709284857,34.1069833781543,6946700,JNJ,Johnson & Johnson
+2005-12-21,34.08458709716797,34.26374375416441,33.98381121064299,34.14057275158592,6282100,JNJ,Johnson & Johnson
+2005-12-22,34.33094787597656,34.33094787597656,33.905451090388866,34.12939598017082,5179100,JNJ,Johnson & Johnson
+2005-12-23,34.21335983276367,34.43730461247656,34.1573720360484,34.31973344294859,3591100,JNJ,Johnson & Johnson
+2005-12-27,33.75987243652344,34.26375199026768,33.74307716330407,34.21896174739427,6324400,JNJ,Johnson & Johnson
+2005-12-28,33.82706069946289,33.96142931236434,33.759877460870484,33.759877460870484,5603100,JNJ,Johnson & Johnson
+2005-12-29,33.731895446777344,33.983835341988026,33.6143242075848,33.88865709903406,5325100,JNJ,Johnson & Johnson
+2005-12-30,33.64790725708008,33.73188791530534,33.60871685276612,33.64790725708008,5261300,JNJ,Johnson & Johnson
+2006-01-03,34.50450134277344,34.62767026471693,34.17977842192976,34.190975984964034,10703100,JNJ,Johnson & Johnson
+2006-01-04,35.03636932373047,35.06995987278618,34.57727784137623,34.67245604703925,9068100,JNJ,Johnson & Johnson
+2006-01-05,34.89079666137695,35.243512310794465,34.767625642532344,35.0307629516218,9852600,JNJ,Johnson & Johnson
+2006-01-06,35.04755401611328,35.12593692324328,34.79001658554796,34.91318758960783,5919200,JNJ,Johnson & Johnson
+2006-01-09,35.26591873168945,35.27711415906674,34.95239337220583,35.00278133827076,7103700,JNJ,Johnson & Johnson
+2006-01-10,35.32749938964844,35.32749938964844,34.991581065704324,35.00277862793134,6656700,JNJ,Johnson & Johnson
+2006-01-11,34.991580963134766,35.265915897601054,34.6780556288471,35.24911848645145,8824100,JNJ,Johnson & Johnson
+2006-01-12,34.82921600341797,35.0195702700946,34.599671340871126,34.99157743528965,7262400,JNJ,Johnson & Johnson
+2006-01-13,34.610870361328125,34.874007718166126,34.38692340201283,34.65566060747778,7043600,JNJ,Johnson & Johnson
+2006-01-17,34.30854034423828,34.750834385071585,34.207764432764456,34.32533775329482,9674000,JNJ,Johnson & Johnson
+2006-01-18,34.81801986694336,34.84601483861013,34.34773296154247,34.57167992057774,7547400,JNJ,Johnson & Johnson
+2006-01-19,34.806819915771484,35.058759693460225,34.543684713044435,34.879602992818526,7494700,JNJ,Johnson & Johnson
+2006-01-20,34.03980255126953,34.87960032211853,34.000612159487204,34.28614459757692,11023500,JNJ,Johnson & Johnson
+2006-01-23,34.258155822753906,34.286150795415736,33.93343506989891,34.01181586763231,7213100,JNJ,Johnson & Johnson
+2006-01-24,33.23359298706055,34.034200258370056,33.23359298706055,33.698279913813714,19956800,JNJ,Johnson & Johnson
+2006-01-25,32.75211715698242,34.1517802833492,32.49457965430288,34.1517802833492,25368800,JNJ,Johnson & Johnson
+2006-01-26,32.83049011230469,33.31197445453862,32.78570201352633,32.89207561687637,15946100,JNJ,Johnson & Johnson
+2006-01-27,32.86968994140625,33.149622580258054,32.66813809971831,33.0040585477704,11596300,JNJ,Johnson & Johnson
+2006-01-30,32.69612503051758,32.892076975232555,32.494573238401586,32.86968185706055,11877300,JNJ,Johnson & Johnson
+2006-01-31,32.214656829833984,32.66254873939216,32.16426885652637,32.55617507828368,20563700,JNJ,Johnson & Johnson
+2006-02-01,32.393802642822266,32.70732580566687,32.27623145675554,32.28742688195739,13406000,JNJ,Johnson & Johnson
+2006-02-02,32.27623748779297,32.68493892695292,32.24264479876129,32.66814151457869,10014200,JNJ,Johnson & Johnson
+2006-02-03,32.12506484985352,32.1922480739203,31.92351304193699,32.05787949007055,11020100,JNJ,Johnson & Johnson
+2006-02-06,31.828340530395508,32.22584650504624,31.80594754218764,32.19225381915959,10618900,JNJ,Johnson & Johnson
+2006-02-07,31.80034637451172,32.097076414912955,31.74436070273906,31.91231985377352,10338700,JNJ,Johnson & Johnson
+2006-02-08,32.808109283447266,32.886492227949134,31.87313515620201,31.940318401486756,14627400,JNJ,Johnson & Johnson
+2006-02-09,32.780128479003906,33.42957245046898,32.64016208743197,33.11604910020714,12131200,JNJ,Johnson & Johnson
+2006-02-10,32.69052505493164,32.897674557920354,32.60654656568995,32.864084016510084,8158200,JNJ,Johnson & Johnson
+2006-02-13,32.75211715698242,32.83049795034433,32.49457965430288,32.684933924917424,5015500,JNJ,Johnson & Johnson
+2006-02-14,33.06004333496094,33.18321437618298,32.86409134730449,32.86409134730449,9817100,JNJ,Johnson & Johnson
+2006-02-15,33.08803939819336,33.25600070195697,32.86409455270304,33.07684397127803,8314500,JNJ,Johnson & Johnson
+2006-02-16,33.02085494995117,33.28399232288424,32.79691011265454,33.28399232288424,11893700,JNJ,Johnson & Johnson
+2006-02-17,33.07123947143555,33.1832129462927,32.886485053280175,33.132824989392795,6773400,JNJ,Johnson & Johnson
+2006-02-21,33.11042785644531,33.211203764124875,32.892080768378335,33.104830144114786,6489200,JNJ,Johnson & Johnson
+2006-02-22,33.04883575439453,33.1440139307711,32.86408138428776,33.0376381962493,8647200,JNJ,Johnson & Johnson
+2006-02-23,32.80250549316406,33.065642847384176,32.72412469889844,33.03205016310614,9753300,JNJ,Johnson & Johnson
+2006-02-24,32.520992279052734,33.04461647612725,32.32955975380168,33.04461647612725,10373100,JNJ,Johnson & Johnson
+2006-02-27,32.60544967651367,32.96579275969732,32.56040786502281,32.63360107717223,7007800,JNJ,Johnson & Johnson
+2006-02-28,32.45905685424805,32.611074827462055,32.32955656210974,32.54914261324824,8942200,JNJ,Johnson & Johnson
+2006-03-01,32.46467971801758,32.554765458824235,32.34644258592387,32.442157745862545,7141200,JNJ,Johnson & Johnson
+2006-03-02,32.481563568115234,32.80249408921023,32.346436058082105,32.374587443687915,7794500,JNJ,Johnson & Johnson
+2006-03-03,32.35771560668945,32.72368812516293,32.35771560668945,32.40275741993828,6462400,JNJ,Johnson & Johnson
+2006-03-06,32.57167434692383,32.69554311625273,32.38024177060404,32.41402474800683,7349500,JNJ,Johnson & Johnson
+2006-03-07,32.77998733520508,32.83066070861869,32.39149075642943,32.39149075642943,9560000,JNJ,Johnson & Johnson
+2006-03-08,33.072750091552734,33.134682274555715,32.56038719273033,32.74055861993297,7423700,JNJ,Johnson & Johnson
+2006-03-09,32.83065414428711,33.2022580924152,32.796871186161475,33.190997106373324,8570900,JNJ,Johnson & Johnson
+2006-03-10,33.24169158935547,33.24169158935547,32.93765121649686,33.02210759156253,9240900,JNJ,Johnson & Johnson
+2006-03-13,33.26420211791992,33.42748109348949,33.219158160649634,33.41622010417191,6219700,JNJ,Johnson & Johnson
+2006-03-14,33.38243103027344,33.44436538229986,33.23604035315398,33.30360627235384,7888100,JNJ,Johnson & Johnson
+2006-03-15,33.66958236694336,33.754038701310954,33.27545638625093,33.30360992958266,8900800,JNJ,Johnson & Johnson
+2006-03-16,33.79344177246094,33.911678889743044,33.61327031341776,33.754029400033566,10785400,JNJ,Johnson & Johnson
+2006-03-17,33.97361755371094,34.00740051200943,33.86664140748591,34.00740051200943,11512300,JNJ,Johnson & Johnson
+2006-03-20,34.052452087402344,34.091864476161874,33.95110533121668,34.00741027788322,5889200,JNJ,Johnson & Johnson
+2006-03-21,34.10311508178711,34.25513516977857,34.013029342364035,34.22135221206487,7880000,JNJ,Johnson & Johnson
+2006-03-22,34.34522247314453,34.40152525741771,33.951096539791635,33.951096539791635,7066500,JNJ,Johnson & Johnson
+2006-03-23,34.238243103027344,34.28891646323166,34.13126481603304,34.21572113231135,6944600,JNJ,Johnson & Johnson
+2006-03-24,34.00177001953125,34.23261487233214,33.94546723506802,34.15379011495821,5179200,JNJ,Johnson & Johnson
+2006-03-27,33.74840545654297,34.007403866754046,33.641429299765015,33.821600799503514,7469400,JNJ,Johnson & Johnson
+2006-03-28,33.556968688964844,33.708988775192125,33.50629532688908,33.66957639889024,7750000,JNJ,Johnson & Johnson
+2006-03-29,33.50629806518555,33.66957915053083,33.41621231944566,33.56823241809676,6631700,JNJ,Johnson & Johnson
+2006-03-30,33.41621398925781,33.58512665029757,33.33175980655164,33.343020793808535,7838600,JNJ,Johnson & Johnson
+2006-03-31,33.343013763427734,33.63016136058553,33.252928032180854,33.4725118678568,9704000,JNJ,Johnson & Johnson
+2006-04-03,33.31486511230469,33.64705669770211,33.28671371987716,33.49503874903073,9271700,JNJ,Johnson & Johnson
+2006-04-04,33.1177978515625,33.39368660740378,33.07838547898706,33.371164637985466,9506700,JNJ,Johnson & Johnson
+2006-04-05,32.88132095336914,33.207880892236865,32.830647600188094,32.993926495715435,8809200,JNJ,Johnson & Johnson
+2006-04-06,32.93763732910156,33.07276704266934,32.718053423891114,32.881334534673115,6432000,JNJ,Johnson & Johnson
+2006-04-07,32.56040954589844,33.061511806057645,32.48721418215624,32.9094916572766,8974300,JNJ,Johnson & Johnson
+2006-04-10,32.49283981323242,32.6054475563586,32.38586363856029,32.571664589076526,9309100,JNJ,Johnson & Johnson
+2006-04-11,32.51535415649414,32.667374251846546,32.27324831735663,32.49283218359448,9114500,JNJ,Johnson & Johnson
+2006-04-12,32.58292388916016,32.65048982022186,32.52098952626057,32.57166290064987,6708200,JNJ,Johnson & Johnson
+2006-04-13,32.60544967651367,32.65612305682476,32.39149516544305,32.566037286028845,7339900,JNJ,Johnson & Johnson
+2006-04-17,32.45905685424805,32.55477203351716,32.35207853881326,32.475947262868736,8810800,JNJ,Johnson & Johnson
+2006-04-18,32.72931671142578,32.7349461321385,32.470318254545234,32.48721081231154,12658300,JNJ,Johnson & Johnson
+2006-04-19,32.667388916015625,32.87008246747325,32.571671562131954,32.81377750994918,9145600,JNJ,Johnson & Johnson
+2006-04-20,32.77998733520508,32.93763687568569,32.6673796000844,32.68990157667132,7619600,JNJ,Johnson & Johnson
+2006-04-21,32.86444854736328,32.99394671868523,32.68990856105797,32.93764391300242,10014200,JNJ,Johnson & Johnson
+2006-04-24,32.8419189453125,32.999568472584734,32.763092033862655,32.943263535834845,8139300,JNJ,Johnson & Johnson
+2006-04-25,32.77434158325195,32.90947123647888,32.72366823176848,32.83627591815542,8543400,JNJ,Johnson & Johnson
+2006-04-26,32.96015548706055,33.01645827496546,32.81939636948459,32.870069737724485,10586700,JNJ,Johnson & Johnson
+2006-04-27,33.022090911865234,33.17410887369433,32.76872406246049,32.76872406246049,11577800,JNJ,Johnson & Johnson
+2006-04-28,32.99957656860352,33.1009233318037,32.93764219689071,33.02209854882894,8572000,JNJ,Johnson & Johnson
+2006-05-01,32.98830795288086,33.09528411250157,32.96578597786163,33.05587173012479,7541800,JNJ,Johnson & Johnson
+2006-05-02,33.03334426879883,33.19662533884925,32.993931892967815,33.08964919699556,5591900,JNJ,Johnson & Johnson
+2006-05-03,32.85319137573242,33.050255514158984,32.79125914140767,32.95453815599417,9377700,JNJ,Johnson & Johnson
+2006-05-04,32.8025016784668,32.92074096186819,32.76308929993752,32.903848408345965,7798600,JNJ,Johnson & Johnson
+2006-05-05,33.05024337768555,33.11780715711156,32.853179311623435,32.93763564676632,7049700,JNJ,Johnson & Johnson
+2006-05-08,33.05587387084961,33.151591196973186,33.02209305394685,33.05024445063711,5945200,JNJ,Johnson & Johnson
+2006-05-09,32.85880661010742,33.10091244839201,32.8362846372871,33.05023908345306,7158300,JNJ,Johnson & Johnson
+2006-05-10,32.83628463745117,32.93200194803124,32.796872258922185,32.88132858309204,7834700,JNJ,Johnson & Johnson
+2006-05-11,33.12906646728516,33.25856459954948,32.993936767462465,33.02771972937157,9805800,JNJ,Johnson & Johnson
+2006-05-12,33.12345504760742,33.35992946603577,32.88134905856037,32.88134905856037,10235800,JNJ,Johnson & Johnson
+2006-05-15,33.76529693603516,33.78781676192507,33.162848100254,33.20226048032839,10776200,JNJ,Johnson & Johnson
+2006-05-16,33.92295837402344,34.05245654659319,33.69774285349338,33.75967722902987,8264500,JNJ,Johnson & Johnson
+2006-05-17,33.85537338256836,34.22697725533835,33.75402667655718,33.78217806204628,13707900,JNJ,Johnson & Johnson
+2006-05-18,33.86101531982422,34.05244781886583,33.80471252802944,33.951101075384166,8518000,JNJ,Johnson & Johnson
+2006-05-19,33.72588348388672,33.917315958654335,33.573863387940655,33.872272012679105,13160600,JNJ,Johnson & Johnson
+2006-05-22,33.7033576965332,33.89479014963551,33.585120573450006,33.60201097737237,9614000,JNJ,Johnson & Johnson
+2006-05-23,33.78219223022461,34.09186189610555,33.76530182140996,33.866648569925744,10327900,JNJ,Johnson & Johnson
+2006-05-24,34.226985931396484,34.30581068987213,33.776557205954475,33.849750397216965,12877100,JNJ,Johnson & Johnson
+2006-05-25,34.2468147277832,34.5074185858818,34.076855783855656,34.5074185858818,8717200,JNJ,Johnson & Johnson
+2006-05-26,34.38279724121094,34.49610397767226,34.26382614044236,34.46777783384349,6199600,JNJ,Johnson & Johnson
+2006-05-30,33.90690612792969,34.30347857176575,33.88991087614181,34.263821543496746,7840900,JNJ,Johnson & Johnson
+2006-05-31,34.116512298583984,34.150502790184056,33.923891588651195,34.0711887615903,8260300,JNJ,Johnson & Johnson
+2006-06-01,34.360130310058594,34.388456447858786,34.11085511066702,34.13351688536549,5661800,JNJ,Johnson & Johnson
+2006-06-02,34.41112518310547,34.56408679039614,34.24683052502738,34.38846340382307,6666600,JNJ,Johnson & Johnson
+2006-06-05,34.06552505493164,34.27514101469423,34.04286328599913,34.19016046176995,6921900,JNJ,Johnson & Johnson
+2006-06-06,34.524417877197266,34.70004336448294,34.19583083525577,34.24115221707903,10568900,JNJ,Johnson & Johnson
+2006-06-07,34.654727935791016,34.94932455063014,34.56408298977482,34.62640179537583,9507200,JNJ,Johnson & Johnson
+2006-06-08,34.87566375732422,34.98330391443329,34.58106725449684,34.66038128196091,12528800,JNJ,Johnson & Johnson
+2006-06-09,34.773685455322266,34.943644382087406,34.73969280551124,34.80201158292562,8621700,JNJ,Johnson & Johnson
+2006-06-12,34.773685455322266,34.93231349881707,34.75102368878158,34.81334246619597,6507600,JNJ,Johnson & Johnson
+2006-06-13,34.58673858642578,34.94931830570291,34.56407681368456,34.87000426225424,12088300,JNJ,Johnson & Johnson
+2006-06-14,34.700050354003906,34.7737000455904,34.535755719367074,34.717045605467746,8972700,JNJ,Johnson & Johnson
+2006-06-15,34.824684143066406,34.847343755485234,34.5130901594187,34.64339427684175,8863300,JNJ,Johnson & Johnson
+2006-06-16,34.943641662597656,34.98329867038505,34.7283592195055,34.7283592195055,11648700,JNJ,Johnson & Johnson
+2006-06-19,34.75669860839844,34.94365499743609,34.73970335890253,34.89833145058612,9989800,JNJ,Johnson & Johnson
+2006-06-20,34.85868453979492,34.954996024217216,34.67739462209609,34.768039580945505,6927900,JNJ,Johnson & Johnson
+2006-06-21,35.0059700012207,35.06828879081495,34.841675403407784,34.841675403407784,6998600,JNJ,Johnson & Johnson
+2006-06-22,34.66038513183594,35.12494062527863,34.513085783488506,34.72836828276415,7812800,JNJ,Johnson & Johnson
+2006-06-23,34.739723205566406,34.97766764017415,34.558433236887595,34.59242591644496,5004600,JNJ,Johnson & Johnson
+2006-06-26,34.11083984375,34.13916596887233,33.70860324803642,33.76525549828108,15467400,JNJ,Johnson & Johnson
+2006-06-27,33.7369384765625,34.13917518081359,33.71427670589178,34.11651557128826,10361800,JNJ,Johnson & Johnson
+2006-06-28,33.555641174316406,33.753928381889374,33.40834401999056,33.7199357334396,9490700,JNJ,Johnson & Johnson
+2006-06-29,33.92955017089844,34.07684947989288,33.481990044473164,33.566970581288786,8491000,JNJ,Johnson & Johnson
+2006-06-30,33.94654846191406,34.190157050771674,33.940884100818664,34.07118601746308,10294200,JNJ,Johnson & Johnson
+2006-07-03,34.07685470581055,34.20715663073765,34.00320504001865,34.065523821754475,3302400,JNJ,Johnson & Johnson
+2006-07-05,34.0145378112793,34.22981813685346,33.878569356207734,33.878569356207734,6556400,JNJ,Johnson & Johnson
+2006-07-06,34.28647232055664,34.38278159798562,34.02020193519021,34.059858950736874,5631800,JNJ,Johnson & Johnson
+2006-07-07,34.3431282043457,34.48476103513367,34.235488030959225,34.33179731854521,5353100,JNJ,Johnson & Johnson
+2006-07-10,34.53009414672852,34.55275592460916,34.388461276693654,34.47343970202692,4732500,JNJ,Johnson & Johnson
+2006-07-11,34.4281120300293,34.55274962450117,34.33180057217039,34.53008785075252,7102700,JNJ,Johnson & Johnson
+2006-07-12,34.3431282043457,34.53008457833566,34.31480207041721,34.45077053887768,6169400,JNJ,Johnson & Johnson
+2006-07-13,34.144832611083984,34.42243166386521,34.08817819949458,34.405436420960804,8022400,JNJ,Johnson & Johnson
+2006-07-14,34.25247573852539,34.592395754271614,34.07685245014427,34.167497355447594,7532000,JNJ,Johnson & Johnson
+2006-07-17,34.50741958618164,34.728366435806784,34.30346798309835,34.30346798309835,7284200,JNJ,Johnson & Johnson
+2006-07-18,34.33180236816406,34.56974668268102,33.81059451155344,34.445109081689004,8302900,JNJ,Johnson & Johnson
+2006-07-19,34.73404312133789,34.83601895271592,34.269487516680606,34.45644176677638,8465000,JNJ,Johnson & Johnson
+2006-07-20,34.76802062988281,34.97197221641235,34.67171135910227,34.67171135910227,5563200,JNJ,Johnson & Johnson
+2006-07-21,34.97197341918945,35.11927275281351,34.881328506630496,34.9379807665504,8654400,JNJ,Johnson & Johnson
+2006-07-24,35.113609313964844,35.12494019917299,34.91532422568573,34.93798383495665,7828200,JNJ,Johnson & Johnson
+2006-07-25,35.124942779541016,35.124942779541016,34.83601274951657,34.84167711196407,6303500,JNJ,Johnson & Johnson
+2006-07-26,35.153263092041016,35.20991751286071,34.926651892197775,34.98330415187229,5660300,JNJ,Johnson & Johnson
+2006-07-27,35.44221496582031,35.44787933048301,35.153282661656,35.20993711401487,7658600,JNJ,Johnson & Johnson
+2006-07-28,35.64615249633789,35.691476042948686,35.37988422400922,35.43653649612707,7786400,JNJ,Johnson & Johnson
+2006-07-31,35.43654251098633,35.623498930770644,35.425211622410366,35.50452568129607,7059400,JNJ,Johnson & Johnson
+2006-08-01,35.510189056396484,35.60649835903047,35.289242151628336,35.34023006512451,4551700,JNJ,Johnson & Johnson
+2006-08-02,35.776451110839844,35.80477724254299,35.623487406268474,35.74812281799138,7410800,JNJ,Johnson & Johnson
+2006-08-03,35.736785888671875,35.8840830363944,35.714124124054614,35.74811460983568,6561400,JNJ,Johnson & Johnson
+2006-08-04,35.99172592163086,36.088037348027285,35.793440868969085,35.83309787950144,6653300,JNJ,Johnson & Johnson
+2006-08-07,35.84442901611328,35.94073828204568,35.78211023879467,35.83309813286036,6313600,JNJ,Johnson & Johnson
+2006-08-08,36.008724212646484,36.09370259681526,35.91807930617942,35.929408028485895,5236200,JNJ,Johnson & Johnson
+2006-08-09,35.87276840209961,36.09938182862357,35.708473775927025,36.076720053742015,6124000,JNJ,Johnson & Johnson
+2006-08-10,36.00306701660156,36.116373719322674,35.861434178486576,35.89542683764659,5437400,JNJ,Johnson & Johnson
+2006-08-11,35.957740783691406,36.13903061914199,35.918083767258175,36.00872868498347,7514200,JNJ,Johnson & Johnson
+2006-08-14,36.20702362060547,36.25801153577349,36.1107143148136,36.22968539649034,7374800,JNJ,Johnson & Johnson
+2006-08-15,36.49029922485352,36.52995626047773,36.17303861756707,36.25801921455974,7192900,JNJ,Johnson & Johnson
+2006-08-16,36.60359191894531,36.68290596443647,36.49594957622533,36.529944397358186,5706400,JNJ,Johnson & Johnson
+2006-08-17,36.38831329345703,36.64325069152536,36.33165669629384,36.631921965467626,8482200,JNJ,Johnson & Johnson
+2006-08-18,36.49593734741211,36.59791313205871,36.34297583158715,36.47894210368599,7185900,JNJ,Johnson & Johnson
+2006-08-21,36.41096115112305,36.58658877592557,36.36564193654242,36.41096115112305,7325900,JNJ,Johnson & Johnson
+2006-08-22,36.34865188598633,36.45062337508497,36.275000047471536,36.39397110704428,8278700,JNJ,Johnson & Johnson
+2006-08-23,36.20702362060547,36.292002038454896,36.14470481749501,36.25801153577349,6592900,JNJ,Johnson & Johnson
+2006-08-24,36.82452392578125,36.898171417608566,36.39395905117719,36.42795385857328,10664000,JNJ,Johnson & Johnson
+2006-08-25,36.85017776489258,36.97553858630816,36.81599003082363,36.884369846333605,5534200,JNJ,Johnson & Johnson
+2006-08-28,36.79889297485352,36.96414092082011,36.78179910930037,36.918554381097245,5976100,JNJ,Johnson & Johnson
+2006-08-29,36.810279846191406,36.83877251448622,36.63933687853496,36.75329885697259,5313000,JNJ,Johnson & Johnson
+2006-08-30,36.810279846191406,36.924246171999854,36.810279846191406,36.87865964167648,4434500,JNJ,Johnson & Johnson
+2006-08-31,36.844486236572266,36.89006843723954,36.70772659245293,36.844486236572266,4613000,JNJ,Johnson & Johnson
+2006-09-01,36.87867736816406,36.97554553113479,36.79890307543842,36.96415106676237,4693200,JNJ,Johnson & Johnson
+2006-09-05,36.6450424194336,36.89006465581572,36.58806141391097,36.81029037860964,7092400,JNJ,Johnson & Johnson
+2006-09-06,36.42279815673828,36.61083930861833,36.42279815673828,36.46838468095834,8509800,JNJ,Johnson & Johnson
+2006-09-07,36.16069412231445,36.29745156651687,36.04103271719099,36.18918462253159,7407100,JNJ,Johnson & Johnson
+2006-09-08,36.23478698730469,36.32595793202976,36.1151255299193,36.18920042809876,5914300,JNJ,Johnson & Johnson
+2006-09-11,36.491188049316406,36.50258250984201,36.2347692137761,36.268959116410045,5211600,JNJ,Johnson & Johnson
+2006-09-12,36.37153625488281,36.51968601769314,36.31455306877927,36.44561113628797,6994400,JNJ,Johnson & Johnson
+2006-09-13,36.36012268066406,36.48548128432567,36.3430266459534,36.439896930362885,6285700,JNJ,Johnson & Johnson
+2006-09-14,36.31454849243164,36.38292613345267,36.1379038983008,36.32594512821615,5393700,JNJ,Johnson & Johnson
+2006-09-15,36.348731994628906,36.54816765149939,36.240465060597245,36.240465060597245,9656600,JNJ,Johnson & Johnson
+2006-09-18,36.55957412719727,36.656442274084775,36.40572062579036,36.43991053429035,6976100,JNJ,Johnson & Johnson
+2006-09-19,36.57097244262695,36.582366906308,36.43991437343179,36.55957797894591,5246800,JNJ,Johnson & Johnson
+2006-09-20,36.57667541503906,36.75331787724318,36.54818273199895,36.696336858536014,6282100,JNJ,Johnson & Johnson
+2006-09-21,36.599456787109375,36.70202432636884,36.49688924784992,36.565264709108455,7406900,JNJ,Johnson & Johnson
+2006-09-22,36.44561004638672,36.5310837361428,36.38292963039042,36.491196593906295,5604800,JNJ,Johnson & Johnson
+2006-09-25,36.57667541503906,36.66214476941328,36.479802901126526,36.610863156788746,5748400,JNJ,Johnson & Johnson
+2006-09-26,36.85017776489258,36.87867044153142,36.66783593757138,36.69632861421022,5894200,JNJ,Johnson & Johnson
+2006-09-27,36.9356575012207,36.96415018252952,36.76471010811338,36.77610891958603,5516500,JNJ,Johnson & Johnson
+2006-09-28,36.98123550415039,37.061009776527904,36.92994955912383,36.96983669531258,5016400,JNJ,Johnson & Johnson
+2006-09-29,37.00403594970703,37.04392309363009,36.83878796849077,37.00403594970703,7671300,JNJ,Johnson & Johnson
+2006-10-02,37.089500427246094,37.22626005763599,37.004031092467486,37.03821882637893,6237000,JNJ,Johnson & Johnson
+2006-10-03,37.323123931884766,37.42569146925656,37.02112072389324,37.07240231889335,6944900,JNJ,Johnson & Johnson
+2006-10-04,37.51116943359375,37.53965776272954,37.24905332973528,37.3459214740667,6168300,JNJ,Johnson & Johnson
+2006-10-05,37.10091018676758,37.40291351844415,37.10091018676758,37.20917717260384,7998400,JNJ,Johnson & Johnson
+2006-10-06,37.07240295410156,37.12938830157351,36.95844095390094,37.04391462773722,7134500,JNJ,Johnson & Johnson
+2006-10-09,36.96413803100586,37.03821289173564,36.84447663411712,36.98123189522263,5545700,JNJ,Johnson & Johnson
+2006-10-10,37.01541519165039,37.02681399801099,36.86726114055856,36.94703539559934,6047100,JNJ,Johnson & Johnson
+2006-10-11,37.0952033996582,37.15218441078145,36.92426036628845,36.97554197208763,4855700,JNJ,Johnson & Johnson
+2006-10-12,36.947044372558594,37.20346540952406,36.912856639911965,37.16927767687742,7902000,JNJ,Johnson & Johnson
+2006-10-13,36.79889297485352,37.45988041134816,36.75330643513065,37.45988041134816,6413600,JNJ,Johnson & Johnson
+2006-10-16,36.99832534790039,37.08379901540486,36.86726514474404,37.06670515137822,6357100,JNJ,Johnson & Johnson
+2006-10-17,37.65362548828125,37.89294832909568,37.32312955722958,37.39720443251817,15308200,JNJ,Johnson & Johnson
+2006-10-18,38.83313751220703,38.83313751220703,37.89293597566744,37.99550349506032,17880100,JNJ,Johnson & Johnson
+2006-10-19,38.77046585083008,38.87303339332057,38.65649949952298,38.74767258056866,8608800,JNJ,Johnson & Johnson
+2006-10-20,39.100955963134766,39.39725973794816,38.9015159646997,38.9755951689314,12064700,JNJ,Johnson & Johnson
+2006-10-23,39.37447738647461,39.55112416699091,38.93571883250107,38.94711329541872,8941400,JNJ,Johnson & Johnson
+2006-10-24,39.17503356933594,39.23771397083659,38.895823638251215,39.08955989934673,10853500,JNJ,Johnson & Johnson
+2006-10-25,39.22062301635742,39.28899847952487,39.01548793211155,39.17503647599795,7007400,JNJ,Johnson & Johnson
+2006-10-26,39.21493148803711,39.25481863201978,38.79326677345272,39.18643880774692,8171600,JNJ,Johnson & Johnson
+2006-10-27,38.84455108642578,39.11236664926383,38.74768292248907,39.08957337291879,7945500,JNJ,Johnson & Johnson
+2006-10-30,38.57673645019531,38.95281899786252,38.49126709606463,38.93572512703639,9175200,JNJ,Johnson & Johnson
+2006-10-31,38.40578079223633,38.63370913899708,38.30891265775879,38.63370913899708,11950600,JNJ,Johnson & Johnson
+2006-11-01,38.280418395996094,38.50264732934093,38.09237719166693,38.394380390962674,11145700,JNJ,Johnson & Johnson
+2006-11-02,38.690696716308594,38.74767772584271,38.22914054012579,38.26333262374416,10374400,JNJ,Johnson & Johnson
+2006-11-03,38.639404296875,38.93001304843927,38.610915970562665,38.74767124002812,7102500,JNJ,Johnson & Johnson
+2006-11-06,38.98700714111328,39.02689428924282,38.51405642231081,38.87874450897487,8041300,JNJ,Johnson & Johnson
+2006-11-07,39.15224075317383,39.33458255581739,38.82744428135963,38.84453814608067,10671300,JNJ,Johnson & Johnson
+2006-11-08,38.74197769165039,38.918624469922136,38.41148610276952,38.764770964568434,14318400,JNJ,Johnson & Johnson
+2006-11-09,37.69351196289063,38.59952170742232,37.50547072812558,38.47416088424562,16574400,JNJ,Johnson & Johnson
+2006-11-10,37.773284912109375,37.78467937410065,37.31173312245315,37.60803695531804,10113100,JNJ,Johnson & Johnson
+2006-11-13,37.573848724365234,38.05249437435545,37.465581773708045,37.750491140808485,8794200,JNJ,Johnson & Johnson
+2006-11-14,37.92713165283203,38.02400413678463,37.21485827084602,37.27753867625053,11365200,JNJ,Johnson & Johnson
+2006-11-15,37.91573715209961,38.17785323471304,37.84735734244631,37.927131613355975,7773700,JNJ,Johnson & Johnson
+2006-11-16,37.91004180908203,37.97272222113624,37.49977160195346,37.89294794168037,10445700,JNJ,Johnson & Johnson
+2006-11-17,38.31461715698242,38.519752284884206,37.92144511798124,37.972726726270345,11117500,JNJ,Johnson & Johnson
+2006-11-20,38.18354034423828,38.51973118519662,38.08097283647008,38.50833672760918,7973900,JNJ,Johnson & Johnson
+2006-11-21,37.94993209838867,38.21204823083635,37.784684120837895,38.12087948133707,8304100,JNJ,Johnson & Johnson
+2006-11-22,38.04680252075195,38.14937008715918,37.88725393909022,37.8986527505648,6992300,JNJ,Johnson & Johnson
+2006-11-24,37.73448181152344,38.13561029466526,37.73448181152344,38.10695669875338,2874100,JNJ,Johnson & Johnson
+2006-11-27,37.61988830566406,37.72303516352101,37.37348216589059,37.53393186212888,9429200,JNJ,Johnson & Johnson
+2006-11-28,37.803260803222656,37.86629523833994,37.545391467217456,37.56258625382561,8083100,JNJ,Johnson & Johnson
+2006-11-29,37.93506240844727,38.003828449091245,37.6657385860942,37.76315386472788,6778700,JNJ,Johnson & Johnson
+2006-11-30,37.768890380859375,38.06686785194364,37.63708987877188,37.93506734985615,7799300,JNJ,Johnson & Johnson
+2006-12-01,37.803260803222656,37.85483204726784,37.43651738359103,37.7688799738592,8947400,JNJ,Johnson & Johnson
+2006-12-04,37.98089599609375,38.23303370389193,37.7115678758413,38.04393042304329,7785800,JNJ,Johnson & Johnson
+2006-12-05,37.917877197265625,38.03248728074118,37.78608106617831,38.0210240864298,6564300,JNJ,Johnson & Johnson
+2006-12-06,37.83765411376953,37.96372302558938,37.70585797645087,37.96372302558938,7099900,JNJ,Johnson & Johnson
+2006-12-07,37.85483169555664,38.18719428273681,37.79179726102501,37.963710150097896,10418400,JNJ,Johnson & Johnson
+2006-12-08,37.79180145263672,37.96371436077702,37.63708333285194,37.76315221589791,6126200,JNJ,Johnson & Johnson
+2006-12-11,37.648529052734375,37.82044190105476,37.51100139723327,37.797519896483685,7725100,JNJ,Johnson & Johnson
+2006-12-12,37.57976531982422,37.76313697426377,37.41358407487508,37.69437096437702,8935000,JNJ,Johnson & Johnson
+2006-12-13,37.51675033569336,37.82045938579821,37.48809672375136,37.70585368188492,8856700,JNJ,Johnson & Johnson
+2006-12-14,37.96372604370117,38.17575144606581,37.54540683685424,37.69439777829773,9256500,JNJ,Johnson & Johnson
+2006-12-15,37.98663330078125,38.14708300370659,37.53393342642676,38.04966773720571,12798000,JNJ,Johnson & Johnson
+2006-12-18,38.16427230834961,38.30179999658044,37.94651977099026,37.94651977099026,7896700,JNJ,Johnson & Johnson
+2006-12-19,38.3247184753418,38.53674376960323,38.18145920482283,38.192922394742894,10245500,JNJ,Johnson & Johnson
+2006-12-20,38.06684875488281,38.33044525489127,38.015273150573854,38.192917596609774,9780100,JNJ,Johnson & Johnson
+2006-12-21,37.8204460144043,38.03819852362424,37.751679993212086,37.952246462041245,8729100,JNJ,Johnson & Johnson
+2006-12-22,37.61988830566406,37.791796820808095,37.505278256975046,37.694381558367176,6067500,JNJ,Johnson & Johnson
+2006-12-26,37.61415100097656,37.694375836918766,37.5224673478679,37.59122899471798,3804300,JNJ,Johnson & Johnson
+2006-12-27,37.82616424560547,37.90638905602431,37.69436384453208,37.78605184039605,5168900,JNJ,Johnson & Johnson
+2006-12-28,38.061126708984375,38.16427357155317,37.74022730184883,37.74022730184883,5450100,JNJ,Johnson & Johnson
+2006-12-29,37.83190536499024,38.147077501654415,37.74022170736803,37.91786179971009,5877100,JNJ,Johnson & Johnson
+2007-01-03,38.049652099609375,38.45077619206926,37.88347086932607,37.89492968400005,12845300,JNJ,Johnson & Johnson
+2007-01-04,38.52528381347656,38.7487679191298,37.76314346756892,37.76314346756892,11262000,JNJ,Johnson & Johnson
+2007-01-05,38.17575073242188,38.53676269755315,38.10698467490386,38.278897632734825,8141100,JNJ,Johnson & Johnson
+2007-01-08,38.11269760131836,38.250225277051634,37.84910106786043,38.11269760131836,6180400,JNJ,Johnson & Johnson
+2007-01-09,37.96946716308594,38.30755720014662,37.89496948771851,38.16429782066072,7147100,JNJ,Johnson & Johnson
+2007-01-10,37.90640640258789,38.1413493486354,37.86056238367696,38.1413493486354,6528700,JNJ,Johnson & Johnson
+2007-01-11,38.2387809753418,38.30181105620577,37.98091156703217,38.04967761696693,6371500,JNJ,Johnson & Johnson
+2007-01-12,38.18718719482422,38.27887521782527,37.99235670383533,38.07830876049186,6189400,JNJ,Johnson & Johnson
+2007-01-16,38.12989807128906,38.25023536578612,37.99237035928201,38.19293251677711,7963700,JNJ,Johnson & Johnson
+2007-01-17,38.318992614746094,38.611238389208935,38.06112329548777,38.16427014880587,9189900,JNJ,Johnson & Johnson
+2007-01-18,38.80034255981445,38.9607922526212,37.99236250048728,38.084046165551314,10695600,JNJ,Johnson & Johnson
+2007-01-19,38.828983306884766,39.092579768057554,38.69718289033597,38.96651094490431,13473300,JNJ,Johnson & Johnson
+2007-01-22,38.49663543701172,39.02956015481502,38.490903841443,38.96652571933845,10245500,JNJ,Johnson & Johnson
+2007-01-23,38.1069564819336,38.53100259308231,37.8949312403968,38.38774335818782,9698300,JNJ,Johnson & Johnson
+2007-01-24,38.39921188354492,38.4450515224209,37.99235612451417,38.05539054638483,7665500,JNJ,Johnson & Johnson
+2007-01-25,38.2100944519043,38.41638805210407,38.10694765180441,38.28458766289493,7727900,JNJ,Johnson & Johnson
+2007-01-26,37.86056900024414,38.319000525617,37.81472497332145,38.21012205465736,10773000,JNJ,Johnson & Johnson
+2007-01-29,37.90640640258789,38.04966568273983,37.82044996011148,37.96370924026341,8152700,JNJ,Johnson & Johnson
+2007-01-30,38.04393005371094,38.164267311648416,37.87774878172324,37.90640238348608,7171900,JNJ,Johnson & Johnson
+2007-01-31,38.27886962890625,38.40493408423826,37.906394740717545,38.04392238321378,8171600,JNJ,Johnson & Johnson
+2007-02-01,38.39921188354492,38.43359270568328,38.10696177959237,38.27887463413517,9232500,JNJ,Johnson & Johnson
+2007-02-02,38.152809143066406,38.47944009785997,38.10123353340117,38.39348366303516,11317500,JNJ,Johnson & Johnson
+2007-02-05,37.99236297607422,38.164271489693576,37.87775292840169,38.03820262321694,7526200,JNJ,Johnson & Johnson
+2007-02-06,37.8204460144043,38.06685212543578,37.70010875626229,38.04393011837171,8180100,JNJ,Johnson & Johnson
+2007-02-07,37.705841064453125,37.87774956279766,37.61988462931791,37.820446730016144,7795300,JNJ,Johnson & Johnson
+2007-02-08,37.68291091918945,37.80324815362112,37.59122290899869,37.68291091918945,7340100,JNJ,Johnson & Johnson
+2007-02-09,37.591251373291016,37.87777006420319,37.55113893144044,37.74024231670526,7107600,JNJ,Johnson & Johnson
+2007-02-12,37.51100540161133,37.74595269460195,37.45370257002912,37.659996261265725,6067300,JNJ,Johnson & Johnson
+2007-02-13,37.46517181396485,37.54539667489132,37.40786896643551,37.48236660295797,8583600,JNJ,Johnson & Johnson
+2007-02-14,37.73448181152344,37.76313540743533,37.47661693601613,37.56830057346932,7254900,JNJ,Johnson & Johnson
+2007-02-15,37.70011520385742,37.78034005633907,37.585505148936086,37.67719319287316,7350800,JNJ,Johnson & Johnson
+2007-02-16,37.5396614074707,37.67145749135766,37.38493894317165,37.6198862512087,12927000,JNJ,Johnson & Johnson
+2007-02-20,37.51100540161133,37.7230306875839,37.3963997384469,37.47662457704716,9384300,JNJ,Johnson & Johnson
+2007-02-21,37.24740982055664,37.47662552460679,37.22448781295903,37.39640068397813,12036200,JNJ,Johnson & Johnson
+2007-02-22,37.12135314941406,37.28753448009949,37.04685987921467,37.23023162825939,12930900,JNJ,Johnson & Johnson
+2007-02-23,36.974369049072266,37.23950038978885,36.88214935670602,37.23950038978885,11586300,JNJ,Johnson & Johnson
+2007-02-26,37.060829162597656,37.17033717092665,36.89368026870562,37.03200871981613,10483200,JNJ,Johnson & Johnson
+2007-02-27,36.34035873413086,37.02624259631984,36.15015657011669,36.88791414952609,18581000,JNJ,Johnson & Johnson
+2007-02-28,36.27120208740234,36.72653790048621,36.20780061992339,36.4671692602048,16690600,JNJ,Johnson & Johnson
+2007-03-01,35.994529724121094,36.27118877263216,35.591067787200124,35.93689104816628,14589700,JNJ,Johnson & Johnson
+2007-03-02,35.70634078979492,35.994527556139204,35.57953790902246,35.908070646759704,13773000,JNJ,Johnson & Johnson
+2007-03-05,35.637184143066406,35.936896508810285,35.4181615385388,35.4181615385388,16009400,JNJ,Johnson & Johnson
+2007-03-06,35.56224822998047,35.86196273776055,35.372043904418064,35.82161676543348,19244300,JNJ,Johnson & Johnson
+2007-03-07,35.654476165771484,36.040645475665954,35.49885500846307,35.53343822076197,14139300,JNJ,Johnson & Johnson
+2007-03-08,35.57377243041992,35.87924967588671,35.5334264621013,35.7351563036944,14670100,JNJ,Johnson & Johnson
+2007-03-09,35.815853118896484,35.913837768652975,35.70057796570264,35.83890858927338,10011500,JNJ,Johnson & Johnson
+2007-03-12,35.614139556884766,35.93690749518821,35.395116885399084,35.87927099154593,13310200,JNJ,Johnson & Johnson
+2007-03-13,35.026222229003906,35.579540330354746,34.93400254544543,35.389338194942574,17202700,JNJ,Johnson & Johnson
+2007-03-14,34.991641998291016,35.245247798657424,34.64581870521612,35.15302810725806,16217000,JNJ,Johnson & Johnson
+2007-03-15,34.88788986206055,35.049275949246464,34.78414244840196,34.9858745077117,10109800,JNJ,Johnson & Johnson
+2007-03-16,34.876373291015625,35.08963315329369,34.72651708925793,34.91095650620184,15553900,JNJ,Johnson & Johnson
+2007-03-19,35.00316619873047,35.043512172223984,34.795671364369134,34.95705745703387,10425200,JNJ,Johnson & Johnson
+2007-03-20,35.19914627075195,35.354767453877635,34.95707034057298,34.96283311089995,9871300,JNJ,Johnson & Johnson
+2007-03-21,35.28560256958008,35.343239066558915,34.859085016385855,35.19914562542041,16305000,JNJ,Johnson & Johnson
+2007-03-22,35.078094482421875,35.4354454665419,35.037748509957865,35.28558931148853,12725500,JNJ,Johnson & Johnson
+2007-03-23,34.876373291015625,35.30289081688047,34.78415358254367,35.30289081688047,17676100,JNJ,Johnson & Johnson
+2007-03-26,34.72651672363281,35.043521830749306,34.50749409380872,35.043521830749306,17385900,JNJ,Johnson & Johnson
+2007-03-27,34.5997200012207,34.7034674655862,34.570901749717315,34.640065993063764,12691000,JNJ,Johnson & Johnson
+2007-03-28,34.582401275634766,34.81295149694828,34.5074721239044,34.582401275634766,16111500,JNJ,Johnson & Johnson
+2007-03-29,34.778377532958984,34.85906947222423,34.593938186441164,34.801433000946325,16849900,JNJ,Johnson & Johnson
+2007-03-30,34.732276916503906,34.841789322636444,34.55360248324109,34.8302615852177,13275100,JNJ,Johnson & Johnson
+2007-04-02,34.64004898071289,34.81296280219541,34.59970300868445,34.73226865944797,9734200,JNJ,Johnson & Johnson
+2007-04-03,34.951297760009766,35.08386343557506,34.726512388455966,34.899424043598046,12055300,JNJ,Johnson & Johnson
+2007-04-04,35.32594299316406,35.360524006428086,34.8994255071488,34.99164520700466,12983300,JNJ,Johnson & Johnson
+2007-04-05,35.475807189941406,35.677539340519274,35.29136774859063,35.35476921880963,9694800,JNJ,Johnson & Johnson
+2007-04-09,35.52191162109375,35.591075849215784,35.372053228356314,35.504618915044865,5829600,JNJ,Johnson & Johnson
+2007-04-10,35.54495620727539,35.660231358421484,35.42391828798278,35.470029227917465,9137600,JNJ,Johnson & Johnson
+2007-04-11,35.67176818847656,35.90231854955114,35.446982795709,35.458510533631845,14688400,JNJ,Johnson & Johnson
+2007-04-12,35.689056396484375,35.70634910160003,35.446980511775664,35.47579875538036,9342600,JNJ,Johnson & Johnson
+2007-04-13,35.9368896484375,35.95418234989573,35.67175834544416,35.82161669839906,14546100,JNJ,Johnson & Johnson
+2007-04-16,36.32307052612305,36.32307052612305,35.97148222034974,36.01759317132579,13395100,JNJ,Johnson & Johnson
+2007-04-17,37.204925537109375,37.69484232163648,37.1357591073688,37.63720582887726,29072800,JNJ,Johnson & Johnson
+2007-04-18,37.13574600219727,37.33171088789926,36.97436212047068,37.14727153772874,11757000,JNJ,Johnson & Johnson
+2007-04-19,37.429718017578125,37.48158955165914,37.0608391172797,37.429718017578125,12530900,JNJ,Johnson & Johnson
+2007-04-20,37.533447265625,37.72364719565531,37.38935387771589,37.72364719565531,15794600,JNJ,Johnson & Johnson
+2007-04-23,37.3202018737793,37.53346175325874,37.27985588548674,37.4642953173074,10862400,JNJ,Johnson & Johnson
+2007-04-24,37.17033767700195,37.55074641946286,37.095410681084914,37.55074641946286,10367000,JNJ,Johnson & Johnson
+2007-04-25,37.27984237670898,37.53344815258403,37.1760949590675,37.32018835038171,12907800,JNJ,Johnson & Johnson
+2007-04-26,37.02624130249024,37.29137264848946,36.97436978577342,37.17033471210168,10533100,JNJ,Johnson & Johnson
+2007-04-27,36.98590850830078,37.19340344389888,36.80146905414508,36.89369097991466,9817600,JNJ,Johnson & Johnson
+2007-04-30,37.01470947265625,37.10116638320319,36.7438132050537,36.88790659017155,13917900,JNJ,Johnson & Johnson
+2007-05-01,37.21067428588867,37.42969904512213,37.03776486254667,37.19338378329259,10049100,JNJ,Johnson & Johnson
+2007-05-02,37.16458511352539,37.3490245563828,36.887923750547685,36.893688719901,7976300,JNJ,Johnson & Johnson
+2007-05-03,37.07235336303711,37.34901465265335,36.96860592910377,37.227972315246106,8992000,JNJ,Johnson & Johnson
+2007-05-04,37.16458511352539,37.34325958702949,36.98014567066798,37.21069167620236,6489200,JNJ,Johnson & Johnson
+2007-05-07,37.03776168823242,37.07810765662583,36.65159030672222,36.88214058213342,10864100,JNJ,Johnson & Johnson
+2007-05-08,36.71499633789063,36.93977947658183,36.59972118575641,36.85332476149916,10957500,JNJ,Johnson & Johnson
+2007-05-09,36.95130920410156,37.0550566205742,36.4902107968291,36.68041292790184,13768500,JNJ,Johnson & Johnson
+2007-05-10,36.02334213256836,36.89366730975779,36.00605163192563,36.89366730975779,23573300,JNJ,Johnson & Johnson
+2007-05-11,35.890777587890625,36.32882047410868,35.53342663871087,35.90806808905872,23867100,JNJ,Johnson & Johnson
+2007-05-14,36.086761474609375,36.57667829125796,36.05794322634029,36.31154688927617,16788200,JNJ,Johnson & Johnson
+2007-05-15,35.63142013549805,35.96571791976992,35.539200436162886,35.72940480280538,21866900,JNJ,Johnson & Johnson
+2007-05-16,36.34035873413086,36.52479812898321,35.97147994442616,36.18473758246962,17213000,JNJ,Johnson & Johnson
+2007-05-17,36.16167831420898,36.36917095001274,36.04063819496015,36.36917095001274,12360000,JNJ,Johnson & Johnson
+2007-05-18,36.55360794067383,36.67464805206287,36.19625697041079,36.30000438092111,13378700,JNJ,Johnson & Johnson
+2007-05-21,36.61125183105469,36.90520140360676,36.53055987775375,36.80145397830819,10813300,JNJ,Johnson & Johnson
+2007-05-22,36.645843505859375,36.818755188410286,36.48445736327936,36.62855079852034,8892500,JNJ,Johnson & Johnson
+2007-05-23,36.778419494628906,36.94556625527792,36.68043478792519,36.75536401085251,9822100,JNJ,Johnson & Johnson
+2007-05-24,36.82770919799805,37.17579851699739,36.81610599938968,36.99014955234743,11036400,JNJ,Johnson & Johnson
+2007-05-25,36.65946960449219,36.885728679125606,36.60145581904817,36.885728679125606,8493000,JNJ,Johnson & Johnson
+2007-05-29,36.57823944091797,36.75808566766601,36.42740231206217,36.6652623084278,10059400,JNJ,Johnson & Johnson
+2007-05-30,36.67687225341797,36.75809243106028,36.41000311005686,36.57824617122099,10866600,JNJ,Johnson & Johnson
+2007-05-31,36.70588302612305,36.86832339858976,36.53183945375384,36.54924314706553,12154500,JNJ,Johnson & Johnson
+2007-06-01,36.7870979309082,36.99595107300028,36.56084109800306,36.75228833619827,10836900,JNJ,Johnson & Johnson
+2007-06-04,36.89732360839844,36.9379336941592,36.55503701906938,36.57824341467087,10090400,JNJ,Johnson & Johnson
+2007-06-05,36.72908401489258,36.86831796704196,36.56084096071863,36.78129730021954,11391400,JNJ,Johnson & Johnson
+2007-06-06,36.49123764038086,36.79871476176816,36.28818491564137,36.66528125224,11532300,JNJ,Johnson & Johnson
+2007-06-07,35.96910858154297,36.49124168812188,35.963308086174244,36.34040225151693,14245500,JNJ,Johnson & Johnson
+2007-06-08,36.04451751708984,36.172148294784485,35.65581805111987,35.99810471568512,13943800,JNJ,Johnson & Johnson
+2007-06-11,36.1257438659668,36.48543428584457,36.05612686507406,36.48543428584457,9082200,JNJ,Johnson & Johnson
+2007-06-12,35.87046813964844,36.206952043104494,35.82985583844206,36.114128668383806,11908200,JNJ,Johnson & Johnson
+2007-06-13,36.073524475097656,36.11993506350012,35.574597924537095,35.91688458970649,14814400,JNJ,Johnson & Johnson
+2007-06-14,36.23016357421875,36.3229869620934,36.073523692227,36.08512689234684,9093400,JNJ,Johnson & Johnson
+2007-06-15,36.41580581665039,36.61885626076014,36.29977604298031,36.31137924165571,16817100,JNJ,Johnson & Johnson
+2007-06-18,36.16054916381836,36.49123264500804,36.1025331590842,36.46222353609882,8489300,JNJ,Johnson & Johnson
+2007-06-19,36.21276092529297,36.35779762021276,36.0851301386609,36.16635033372249,11399300,JNJ,Johnson & Johnson
+2007-06-20,35.992313385009766,36.45643045179152,35.963306483289294,36.27078362507882,11311700,JNJ,Johnson & Johnson
+2007-06-21,36.03290557861328,36.16633903066746,35.84725884418282,35.91687581632333,10370700,JNJ,Johnson & Johnson
+2007-06-22,35.23231506347656,35.9574985668737,35.23231506347656,35.88207886285676,22060300,JNJ,Johnson & Johnson
+2007-06-25,35.452762603759766,35.68481993897386,35.37154242578064,35.38894611732363,12967700,JNJ,Johnson & Johnson
+2007-06-26,35.766056060791016,35.94590017733525,35.57460652798425,35.59781293433987,13908200,JNJ,Johnson & Johnson
+2007-06-27,35.65000534057617,35.696415912992265,35.429549035620305,35.475961821119824,14158300,JNJ,Johnson & Johnson
+2007-06-28,35.67900848388672,35.876258375410394,35.50496498267952,35.67900848388672,9515800,JNJ,Johnson & Johnson
+2007-06-29,35.7486457824707,35.93429258446781,35.51078567909413,35.7254415920344,12025100,JNJ,Johnson & Johnson
+2007-07-02,35.882076263427734,35.9690991627649,35.60940879080084,35.934289560413184,8090400,JNJ,Johnson & Johnson
+2007-07-03,35.940086364746094,36.13153361352766,35.89947627521413,35.9690932553998,4716100,JNJ,Johnson & Johnson
+2007-07-05,36.13154220581055,36.2127624041891,35.89368210495147,36.02711560415687,8299700,JNJ,Johnson & Johnson
+2007-07-06,36.04451751708984,36.20115740220453,35.96909782134925,36.02711161002098,7558900,JNJ,Johnson & Johnson
+2007-07-09,36.38678741455078,36.74067711639412,35.96328075576416,36.17793433063778,18794500,JNJ,Johnson & Johnson
+2007-07-10,36.08513259887695,36.46222670352737,36.0387197910578,36.38680921044798,14338300,JNJ,Johnson & Johnson
+2007-07-11,36.468040466308594,36.54346019533591,36.05613663092544,36.0851435380636,11145900,JNJ,Johnson & Johnson
+2007-07-12,36.758087158203125,36.787094044188144,36.32877772114079,36.57824092416234,11042400,JNJ,Johnson & Johnson
+2007-07-13,36.798709869384766,36.89733375819522,36.55504707470923,36.82191627136992,8999400,JNJ,Johnson & Johnson
+2007-07-16,37.01336669921875,37.0597795071317,36.71169008703804,36.76390338939787,13368200,JNJ,Johnson & Johnson
+2007-07-17,36.39841079711914,36.85092458785184,36.13154159017108,36.47963099411379,27568400,JNJ,Johnson & Johnson
+2007-07-18,36.08513259887695,36.49123581495658,35.98070599436835,36.26497669646495,16892500,JNJ,Johnson & Johnson
+2007-07-19,36.195350646972656,36.37519691267358,36.00390339530232,36.17214424886597,12653800,JNJ,Johnson & Johnson
+2007-07-20,35.84727478027344,36.25917851708724,35.80666467738107,36.19536200880362,13773900,JNJ,Johnson & Johnson
+2007-07-23,35.96910858154297,36.16055812498352,35.8820856594182,35.90529206706279,9439400,JNJ,Johnson & Johnson
+2007-07-24,35.66161346435547,36.04451014529806,35.63260436286834,35.71962724116227,10753800,JNJ,Johnson & Johnson
+2007-07-25,35.6964225769043,35.963291717179594,35.499172627875,35.66741568709372,10622200,JNJ,Johnson & Johnson
+2007-07-26,35.36575698852539,35.69064007216203,35.2439266620685,35.40636709734435,23319000,JNJ,Johnson & Johnson
+2007-07-27,34.67536544799805,35.47016573681586,34.64635855818849,35.24390889798394,23503600,JNJ,Johnson & Johnson
+2007-07-30,34.84941482543945,35.06406850161273,34.67537124440479,34.768194635162224,13604100,JNJ,Johnson & Johnson
+2007-07-31,35.09886169433594,35.8414484732361,35.09886169433594,35.59198531224623,21874200,JNJ,Johnson & Johnson
+2007-08-01,35.36575698852539,35.62102305891309,35.06988302240367,35.10469042248567,17638800,JNJ,Johnson & Johnson
+2007-08-02,35.406349182128906,35.66741561607194,35.243908829046056,35.27291571879888,17094800,JNJ,Johnson & Johnson
+2007-08-03,35.127891540527344,35.67903149402762,35.046671335122284,35.67903149402762,12984400,JNJ,Johnson & Johnson
+2007-08-06,36.14313507080078,36.17794466575822,34.98864450159318,34.98864450159318,14768000,JNJ,Johnson & Johnson
+2007-08-07,36.01551055908203,36.201157338204375,35.70803128302975,35.82406107325226,18086400,JNJ,Johnson & Johnson
+2007-08-08,36.25336837768555,36.25336837768555,35.50497860104901,35.96329502671796,15477600,JNJ,Johnson & Johnson
+2007-08-09,35.29032897949219,36.31718681191333,35.29032897949219,35.969099636152016,20821000,JNJ,Johnson & Johnson
+2007-08-10,35.475975036621094,35.63261271332404,35.098878759753674,35.21490855364244,15651600,JNJ,Johnson & Johnson
+2007-08-13,35.65000534057617,35.893665825198376,35.46435862474494,35.57458567068117,11132700,JNJ,Johnson & Johnson
+2007-08-14,35.464359283447266,35.93427657339914,35.45275608685687,35.68481337941435,18623200,JNJ,Johnson & Johnson
+2007-08-15,35.562984466552734,35.82405086690397,35.26130798315615,35.435353725446,13757600,JNJ,Johnson & Johnson
+2007-08-16,35.75444030761719,35.92848386802468,35.232307413310785,35.2729175036364,24001900,JNJ,Johnson & Johnson
+2007-08-17,35.98069763183594,36.537637917716346,35.59199820248667,36.25336728168912,18327900,JNJ,Johnson & Johnson
+2007-08-20,35.87046813964844,36.02710578635899,35.7022250813785,35.876268632344306,12981800,JNJ,Johnson & Johnson
+2007-08-21,35.777645111083984,35.91688128966674,35.67902123661268,35.71963132764015,12477700,JNJ,Johnson & Johnson
+2007-08-22,35.97488784790039,36.027101127746896,35.7486310395934,35.795043827494084,12141600,JNJ,Johnson & Johnson
+2007-08-23,36.03290557861328,36.18374272043168,35.95168540893541,36.056111973688,8809400,JNJ,Johnson & Johnson
+2007-08-24,36.14096450805664,36.19936853587965,35.8314169222763,36.070877001104,9166300,JNJ,Johnson & Johnson
+2007-08-27,35.97742462158203,36.1234369004488,35.92486011207117,36.012468370579455,10458800,JNJ,Johnson & Johnson
+2007-08-28,35.77299880981445,36.024140040920955,35.761317563254856,35.97741505468255,14789300,JNJ,Johnson & Johnson
+2007-08-29,36.12929153442383,36.20521857036595,35.77886060328652,35.83142513155855,10176700,JNJ,Johnson & Johnson
+2007-08-30,35.97742462158203,36.15848064944622,35.83141234271527,35.83141234271527,8354000,JNJ,Johnson & Johnson
+2007-08-31,36.0884017944336,36.25193486288315,36.006635260208824,36.19937034402851,13355800,JNJ,Johnson & Johnson
+2007-09-04,36.19936752319336,36.24025078711992,35.97742821332719,35.99495120356056,9167600,JNJ,Johnson & Johnson
+2007-09-05,36.00664138793945,36.19353699168001,35.889831078608765,36.1234494692988,11283800,JNJ,Johnson & Johnson
+2007-09-06,36.01247787475586,36.152650679768485,35.98327585686981,36.03584038025316,7724400,JNJ,Johnson & Johnson
+2007-09-07,36.024139404296875,36.2285556455525,35.778837686820204,35.92484992427991,13553000,JNJ,Johnson & Johnson
+2007-09-10,36.11759567260742,36.199362188410426,35.95990215157144,36.12343518317744,10176500,JNJ,Johnson & Johnson
+2007-09-11,36.24025344848633,36.29281796710504,36.04751836553168,36.19937018155744,9942900,JNJ,Johnson & Johnson
+2007-09-12,36.508907318115234,36.602355082583806,36.18184125646047,36.21104326511244,11635100,JNJ,Johnson & Johnson
+2007-09-13,36.85935974121094,36.95280756053063,36.54397251551757,36.60821830904456,13499000,JNJ,Johnson & Johnson
+2007-09-14,36.91190719604492,36.98199247110638,36.71916990466251,36.78925740769469,9369200,JNJ,Johnson & Johnson
+2007-09-17,36.760047912597656,36.98782892293487,36.61987738251212,36.806772907939774,11085700,JNJ,Johnson & Johnson
+2007-09-18,37.27985000610352,37.349935264653205,36.7600445069469,36.77756749256197,12653400,JNJ,Johnson & Johnson
+2007-09-19,37.66532897949219,37.834703770149886,37.174729825262816,37.23897336119472,17955900,JNJ,Johnson & Johnson
+2007-09-20,37.84054946899414,37.96319927038543,37.48427908859671,37.67117466061324,12079500,JNJ,Johnson & Johnson
+2007-09-21,38.03327941894531,38.2902579957622,37.84054214437686,37.90478790256635,17638200,JNJ,Johnson & Johnson
+2007-09-24,38.08000183105469,38.28442259311907,37.8171815026023,37.95151476430679,12256700,JNJ,Johnson & Johnson
+2007-09-25,37.9456787109375,38.16177407152892,37.81718716899561,37.84639141250675,10084900,JNJ,Johnson & Johnson
+2007-09-26,38.19097137451172,38.3311419148194,37.88142605569256,37.97487159725064,12518700,JNJ,Johnson & Johnson
+2007-09-27,38.27858352661133,38.40123331884827,38.16761275727913,38.18513351960704,9074100,JNJ,Johnson & Johnson
+2007-09-28,38.37202453613281,38.40122877385057,38.16176650119994,38.28442073486167,8857800,JNJ,Johnson & Johnson
+2007-10-01,38.629024505615234,38.66406604148737,38.34868330675216,38.34868330675216,12568700,JNJ,Johnson & Johnson
+2007-10-02,38.576454162597656,38.74582452131206,38.47716240508035,38.640699935603294,9839400,JNJ,Johnson & Johnson
+2007-10-03,38.60564804077149,39.01448512057493,38.44211499122667,38.4713192311917,9377800,JNJ,Johnson & Johnson
+2007-10-04,38.61148071289063,38.75165122873572,38.54723496480739,38.60563897508114,8741800,JNJ,Johnson & Johnson
+2007-10-05,38.69325256347656,38.78086081895942,38.66404832633528,38.72245680061784,9407400,JNJ,Johnson & Johnson
+2007-10-08,38.55891418457031,38.76917218739917,38.5180309315725,38.69324741924334,5678900,JNJ,Johnson & Johnson
+2007-10-09,38.69325256347656,38.70493158476849,38.512198769835365,38.6056443079937,7639500,JNJ,Johnson & Johnson
+2007-10-10,38.44796752929688,38.7224714206791,38.35451749991456,38.70494619821292,8523900,JNJ,Johnson & Johnson
+2007-10-11,38.51803970336914,38.68157720854352,38.44795665709295,38.53556492087958,10369200,JNJ,Johnson & Johnson
+2007-10-12,38.51220703125,38.68741912386022,38.43627778077117,38.646535856656975,7025800,JNJ,Johnson & Johnson
+2007-10-15,38.34281539916992,38.64068161863922,38.20264489539495,38.51802741490364,9198100,JNJ,Johnson & Johnson
+2007-10-16,38.00407028198242,38.54723605923655,37.73540826234302,38.412902821446615,14314900,JNJ,Johnson & Johnson
+2007-10-17,37.875579833984375,38.30193759921468,37.799655061958426,38.28441684074259,10198300,JNJ,Johnson & Johnson
+2007-10-18,37.90478897094727,38.15008853316235,37.782139189839725,38.103363533900094,13529500,JNJ,Johnson & Johnson
+2007-10-19,37.51348114013672,37.96319705229574,37.47259787539499,37.71789746384537,15297000,JNJ,Johnson & Johnson
+2007-10-22,37.57771682739258,37.6069210646697,37.11631973321881,37.55435878470008,11153100,JNJ,Johnson & Johnson
+2007-10-23,37.70037078857422,37.72957056970073,37.355779506130055,37.61276253331276,7727900,JNJ,Johnson & Johnson
+2007-10-24,37.63612747192383,37.68284801594357,37.221450895167145,37.57188171096277,11114300,JNJ,Johnson & Johnson
+2007-10-25,37.34994888305664,37.64197127148487,37.221457338890254,37.624450507451634,10605500,JNJ,Johnson & Johnson
+2007-10-26,37.55437088012695,37.72958299239859,37.27402526217294,37.48428336165284,9531300,JNJ,Johnson & Johnson
+2007-10-29,37.95151901245117,38.231860133388494,37.55436537783847,37.64196919316778,12797700,JNJ,Johnson & Johnson
+2007-10-30,37.85806655883789,38.1208868997517,37.81718329567482,37.8463875361948,7698400,JNJ,Johnson & Johnson
+2007-10-31,38.06248092651367,38.10920592657752,37.72957309895593,37.8639063601542,10547400,JNJ,Johnson & Johnson
+2007-11-01,37.76461791992188,38.1851295397889,37.682846944344845,37.84638443955778,11156800,JNJ,Johnson & Johnson
+2007-11-02,37.834720611572266,37.96321219657315,37.589420925266985,37.805520814217886,9896700,JNJ,Johnson & Johnson
+2007-11-05,37.66532897949219,37.88142877225024,37.38498787877296,37.38498787877296,10137400,JNJ,Johnson & Johnson
+2007-11-06,37.73541641235352,37.89894946345869,37.466754334689085,37.66532890933353,7820100,JNJ,Johnson & Johnson
+2007-11-07,37.32658767700195,37.68869759009689,37.22145863320485,37.437556233022846,10751600,JNJ,Johnson & Johnson
+2007-11-08,37.723724365234375,37.898940855014565,37.34993557388458,37.36161682173461,16433400,JNJ,Johnson & Johnson
+2007-11-09,38.05665588378906,38.401242844223134,37.29154824346769,37.29154824346769,16168600,JNJ,Johnson & Johnson
+2007-11-12,38.72829055786133,39.10208158835046,37.95150871834081,38.76333653042882,17582900,JNJ,Johnson & Johnson
+2007-11-13,39.31235504150391,39.335717547078616,38.85679732265292,38.97360985052646,16501000,JNJ,Johnson & Johnson
+2007-11-14,39.067039489746094,39.306501732304376,38.98527298154095,39.24809326420885,12128500,JNJ,Johnson & Johnson
+2007-11-15,39.06121063232422,39.30651469377006,38.86263603432831,38.99112757700424,11491600,JNJ,Johnson & Johnson
+2007-11-16,39.5693244934082,39.58684525255808,38.88598815091831,39.24809572252452,15135600,JNJ,Johnson & Johnson
+2007-11-19,39.47588348388672,39.72118753561257,39.38827966820797,39.39995869165121,19230900,JNJ,Johnson & Johnson
+2007-11-20,39.50508499145508,39.68613880591244,39.24810193407703,39.61605575822133,15463500,JNJ,Johnson & Johnson
+2007-11-21,39.21305847167969,39.51092477746596,39.09625042734141,39.13129194945464,14971600,JNJ,Johnson & Johnson
+2007-11-23,39.304161071777344,39.60975814896282,38.88690749039354,39.60975814896282,5964700,JNJ,Johnson & Johnson
+2007-11-26,39.59212493896485,40.0093784837618,39.01619479548139,39.22776060462581,15977400,JNJ,Johnson & Johnson
+2007-11-27,39.80368423461914,39.891832904291,39.50984337929793,39.71553108129165,15183000,JNJ,Johnson & Johnson
+2007-11-28,40.16804122924805,40.24444271585222,39.40993133725896,39.86832232226276,15187400,JNJ,Johnson & Johnson
+2007-11-29,40.19742584228516,40.35022432703381,39.7037709237338,39.95647421311784,11035900,JNJ,Johnson & Johnson
+2007-11-30,39.8095588684082,40.40311866716027,39.49221019829291,40.279706042724726,16655400,JNJ,Johnson & Johnson
+2007-12-03,39.791934967041016,40.009378851676885,39.55098775553419,39.73904575609674,9768100,JNJ,Johnson & Johnson
+2007-12-04,39.92708587646485,40.08575792189738,39.60973730194537,39.63324510194545,8107400,JNJ,Johnson & Johnson
+2007-12-05,40.08576583862305,40.109273643265794,39.63912651772144,39.63912651772144,9752700,JNJ,Johnson & Johnson
+2007-12-06,40.13865661621094,40.179794150445886,39.81542993032564,40.07401127903388,7604500,JNJ,Johnson & Johnson
+2007-12-07,39.77428817749024,40.25618687755419,39.71552091819551,40.25618687755419,12058400,JNJ,Johnson & Johnson
+2007-12-10,39.83893966674805,39.96235227544241,39.63912557387015,39.80368020245114,8315100,JNJ,Johnson & Johnson
+2007-12-11,39.69789505004883,39.944720253287215,39.656757516175766,39.83893738280578,10231500,JNJ,Johnson & Johnson
+2007-12-12,39.78605651855469,40.19743647342224,39.38643271066823,39.96236285402026,19269400,JNJ,Johnson & Johnson
+2007-12-13,39.88595962524414,39.96235663410507,39.6215001632074,39.66851577650136,7775900,JNJ,Johnson & Johnson
+2007-12-14,39.721412658691406,39.92122681199615,39.60387808638735,39.71553906863578,9492100,JNJ,Johnson & Johnson
+2007-12-17,39.69789505004883,39.82130765166802,39.49808096862615,39.6273716418429,12357700,JNJ,Johnson & Johnson
+2007-12-18,39.791934967041016,39.90359594613192,39.48046432395208,39.90359594613192,12275400,JNJ,Johnson & Johnson
+2007-12-19,39.56273651123047,39.81543985125627,39.49809115794554,39.7214086160578,8853900,JNJ,Johnson & Johnson
+2007-12-20,39.568607330322266,39.774295015040586,39.50984006092493,39.774295015040586,11029400,JNJ,Johnson & Johnson
+2007-12-21,39.97998428344727,40.074015505131975,39.580360558598095,39.580360558598095,19689500,JNJ,Johnson & Johnson
+2007-12-24,39.88595962524414,40.13866294212957,39.721404978715306,39.73316112386663,2772000,JNJ,Johnson & Johnson
+2007-12-26,39.70378112792969,39.95648448226056,39.58624656093426,39.95061089247022,6399800,JNJ,Johnson & Johnson
+2007-12-27,39.568607330322266,39.950601306887854,39.38054937805763,39.43343857541866,7623400,JNJ,Johnson & Johnson
+2007-12-28,39.597991943359375,39.92121867681288,39.39230424191424,39.81543578983316,5279200,JNJ,Johnson & Johnson
+2007-12-31,39.1983528137207,39.56859501463136,39.11020417888851,39.54508721745815,8515000,JNJ,Johnson & Johnson
+2008-01-02,38.73410034179688,39.374671198695765,38.62243939168761,39.116089833666,11970500,JNJ,Johnson & Johnson
+2008-01-03,38.74584579467773,39.02205684786112,38.41086748167234,38.64006293353632,9277600,JNJ,Johnson & Johnson
+2008-01-04,38.69296646118164,39.0220713087232,38.62244751672402,38.62244751672402,12714800,JNJ,Johnson & Johnson
+2008-01-07,39.29239654541016,39.49808423176841,38.64006953749164,38.64594760957481,12352700,JNJ,Johnson & Johnson
+2008-01-08,39.33940887451172,39.81542954948507,39.13959479324253,39.40405421107044,13478500,JNJ,Johnson & Johnson
+2008-01-09,39.84483337402344,40.132796240641895,39.36880800094418,39.36880800094418,19489900,JNJ,Johnson & Johnson
+2008-01-10,39.90946960449219,40.09752758424988,39.58036477717429,39.62738039302769,13043400,JNJ,Johnson & Johnson
+2008-01-11,39.89183044433594,39.979983592227406,39.57448180211986,39.57448180211986,15541800,JNJ,Johnson & Johnson
+2008-01-14,39.9329719543457,40.13278607501898,39.55685600400804,40.13278607501898,11661600,JNJ,Johnson & Johnson
+2008-01-15,39.8213119506836,40.06225910833651,39.63912758073047,39.78604800094615,11545300,JNJ,Johnson & Johnson
+2008-01-16,40.1445198059082,40.4618683379441,39.56859447579599,39.56859447579599,18310300,JNJ,Johnson & Johnson
+2008-01-17,39.86245727539063,40.29146247537163,38.78699851326354,40.17980598308336,18336600,JNJ,Johnson & Johnson
+2008-01-18,38.9574089050293,40.05637497300321,38.79285879509828,40.05637497300321,22716600,JNJ,Johnson & Johnson
+2008-01-22,38.35797119140625,39.22774182183686,37.90545838964011,38.00536317288463,29488900,JNJ,Johnson & Johnson
+2008-01-23,37.72915649414063,38.53428189102915,36.512658017255966,38.19930356221439,22843600,JNJ,Johnson & Johnson
+2008-01-24,37.32366943359375,37.928983200716736,37.22376460553962,37.928983200716736,18084400,JNJ,Johnson & Johnson
+2008-01-25,36.70660400390625,37.60575866554399,36.63608281693619,37.34130141212112,23938400,JNJ,Johnson & Johnson
+2008-01-28,37.06507110595703,37.1003328021398,36.730092838615015,36.82412178660879,10182000,JNJ,Johnson & Johnson
+2008-01-29,37.00631332397461,37.253138534935154,36.92403825365443,37.22375490151045,10074000,JNJ,Johnson & Johnson
+2008-01-30,36.54204940795898,37.02394823741724,36.436266519363,37.00631850326052,13653300,JNJ,Johnson & Johnson
+2008-01-31,37.106224060058594,37.25314449250534,36.271717079838446,36.35399216331616,21274200,JNJ,Johnson & Johnson
+2008-02-01,37.23550796508789,37.37067446926101,36.87702181662433,37.22962989343875,11780400,JNJ,Johnson & Johnson
+2008-02-04,37.30015182495117,37.44119415335981,37.02394075589544,37.24726039134108,7976200,JNJ,Johnson & Johnson
+2008-02-05,36.94754409790039,37.464704569075415,36.90640656242565,37.44707483725126,11320400,JNJ,Johnson & Johnson
+2008-02-06,37.053321838378906,37.24137975787108,36.89464754846478,37.12972106874361,9556900,JNJ,Johnson & Johnson
+2008-02-07,36.91230010986328,37.129741780225466,36.73011791793208,36.91230010986328,13693300,JNJ,Johnson & Johnson
+2008-02-08,36.453895568847656,37.13560625931367,36.40100412554306,36.93579438925495,13338800,JNJ,Johnson & Johnson
+2008-02-11,36.36574172973633,36.51853797485329,36.06014699767479,36.51266214466048,11133400,JNJ,Johnson & Johnson
+2008-02-12,37.00631332397461,37.11209619776557,36.44213724981367,36.51853649017992,11421300,JNJ,Johnson & Johnson
+2008-02-13,37.264892578125,37.46470442473,36.78299381428252,36.78299381428252,11190600,JNJ,Johnson & Johnson
+2008-02-14,36.90052795410156,37.39418058445778,36.800620917022606,37.2002445816837,10864100,JNJ,Johnson & Johnson
+2008-02-15,36.96519470214844,37.08272929598412,36.7007373823608,36.83002588394579,11916000,JNJ,Johnson & Johnson
+2008-02-19,37.41182327270508,37.5117303443873,37.05333701625809,37.17087382454322,10392600,JNJ,Johnson & Johnson
+2008-02-20,37.15911865234375,37.44120563751154,37.08859746650882,37.41182199689933,13772900,JNJ,Johnson & Johnson
+2008-02-21,37.01219177246094,37.358924051789074,36.87702525568254,37.24726534014457,11085000,JNJ,Johnson & Johnson
+2008-02-22,37.37602233886719,37.43517943263973,36.97374778245816,37.12755758028586,10142300,JNJ,Johnson & Johnson
+2008-02-25,37.77236175537109,37.825604016965926,37.39375112034006,37.47065711079868,9979000,JNJ,Johnson & Johnson
+2008-02-26,37.69546508789063,37.90251711251865,37.506159734888485,37.66588429291706,9219200,JNJ,Johnson & Johnson
+2008-02-27,37.29319381713867,37.7723720453326,37.24586634651813,37.393761307160304,9569700,JNJ,Johnson & Johnson
+2008-02-28,37.09796905517578,37.55940283794418,36.97373783764877,37.32868481821105,8545200,JNJ,Johnson & Johnson
+2008-02-29,36.65428924560547,37.12163789779887,36.606964028143125,37.09205935479763,12028300,JNJ,Johnson & Johnson
+2008-03-03,36.81402587890625,36.855436301463385,36.45316169088083,36.67796273954727,8841200,JNJ,Johnson & Johnson
+2008-03-04,37.05656814575195,37.15122084860489,36.683872140962926,36.73711442736136,14347700,JNJ,Johnson & Johnson
+2008-03-05,37.34644317626953,37.435178815465406,37.05656800548675,37.127556968183136,13654600,JNJ,Johnson & Johnson
+2008-03-06,37.05064392089844,37.44700130812328,36.97965271928078,37.23994927848312,12137700,JNJ,Johnson & Johnson
+2008-03-07,36.38807678222656,36.92641437323661,36.32300489220399,36.713447515829984,14935800,JNJ,Johnson & Johnson
+2008-03-10,36.28158950805664,36.5241371310479,36.186934575476826,36.494556336267806,14229400,JNJ,Johnson & Johnson
+2008-03-11,36.9382438659668,36.99148614106903,36.376244831407504,36.53596940001621,13635600,JNJ,Johnson & Johnson
+2008-03-12,37.00332260131836,37.3464400293863,36.76077493056967,36.944165513505794,13132300,JNJ,Johnson & Johnson
+2008-03-13,37.15714263916016,37.52983643466587,36.47682469937254,36.98558388819476,15810500,JNJ,Johnson & Johnson
+2008-03-14,37.062477111816406,37.48841305324869,36.825844278033394,37.48841305324869,20835000,JNJ,Johnson & Johnson
+2008-03-17,37.8847770690918,38.03267204304356,36.464984416475566,36.464984416475566,21927300,JNJ,Johnson & Johnson
+2008-03-18,38.63608169555664,38.63608169555664,38.11549301011964,38.29888133421972,15062200,JNJ,Johnson & Johnson
+2008-03-19,38.3817024230957,38.93187191257984,38.34620907325688,38.68340943691513,15845800,JNJ,Johnson & Johnson
+2008-03-20,38.677490234375,38.74848144352165,38.38761736213623,38.43494483490067,16276300,JNJ,Johnson & Johnson
+2008-03-24,38.38761520385742,38.77214300000563,38.239720244830885,38.54734428710783,9887900,JNJ,Johnson & Johnson
+2008-03-25,38.18648147583008,38.53551142412617,38.06816279669877,38.411280196085386,9511900,JNJ,Johnson & Johnson
+2008-03-26,38.27521133422852,38.36394920709217,37.98533849537657,37.98533849537657,11354700,JNJ,Johnson & Johnson
+2008-03-27,38.22788238525391,38.60057597675904,38.1687208036923,38.346196521587125,10772200,JNJ,Johnson & Johnson
+2008-03-28,37.96759033203125,38.45268556944847,37.89659913384988,38.35803063853998,8755200,JNJ,Johnson & Johnson
+2008-03-31,38.37577819824219,38.4585989982663,37.69546061513412,38.03266087620228,13668500,JNJ,Johnson & Johnson
+2008-04-01,38.96736907958984,38.99694536612827,38.16282006604381,38.52959671021577,11204700,JNJ,Johnson & Johnson
+2008-04-02,38.63608169555664,39.02652659468172,38.5414312588392,38.95553538209632,9791500,JNJ,Johnson & Johnson
+2008-04-03,38.612396240234375,38.79578897458046,38.334357635801474,38.334357635801474,7651200,JNJ,Johnson & Johnson
+2008-04-04,38.884552001953125,39.01469579937365,38.47044332995274,38.59467457753381,8079600,JNJ,Johnson & Johnson
+2008-04-07,39.12710952758789,39.18626663804502,38.74849860458442,38.837236526969214,8901900,JNJ,Johnson & Johnson
+2008-04-08,39.23357391357422,39.405132604869486,38.896373592999645,39.03243893899102,8861100,JNJ,Johnson & Johnson
+2008-04-09,39.21581268310547,39.34004385894747,39.0087607233688,39.17440229115813,8589900,JNJ,Johnson & Johnson
+2008-04-10,39.239501953125,39.38147988745578,39.13301737402762,39.1980915342203,8272100,JNJ,Johnson & Johnson
+2008-04-11,39.04426956176758,39.487954443151295,39.0087762155436,39.162583724778166,9234800,JNJ,Johnson & Johnson
+2008-04-14,38.89046096801758,39.29273547647559,38.89046096801758,39.03835594151837,10326800,JNJ,Johnson & Johnson
+2008-04-15,38.83722305297852,39.056104737072,38.44677813530368,38.82538892695384,17362000,JNJ,Johnson & Johnson
+2008-04-16,38.866790771484375,38.99102650036749,38.52959046847682,38.92003530006223,12617900,JNJ,Johnson & Johnson
+2008-04-17,38.90228271484375,39.04426058047671,38.77805151824055,38.83129152532979,8841500,JNJ,Johnson & Johnson
+2008-04-18,39.345977783203125,39.51753648434519,39.00877744327456,39.08568120031225,10741100,JNJ,Johnson & Johnson
+2008-04-21,39.23357391357422,39.3814688702016,39.07384934631085,39.19216350625439,8975600,JNJ,Johnson & Johnson
+2008-04-22,39.62992477416992,39.73049675826047,38.92003090486751,39.07975544577225,13185600,JNJ,Johnson & Johnson
+2008-04-23,39.78963851928711,39.925699277079296,39.48793170988837,39.70681775018054,10643000,JNJ,Johnson & Johnson
+2008-04-24,39.854740142822266,40.07362182084578,39.6476835637022,39.76008519083634,9613100,JNJ,Johnson & Johnson
+2008-04-25,39.81924819946289,40.049964037485786,39.60036648889599,39.97306026261055,9182200,JNJ,Johnson & Johnson
+2008-04-28,39.825157165527344,40.03220921993546,39.736419281239215,39.813327553873854,9071600,JNJ,Johnson & Johnson
+2008-04-29,39.74824142456055,39.92571262624353,39.712743573508014,39.78373476221816,7706800,JNJ,Johnson & Johnson
+2008-04-30,39.68910217285156,40.03221967456127,39.5885346506462,39.90207134540259,13098400,JNJ,Johnson & Johnson
+2008-05-01,40.11503219604492,40.15644260915046,39.60627311309316,39.71275767727833,13165100,JNJ,Johnson & Johnson
+2008-05-02,40.381229400634766,40.416722736427765,39.93754464964351,39.93754464964351,12562300,JNJ,Johnson & Johnson
+2008-05-05,40.16827392578125,40.41673638703896,40.05587230661392,40.251094746200486,10550400,JNJ,Johnson & Johnson
+2008-05-06,39.97897338867188,40.21560626711599,39.81924427752848,40.04996009282738,9487600,JNJ,Johnson & Johnson
+2008-05-07,39.582611083984375,40.038125595870895,39.511619875092,39.919811427779806,12628400,JNJ,Johnson & Johnson
+2008-05-08,39.57670974731445,39.73052183766686,39.458391018813366,39.653613535791656,9444500,JNJ,Johnson & Johnson
+2008-05-09,39.3696517944336,39.618114317460325,39.25133308342277,39.35190060273397,8758400,JNJ,Johnson & Johnson
+2008-05-12,39.46429061889648,39.570775170724346,39.2217452312528,39.39329941321258,7707900,JNJ,Johnson & Johnson
+2008-05-13,39.28681945800781,39.63584939821876,39.22174531434205,39.487954437777645,9532400,JNJ,Johnson & Johnson
+2008-05-14,39.52344512939453,39.70092087536207,39.28681681929876,39.38738430242904,9022000,JNJ,Johnson & Johnson
+2008-05-15,39.44654083251953,39.62992912431743,39.24540135565466,39.62401657602408,8407900,JNJ,Johnson & Johnson
+2008-05-16,39.44654083251953,39.58260617099244,39.22174213568999,39.58260617099244,9764900,JNJ,Johnson & Johnson
+2008-05-19,39.416969299316406,39.51162425499884,39.19808761274499,39.399222623475126,8748300,JNJ,Johnson & Johnson
+2008-05-20,39.13301086425781,39.60035952180865,39.06793671489021,39.30456957500911,12612400,JNJ,Johnson & Johnson
+2008-05-21,38.884552001953125,39.45838076076181,38.795814106996126,39.27499242100836,11216800,JNJ,Johnson & Johnson
+2008-05-22,38.96794509887695,39.17049758147857,38.84879256922519,39.13475409518517,9882700,JNJ,Johnson & Johnson
+2008-05-23,38.676025390625,39.01560215112183,38.64028190379513,38.92028467117404,9073500,JNJ,Johnson & Johnson
+2008-05-27,38.81305694580078,38.920291971609245,38.61049987696027,38.616458640951066,8358200,JNJ,Johnson & Johnson
+2008-05-28,38.6522102355957,38.90838259842898,38.50923168628596,38.836895596377175,14779300,JNJ,Johnson & Johnson
+2008-05-29,39.56965255737305,39.70667684481344,38.449645930192105,38.521137455622494,13264000,JNJ,Johnson & Johnson
+2008-05-30,39.760292053222656,39.9330598306596,39.533909040652574,39.61135478424648,10995000,JNJ,Johnson & Johnson
+2008-06-02,39.62327194213867,39.91518771395656,39.40880191319358,39.64710245037754,9630900,JNJ,Johnson & Johnson
+2008-06-03,39.77219772338867,39.93900668768107,39.58155825773974,39.6828344796025,11363000,JNJ,Johnson & Johnson
+2008-06-04,39.64710235595703,39.879444129226776,39.48028879868224,39.7364610801341,8962800,JNJ,Johnson & Johnson
+2008-06-05,39.89136505126953,39.97476957390663,39.617320970432566,39.712643022135296,8679800,JNJ,Johnson & Johnson
+2008-06-06,39.17646026611328,39.7722093383982,39.12879924948136,39.664974323578726,14267200,JNJ,Johnson & Johnson
+2008-06-09,39.09901428222656,39.43859110900505,38.90837473991592,39.24795156669441,8695900,JNJ,Johnson & Johnson
+2008-06-10,39.09305191040039,39.271773887365576,38.84879263311576,38.84879263311576,10170100,JNJ,Johnson & Johnson
+2008-06-11,38.84283065795898,39.23006839383145,38.78921543286477,39.027515927648125,10392400,JNJ,Johnson & Johnson
+2008-06-12,39.13475799560547,39.21816250207221,38.819011714666445,38.86666818607264,9743400,JNJ,Johnson & Johnson
+2008-06-13,39.48029327392578,39.53987182373687,39.16454695882992,39.18837746971332,8938300,JNJ,Johnson & Johnson
+2008-06-16,39.2241325378418,39.41477668116495,39.02157995337077,39.295624091587975,7984700,JNJ,Johnson & Johnson
+2008-06-17,39.07518005371094,39.46837662899621,39.02156481810192,39.34326986737038,7304000,JNJ,Johnson & Johnson
+2008-06-18,38.39007568359375,39.30157113219217,38.24709261875876,38.89050277490065,12845600,JNJ,Johnson & Johnson
+2008-06-19,38.49732208251953,38.711792197925725,38.21136041357577,38.31263670551577,9089600,JNJ,Johnson & Johnson
+2008-06-20,38.16368865966797,38.497311270606026,38.05645590468431,38.30071296249695,16435000,JNJ,Johnson & Johnson
+2008-06-23,38.30070877075195,38.40198502316468,38.09815399332412,38.24708899022449,8689900,JNJ,Johnson & Johnson
+2008-06-24,38.5568733215332,38.628360287623074,38.18750733098809,38.18750733098809,10692800,JNJ,Johnson & Johnson
+2008-06-25,38.89049530029297,39.12879581734563,38.55687730354183,38.62241005936142,10391100,JNJ,Johnson & Johnson
+2008-06-26,38.28282165527344,38.93218570789057,38.28282165527344,38.53303507672942,12412700,JNJ,Johnson & Johnson
+2008-06-27,37.871768951416016,38.55092254110899,37.770492698350616,38.24708923670799,19081600,JNJ,Johnson & Johnson
+2008-06-30,38.33049011230469,38.49134489447615,37.591762593470406,37.8538936191102,12516900,JNJ,Johnson & Johnson
+2008-07-01,38.539005279541016,38.71177303951603,37.973043260113776,37.97899975032575,16637300,JNJ,Johnson & Johnson
+2008-07-02,38.50922775268555,38.78923060267003,38.42582322867387,38.68795432997095,10708000,JNJ,Johnson & Johnson
+2008-07-03,38.79518127441406,38.93815977929288,38.27687794457184,38.33645194283762,7714900,JNJ,Johnson & Johnson
+2008-07-07,38.87262344360352,39.2836917206909,38.64624045292581,38.78326018181874,14506700,JNJ,Johnson & Johnson
+2008-07-08,39.44454574584961,39.48624799932898,38.8130531802464,38.8130531802464,15476900,JNJ,Johnson & Johnson
+2008-07-09,39.42667388916016,39.915187947908464,39.33135185564599,39.40880214417744,13940700,JNJ,Johnson & Johnson
+2008-07-10,39.87944412231445,40.03433560766431,39.35518203280821,39.35518203280821,17399900,JNJ,Johnson & Johnson
+2008-07-11,39.47433853149414,39.75434134915336,39.31944248540933,39.5041232607994,16631500,JNJ,Johnson & Johnson
+2008-07-14,39.56368637084961,39.8794325585433,39.37304236070647,39.58155811049969,11114700,JNJ,Johnson & Johnson
+2008-07-15,40.332218170166016,40.49903176061596,39.79008877312187,39.974769566755896,24203400,JNJ,Johnson & Johnson
+2008-07-16,40.62413787841797,40.99349945962943,40.21306949137372,40.37391976944879,18883600,JNJ,Johnson & Johnson
+2008-07-17,40.4096565246582,40.77901800270908,39.91518375446285,40.773063785143535,14217400,JNJ,Johnson & Johnson
+2008-07-18,40.403690338134766,40.641990807894665,40.2428401345388,40.36198809681704,12903500,JNJ,Johnson & Johnson
+2008-07-21,39.98070907592773,40.499012255632806,39.91517633325686,40.499012255632806,11279400,JNJ,Johnson & Johnson
+2008-07-22,40.50497817993164,40.65987421148987,39.92710085218394,39.92710085218394,15551300,JNJ,Johnson & Johnson
+2008-07-23,40.671783447265625,40.71944445954094,40.2845502218405,40.636039960661286,10256800,JNJ,Johnson & Johnson
+2008-07-24,40.90411376953125,41.255603371067686,40.34410845703318,40.66581334643404,16543100,JNJ,Johnson & Johnson
+2008-07-25,41.12456893920898,41.23180398325045,40.84456607170039,41.03520564497344,10504500,JNJ,Johnson & Johnson
+2008-07-28,40.796913146972656,41.1007420105954,40.76116509903572,41.082870259230106,9814300,JNJ,Johnson & Johnson
+2008-07-29,40.796913146972656,41.10670077611928,40.68967809357452,40.83861541522713,13012200,JNJ,Johnson & Johnson
+2008-07-30,40.55859375,40.92795522780068,40.33816497970935,40.92795522780068,13523100,JNJ,Johnson & Johnson
+2008-07-31,40.79093933105469,41.13647488064803,40.385829783822246,40.39178854714756,13798400,JNJ,Johnson & Johnson
+2008-08-01,40.57051849365234,40.98754564929089,40.46924222329084,40.80881907613071,9052300,JNJ,Johnson & Johnson
+2008-08-04,41.094757080078125,41.356883479558775,40.49304947760119,40.618156188872106,13694700,JNJ,Johnson & Johnson
+2008-08-05,41.97051239013672,42.00030165620138,41.184123945190464,41.291358939737854,20179200,JNJ,Johnson & Johnson
+2008-08-06,42.33988571166992,42.59009922719848,41.75009541215129,41.91094565921832,18729400,JNJ,Johnson & Johnson
+2008-08-07,42.08968734741211,42.35777270409629,41.70840817358265,42.04202631438186,14181000,JNJ,Johnson & Johnson
+2008-08-08,42.62584686279297,42.70329260395904,41.928817011479936,42.161158780182745,12071300,JNJ,Johnson & Johnson
+2008-08-11,42.69139862060547,42.834377185309286,42.351817143473134,42.55437427657628,10231600,JNJ,Johnson & Johnson
+2008-08-12,42.7152099609375,42.81649076539702,42.47095518595881,42.57819020905325,8696800,JNJ,Johnson & Johnson
+2008-08-13,42.41732406616211,42.79860303633676,42.29817609243398,42.69732680414746,10600600,JNJ,Johnson & Johnson
+2008-08-14,42.41135025024414,42.7747573109445,42.0836866561039,42.41730446453633,9459500,JNJ,Johnson & Johnson
+2008-08-15,42.49477005004883,42.54243105281039,42.16114757592132,42.19093683894814,10790800,JNJ,Johnson & Johnson
+2008-08-18,42.35179138183594,42.66158338632913,42.17902818322703,42.66158338632913,9846300,JNJ,Johnson & Johnson
+2008-08-19,42.38755035400391,42.52457010485692,42.08967579711731,42.08967579711731,9133700,JNJ,Johnson & Johnson
+2008-08-20,42.34583282470703,42.62583553442288,42.05391259169927,42.40540680555642,10278400,JNJ,Johnson & Johnson
+2008-08-21,42.46498489379883,42.61988089515215,42.00626019716503,42.1075364289252,7840100,JNJ,Johnson & Johnson
+2008-08-22,42.82475662231445,42.98065872943875,42.4649863998732,42.60290068208441,7717700,JNJ,Johnson & Johnson
+2008-08-25,42.453006744384766,42.78279429196298,42.303102066014375,42.72283333556037,8205000,JNJ,Johnson & Johnson
+2008-08-26,42.3990364074707,42.58491673476843,42.12321236302884,42.40503387520764,6439600,JNJ,Johnson & Johnson
+2008-08-27,42.69883346557617,42.80676498015654,42.15917589267435,42.40502167716758,8399300,JNJ,Johnson & Johnson
+2008-08-28,42.81877899169922,42.98667151702925,42.67486719164929,42.86075212303172,8148200,JNJ,Johnson & Johnson
+2008-08-29,42.23113632202149,42.812767070375045,42.22513885536196,42.680850252225575,10368300,JNJ,Johnson & Johnson
+2008-09-02,43.01064682006836,43.23250278780495,42.43500890312067,42.62688668386085,15122400,JNJ,Johnson & Johnson
+2008-09-03,42.87873458862305,43.112585516030414,42.75880810358873,42.97467120192286,9844000,JNJ,Johnson & Johnson
+2008-09-04,42.24313354492188,42.86673751177143,42.21315535620629,42.86673751177143,13676200,JNJ,Johnson & Johnson
+2008-09-05,42.37504959106445,42.6148979699352,42.15918650755352,42.20715709827313,10746400,JNJ,Johnson & Johnson
+2008-09-08,43.3044548034668,43.40039139790496,42.45299751339865,42.692841286857416,15226500,JNJ,Johnson & Johnson
+2008-09-09,42.776798248291016,43.62826032657997,42.776798248291016,43.118585318094986,19050100,JNJ,Johnson & Johnson
+2008-09-10,42.71083450317383,43.17853627497198,42.584910572557256,42.96267321495332,12611100,JNJ,Johnson & Johnson
+2008-09-11,42.668853759765625,42.90270460387636,42.16517185148604,42.52494202898517,15725800,JNJ,Johnson & Johnson
+2008-09-12,42.32706832885742,43.09458386268349,42.15318298711156,42.608889759873264,15141200,JNJ,Johnson & Johnson
+2008-09-15,41.73944091796875,42.50695180656353,41.73944091796875,41.92532117465869,20929700,JNJ,Johnson & Johnson
+2008-09-16,41.85337448120117,42.2731056148625,41.67348709550274,41.74544296472737,23336300,JNJ,Johnson & Johnson
+2008-09-17,41.67950439453125,42.57293513258693,41.67950439453125,41.84739692788631,24167100,JNJ,Johnson & Johnson
+2008-09-18,42.530948638916016,42.54293899836264,41.49360641979402,42.09322503611895,29279900,JNJ,Johnson & Johnson
+2008-09-19,41.9673080444336,43.58628114472736,41.49960622925781,43.08259909972688,27446100,JNJ,Johnson & Johnson
+2008-09-22,41.019927978515625,42.39904859722294,40.95396953862867,41.87138565285607,16067900,JNJ,Johnson & Johnson
+2008-09-23,40.86402130126953,41.4336573197569,40.81005323151178,41.18181852682953,13635900,JNJ,Johnson & Johnson
+2008-09-24,40.88800048828125,41.37369016984046,40.50424488746674,40.92397614625524,12469600,JNJ,Johnson & Johnson
+2008-09-25,41.58956527709961,41.95533315455116,41.049907378012975,41.10387545528611,14577700,JNJ,Johnson & Johnson
+2008-09-26,41.613548278808594,41.82341395719646,41.21779764979546,41.23578548298176,13087200,JNJ,Johnson & Johnson
+2008-09-29,40.11449432373047,41.88936523201279,40.11449432373047,41.25976372978645,25740100,JNJ,Johnson & Johnson
+2008-09-30,41.54156112670898,41.66148754896522,40.420277670645966,40.47424112961733,19623000,JNJ,Johnson & Johnson
+2008-10-01,40.64815902709961,41.415670359636486,40.34235215797906,41.415670359636486,25547700,JNJ,Johnson & Johnson
+2008-10-02,40.64815902709961,40.92998059523733,40.56421276102391,40.75009312523033,30897500,JNJ,Johnson & Johnson
+2008-10-03,39.670780181884766,40.99593712005604,39.63479994472195,40.77407652734336,25416700,JNJ,Johnson & Johnson
+2008-10-06,38.67539596557617,39.59880906938036,37.35023953649802,38.9991905272784,33471600,JNJ,Johnson & Johnson
+2008-10-07,37.47015380859375,39.364947809831,37.23630071753657,39.041153333625005,24172200,JNJ,Johnson & Johnson
+2008-10-08,37.39222717285156,38.29165533530041,36.64869888545365,36.96050092291961,37910400,JNJ,Johnson & Johnson
+2008-10-09,34.52604675292969,37.871917997589954,34.52604675292969,37.56011599089723,33493900,JNJ,Johnson & Johnson
+2008-10-10,33.48868179321289,35.37748038999663,31.216130130284757,33.21885538284008,50089400,JNJ,Johnson & Johnson
+2008-10-13,37.584102630615234,37.6560562386172,34.747906278148186,35.053710827679474,32537300,JNJ,Johnson & Johnson
+2008-10-14,38.3755989074707,40.46227411094469,37.77598017454147,39.87464573979378,38915400,JNJ,Johnson & Johnson
+2008-10-15,36.30091857910156,38.83131035973933,36.03708487314604,38.56147918554085,25064700,JNJ,Johnson & Johnson
+2008-10-16,38.075782775878906,38.36359944206334,34.96376292835637,36.42083637347751,34602200,JNJ,Johnson & Johnson
+2008-10-17,37.56610107421875,38.97520367682007,37.20033341219664,37.7459861721776,25254100,JNJ,Johnson & Johnson
+2008-10-20,38.63943099975586,38.693394487595846,37.26630360974136,38.039810004511146,18035000,JNJ,Johnson & Johnson
+2008-10-21,38.17171096801758,38.915238862829774,37.99782106612465,38.201691433463246,14042400,JNJ,Johnson & Johnson
+2008-10-22,36.828590393066406,37.83595029121158,36.12703740366057,37.3382678118438,23324900,JNJ,Johnson & Johnson
+2008-10-23,37.4461784362793,37.85991440715002,36.097036715665766,37.0804107593793,23490600,JNJ,Johnson & Johnson
+2008-10-24,36.450809478759766,37.4701613950356,35.16162877768106,35.37749180552336,23132100,JNJ,Johnson & Johnson
+2008-10-27,36.06706619262695,37.59009597219071,36.03708342734296,36.22296605023004,21067000,JNJ,Johnson & Johnson
+2008-10-28,38.48952102661133,38.67540133656433,36.318899955859,36.8405675194718,27526400,JNJ,Johnson & Johnson
+2008-10-29,36.89453506469727,37.99783348003128,36.00110455077264,37.99783348003128,29020100,JNJ,Johnson & Johnson
+2008-10-30,36.31890487670898,37.62607384011978,35.78524459379944,37.38622544252807,23629000,JNJ,Johnson & Johnson
+2008-10-31,36.780609130859375,36.96049427351395,35.87518594999192,36.48079979731385,19784900,JNJ,Johnson & Johnson
+2008-11-03,36.67266845703125,37.06841658728341,36.3128982612977,36.87054366583889,11846900,JNJ,Johnson & Johnson
+2008-11-04,37.11039733886719,37.27828982645126,36.76261971639109,37.07442168430693,14645400,JNJ,Johnson & Johnson
+2008-11-05,35.887176513671875,37.02645290254171,35.81522291367533,37.02645290254171,19758000,JNJ,Johnson & Johnson
+2008-11-06,34.72991180419922,36.168997507907136,34.47807306410036,35.81522240584182,22899400,JNJ,Johnson & Johnson
+2008-11-07,36.10902404785156,36.27092130498691,34.94576278266338,35.05369428742028,16245700,JNJ,Johnson & Johnson
+2008-11-10,35.98310852050781,36.726636536003056,35.72527464593538,36.57673189708059,12841200,JNJ,Johnson & Johnson
+2008-11-11,35.707298278808594,36.21697561975503,34.783884798625856,35.55139840075791,14393000,JNJ,Johnson & Johnson
+2008-11-12,34.72991180419922,35.70129568351572,34.532038835173495,35.2755669824741,18385200,JNJ,Johnson & Johnson
+2008-11-13,37.71601104736328,37.78196717231449,34.370138144359004,35.0177273335973,27304500,JNJ,Johnson & Johnson
+2008-11-14,36.00709915161133,37.47616528838889,35.749262951438126,36.888539291150586,22065300,JNJ,Johnson & Johnson
+2008-11-17,35.539398193359375,36.6366991498986,35.16763526524177,35.257576691673435,16564900,JNJ,Johnson & Johnson
+2008-11-18,36.51077651977539,36.57673493235287,35.05370312554669,35.2455808963011,21199500,JNJ,Johnson & Johnson
+2008-11-19,34.8498420715332,36.894541973980544,34.78388364123424,36.24095742694443,27534900,JNJ,Johnson & Johnson
+2008-11-20,33.464717864990234,35.10767169415113,32.97902593235375,34.77788189230032,31046400,JNJ,Johnson & Johnson
+2008-11-21,35.278526306152344,35.37526253534714,32.944764488531234,34.14792119499314,30802200,JNJ,Johnson & Johnson
+2008-11-24,35.73802185058594,36.2096106364108,35.018544049636986,35.804528434509635,20508500,JNJ,Johnson & Johnson
+2008-11-25,35.49013137817383,36.27611337332115,34.740424020320994,36.2700683692298,21416200,JNJ,Johnson & Johnson
+2008-11-26,35.230159759521484,35.36921794647784,34.17210623120804,34.8371675264556,18507700,JNJ,Johnson & Johnson
+2008-11-28,35.41759490966797,35.526421174360074,34.84322240823476,35.35108830441924,7688500,JNJ,Johnson & Johnson
+2008-12-01,33.45262145996094,34.95807877455011,33.38611488745636,34.861342570827,18847200,JNJ,Johnson & Johnson
+2008-12-02,34.359519958496094,34.462301153121935,33.22286797643332,33.924205942733174,16081100,JNJ,Johnson & Johnson
+2008-12-03,34.6557731628418,35.072947552534934,33.55539812941407,33.90606826196955,18783300,JNJ,Johnson & Johnson
+2008-12-04,33.9665412902832,34.83112235377593,33.57354905910518,34.7162464951746,17053600,JNJ,Johnson & Johnson
+2008-12-05,35.205963134765625,35.29060701918258,33.40425001695093,33.773057490230144,16614100,JNJ,Johnson & Johnson
+2008-12-08,35.532466888427734,36.1370690087555,34.91577244892853,35.71384706325126,16361100,JNJ,Johnson & Johnson
+2008-12-09,34.9520378112793,35.6715132654923,34.76461038586114,35.641283630779256,13779200,JNJ,Johnson & Johnson
+2008-12-10,34.94598388671875,35.56267800491867,34.36556670713278,35.56267800491867,13131200,JNJ,Johnson & Johnson
+2008-12-11,35.21806716918945,35.57478244822246,34.49254429412885,34.70415638197392,15953500,JNJ,Johnson & Johnson
+2008-12-12,34.61347198486328,34.84926644683201,34.10560610278674,34.589287346103895,14749700,JNJ,Johnson & Johnson
+2008-12-15,34.9520378112793,35.30270572542257,34.43207979127104,34.90366855063979,12984300,JNJ,Johnson & Johnson
+2008-12-16,36.03426361083984,36.124954796476295,34.84319972395889,35.338972977660134,17915200,JNJ,Johnson & Johnson
+2008-12-17,35.53850173950195,35.90730929653293,35.30875466001823,35.7017445421078,15634400,JNJ,Johnson & Johnson
+2008-12-18,35.66545486450195,36.42725198244296,35.363154018174626,36.00403033631021,18919300,JNJ,Johnson & Johnson
+2008-12-19,35.57477951049805,36.366808910437264,35.39339938330447,36.004046349676656,23131200,JNJ,Johnson & Johnson
+2008-12-22,35.62919998168945,35.998007611464054,35.103196829348455,35.78035049839224,14157000,JNJ,Johnson & Johnson
+2008-12-23,35.478050231933594,36.23984783777928,35.41759094649504,35.78639627786844,10555500,JNJ,Johnson & Johnson
+2008-12-24,35.405487060546875,35.64732642966187,35.224104650744195,35.55059022074124,3633700,JNJ,Johnson & Johnson
+2008-12-26,35.405487060546875,35.87707579073829,35.18783001388218,35.57477484956468,4249100,JNJ,Johnson & Johnson
+2008-12-29,35.15760803222656,35.598967225626204,34.66787957065366,35.41758708272375,9860100,JNJ,Johnson & Johnson
+2008-12-30,35.7742919921875,35.7742919921875,35.230151686146215,35.357117526918536,10880600,JNJ,Johnson & Johnson
+2008-12-31,36.17332458496094,36.30633540447873,35.71382595354257,35.7803325164878,11920500,JNJ,Johnson & Johnson
+2009-01-02,36.66910934448242,36.88071910532426,35.69569983186313,36.354716052393535,11638900,JNJ,Johnson & Johnson
+2009-01-05,36.30634689331055,36.7416610384325,35.88917237515096,36.53004897061003,15540000,JNJ,Johnson & Johnson
+2009-01-06,36.08869171142578,36.54214320089286,35.61105789536435,36.47563891979146,22097600,JNJ,Johnson & Johnson
+2009-01-07,35.75011444091797,36.1672889618605,35.520365050973915,35.81662102535231,14293300,JNJ,Johnson & Johnson
+2009-01-08,35.68360900878906,36.20961208372391,35.44781460645184,36.070553905585896,17345400,JNJ,Johnson & Johnson
+2009-01-09,35.70173645019531,36.00403735545755,35.399435544933084,35.75615070539743,14698300,JNJ,Johnson & Johnson
+2009-01-12,35.27248001098633,35.919403952514195,35.15760646376008,35.71988649613456,15253100,JNJ,Johnson & Johnson
+2009-01-13,35.57477951049805,35.7440673216956,35.29666316170967,35.42967402491912,15513400,JNJ,Johnson & Johnson
+2009-01-14,35.03668212890625,35.42362699314423,34.69205921504597,35.39944236253603,16707900,JNJ,Johnson & Johnson
+2009-01-15,34.83716583251953,35.18783609191164,33.86375626478284,35.121329504346,20383600,JNJ,Johnson & Johnson
+2009-01-16,34.72833251953125,35.10923236466098,34.23860645359481,35.10923236466098,20746500,JNJ,Johnson & Johnson
+2009-01-20,34.311161041259766,35.085050807763224,34.16001055209122,34.16605555685366,23153700,JNJ,Johnson & Johnson
+2009-01-21,34.07536697387695,34.81902711095128,33.30752220477415,34.81902711095128,22306100,JNJ,Johnson & Johnson
+2009-01-22,34.38370132446289,34.44416288407381,33.62190412434667,34.081400445526306,19146100,JNJ,Johnson & Johnson
+2009-01-23,33.839561462402344,34.09349309617305,33.31355626723841,33.94838996441056,21334000,JNJ,Johnson & Johnson
+2009-01-26,34.19023513793945,34.43207680743273,33.73678373741937,33.97862540691265,16347800,JNJ,Johnson & Johnson
+2009-01-27,34.788787841796875,34.90970866208523,34.166046424542344,34.3716111271207,14771500,JNJ,Johnson & Johnson
+2009-01-28,35.405487060546875,35.52036058789851,35.006449910452645,35.205967332313186,18096400,JNJ,Johnson & Johnson
+2009-01-29,35.23621368408203,35.53246976180433,34.855315978063096,35.169707076447985,16159300,JNJ,Johnson & Johnson
+2009-01-30,34.879486083984375,35.30270791534045,34.6134620530848,35.17574205784566,13858500,JNJ,Johnson & Johnson
+2009-02-02,34.879486083984375,35.15155742602567,34.41394230013004,34.6134620530848,10933900,JNJ,Johnson & Johnson
+2009-02-03,35.41759490966797,35.55665312683615,34.60138062667104,35.10924652285552,13181700,JNJ,Johnson & Johnson
+2009-02-04,35.042724609375,35.75011001228804,34.86738950965423,35.49617602193846,11429500,JNJ,Johnson & Johnson
+2009-02-05,35.133419036865234,35.39339805509002,34.456265511113266,35.024590503358425,14781300,JNJ,Johnson & Johnson
+2009-02-06,35.37526321411133,35.50223139129428,34.94599633297121,35.22411270894591,11458700,JNJ,Johnson & Johnson
+2009-02-09,35.36920928955078,35.49013012446489,35.04272372719461,35.34502466129334,9357000,JNJ,Johnson & Johnson
+2009-02-10,34.29906463623047,35.36921024872593,34.22046574544882,35.05481699197248,16612000,JNJ,Johnson & Johnson
+2009-02-11,34.66183853149414,34.686020861974185,34.17815501991066,34.38976713282191,14692600,JNJ,Johnson & Johnson
+2009-02-12,34.93389892578125,34.97622087655119,33.906077485513094,34.413940894752415,14424600,JNJ,Johnson & Johnson
+2009-02-13,34.52277374267578,34.9459956096538,34.34744091315695,34.891581336665574,12563900,JNJ,Johnson & Johnson
+2009-02-17,33.84561920166016,34.33534764498651,33.69446870381081,33.900033473140866,15246500,JNJ,Johnson & Johnson
+2009-02-18,33.75492477416992,34.014901466149645,33.50703578406178,33.67632588233986,15517100,JNJ,Johnson & Johnson
+2009-02-19,33.81538009643555,34.160002950541795,33.634000011070086,34.014897498425675,12199800,JNJ,Johnson & Johnson
+2009-02-20,33.31552505493164,33.815410134807,33.25456204183637,33.53498492557111,24427000,JNJ,Johnson & Johnson
+2009-02-23,32.705867767333984,33.583713122987305,32.663194874555586,33.022865734974,20500400,JNJ,Johnson & Johnson
+2009-02-24,33.24845504760742,33.38866643947848,32.82172341010836,33.2850305169214,18848100,JNJ,Johnson & Johnson
+2009-02-25,32.89485549926758,33.382547488688004,32.669298390191656,33.11431747588148,21016500,JNJ,Johnson & Johnson
+2009-02-26,31.96824073791504,33.21795455920175,31.882894927300107,33.21795455920175,21284600,JNJ,Johnson & Johnson
+2009-02-27,30.480792999267575,31.70002471923829,30.44421521048848,31.45008230966429,29873300,JNJ,Johnson & Johnson
+2009-03-02,29.21278953552246,30.13331074356534,29.164021478251893,29.88946348071296,27902900,JNJ,Johnson & Johnson
+2009-03-03,29.042089462280277,29.58464702371385,28.859205230690183,29.24935887821549,25987400,JNJ,Johnson & Johnson
+2009-03-04,29.9321346282959,30.09673117213781,28.88969217613013,29.12744196429077,24253500,JNJ,Johnson & Johnson
+2009-03-05,29.06038856506348,29.633428994025977,28.901889455765392,29.45054469083585,22344000,JNJ,Johnson & Johnson
+2009-03-06,29.24325942993164,29.62122042951489,28.65802671949768,29.01769999627009,19202100,JNJ,Johnson & Johnson
+2009-03-09,28.40809440612793,29.109153483039744,28.194729813415456,28.932364348792465,23304900,JNJ,Johnson & Johnson
+2009-03-10,29.12743759155273,29.182303097930056,28.60926517337752,28.792149419468807,21883400,JNJ,Johnson & Johnson
+2009-03-11,29.200590133666992,29.706569906429955,28.999415855900395,29.39566695274417,16569300,JNJ,Johnson & Johnson
+2009-03-12,29.871171951293945,30.066248806568552,28.8531147581733,29.09086453019551,16337000,JNJ,Johnson & Johnson
+2009-03-13,30.870948791503903,30.96239210666717,30.023583062924725,30.285718085859305,16509600,JNJ,Johnson & Johnson
+2009-03-16,30.925819396972656,31.4013191327515,30.877051326239165,31.169666727141568,16547600,JNJ,Johnson & Johnson
+2009-03-17,30.919702529907227,30.962375433871305,30.15158560755606,30.90750993941765,17325700,JNJ,Johnson & Johnson
+2009-03-18,30.883129119873047,31.443976734104226,30.6331867932861,30.901416845440643,16730400,JNJ,Johnson & Johnson
+2009-03-19,30.51735496520996,31.18793113330917,30.169874291222342,31.18793113330917,18963600,JNJ,Johnson & Johnson
+2009-03-20,31.49884414672852,31.70001845702245,31.02334461403301,31.14526822704454,27591800,JNJ,Johnson & Johnson
+2009-03-23,32.449832916259766,32.449832916259766,31.498831895261027,31.931660669378203,18822300,JNJ,Johnson & Johnson
+2009-03-24,32.126747131347656,32.675399853687985,31.888997385783583,32.30353623848479,17093700,JNJ,Johnson & Johnson
+2009-03-25,32.22429656982422,32.47423899366148,31.706121663966417,32.297449826057054,15822000,JNJ,Johnson & Johnson
+2009-03-26,32.24866485595703,32.73635685098213,31.85241380190602,32.35839584552504,14574000,JNJ,Johnson & Johnson
+2009-03-27,32.20600509643555,32.48642781734058,32.03531108438481,32.12065692766027,11293600,JNJ,Johnson & Johnson
+2009-03-30,32.31572341918945,32.59005091690734,31.919474656262786,32.02920565534994,15743200,JNJ,Johnson & Johnson
+2009-03-31,32.06578826904297,32.61444338706254,31.94996211101643,32.5290975521483,18517700,JNJ,Johnson & Johnson
+2009-04-01,32.334022521972656,32.4315609567471,31.626868288483045,31.88290580770355,13730300,JNJ,Johnson & Johnson
+2009-04-02,32.29133987426758,32.998493894725534,32.102358196417114,32.48641668504915,17418900,JNJ,Johnson & Johnson
+2009-04-03,31.791460037231445,32.49251670469475,31.54761282433155,32.30963245776951,15213700,JNJ,Johnson & Johnson
+2009-04-06,31.82194709777832,32.02921657499584,31.498849123424637,31.718311196419634,12768700,JNJ,Johnson & Johnson
+2009-04-07,31.309871673583984,31.70002546102428,31.261101287403942,31.632967342776727,13130100,JNJ,Johnson & Johnson
+2009-04-08,31.364727020263672,31.620764488147813,31.212323101142367,31.41959252416731,10935000,JNJ,Johnson & Johnson
+2009-04-09,31.340362548828125,31.736613930637105,31.151380727034475,31.69394099111931,15056300,JNJ,Johnson & Johnson
+2009-04-13,31.18184280395508,31.43178513846668,31.09039952221944,31.25499603404404,12067200,JNJ,Johnson & Johnson
+2009-04-14,31.315956115722656,31.980437284776887,31.21841770216879,31.69391950305571,20768400,JNJ,Johnson & Johnson
+2009-04-15,31.55980491638184,31.748786619653345,31.30376511435272,31.57199750938316,11502500,JNJ,Johnson & Johnson
+2009-04-16,31.82194709777832,31.89510034694337,31.425695874259585,31.64515794725459,12216300,JNJ,Johnson & Johnson
+2009-04-17,32.340110778808594,32.53518760686951,31.852418708656284,32.004822625922586,17691800,JNJ,Johnson & Johnson
+2009-04-20,31.986534118652344,32.6083423649694,31.907283432470003,32.413263216174585,15308900,JNJ,Johnson & Johnson
+2009-04-21,31.980440139770508,32.236479951643894,31.70001746645633,32.03530564763628,12236500,JNJ,Johnson & Johnson
+2009-04-22,31.200136184692383,31.79146424262119,31.15746326561501,31.760981592851916,13348300,JNJ,Johnson & Johnson
+2009-04-23,31.334238052368164,31.4012938048528,30.66975705539561,31.32204546314406,14595000,JNJ,Johnson & Johnson
+2009-04-24,31.041635513305664,31.602483260255667,30.87094383295119,31.553712879868822,14767300,JNJ,Johnson & Johnson
+2009-04-27,31.00505828857422,31.523230760439265,30.864846941193083,31.285480983336488,13055900,JNJ,Johnson & Johnson
+2009-04-28,30.877025604248047,31.26108168990194,30.73071686292856,30.95627394386,12084100,JNJ,Johnson & Johnson
+2009-04-29,31.108692169189453,31.145269952769493,30.55394190847344,31.12088476371613,18496500,JNJ,Johnson & Johnson
+2009-04-30,31.91948890686035,32.07189288191182,31.303775545372343,31.37693112775713,20004600,JNJ,Johnson & Johnson
+2009-05-01,32.059688568115234,32.059688568115234,31.49884093563661,32.02311079029078,12504500,JNJ,Johnson & Johnson
+2009-05-04,32.7729377746582,32.85828592286372,32.0657836823073,32.07188114135732,15114500,JNJ,Johnson & Johnson
+2009-05-05,33.138702392578125,33.16308757322948,32.583952323003274,32.766836526890806,13320600,JNJ,Johnson & Johnson
+2009-05-06,33.04727554321289,33.3764686690274,32.66321922192927,33.3764686690274,16616500,JNJ,Johnson & Johnson
+2009-05-07,33.46179962158203,33.52885770908002,32.638819498922366,32.84608889414391,15243000,JNJ,Johnson & Johnson
+2009-05-08,33.51667785644531,33.83367836523361,33.345986169213084,33.57154337384136,13030600,JNJ,Johnson & Johnson
+2009-05-11,32.98631286621094,33.44961987284759,32.91925475296751,33.2606404542523,13073000,JNJ,Johnson & Johnson
+2009-05-12,33.52885055541992,33.63248406817015,32.85827447451091,33.211850234745235,11826000,JNJ,Johnson & Johnson
+2009-05-13,33.62030792236328,33.79709471396337,33.23015190774731,33.345980382984635,10972400,JNJ,Johnson & Johnson
+2009-05-14,33.54106140136719,33.772716055169354,33.382559992002655,33.72394567521113,11986300,JNJ,Johnson & Johnson
+2009-05-15,33.77880859375,33.79709632207893,33.35207710391198,33.52886622942337,16430700,JNJ,Johnson & Johnson
+2009-05-18,34.168975830078125,34.211648763407624,33.662995766813864,34.01657183232978,12879100,JNJ,Johnson & Johnson
+2009-05-19,34.07141876220703,34.26649558677672,33.95559262433727,34.26649558677672,13350400,JNJ,Johnson & Johnson
+2009-05-20,34.0592155456543,34.431081353210054,34.01654264893463,34.27258235475108,13729800,JNJ,Johnson & Johnson
+2009-05-21,33.81937789916992,34.182233645885624,33.48727216229615,34.089981270284454,12492700,JNJ,Johnson & Johnson
+2009-05-22,33.6840705871582,34.096125825927544,33.59796963255417,33.88702250214271,7425900,JNJ,Johnson & Johnson
+2009-05-26,33.98542785644531,34.08382929394857,33.284317320975184,33.634872588710245,11389200,JNJ,Johnson & Johnson
+2009-05-27,33.3458251953125,34.13303682540648,33.308923770373454,34.096135400467425,12480300,JNJ,Johnson & Johnson
+2009-05-28,33.536468505859375,33.77632184422429,33.12441325196583,33.36426659033074,10890800,JNJ,Johnson & Johnson
+2009-05-29,33.923927307128906,33.997727797583096,33.21051630987099,33.5733720448774,12505200,JNJ,Johnson & Johnson
+2009-06-01,34.305233001708984,34.4712858668372,33.99157915385034,34.286783465386506,12454200,JNJ,Johnson & Johnson
+2009-06-02,34.569698333740234,34.735751251848896,34.206842478482656,34.471296865165776,10277000,JNJ,Johnson & Johnson
+2009-06-03,34.5389404296875,34.625041401774354,34.23143561733413,34.366738485513785,11191300,JNJ,Johnson & Johnson
+2009-06-04,34.34213638305664,34.6865426059024,34.114583486465484,34.66194165868296,12219700,JNJ,Johnson & Johnson
+2009-06-05,34.397483825683594,34.563536683330256,33.911625725096165,34.32368333764348,10215400,JNJ,Johnson & Johnson
+2009-06-08,34.212982177734375,34.52663601829291,33.92392693634151,34.26833313148885,9891200,JNJ,Johnson & Johnson
+2009-06-09,34.25602340698242,34.594278101425886,34.22527340677386,34.45897528521865,11173700,JNJ,Johnson & Johnson
+2009-06-10,34.231441497802734,34.59429733255614,33.960838061033186,34.45284537610325,13263900,JNJ,Johnson & Johnson
+2009-06-11,34.47129821777344,34.735752614833395,34.200694755094574,34.22529570972252,12778400,JNJ,Johnson & Johnson
+2009-06-12,34.477447509765625,34.77265190892301,34.26834410043631,34.366745566822104,11882300,JNJ,Johnson & Johnson
+2009-06-15,33.671775817871094,34.42823734923668,33.542624364093534,34.34213638005164,14810500,JNJ,Johnson & Johnson
+2009-06-16,33.59181213378906,34.02231917483634,33.57336260288299,33.831665419866574,12606700,JNJ,Johnson & Johnson
+2009-06-17,33.94851303100586,34.15146487527535,33.548756056975364,33.62870792099631,13061800,JNJ,Johnson & Johnson
+2009-06-18,34.31138610839844,34.5450880669608,33.83167702560764,34.05308085673025,12103400,JNJ,Johnson & Johnson
+2009-06-19,34.495887756347656,34.840293968932706,34.38518584323373,34.62503920628878,19334700,JNJ,Johnson & Johnson
+2009-06-22,34.126888275146484,34.4159412302592,34.059236834776776,34.36059026505451,13237400,JNJ,Johnson & Johnson
+2009-06-23,33.83168029785156,34.188387026067,33.77018027040267,34.15763701234255,12447400,JNJ,Johnson & Johnson
+2009-06-24,34.10843276977539,34.335988017066384,33.85012985694843,33.985430377254005,12467600,JNJ,Johnson & Johnson
+2009-06-25,34.60658645629883,34.711136950046104,33.89932455996961,34.01617787189323,14239900,JNJ,Johnson & Johnson
+2009-06-26,34.809547424316406,34.809547424316406,34.225290097208664,34.56969402121731,32295700,JNJ,Johnson & Johnson
+2009-06-29,35.03093338012695,35.05553431814496,34.45897447461862,34.81568103765589,13811100,JNJ,Johnson & Johnson
+2009-06-30,34.93254470825195,35.19699902316177,34.58198942496693,35.19699902316177,15974700,JNJ,Johnson & Johnson
+2009-07-01,35.09859848022461,35.16624991313077,34.68039175505514,34.94484607673805,15318000,JNJ,Johnson & Johnson
+2009-07-02,34.428245544433594,34.889502857214445,34.40979600266668,34.889502857214445,15118600,JNJ,Johnson & Johnson
+2009-07-06,34.82185745239258,34.90795845701507,34.262198576269945,34.50820345754257,12879500,JNJ,Johnson & Johnson
+2009-07-07,34.58198928833008,34.87719361276817,34.52048926718376,34.81569359162185,9678600,JNJ,Johnson & Johnson
+2009-07-08,35.10475540161133,35.19085638570957,34.58199574003851,34.71729862709338,15414200,JNJ,Johnson & Johnson
+2009-07-09,34.86491394042969,35.20932036412494,34.61891136299892,35.11706793129039,11324800,JNJ,Johnson & Johnson
+2009-07-10,35.01249694824219,35.28925173929551,34.59429022977839,34.64964118798905,13661800,JNJ,Johnson & Johnson
+2009-07-13,35.49835586547852,35.584456836538564,34.91409625975964,35.000197230819694,13564900,JNJ,Johnson & Johnson
+2009-07-14,35.81200408935547,36.1072083776019,35.32614600520867,35.670552181200414,20433700,JNJ,Johnson & Johnson
+2009-07-15,36.26095581054688,36.28555675106318,35.80585014136934,35.95345109231753,12986200,JNJ,Johnson & Johnson
+2009-07-16,36.43932723999024,36.71608209330663,36.17487286305191,36.24867337524429,11596000,JNJ,Johnson & Johnson
+2009-07-17,36.4270133972168,36.62996766386952,36.12566004779777,36.62996766386952,11311000,JNJ,Johnson & Johnson
+2009-07-20,36.32244873046875,36.56845103353118,36.12564594958912,36.56845103353118,9226300,JNJ,Johnson & Johnson
+2009-07-21,36.5869140625,36.83906784901325,36.17485650147108,36.48851264205763,11222600,JNJ,Johnson & Johnson
+2009-07-22,36.40242004394531,36.80217725163634,36.25481904294367,36.562323865451965,9358600,JNJ,Johnson & Johnson
+2009-07-23,37.03587341308594,37.11582296014741,36.347061073267184,36.44546250094485,12494700,JNJ,Johnson & Johnson
+2009-07-24,37.8292350769043,37.89688650043125,37.03587456792275,37.06047316605287,11413300,JNJ,Johnson & Johnson
+2009-07-27,37.681640625,37.939943545631856,37.28188342374529,37.8169434954694,7937700,JNJ,Johnson & Johnson
+2009-07-28,37.46637344360352,37.86613051253767,37.26957061319511,37.53402485644543,9025500,JNJ,Johnson & Johnson
+2009-07-29,37.61398315429688,37.78618507375358,37.32492792143009,37.35568027511181,10522700,JNJ,Johnson & Johnson
+2009-07-30,38.001441955566406,38.41964865153703,37.83538908986554,37.92149005443443,12636500,JNJ,Johnson & Johnson
+2009-07-31,37.44793319702149,38.235144713852726,37.38028176740467,38.02604370751038,13230900,JNJ,Johnson & Johnson
+2009-08-03,37.57708358764648,37.63243454249354,37.165028304065885,37.61398500623629,11178800,JNJ,Johnson & Johnson
+2009-08-04,37.55248260498047,37.60783355631505,37.31262691848052,37.60783355631505,8906600,JNJ,Johnson & Johnson
+2009-08-05,37.17733383178711,37.6570406083019,37.078932381577005,37.632439659230464,8575200,JNJ,Johnson & Johnson
+2009-08-06,36.85752487182617,37.312630654073736,36.71607294782624,37.312630654073736,10835400,JNJ,Johnson & Johnson
+2009-08-07,36.83908081054688,37.16503519055759,36.80832844965279,36.87597988989858,9974900,JNJ,Johnson & Johnson
+2009-08-10,37.343379974365234,37.343379974365234,36.623817593476666,36.94977424461346,9519100,JNJ,Johnson & Johnson
+2009-08-11,37.03587341308594,37.46637819287879,36.99282293510665,37.31877722439984,8302200,JNJ,Johnson & Johnson
+2009-08-12,37.26343536376953,37.54633924408761,36.9190291098547,37.06048105001374,8219600,JNJ,Johnson & Johnson
+2009-08-13,37.09737777709961,37.32493066540691,36.9313249085266,37.32493066540691,8338200,JNJ,Johnson & Johnson
+2009-08-14,36.94976425170898,37.33106940602428,36.67915862613236,37.15886518627336,8961000,JNJ,Johnson & Johnson
+2009-08-17,36.78986358642578,37.02356782464003,36.64841170031775,36.65456076228993,12926100,JNJ,Johnson & Johnson
+2009-08-18,36.77756881713867,36.86982118354452,36.59306643040209,36.86982118354452,8803000,JNJ,Johnson & Johnson
+2009-08-19,37.12813186645508,37.20193471353582,36.703776053081135,36.75912701535388,10498900,JNJ,Johnson & Johnson
+2009-08-20,37.484840393066406,37.63244140217989,37.01128265884879,37.238835583109605,9955000,JNJ,Johnson & Johnson
+2009-08-21,37.83823394775391,38.08003123499234,37.57783759690928,37.87543444005577,12594000,JNJ,Johnson & Johnson
+2009-08-24,37.99324035644531,37.99324035644531,37.62744371718063,37.93124188813197,10500700,JNJ,Johnson & Johnson
+2009-08-25,37.90642166137695,38.123420916771806,37.72662288650117,37.83202306542752,10808100,JNJ,Johnson & Johnson
+2009-08-26,37.590240478515625,38.03663459296173,37.51583948853324,37.980835033019765,10865500,JNJ,Johnson & Johnson
+2009-08-27,37.5034294128418,37.652226613922345,37.168632162777264,37.55302769150569,11027900,JNJ,Johnson & Johnson
+2009-08-28,37.37944412231445,37.6646408350903,37.236845765926525,37.6646408350903,10897800,JNJ,Johnson & Johnson
+2009-08-31,37.47241973876953,37.56541974318559,37.17482303576186,37.22442366880732,10181300,JNJ,Johnson & Johnson
+2009-09-01,37.16244888305664,37.66464500117133,36.96405094221653,37.416646392576176,11890800,JNJ,Johnson & Johnson
+2009-09-02,37.050819396972656,37.212019070046125,36.871023036358814,36.99501987399923,8587000,JNJ,Johnson & Johnson
+2009-09-03,37.007423400878906,37.10042340266638,36.75322607642652,37.10042340266638,8722700,JNJ,Johnson & Johnson
+2009-09-04,37.39803314208984,37.41663220289957,36.97023818784231,37.0260377353606,7425300,JNJ,Johnson & Johnson
+2009-09-08,37.55303192138672,37.677031179646725,37.19343667403075,37.677031179646725,8792600,JNJ,Johnson & Johnson
+2009-09-09,37.77003479003906,37.90023533248918,37.60883738451013,37.68323600513199,9303100,JNJ,Johnson & Johnson
+2009-09-10,37.60884094238281,37.85063825609547,37.46004132197287,37.844439355911184,8825300,JNJ,Johnson & Johnson
+2009-09-11,37.46003723144531,37.75143517517139,37.3422392200892,37.63363716381527,8480200,JNJ,Johnson & Johnson
+2009-09-14,37.41043472290039,37.65223198295208,37.32983484785343,37.41043472290039,6654400,JNJ,Johnson & Johnson
+2009-09-15,37.29264450073242,37.52824054601056,37.0818464209485,37.52824054601056,8321100,JNJ,Johnson & Johnson
+2009-09-16,37.31744384765625,37.41664280857441,37.03844839607316,37.39184484216221,10831200,JNJ,Johnson & Johnson
+2009-09-17,37.677024841308594,37.75762470038181,37.305027129109085,37.32362855202674,12261500,JNJ,Johnson & Johnson
+2009-09-18,37.6832389831543,37.97463695416187,37.639839587271,37.84443876651199,14463600,JNJ,Johnson & Johnson
+2009-09-21,37.615028381347656,37.75142779473869,37.46002990798112,37.478631333045634,7237900,JNJ,Johnson & Johnson
+2009-09-22,37.86922836303711,37.92502554328022,37.41663073696031,37.73902784720277,9997200,JNJ,Johnson & Johnson
+2009-09-23,37.677024841308594,37.993220649843884,37.63362546298197,37.91882205343947,11175400,JNJ,Johnson & Johnson
+2009-09-24,37.646034240722656,37.81963179376712,37.565434363199465,37.75143207933129,9290700,JNJ,Johnson & Johnson
+2009-09-25,37.584022521972656,37.79482050312564,37.50342503292048,37.553023305791925,7883600,JNJ,Johnson & Johnson
+2009-09-28,37.98702239990234,38.15442101848278,37.47862764647528,37.63362610459546,8721100,JNJ,Johnson & Johnson
+2009-09-29,37.77622985839844,38.08002555574246,37.74523063531484,37.993226785072736,7556800,JNJ,Johnson & Johnson
+2009-09-30,37.75141143798828,37.87541063597353,37.40421652173516,37.83201127144189,11039300,JNJ,Johnson & Johnson
+2009-10-01,37.08183670043945,37.776229219135566,37.057036376356606,37.776229219135566,12207800,JNJ,Johnson & Johnson
+2009-10-02,37.0322494506836,37.32364745136324,36.840050417136815,37.08804901751395,9125400,JNJ,Johnson & Johnson
+2009-10-05,37.08804321289063,37.156242935574944,36.85244481591468,37.07564304830352,7113800,JNJ,Johnson & Johnson
+2009-10-06,37.37944412231445,37.53444264426956,36.79044926586711,37.2492459314937,11766000,JNJ,Johnson & Johnson
+2009-10-07,37.63982772827149,37.67702821234646,37.17483232023459,37.30503046686357,7271500,JNJ,Johnson & Johnson
+2009-10-08,37.78242111206055,37.99321909750077,37.74522299792257,37.86302096784056,9221000,JNJ,Johnson & Johnson
+2009-10-09,38.27841567993164,38.27841567993164,37.70182129547768,37.70182129547768,9247900,JNJ,Johnson & Johnson
+2009-10-12,38.76821899414063,38.898419514584575,38.35902310224747,38.37142326443686,12697200,JNJ,Johnson & Johnson
+2009-10-13,37.82583236694336,38.06763201021501,37.59023635312387,37.770032813125184,23501200,JNJ,Johnson & Johnson
+2009-10-14,37.540626525878906,37.96842378898642,37.28642914617118,37.949822365532526,18951100,JNJ,Johnson & Johnson
+2009-10-15,37.78242111206055,37.78242111206055,37.37942656333772,37.46622531644452,14076600,JNJ,Johnson & Johnson
+2009-10-16,37.48484420776367,37.63984273892223,37.35464600921205,37.55304393988781,13911200,JNJ,Johnson & Johnson
+2009-10-19,37.91881942749024,38.11101835040429,37.46002299040997,37.57782332207186,11443300,JNJ,Johnson & Johnson
+2009-10-20,37.56544876098633,38.18544296244503,37.515848089626346,38.01184534286545,15725600,JNJ,Johnson & Johnson
+2009-10-21,37.39182662963867,37.86922213562173,37.373225207527526,37.57162303272976,12529900,JNJ,Johnson & Johnson
+2009-10-22,37.78242111206055,37.968421143105,37.224428114193095,37.29262781023091,9926600,JNJ,Johnson & Johnson
+2009-10-23,37.534423828125,37.85061961376381,37.27402521193253,37.7328216475628,10743900,JNJ,Johnson & Johnson
+2009-10-26,37.25543212890625,37.77622707970576,37.17483226274626,37.62742750872492,11809200,JNJ,Johnson & Johnson
+2009-10-27,37.212039947509766,37.44763832836535,37.16243929255516,37.38563750967209,10269600,JNJ,Johnson & Johnson
+2009-10-28,36.93304061889648,37.261636666303176,36.88964123018577,37.2120383785292,13837000,JNJ,Johnson & Johnson
+2009-10-29,37.11283493041992,37.21203385900915,36.89583564813226,37.08803460700035,13954500,JNJ,Johnson & Johnson
+2009-10-30,36.610652923583984,37.12524918700969,36.44325422458128,37.01984895500507,20966900,JNJ,Johnson & Johnson
+2009-11-02,36.88343811035156,37.11903408922373,36.52384051351136,36.67264008998397,12297500,JNJ,Johnson & Johnson
+2009-11-03,36.53623580932617,37.22442932431481,36.455635950925945,37.22442932431481,17177000,JNJ,Johnson & Johnson
+2009-11-04,36.90202713012695,37.23682431228128,36.56103105130535,36.66022995360051,13928700,JNJ,Johnson & Johnson
+2009-11-05,37.18723678588867,37.323636211529056,37.0012390741631,37.081838949776895,9190300,JNJ,Johnson & Johnson
+2009-11-06,37.38562774658203,37.41042806758284,36.93303253121677,37.1624295877523,8518500,JNJ,Johnson & Johnson
+2009-11-09,37.66462326049805,37.66462326049805,37.37942668079703,37.46002417174168,11773800,JNJ,Johnson & Johnson
+2009-11-10,37.96222686767578,38.06142579878246,37.57163004171678,37.65843117588806,11776500,JNJ,Johnson & Johnson
+2009-11-11,37.73904037475586,37.86303966833233,37.602643280402575,37.75764180610071,11179500,JNJ,Johnson & Johnson
+2009-11-12,37.91263198852539,38.08622954227568,37.584033578097554,37.59643374123533,13683100,JNJ,Johnson & Johnson
+2009-11-13,38.08623123168945,38.179231276803385,37.844433952500495,37.87543317917535,9950500,JNJ,Johnson & Johnson
+2009-11-16,38.55742263793945,38.65662157466407,38.07382811704313,38.09862844249658,13767500,JNJ,Johnson & Johnson
+2009-11-17,38.545021057128906,38.71241970014727,38.30942506925636,38.41482290092212,11421400,JNJ,Johnson & Johnson
+2009-11-18,38.63803482055664,38.743435054762536,38.40863764976494,38.48303628473442,11522100,JNJ,Johnson & Johnson
+2009-11-19,38.70621871948242,38.743419204292906,38.21642297904483,38.58842073188271,13298200,JNJ,Johnson & Johnson
+2009-11-20,38.937442779541016,39.13115987043352,38.56875241402999,38.63124133680829,16300200,JNJ,Johnson & Johnson
+2009-11-23,39.17489242553711,39.43110075651023,39.00616951726716,39.04991461241772,13868100,JNJ,Johnson & Johnson
+2009-11-24,39.48109817504883,39.61857664531245,39.14990264264929,39.324873507494445,9681200,JNJ,Johnson & Johnson
+2009-11-25,39.55607986450195,39.64356528479676,39.32486805603726,39.60607289541265,7186700,JNJ,Johnson & Johnson
+2009-11-27,39.29987716674805,39.42485737811803,38.74996566699967,39.0686653251831,6081200,JNJ,Johnson & Johnson
+2009-11-30,39.26862335205078,39.35610876402201,38.89368519108873,39.2311285824351,10815400,JNJ,Johnson & Johnson
+2009-12-01,39.68730163574219,39.78103736178077,39.337360010635045,39.337360010635045,12302300,JNJ,Johnson & Johnson
+2009-12-02,39.91852188110352,40.14348336707985,39.64356498080094,39.68730769061291,10896100,JNJ,Johnson & Johnson
+2009-12-03,40.09349822998047,40.44969025696161,39.912274672089474,40.02475899954567,12520100,JNJ,Johnson & Johnson
+2009-12-04,40.21849060058594,40.79339640169515,40.09351273690129,40.45595044862672,14992400,JNJ,Johnson & Johnson
+2009-12-07,40.22472381591797,40.46843388376968,40.11224187940195,40.29346304198874,9106500,JNJ,Johnson & Johnson
+2009-12-08,40.14974212646485,40.39345224201136,39.94977472992415,40.30596680399973,11073800,JNJ,Johnson & Johnson
+2009-12-09,40.2309684753418,40.24346911667578,40.01225492797463,40.24346911667578,8911600,JNJ,Johnson & Johnson
+2009-12-10,40.47467422485352,40.61840297929227,40.23721450838652,40.39968945523091,8841900,JNJ,Johnson & Johnson
+2009-12-11,40.524688720703125,40.71841060259402,40.44345358803906,40.45594946706439,7194100,JNJ,Johnson & Johnson
+2009-12-14,40.59341812133789,40.8746253909496,40.52467888438383,40.743392471238295,8172500,JNJ,Johnson & Johnson
+2009-12-15,40.4559326171875,40.49342977384549,40.27471145740024,40.449687064076,10717800,JNJ,Johnson & Johnson
+2009-12-16,40.493438720703125,40.66840959844018,40.46219187785057,40.58716971406308,13333300,JNJ,Johnson & Johnson
+2009-12-17,40.28720474243164,40.48092174066725,40.124729806842176,40.26845855132457,10088900,JNJ,Johnson & Johnson
+2009-12-18,40.22472381591797,40.46218356296384,39.93726865382207,40.46218356296384,22171000,JNJ,Johnson & Johnson
+2009-12-21,40.19973373413086,40.61841471077207,40.13724481886478,40.39345080173528,11125400,JNJ,Johnson & Johnson
+2009-12-22,40.32473373413086,40.49970470010972,40.18725518440426,40.18725518440426,7124600,JNJ,Johnson & Johnson
+2009-12-23,40.34969329833984,40.51841378449131,40.330947107389335,40.330947107389335,6360400,JNJ,Johnson & Johnson
+2009-12-24,40.430946350097656,40.51843179181183,40.31846438680815,40.42470079540308,2433900,JNJ,Johnson & Johnson
+2009-12-28,40.58090972900391,40.61215179314794,40.47467336164218,40.55591321713039,5693500,JNJ,Johnson & Johnson
+2009-12-29,40.58090972900391,40.86836246415359,40.56840908926857,40.67464068903314,6661900,JNJ,Johnson & Johnson
+2009-12-30,40.56217193603516,40.63715671958533,40.32470740786457,40.48093206372495,5602100,JNJ,Johnson & Johnson
+2009-12-31,40.24972152709961,40.69339896553657,40.19972849436356,40.69339896553657,6962300,JNJ,Johnson & Johnson
+2010-01-04,40.41844940185547,40.61216647943126,40.24972884519249,40.437195600640365,9506200,JNJ,Johnson & Johnson
+2010-01-05,39.94975662231445,40.38093806250523,39.88101741394791,40.3559415533177,10673100,JNJ,Johnson & Johnson
+2010-01-06,40.27471160888672,40.33095496028636,39.88727754021334,39.93102025014736,13171500,JNJ,Johnson & Johnson
+2010-01-07,39.98726272583008,40.21222422091829,39.831038074802734,40.14973531402696,10901600,JNJ,Johnson & Johnson
+2010-01-08,40.1247444152832,40.15599125690248,39.76230441373304,39.94352322260845,7898000,JNJ,Johnson & Johnson
+2010-01-11,40.13100051879883,40.46219611024439,39.99977234676942,40.46219611024439,7975700,JNJ,Johnson & Johnson
+2010-01-12,40.34347534179688,40.443461463869575,40.006029331202576,40.07476859822738,10820700,JNJ,Johnson & Johnson
+2010-01-13,40.59967422485352,40.76214924148257,40.33096756056672,40.33096756056672,13023800,JNJ,Johnson & Johnson
+2010-01-14,40.6808967590332,40.78712837381332,40.46218320872184,40.74338566375105,7899000,JNJ,Johnson & Johnson
+2010-01-15,40.34347534179688,40.74341029488626,39.98103518448475,40.70591788290935,20995000,JNJ,Johnson & Johnson
+2010-01-19,40.83713150024414,41.08709194850772,40.06225840146617,40.08100460075611,15181800,JNJ,Johnson & Johnson
+2010-01-20,40.71213912963867,41.212055080145454,40.2872079495294,40.91210646336085,13033000,JNJ,Johnson & Johnson
+2010-01-21,39.97477340698242,40.91212152275934,39.86853938095194,40.66216107169902,14473900,JNJ,Johnson & Johnson
+2010-01-22,39.493595123291016,40.11224583513837,39.4248558904414,39.937272592303216,14017200,JNJ,Johnson & Johnson
+2010-01-25,39.5060920715332,39.8060431272708,39.399858065072486,39.78729454742533,10001700,JNJ,Johnson & Johnson
+2010-01-26,39.23737335205078,39.37484938693009,38.88118143438444,39.14363763317085,15630300,JNJ,Johnson & Johnson
+2010-01-27,39.6435775756836,39.81855085431992,39.18115381538678,39.23114447799741,14982400,JNJ,Johnson & Johnson
+2010-01-28,39.8685302734375,40.03725318179045,39.393608385472845,39.72480388124031,17096000,JNJ,Johnson & Johnson
+2010-01-29,39.2811393737793,40.162244212146526,39.25614284939731,39.962279168489935,17844400,JNJ,Johnson & Johnson
+2010-02-01,39.42485046386719,39.53108207543147,39.22488311426479,39.53108207543147,10153400,JNJ,Johnson & Johnson
+2010-02-02,39.98726272583008,40.11848847678229,39.13740024283349,39.49359225647191,13609300,JNJ,Johnson & Johnson
+2010-02-03,39.762298583984375,39.91227291305137,39.54983296464032,39.91227291305137,9255900,JNJ,Johnson & Johnson
+2010-02-04,39.143653869628906,39.7560543046141,39.13115560967418,39.67481919060744,18397000,JNJ,Johnson & Johnson
+2010-02-05,39.143653869628906,39.743556044659385,38.67497984842396,39.17489832761603,16775200,JNJ,Johnson & Johnson
+2010-02-08,38.97493362426758,39.35612223588163,38.90619438167494,39.05617112767701,10081200,JNJ,Johnson & Johnson
+2010-02-09,39.21862411499024,39.66230380854983,39.037405383376765,39.087396017815486,11356400,JNJ,Johnson & Johnson
+2010-02-10,39.19988250732422,39.41234809207118,38.87493500219367,39.23737727538495,10115800,JNJ,Johnson & Johnson
+2010-02-11,39.31238555908203,39.49985473255779,38.90620036338465,39.13116432507552,8353600,JNJ,Johnson & Johnson
+2010-02-12,39.19364929199219,39.36862017439589,38.81246068349885,39.12491004996231,12335800,JNJ,Johnson & Johnson
+2010-02-16,39.74979782104492,39.81228672358519,39.2561273860608,39.52483395782184,10212400,JNJ,Johnson & Johnson
+2010-02-17,39.98101043701172,40.218472562349206,39.74979863233513,39.76229688985804,9485500,JNJ,Johnson & Johnson
+2010-02-18,40.32473373413086,40.43096542524641,39.96229353548885,39.98103974361497,8260600,JNJ,Johnson & Johnson
+2010-02-19,40.17989349365234,40.58918417292394,40.060252721125536,40.39398485276216,14222300,JNJ,Johnson & Johnson
+2010-02-22,39.9783821105957,40.36248487226215,39.91541267275317,40.17987950761492,9839700,JNJ,Johnson & Johnson
+2010-02-23,39.865047454833984,40.20507287867082,39.81467189453879,40.02246747769807,12481400,JNJ,Johnson & Johnson
+2010-02-24,39.95318984985352,40.20506036683042,39.82725339034597,40.0161568785882,8519300,JNJ,Johnson & Johnson
+2010-02-25,39.846153259277344,39.89023067112743,39.36759747260256,39.53761137632669,10528900,JNJ,Johnson & Johnson
+2010-02-26,39.66984939575195,40.04136077982548,39.66984939575195,39.959501687866464,9357800,JNJ,Johnson & Johnson
+2010-03-01,39.9154167175293,39.95949412746637,39.77688634227638,39.83985578649983,9219400,JNJ,Johnson & Johnson
+2010-03-02,39.946895599365234,40.07283207114776,39.68243117045651,39.86503893443925,9014000,JNJ,Johnson & Johnson
+2010-03-03,39.92171096801758,40.14209799620095,39.80836838151229,40.041349297311626,9360400,JNJ,Johnson & Johnson
+2010-03-04,40.02876281738281,40.110621901016174,39.90282631995586,40.00357503748964,8067200,JNJ,Johnson & Johnson
+2010-03-05,40.32473373413086,40.34362337763807,40.01618927861915,40.0854545075324,10633600,JNJ,Johnson & Johnson
+2010-03-08,40.42545318603516,40.5576902107041,40.31211059637394,40.34989466231237,33380500,JNJ,Johnson & Johnson
+2010-03-09,40.46953582763672,40.645850281975925,40.35619322331464,40.645850281975925,8827100,JNJ,Johnson & Johnson
+2010-03-10,40.48213195800781,40.652143461774855,40.39397713322822,40.60806604938506,8436600,JNJ,Johnson & Johnson
+2010-03-11,40.43803405761719,40.43803405761719,40.04763088562195,40.39395666755927,9957800,JNJ,Johnson & Johnson
+2010-03-12,40.41284942626953,40.46322496283646,40.20505394098763,40.46322496283646,8223000,JNJ,Johnson & Johnson
+2010-03-15,40.65843963623047,40.65843963623047,40.34359961897482,40.38767702922752,7444700,JNJ,Johnson & Johnson
+2010-03-16,40.63325119018555,40.75289193208008,40.44435006538491,40.74029564131365,8882000,JNJ,Johnson & Johnson
+2010-03-17,40.70882415771485,40.76549306734452,40.60177968125095,40.75290157767519,8060700,JNJ,Johnson & Johnson
+2010-03-18,40.96699523925781,41.0236689594799,40.532519136590594,40.664751411670096,11742100,JNJ,Johnson & Johnson
+2010-03-19,40.99847412109375,41.237750843783054,40.809568158285536,40.99847412109375,23117600,JNJ,Johnson & Johnson
+2010-03-22,40.992164611816406,41.20625829725888,40.91660609090001,40.97327498158731,8803800,JNJ,Johnson & Johnson
+2010-03-23,41.15590286254883,41.1747925020104,40.84736087515844,41.04256022170023,9453900,JNJ,Johnson & Johnson
+2010-03-24,40.77179336547852,41.12441274376665,40.77179336547852,41.12441274376665,9312500,JNJ,Johnson & Johnson
+2010-03-25,40.65843963623047,41.08662225186124,40.63325185836072,40.95439002110315,10496600,JNJ,Johnson & Johnson
+2010-03-26,40.538795471191406,40.75288916297756,40.50731435456906,40.72770138723348,9450400,JNJ,Johnson & Johnson
+2010-03-29,40.81585693359375,40.88512211711512,40.5513924896451,40.58917175190146,7812900,JNJ,Johnson & Johnson
+2010-03-30,40.86623764038086,40.91661319912785,40.652143917745015,40.89771876153946,8311600,JNJ,Johnson & Johnson
+2010-03-31,41.055137634277344,41.12440282460278,40.74029760700811,40.82845243031729,11939100,JNJ,Johnson & Johnson
+2010-04-01,41.41405487060547,41.41405487060547,41.08032521198509,41.16218669328426,10600600,JNJ,Johnson & Johnson
+2010-04-05,41.18107604980469,41.48961792780679,41.16847975857664,41.414054592671015,8617600,JNJ,Johnson & Johnson
+2010-04-06,41.1244010925293,41.21255591212559,40.92920182114858,41.01105849532303,8260100,JNJ,Johnson & Johnson
+2010-04-07,41.06773376464844,41.23774526491318,40.97957894168486,41.08032525189572,9409400,JNJ,Johnson & Johnson
+2010-04-08,40.88512420654297,41.04884235814911,40.78437309660771,41.04884235814911,8962600,JNJ,Johnson & Johnson
+2010-04-09,41.017364501953125,41.03625413776158,40.79067926409508,40.85364631814936,6972700,JNJ,Johnson & Johnson
+2010-04-12,40.99847412109375,41.06144117400376,40.88513150422446,40.99847412109375,8692200,JNJ,Johnson & Johnson
+2010-04-13,41.357383728027344,41.464428177988765,40.87253222850504,40.9669803878373,12481600,JNJ,Johnson & Johnson
+2010-04-14,41.23773193359375,41.30699710125562,41.04253271786085,41.19995267998763,10501900,JNJ,Johnson & Johnson
+2010-04-15,41.25034713745117,41.26923677291665,41.01106561067997,41.1118167386001,8656900,JNJ,Johnson & Johnson
+2010-04-16,40.94178771972656,41.338489157841,40.85993105672482,41.14328510902653,15742500,JNJ,Johnson & Johnson
+2010-04-19,41.57777404785156,41.62185146037049,40.9669836143194,40.9669836143194,14626300,JNJ,Johnson & Johnson
+2010-04-20,41.55257797241211,41.6848101835678,41.38886464664414,41.57776574654796,11916400,JNJ,Johnson & Johnson
+2010-04-21,41.17477798461914,41.54629171133217,40.97328056127433,41.54629171133217,13355700,JNJ,Johnson & Johnson
+2010-04-22,40.79066467285156,41.08031686115231,40.50731062892682,41.04253760304943,19583000,JNJ,Johnson & Johnson
+2010-04-23,40.95439147949219,40.95439147949219,40.50731921555818,40.74659590772527,11674900,JNJ,Johnson & Johnson
+2010-04-26,40.778076171875,41.0551320916957,40.75288839660459,40.92289987458372,9281500,JNJ,Johnson & Johnson
+2010-04-27,40.475830078125,40.853637121479856,40.431752669801554,40.65843785662991,11862200,JNJ,Johnson & Johnson
+2010-04-28,40.68994522094727,40.84106715711034,40.456961766132736,40.570304419274976,12476600,JNJ,Johnson & Johnson
+2010-04-29,40.935489654541016,41.143280360343645,40.83473856948119,40.83473856948119,7930100,JNJ,Johnson & Johnson
+2010-04-30,40.488426208496094,41.14328918554798,40.488426208496094,41.01105696110036,14255900,JNJ,Johnson & Johnson
+2010-05-03,41.137001037597656,41.319608838433226,40.63955319478582,41.02995657630439,15310500,JNJ,Johnson & Johnson
+2010-05-04,40.74029159545898,41.1055071261795,40.557688634175584,40.97327491072763,14895700,JNJ,Johnson & Johnson
+2010-05-05,41.017364501953125,41.11181748507369,40.576590319494855,40.66474515598651,13143700,JNJ,Johnson & Johnson
+2010-05-06,39.92171096801758,40.992164992952176,37.79968774447621,40.95438573214271,24410000,JNJ,Johnson & Johnson
+2010-05-07,39.865047454833984,40.04765285580673,39.09683697460481,39.83356152863003,20467100,JNJ,Johnson & Johnson
+2010-05-10,40.77179336547852,41.15589867571897,40.29953321066602,40.872544504462965,18445400,JNJ,Johnson & Johnson
+2010-05-11,40.721412658691406,40.98587715904344,40.41287074161404,40.444356669594185,10879000,JNJ,Johnson & Johnson
+2010-05-12,40.86623764038086,40.96069061201204,40.60806650486083,40.83475171514457,11036800,JNJ,Johnson & Johnson
+2010-05-13,40.721412658691406,41.02995937984689,40.62066633649554,40.828457127298925,12337000,JNJ,Johnson & Johnson
+2010-05-14,40.2806282043457,40.79696558443944,39.92800655855842,40.74659003416764,12505100,JNJ,Johnson & Johnson
+2010-05-17,40.223968505859375,40.45065134130842,39.79578581327928,40.33730872256433,10260800,JNJ,Johnson & Johnson
+2010-05-18,39.65095138549805,40.022462691106966,39.57538805409246,39.946899359701376,18480900,JNJ,Johnson & Johnson
+2010-05-19,39.17869186401367,39.64465373665678,39.07164501086788,39.47463984192311,18863200,JNJ,Johnson & Johnson
+2010-05-20,38.12712097167969,38.93940869388638,38.12712097167969,38.92681480648336,24098700,JNJ,Johnson & Johnson
+2010-05-21,38.33492660522461,38.385299766062666,37.47226310624704,37.6422770278987,21813000,JNJ,Johnson & Johnson
+2010-05-24,38.13972091674805,38.69384004029864,37.9130357115665,38.17120443923687,13993300,JNJ,Johnson & Johnson
+2010-05-25,38.00118255615234,38.03896421642909,37.24556856692364,37.59818778802016,21179000,JNJ,Johnson & Johnson
+2010-05-26,37.56671524047852,38.30344221772812,37.56041949628004,38.30344221772812,18914100,JNJ,Johnson & Johnson
+2010-05-27,37.50952911376953,38.05600071463216,37.30619118191079,37.96068742256176,29926600,JNJ,Johnson & Johnson
+2010-05-28,37.045658111572266,37.56671177784301,36.97576025468588,37.312540617504,26815900,JNJ,Johnson & Johnson
+2010-06-01,37.33794784545898,37.75097922336904,36.56907643634363,36.98846106167731,19508400,JNJ,Johnson & Johnson
+2010-06-02,37.95433044433594,37.95433044433594,37.29348097651659,37.534945671292746,15581800,JNJ,Johnson & Johnson
+2010-06-03,37.979740142822266,38.22120478579496,37.83994444047301,38.05599124229516,14254200,JNJ,Johnson & Johnson
+2010-06-04,36.86138153076172,37.50952197418631,36.70252365023546,37.46504196155728,21785400,JNJ,Johnson & Johnson
+2010-06-07,36.85503768920898,37.20452463077627,36.85503768920898,36.96305991202926,13843300,JNJ,Johnson & Johnson
+2010-06-08,37.26171112060547,37.30619114165286,36.77242846510481,36.95035097327373,14941500,JNJ,Johnson & Johnson
+2010-06-09,36.96304321289063,37.45232567962893,36.81689428240698,37.3633656718544,13173000,JNJ,Johnson & Johnson
+2010-06-10,37.17274856567383,37.57307115201833,37.07743285617017,37.31254429321808,16995200,JNJ,Johnson & Johnson
+2010-06-11,37.14731979370117,37.160028712828826,36.81689516831747,36.96304410231784,14713000,JNJ,Johnson & Johnson
+2010-06-14,37.12191009521485,37.55400374438706,37.09649467536512,37.29983257803688,10524000,JNJ,Johnson & Johnson
+2010-06-15,37.57943344116211,37.592142367085,37.2045286103661,37.44599335494144,11103200,JNJ,Johnson & Johnson
+2010-06-16,37.64297103881836,37.85901789118893,37.350670645155134,37.64932428860309,8636300,JNJ,Johnson & Johnson
+2010-06-17,37.60483932495117,37.77005046140935,37.26806137910625,37.66838151036301,11723100,JNJ,Johnson & Johnson
+2010-06-18,37.60483932495117,37.67473718329159,37.39514574992992,37.60483932495117,16838200,JNJ,Johnson & Johnson
+2010-06-21,37.57306289672852,37.99880081128522,37.4396204479466,37.808171858140746,12143600,JNJ,Johnson & Johnson
+2010-06-22,37.59211349487305,38.18306476452495,37.56669566254916,37.64930240561284,13823800,JNJ,Johnson & Johnson
+2010-06-23,37.64297103881836,37.75734650279871,37.30619062472408,37.59213534462325,12659500,JNJ,Johnson & Johnson
+2010-06-24,37.8717155456543,38.08776234756619,37.50951979303417,37.50951979303417,18216100,JNJ,Johnson & Johnson
+2010-06-25,37.299842834472656,38.04329679104967,37.25536280753111,38.03694354033502,45006900,JNJ,Johnson & Johnson
+2010-06-28,37.77641677856445,37.99246366341063,37.3697408597904,37.49682526642253,15834300,JNJ,Johnson & Johnson
+2010-06-29,37.64297103881836,37.75734650279871,37.287128451390565,37.47775745666358,20236500,JNJ,Johnson & Johnson
+2010-06-30,37.528594970703125,37.87808190131426,37.45234142571277,37.515886046538064,15802100,JNJ,Johnson & Johnson
+2010-07-01,37.534934997558594,37.64931285077036,37.26805495605019,37.534934997558594,17973500,JNJ,Johnson & Johnson
+2010-07-02,37.541297912597656,37.86536694323772,37.39514651997866,37.75734231703833,10534400,JNJ,Johnson & Johnson
+2010-07-06,37.541297912597656,37.87172019231813,37.28076864469887,37.80817800559782,15461100,JNJ,Johnson & Johnson
+2010-07-07,38.51350402832031,38.57069296091127,37.51587675621718,37.700152475007904,17280000,JNJ,Johnson & Johnson
+2010-07-08,39.002777099609375,39.22517710341842,38.53255683215535,38.71683250615614,15895900,JNJ,Johnson & Johnson
+2010-07-09,38.469032287597656,38.80581028305239,38.36736332157476,38.742268088280326,12174000,JNJ,Johnson & Johnson
+2010-07-12,38.25932693481445,38.46902047634226,38.16401367192068,38.430893716797584,10797200,JNJ,Johnson & Johnson
+2010-07-13,38.44359970092773,38.73589756317997,38.40547294429459,38.500788623888255,10924500,JNJ,Johnson & Johnson
+2010-07-14,38.51985168457031,38.5579784420887,38.15765597207038,38.22755381553151,9668500,JNJ,Johnson & Johnson
+2010-07-15,38.29112243652344,38.60248511138049,38.06236900534007,38.51987829168696,12839300,JNJ,Johnson & Johnson
+2010-07-16,37.77006149291992,38.2466352946387,37.64933033578385,38.12590413750264,17569900,JNJ,Johnson & Johnson
+2010-07-19,37.85265350341797,37.99244920629302,37.725566721166,37.94796919610164,10277500,JNJ,Johnson & Johnson
+2010-07-20,37.223575592041016,37.34430669519261,36.85502418666463,37.14096882463275,22304800,JNJ,Johnson & Johnson
+2010-07-21,36.29585266113281,37.36337795328194,36.13699475961037,37.36337795328194,25707600,JNJ,Johnson & Johnson
+2010-07-22,36.2323112487793,36.61356925103503,36.13064228657915,36.49283811591588,17972900,JNJ,Johnson & Johnson
+2010-07-23,36.61992263793945,36.62627588718931,36.21960006378348,36.397520130528754,15076600,JNJ,Johnson & Johnson
+2010-07-26,36.6898193359375,36.861383724012505,36.52460577293181,36.63263039858615,11775200,JNJ,Johnson & Johnson
+2010-07-27,36.918575286865234,37.13462212955926,36.61356840729353,36.82326200048738,16964000,JNJ,Johnson & Johnson
+2010-07-28,36.74700927734375,37.01388937628944,36.63263139951586,36.94399151495249,13502100,JNJ,Johnson & Johnson
+2010-07-29,36.74700927734375,37.02659829871243,36.67075574280575,36.91857367010649,13031000,JNJ,Johnson & Johnson
+2010-07-30,36.91221237182617,37.08377915115625,36.391158785999394,36.619914491772825,12978000,JNJ,Johnson & Johnson
+2010-08-02,37.312530517578125,37.41419943898931,37.11554592185346,37.17273484164589,11455600,JNJ,Johnson & Johnson
+2010-08-03,37.712852478027344,37.87171032742759,37.30617677139926,37.33159460905812,10855100,JNJ,Johnson & Johnson
+2010-08-04,37.96067810058594,38.08140921048568,37.63660668478224,37.72556670512718,10508800,JNJ,Johnson & Johnson
+2010-08-05,37.97338104248047,38.05598780677301,37.814523185598645,37.82723210502662,9796700,JNJ,Johnson & Johnson
+2010-08-06,38.10047149658203,38.12588933789553,37.64931572117184,37.820882514069815,8524100,JNJ,Johnson & Johnson
+2010-08-09,38.15766525268555,38.284752051344746,37.99245411121394,38.12589415901552,6674700,JNJ,Johnson & Johnson
+2010-08-10,37.7636947631836,38.00515941524986,37.4269168391814,37.7509858421297,13550800,JNJ,Johnson & Johnson
+2010-08-11,37.17274856567383,37.458693270205615,37.045661760995344,37.439628673917376,11470100,JNJ,Johnson & Johnson
+2010-08-12,37.18544769287109,37.30617879232321,36.91856523095253,36.95033874173652,8240500,JNJ,Johnson & Johnson
+2010-08-13,36.95034790039063,37.16639473778783,36.893158960374336,37.16639473778783,8546700,JNJ,Johnson & Johnson
+2010-08-16,36.86138153076172,36.92492613735956,36.51825035104896,36.848675033421046,8751200,JNJ,Johnson & Johnson
+2010-08-17,37.6302490234375,37.79546012413484,37.17273763077029,37.44597333206005,13479100,JNJ,Johnson & Johnson
+2010-08-18,37.712852478027344,38.0115060105729,37.5095146247133,37.7827503196,10534900,JNJ,Johnson & Johnson
+2010-08-19,37.312530517578125,37.60482836363799,37.10919267475576,37.598472692562005,11949700,JNJ,Johnson & Johnson
+2010-08-20,37.32524871826172,37.43327091363491,37.16639083755134,37.29983087559312,11286200,JNJ,Johnson & Johnson
+2010-08-23,37.40786743164063,37.712874388817575,37.369743076980896,37.47776531382323,8842900,JNJ,Johnson & Johnson
+2010-08-24,36.86138153076172,37.29347515971145,36.7660682568333,37.17274404314389,14930400,JNJ,Johnson & Johnson
+2010-08-25,36.842323303222656,36.98211902871837,36.75336326844507,36.855032225902185,11675000,JNJ,Johnson & Johnson
+2010-08-26,36.72793960571289,36.994822091753015,36.715230685046336,36.98211317108646,12834100,JNJ,Johnson & Johnson
+2010-08-27,36.94601440429688,37.12561475403639,36.55474789395236,36.849802290672976,11674800,JNJ,Johnson & Johnson
+2010-08-30,36.75358963012695,37.07430158579445,36.727932086432425,36.94601631415984,9240100,JNJ,Johnson & Johnson
+2010-08-31,36.57400131225586,36.843398251204135,36.56117253704327,36.72152855694258,14563100,JNJ,Johnson & Johnson
+2010-09-01,37.38859939575195,37.43349887261764,36.84338761735179,36.99091481945875,11603700,JNJ,Johnson & Johnson
+2010-09-02,37.59386444091797,37.7093209671359,37.39502210202295,37.536136177809,8079700,JNJ,Johnson & Johnson
+2010-09-03,37.79912567138672,37.84402516651512,37.52331308883279,37.74781056447484,7533400,JNJ,Johnson & Johnson
+2010-09-07,37.65160369873047,37.82478853862934,37.606704197294384,37.71574514454221,5625100,JNJ,Johnson & Johnson
+2010-09-08,37.747802734375,37.86325925413839,37.47199020903341,37.47199020903341,8412500,JNJ,Johnson & Johnson
+2010-09-09,38.369998931884766,38.50469743887272,38.01080046641086,38.094186305096464,14077700,JNJ,Johnson & Johnson
+2010-09-10,38.47261428833008,38.4854430629717,38.33791582485093,38.44695673904684,8358800,JNJ,Johnson & Johnson
+2010-09-13,38.690704345703125,38.72919067537958,38.43413370820461,38.52393514411635,10706600,JNJ,Johnson & Johnson
+2010-09-14,38.85746765136719,39.10762262345813,38.645796553851206,38.76125307125294,9912900,JNJ,Johnson & Johnson
+2010-09-15,39.158939361572266,39.223083237293714,38.80615660903963,38.9151975275081,9111500,JNJ,Johnson & Johnson
+2010-09-16,39.3128776550293,39.37701907646981,38.97292127024711,39.01140759121445,10496300,JNJ,Johnson & Johnson
+2010-09-17,39.49247360229492,39.5886881764453,39.2102479366058,39.50530237530419,12240600,JNJ,Johnson & Johnson
+2010-09-20,39.826019287109375,39.9158182624455,39.453992164329925,39.54379358650462,10991500,JNJ,Johnson & Johnson
+2010-09-21,39.72980880737305,39.915822387988406,39.64000982275565,39.678496150522605,9449200,JNJ,Johnson & Johnson
+2010-09-22,39.7490463256836,40.089000264942015,39.70414684113393,39.75545948911709,9353300,JNJ,Johnson & Johnson
+2010-09-23,39.64642333984375,39.76829303440985,39.49248048374669,39.530966809480624,8393800,JNJ,Johnson & Johnson
+2010-09-24,39.85808181762695,40.02485340630447,39.659241969299686,39.75545408876312,12636900,JNJ,Johnson & Johnson
+2010-09-27,39.78753662109375,39.9735501995842,39.7233951890537,39.90940876754414,7687600,JNJ,Johnson & Johnson
+2010-09-28,40.04410171508789,40.1531426238713,39.56944686426286,39.74263164307043,12132800,JNJ,Johnson & Johnson
+2010-09-29,39.96712493896485,40.12106530800603,39.851668438764925,39.96712493896485,9590000,JNJ,Johnson & Johnson
+2010-09-30,39.74263000488281,40.21728483614262,39.47964626572002,40.0825863849018,12845600,JNJ,Johnson & Johnson
+2010-10-01,39.60794448852539,39.928656589647055,39.49248793637446,39.82602881516169,9773200,JNJ,Johnson & Johnson
+2010-10-04,39.55662155151367,39.75546389572988,39.31929532875403,39.47323818344378,8703600,JNJ,Johnson & Johnson
+2010-10-05,40.28141403198242,40.37121297222389,39.77468864423397,39.81959056119232,12439400,JNJ,Johnson & Johnson
+2010-10-06,40.54441833496094,40.5764890518281,40.08900779366621,40.33916281080448,11339800,JNJ,Johnson & Johnson
+2010-10-07,40.55082702636719,40.73042496764568,40.40971296002642,40.59572651168681,9826600,JNJ,Johnson & Johnson
+2010-10-08,40.55724334716797,40.65987109972185,40.42895804476596,40.65345793567913,7354800,JNJ,Johnson & Johnson
+2010-10-11,40.60213851928711,40.60855412948637,40.43536935668193,40.57648097216681,6172100,JNJ,Johnson & Johnson
+2010-10-12,40.59571838378906,40.69193049870861,40.39046293575517,40.49309065977212,8707400,JNJ,Johnson & Johnson
+2010-10-13,40.78173828125,40.916436731322754,40.5957247377181,40.68552370443327,10104700,JNJ,Johnson & Johnson
+2010-10-14,40.884376525878906,40.92286040902272,40.6598766045712,40.91644724411174,8632700,JNJ,Johnson & Johnson
+2010-10-15,40.77531433105469,41.05112678488768,40.4995018772217,41.03829801414686,13265100,JNJ,Johnson & Johnson
+2010-10-18,40.96134567260742,41.03831588373014,40.57007655857203,40.85230229724792,10814100,JNJ,Johnson & Johnson
+2010-10-19,40.59571838378906,40.8394576990556,40.08899292596377,40.33914785032772,17235400,JNJ,Johnson & Johnson
+2010-10-20,40.7945671081543,41.070379635306445,40.448199993428894,40.61496916371605,10206800,JNJ,Johnson & Johnson
+2010-10-21,41.04472732543945,41.19225456795307,40.74325722948109,40.96134151120527,11111700,JNJ,Johnson & Johnson
+2010-10-22,40.92927169799805,41.12811404498304,40.82022833131638,41.10245649437103,6774800,JNJ,Johnson & Johnson
+2010-10-25,41.0383186340332,41.19867712544734,40.954932805739226,41.07680496559328,7794700,JNJ,Johnson & Johnson
+2010-10-26,40.948509216308594,41.01906624945418,40.8009819864762,40.95492237984981,7122900,JNJ,Johnson & Johnson
+2010-10-27,40.77531433105469,40.85228450866176,40.58930082556959,40.78172993984401,11916100,JNJ,Johnson & Johnson
+2010-10-28,40.76890182495117,41.12168446206644,40.73682867416426,41.01264113243423,10116000,JNJ,Johnson & Johnson
+2010-10-29,40.884376525878906,40.94851796234457,40.61497710967745,40.8202326425743,9309900,JNJ,Johnson & Johnson
+2010-11-01,40.85229110717773,41.1088592229218,40.6085517642466,40.974163225481526,9356000,JNJ,Johnson & Johnson
+2010-11-02,40.97417831420898,41.179431414285695,40.871550540751066,41.01266219998125,8632100,JNJ,Johnson & Johnson
+2010-11-03,41.17301177978516,41.1794224969068,40.76249832801081,41.04472647903309,9322100,JNJ,Johnson & Johnson
+2010-11-04,41.53861618041992,41.64124146723432,41.205072987501325,41.2563880777467,11337400,JNJ,Johnson & Johnson
+2010-11-05,41.46805953979492,41.58992676316382,41.11527440817768,41.53220095635904,9276500,JNJ,Johnson & Johnson
+2010-11-08,41.26279830932617,41.44239620810016,41.11526866751856,41.41032305745807,8484400,JNJ,Johnson & Johnson
+2010-11-09,41.249961853027344,41.37183393757919,41.11526344605298,41.352592007107866,9218500,JNJ,Johnson & Johnson
+2010-11-10,41.01907730102539,41.26922989594531,40.7625066471582,41.20508845589806,10795400,JNJ,Johnson & Johnson
+2010-11-11,40.99982452392578,41.01906890947428,40.781742693643984,40.85871289532218,9109500,JNJ,Johnson & Johnson
+2010-11-12,40.83946228027344,41.10885916847364,40.7368345447441,40.852291053069386,12944800,JNJ,Johnson & Johnson
+2010-11-15,41.14093780517578,41.49372298697104,41.03831005597313,41.121695866837335,12729400,JNJ,Johnson & Johnson
+2010-11-16,40.49951553344727,41.019069912871146,40.185219108250536,40.82664318054926,15651000,JNJ,Johnson & Johnson
+2010-11-17,40.44821166992188,40.59573894498946,40.358410224940606,40.49311116899291,7416900,JNJ,Johnson & Johnson
+2010-11-18,40.94209671020508,41.051137620025806,40.60214031293908,40.71118366959828,9400100,JNJ,Johnson & Johnson
+2010-11-19,40.94209671020508,41.19225168858296,40.82664018990168,40.980580585747234,12889800,JNJ,Johnson & Johnson
+2010-11-22,40.807395935058594,40.935681229896815,40.467441983550025,40.73042573689106,11179200,JNJ,Johnson & Johnson
+2010-11-23,40.32633972167969,40.570081608553565,40.185228058196245,40.40331238922251,14766500,JNJ,Johnson & Johnson
+2010-11-24,40.59571838378906,40.72400365051974,40.36480539304144,40.4289468029878,9591400,JNJ,Johnson & Johnson
+2010-11-26,40.30459976196289,40.479274890678425,40.20108884878644,40.43398902040716,4638800,JNJ,Johnson & Johnson
+2010-11-29,40.052284240722656,40.11697762335887,39.71587322164676,39.98759085808644,12019300,JNJ,Johnson & Johnson
+2010-11-30,39.81941223144531,39.99408744937606,39.62532947859874,39.77412633804432,12633500,JNJ,Johnson & Johnson
+2010-12-01,40.38224029541016,40.421057820968784,39.9940749114052,40.2269751289663,15364700,JNJ,Johnson & Johnson
+2010-12-02,40.49868774414063,40.67983371695412,40.28519753732904,40.36283011545187,10160400,JNJ,Johnson & Johnson
+2010-12-03,40.47282028198242,40.60867793893048,40.25932756286775,40.44047110546517,9882800,JNJ,Johnson & Johnson
+2010-12-06,40.23992156982422,40.421065119347546,40.23992156982422,40.31108581225003,8989000,JNJ,Johnson & Johnson
+2010-12-07,40.31106185913086,40.589247840824896,40.27224434962903,40.4727977802137,9528800,JNJ,Johnson & Johnson
+2010-12-08,40.401649475097656,40.47281370323499,40.201095965610186,40.25285266530835,7871900,JNJ,Johnson & Johnson
+2010-12-09,40.14933776855469,40.73158577528305,39.948784278874406,40.38870631127985,12965600,JNJ,Johnson & Johnson
+2010-12-10,40.052284240722656,40.32400187716234,39.90995583744976,40.233427686419546,11457300,JNJ,Johnson & Johnson
+2010-12-13,40.01995086669922,40.09111509201673,39.82586818631203,40.00054333902905,13672100,JNJ,Johnson & Johnson
+2010-12-14,40.60866928100586,40.718648560450376,40.03935795264178,40.12992970463024,13491200,JNJ,Johnson & Johnson
+2010-12-15,40.479278564453125,40.8609755541632,40.39517516864716,40.71217875721115,11534100,JNJ,Johnson & Johnson
+2010-12-16,40.36930847167969,40.62161624859465,40.13640822594415,40.59573789509167,11141100,JNJ,Johnson & Johnson
+2010-12-17,40.45985794067383,40.45985794067383,40.09756859500304,40.27224368302855,15961000,JNJ,Johnson & Johnson
+2010-12-20,40.42752456665039,40.53103548980888,40.25931777408344,40.459871267407095,8907000,JNJ,Johnson & Johnson
+2010-12-21,40.33047866821289,40.62807223924774,40.291661149771215,40.62160388678823,7908200,JNJ,Johnson & Johnson
+2010-12-22,40.12346267700195,40.3693020604461,40.05876680351916,40.32401618295576,8850100,JNJ,Johnson & Johnson
+2010-12-23,40.27225875854492,40.40811638856806,40.12346195405837,40.12346195405837,7229500,JNJ,Johnson & Johnson
+2010-12-27,40.06523513793945,40.26578863144477,39.9940709154732,40.2334394627637,5163700,JNJ,Johnson & Johnson
+2010-12-28,40.14288711547852,40.30462316547472,40.04584696621856,40.14935793950028,6354200,JNJ,Johnson & Johnson
+2010-12-29,40.19462966918945,40.39518072104551,40.18169049360271,40.18815884744839,4968700,JNJ,Johnson & Johnson
+2010-12-30,40.07170486450195,40.23344084187095,40.04582898372323,40.17521579130231,5770100,JNJ,Johnson & Johnson
+2010-12-31,40.01347351074219,40.16874111043151,39.94878011714359,40.04582267543626,4981400,JNJ,Johnson & Johnson
+2011-01-03,40.64100646972656,40.87390661626395,40.45339218858316,40.518088044784974,14894800,JNJ,Johnson & Johnson
+2011-01-04,40.98388671875,40.98388671875,40.59572144507842,40.84156076794755,12346300,JNJ,Johnson & Johnson
+2011-01-05,40.9580192565918,41.10681605765927,40.72511905739224,41.02271265952717,11837900,JNJ,Johnson & Johnson
+2011-01-06,40.893333435058594,41.10035533680038,40.6927823559376,41.03566191796697,7606000,JNJ,Johnson & Johnson
+2011-01-07,40.49868774414063,40.91920227243837,40.47281186336312,40.88685557054512,11084800,JNJ,Johnson & Johnson
+2011-01-10,40.21402359008789,40.36929117669048,40.11051268831769,40.29812696899323,9775000,JNJ,Johnson & Johnson
+2011-01-11,40.28519058227539,40.336944802790434,40.1105154607345,40.25284388596665,7372800,JNJ,Johnson & Johnson
+2011-01-12,40.43398284912109,40.6798221558542,40.31753278108407,40.401636156420686,8312700,JNJ,Johnson & Johnson
+2011-01-13,40.699256896972656,40.74454279061867,40.33696727990844,40.47282742874259,9489700,JNJ,Johnson & Johnson
+2011-01-14,40.46634292602539,40.73806066394699,40.27226023773584,40.72512148900832,11274700,JNJ,Johnson & Johnson
+2011-01-18,40.17521667480469,40.49222028329311,40.1169916229556,40.25285172253362,13944900,JNJ,Johnson & Johnson
+2011-01-19,40.47282028198242,40.50516699060401,40.11699908345797,40.14287743751351,9596700,JNJ,Johnson & Johnson
+2011-01-20,40.66689682006836,40.82216198500928,40.4598749548836,40.58279341611977,11518600,JNJ,Johnson & Johnson
+2011-01-21,40.53749847412109,40.91919541544738,40.4081092203352,40.91919541544738,12932200,JNJ,Johnson & Johnson
+2011-01-24,40.25284194946289,40.576313832778034,40.21402443502301,40.47280292883298,11373000,JNJ,Johnson & Johnson
+2011-01-25,39.51533508300781,39.87115373880878,39.27596406017676,39.39241416104183,28056700,JNJ,Johnson & Johnson
+2011-01-26,39.20479583740234,39.62531032185345,39.20479583740234,39.580024450345775,20262100,JNJ,Johnson & Johnson
+2011-01-27,39.25654602050781,39.48944615987171,39.2047893371405,39.23066767882416,11219500,JNJ,Johnson & Johnson
+2011-01-28,38.8231086730957,39.46358432423186,38.81664031891658,39.40535926503767,15298800,JNJ,Johnson & Johnson
+2011-01-31,38.6678352355957,38.9589604693914,38.616078541634245,38.9201429489203,19056200,JNJ,Johnson & Johnson
+2011-02-01,39.224212646484375,39.29537687633199,38.622554571457655,38.622554571457655,14780500,JNJ,Johnson & Johnson
+2011-02-02,39.21773910522461,39.3083108576968,38.99777807726565,39.11422817841423,9994200,JNJ,Johnson & Johnson
+2011-02-03,39.33417510986328,39.4441568183753,39.198317529843386,39.24360338985002,10078900,JNJ,Johnson & Johnson
+2011-02-04,39.36006164550781,39.45710420452666,39.237143209592766,39.42475503959052,9725500,JNJ,Johnson & Johnson
+2011-02-07,39.37948226928711,39.45711732948452,39.23715626138309,39.3859530915847,8217000,JNJ,Johnson & Johnson
+2011-02-08,39.42475891113281,39.457108079245664,39.30184046314707,39.42475891113281,7867600,JNJ,Johnson & Johnson
+2011-02-09,39.38595199584961,39.42476705697284,39.23068434767003,39.41829870275082,8541500,JNJ,Johnson & Johnson
+2011-02-10,39.41830062866211,39.5088723995689,39.08835778562088,39.23068626441479,8627500,JNJ,Johnson & Johnson
+2011-02-11,39.269508361816406,39.573570418376505,39.14658740023836,39.29538671876925,9630800,JNJ,Johnson & Johnson
+2011-02-14,39.269508361816406,39.45065192469442,39.23716164957332,39.263037538630215,8130800,JNJ,Johnson & Johnson
+2011-02-15,39.21773910522461,39.26949580257739,39.12716735275242,39.204799930886416,8572800,JNJ,Johnson & Johnson
+2011-02-16,39.15303802490234,39.29536644682174,39.140098853101065,39.21126306406076,9426400,JNJ,Johnson & Johnson
+2011-02-17,39.32771301269531,39.41828474711093,39.03011946593124,39.05599534155379,7133700,JNJ,Johnson & Johnson
+2011-02-18,39.53474426269531,39.60590849040853,39.17245477065318,39.39241580726889,12393000,JNJ,Johnson & Johnson
+2011-02-22,39.23714828491211,39.45710930829793,39.10775901211543,39.25655581206832,11050500,JNJ,Johnson & Johnson
+2011-02-23,39.068939208984375,39.51533205067685,39.05600003567061,39.30830774555159,12100300,JNJ,Johnson & Johnson
+2011-02-24,38.97837066650391,39.14010664437322,38.83604221625246,39.12069911675536,11766700,JNJ,Johnson & Johnson
+2011-02-25,38.93266296386719,39.13503015213329,38.749881303635455,39.11544462409892,11863700,JNJ,Johnson & Johnson
+2011-02-28,40.10770034790039,40.11422968858622,39.017534533468165,39.121981572516844,20031000,JNJ,Johnson & Johnson
+2011-03-01,39.624629974365234,40.14686512016202,39.55934902475713,39.98366648146217,14035300,JNJ,Johnson & Johnson
+2011-03-02,39.69645690917969,39.7747915962564,39.40269871987351,39.49408960316548,10264600,JNJ,Johnson & Johnson
+2011-03-03,39.853118896484375,39.95103910484168,39.6964495513699,39.898814329660624,7802700,JNJ,Johnson & Johnson
+2011-03-04,39.85963439941406,40.00977684060933,39.38962154682818,40.00977684060933,11432700,JNJ,Johnson & Johnson
+2011-03-07,39.42879486083984,39.88574908895571,39.36351390667059,39.87922223864568,9584000,JNJ,Johnson & Johnson
+2011-03-08,39.63115310668945,39.81393725823279,39.389619841330095,39.48101067199507,8881800,JNJ,Johnson & Johnson
+2011-03-09,39.42879486083984,39.859639197501785,39.37657009750444,39.65074512458774,10082600,JNJ,Johnson & Johnson
+2011-03-10,38.9130744934082,39.36350173190103,38.77598826737295,39.2590547277485,14852300,JNJ,Johnson & Johnson
+2011-03-11,38.96530532836914,39.082808545185024,38.58668578879517,38.67154977654299,10426600,JNJ,Johnson & Johnson
+2011-03-14,38.59975051879883,38.83475700442663,38.46266174203988,38.83475700442663,11775000,JNJ,Johnson & Johnson
+2011-03-15,38.1754264831543,38.410432928809975,37.87514157602256,38.37779369807195,16016800,JNJ,Johnson & Johnson
+2011-03-16,37.64014053344727,38.23418358292093,37.53569348596445,38.23418358292093,16995600,JNJ,Johnson & Johnson
+2011-03-17,37.94696044921875,38.11015914073758,37.79681795184715,37.99918273559329,12456000,JNJ,Johnson & Johnson
+2011-03-18,38.23418045043945,38.31251510708019,37.92736618412697,38.22765359997516,14371900,JNJ,Johnson & Johnson
+2011-03-21,38.403907775878906,38.61932870044063,38.29945824855954,38.29945824855954,10692700,JNJ,Johnson & Johnson
+2011-03-22,38.37779998779297,38.612806471963765,38.31904836675027,38.38432683892479,10151800,JNJ,Johnson & Johnson
+2011-03-23,38.33210754394531,38.44308145332575,38.18849190572189,38.33210754394531,9899800,JNJ,Johnson & Johnson
+2011-03-24,38.53446578979492,38.56710751310836,38.33862790098357,38.501826556695335,8655800,JNJ,Johnson & Johnson
+2011-03-25,38.50182342529297,38.57363122640015,38.2864025121851,38.52140646551723,8077400,JNJ,Johnson & Johnson
+2011-03-28,38.67155456542969,38.71072064907607,38.50182656891581,38.50182656891581,8382500,JNJ,Johnson & Johnson
+2011-03-29,38.65850067138672,38.71725229056141,38.46918962180002,38.50182885684952,9280300,JNJ,Johnson & Johnson
+2011-03-30,38.76294708251953,38.99142421433629,38.671556229792834,38.7368346988222,10736400,JNJ,Johnson & Johnson
+2011-03-31,38.67807769775391,38.97183574793147,38.65196531769065,38.65196531769065,9680200,JNJ,Johnson & Johnson
+2011-04-01,38.83475875854492,38.93267647183659,38.554056831389886,38.9261496203695,9908000,JNJ,Johnson & Johnson
+2011-04-04,39.26559829711914,39.28518133930357,38.81516840516589,38.84128078822108,9415100,JNJ,Johnson & Johnson
+2011-04-05,39.03711700439453,39.14156404191625,38.82822292935111,39.00447777208409,10557700,JNJ,Johnson & Johnson
+2011-04-06,38.94573593139648,39.102407772103255,38.90656734866619,38.97184831988336,10011200,JNJ,Johnson & Johnson
+2011-04-07,38.828224182128906,39.01100588113584,38.67808171648552,38.984895988573335,9232900,JNJ,Johnson & Johnson
+2011-04-08,38.81516647338867,39.02406054700596,38.71724877712583,38.99142131491834,7853200,JNJ,Johnson & Johnson
+2011-04-11,39.07628631591797,39.27865105419614,38.84127985449855,38.867392236926015,9845800,JNJ,Johnson & Johnson
+2011-04-12,39.12851333618164,39.21990668576221,38.94573161744883,38.94573161744883,9208000,JNJ,Johnson & Johnson
+2011-04-13,38.906551361083984,39.135030931135006,38.84779975623812,38.94571992771904,10509000,JNJ,Johnson & Johnson
+2011-04-14,39.18073272705078,39.24601119185866,38.83475238118413,38.87391846398333,10436200,JNJ,Johnson & Johnson
+2011-04-15,39.53325271606445,39.7878422814617,39.15463054890946,39.32435858598392,18608500,JNJ,Johnson & Johnson
+2011-04-18,39.46796417236328,39.9445039708269,39.23295769855351,39.46143732151923,20034800,JNJ,Johnson & Johnson
+2011-04-19,40.9236946105957,41.04119784365032,40.34270778616671,40.47326721069561,26083100,JNJ,Johnson & Johnson
+2011-04-20,42.033447265625,42.131367459561325,41.243566333947086,41.26314937664876,26732100,JNJ,Johnson & Johnson
+2011-04-21,41.82454681396485,41.97469175255168,41.62870894609598,41.6548213258688,11688100,JNJ,Johnson & Johnson
+2011-04-25,41.85066986083984,41.90941899498252,41.45899153505566,41.55038488755526,7226900,JNJ,Johnson & Johnson
+2011-04-26,42.399024963378906,42.62750715302581,41.824567268714105,41.824567268714105,14500000,JNJ,Johnson & Johnson
+2011-04-27,42.8037338256836,42.8233168632022,41.38717100033577,41.41981022627122,23777500,JNJ,Johnson & Johnson
+2011-04-28,42.67972183227539,42.914728356513976,42.38596616719167,42.68625117473452,13091400,JNJ,Johnson & Johnson
+2011-04-29,42.90166091918945,43.0648595654247,42.69276685122544,42.81679443567357,12100000,JNJ,Johnson & Johnson
+2011-05-02,43.22152328491211,43.28680173888348,42.96040448859981,43.03221228209637,15456200,JNJ,Johnson & Johnson
+2011-05-03,43.25417709350586,43.38473403794487,43.09097842274301,43.15625689496251,13105500,JNJ,Johnson & Johnson
+2011-05-04,42.869022369384766,43.29333987707452,42.67318696767029,43.08444579365572,13408900,JNJ,Johnson & Johnson
+2011-05-05,42.43816757202149,42.82984323655,42.30108133845782,42.725393736448375,14925200,JNJ,Johnson & Johnson
+2011-05-06,42.60790252685547,42.75804748038853,42.50998731849444,42.594848825883226,11904600,JNJ,Johnson & Johnson
+2011-05-09,42.842918395996094,42.92778490244908,42.47735492336408,42.50346731147048,9003100,JNJ,Johnson & Johnson
+2011-05-10,42.92776107788086,42.9538734514951,42.61441757493603,42.82984092193397,9693100,JNJ,Johnson & Johnson
+2011-05-11,43.4565315246582,43.567505399102735,42.96040628891669,43.2933328926773,19986100,JNJ,Johnson & Johnson
+2011-05-12,43.86125946044922,43.97876265737438,42.96692929605066,43.11054486789544,15622200,JNJ,Johnson & Johnson
+2011-05-13,43.48917388916016,43.90043265490665,43.05179776383056,43.795983138282544,11700900,JNJ,Johnson & Johnson
+2011-05-16,43.325984954833984,43.60015752671503,43.20848171253808,43.352097339836206,11513200,JNJ,Johnson & Johnson
+2011-05-17,43.3455696105957,43.3977943825425,42.99305987059738,43.23459570553004,10784100,JNJ,Johnson & Johnson
+2011-05-18,43.41085052490234,43.41737986686972,43.0452870615877,43.19542706383679,9028400,JNJ,Johnson & Johnson
+2011-05-19,43.33903121948242,43.430422061092045,42.986521553090746,43.430422061092045,9685100,JNJ,Johnson & Johnson
+2011-05-20,42.882080078125,43.29986823548328,42.61443189396515,43.24764347070656,12367000,JNJ,Johnson & Johnson
+2011-05-23,42.79722213745117,42.88208864226925,42.48388344706826,42.55569126787032,12020200,JNJ,Johnson & Johnson
+2011-05-24,42.940826416015625,43.2345869634967,42.75804473158866,42.91471403532215,11017700,JNJ,Johnson & Johnson
+2011-05-25,43.27376174926758,43.46959717322182,43.13014611677744,43.27376174926758,14767100,JNJ,Johnson & Johnson
+2011-05-26,43.13549423217773,43.31327530773745,42.98404700041366,43.18816694339432,12044100,JNJ,Johnson & Johnson
+2011-05-27,43.96513366699219,44.09682796730517,43.19474084875085,43.319849178142206,16385700,JNJ,Johnson & Johnson
+2011-05-31,44.30753326416016,44.3404530711044,44.109994327999416,44.32070018221309,16473800,JNJ,Johnson & Johnson
+2011-06-01,43.77418899536133,44.307537136535366,43.761017052533376,44.12975107372784,11003400,JNJ,Johnson & Johnson
+2011-06-02,43.77418899536133,43.95855600595856,43.64249468520312,43.747850133329685,9582900,JNJ,Johnson & Johnson
+2011-06-03,43.51737976074219,43.6951657966444,43.32643183125241,43.35276566567455,10364900,JNJ,Johnson & Johnson
+2011-06-06,43.49106216430664,43.602998585076,43.35278185203228,43.37253977066104,8397400,JNJ,Johnson & Johnson
+2011-06-07,43.12888717651367,43.64248228109555,43.12888717651367,43.45811532289928,10426800,JNJ,Johnson & Johnson
+2011-06-08,43.55029678344727,43.609560459333686,42.91817937452021,43.12229920825904,10020300,JNJ,Johnson & Johnson
+2011-06-09,43.971717834472656,44.30094603631642,43.570059026333375,43.67541446226274,14054500,JNJ,Johnson & Johnson
+2011-06-10,43.51737976074219,43.90587163738604,43.51737976074219,43.78076331757512,9312900,JNJ,Johnson & Johnson
+2011-06-13,43.84659957885742,44.09023020154344,43.62931283281048,43.668818600524006,8146200,JNJ,Johnson & Johnson
+2011-06-14,44.18242645263672,44.35362653494315,43.95196770162267,44.0836569811667,11389100,JNJ,Johnson & Johnson
+2011-06-15,43.563472747802734,44.11657364786979,43.26716438823276,44.11657364786979,12623500,JNJ,Johnson & Johnson
+2011-06-16,43.6688346862793,43.688587577412186,43.10914766847491,43.2605898495767,11683900,JNJ,Johnson & Johnson
+2011-06-17,43.64907836914063,44.08365701082751,43.58323372932431,43.8729511492409,14336400,JNJ,Johnson & Johnson
+2011-06-20,43.7939338684082,43.94537601783456,43.50421146272531,43.51079743293356,9309200,JNJ,Johnson & Johnson
+2011-06-21,43.78077697753906,43.95197709643984,43.56349012220835,43.80052987133048,9811500,JNJ,Johnson & Johnson
+2011-06-22,43.50420379638672,43.86635673967152,43.49103688191385,43.76758729844635,7988100,JNJ,Johnson & Johnson
+2011-06-23,43.24082565307617,43.28691739487698,42.59554126786485,43.155228139338405,16234800,JNJ,Johnson & Johnson
+2011-06-24,42.83916473388672,43.20131770379997,42.687722600012336,43.17497884929512,13186200,JNJ,Johnson & Johnson
+2011-06-27,42.96428298950195,43.20132771133395,42.79966887843106,42.99062185010818,7199500,JNJ,Johnson & Johnson
+2011-06-28,43.39885711669922,43.53713233677641,43.04987105807825,43.18814627815544,7724600,JNJ,Johnson & Johnson
+2011-06-29,43.66223907470703,43.84660604940769,43.412027469559455,43.60956638452348,9227000,JNJ,Johnson & Johnson
+2011-06-30,43.8005256652832,44.05732833078684,43.62274461460717,43.73468101775966,9747200,JNJ,Johnson & Johnson
+2011-07-01,44.31412506103516,44.35363084401165,43.63591063698356,43.77419092465027,9216500,JNJ,Johnson & Johnson
+2011-07-05,44.52482604980469,44.557745857459146,44.28119535976678,44.30753422006471,9773600,JNJ,Johnson & Johnson
+2011-07-06,44.47873306274414,44.61042233694612,44.36021070651284,44.531405758250656,7100400,JNJ,Johnson & Johnson
+2011-07-07,44.72235870361328,44.80796125307007,44.37996357665753,44.65651406653992,8415200,JNJ,Johnson & Johnson
+2011-07-08,44.49190521240234,44.76845573491964,44.24169355254732,44.6499333647516,7866100,JNJ,Johnson & Johnson
+2011-07-11,44.29437255859375,44.38656110284495,44.00465507532249,44.03757489061746,8918900,JNJ,Johnson & Johnson
+2011-07-12,44.136322021484375,44.56431959246909,44.00463277977641,44.05072451673645,10528700,JNJ,Johnson & Johnson
+2011-07-13,44.53140640258789,44.7618701712117,44.25485590858796,44.3733782665342,9031700,JNJ,Johnson & Johnson
+2011-07-14,44.55117416381836,44.72895522822634,44.42606580732294,44.51166335335272,9636500,JNJ,Johnson & Johnson
+2011-07-15,44.412872314453125,44.74210044139088,44.10998304050511,44.5972442853812,10245100,JNJ,Johnson & Johnson
+2011-07-18,44.17583465576172,44.34703471549067,43.82027264315877,44.22851237008191,10361000,JNJ,Johnson & Johnson
+2011-07-19,43.93221282958984,44.26144103721733,43.55689287383948,44.18242445888217,13677400,JNJ,Johnson & Johnson
+2011-07-20,43.61616134643555,44.05074508955408,43.49763896409639,43.833453217994816,8912600,JNJ,Johnson & Johnson
+2011-07-21,43.7676010131836,43.97830687613226,43.54372320801212,43.75442907096078,11394100,JNJ,Johnson & Johnson
+2011-07-22,43.93221282958984,43.97830457771274,43.78076564368675,43.912459940912,7721000,JNJ,Johnson & Johnson
+2011-07-25,43.62273788452149,43.74126024122816,43.46470975012053,43.59639902485069,10247700,JNJ,Johnson & Johnson
+2011-07-26,43.40543746948242,43.668820990439706,43.37251766912702,43.57005154212787,10008300,JNJ,Johnson & Johnson
+2011-07-27,42.95111083984375,43.3725225109701,42.89184715479169,43.30009190903056,12810400,JNJ,Johnson & Johnson
+2011-07-28,42.85234069824219,43.20790773202335,42.65480178271156,42.95111015600751,9920400,JNJ,Johnson & Johnson
+2011-07-29,42.661380767822266,42.753564240343614,42.22679723425949,42.62845594608358,16829000,JNJ,Johnson & Johnson
+2011-08-01,42.41118240356445,43.01696113257636,41.91733755369672,42.9840363005897,15842200,JNJ,Johnson & Johnson
+2011-08-02,41.765899658203125,42.3716784856512,41.765899658203125,42.213650318409286,17118300,JNJ,Johnson & Johnson
+2011-08-03,41.752716064453125,41.83173012127506,40.73210924848024,41.72637720824196,17660300,JNJ,Johnson & Johnson
+2011-08-04,40.71894454956055,41.58810681098294,40.69919166101382,41.225956287358926,23485600,JNJ,Johnson & Johnson
+2011-08-05,41.29180908203125,41.765898595316926,40.19877132447667,40.90331962238046,24037800,JNJ,Johnson & Johnson
+2011-08-08,40.24485397338867,41.20620221462965,40.1987622268963,40.69260452086754,32423200,JNJ,Johnson & Johnson
+2011-08-09,40.95598983764648,41.06792622340761,38.9016065099878,40.633345086560354,36288000,JNJ,Johnson & Johnson
+2011-08-10,39.63908004760742,40.797962331108295,39.51397171058594,40.57408703054639,32688900,JNJ,Johnson & Johnson
+2011-08-11,41.77246856689453,42.26631332497595,39.592979727582936,39.62590204163861,33514400,JNJ,Johnson & Johnson
+2011-08-12,41.71979522705078,42.13462343572186,41.41690590533423,41.88440931648087,42324600,JNJ,Johnson & Johnson
+2011-08-15,42.529693603515625,42.5494515140303,41.88440918815577,42.04243730690996,39362000,JNJ,Johnson & Johnson
+2011-08-16,42.378265380859375,42.60872417636184,41.93709817142432,41.989775902860586,13142100,JNJ,Johnson & Johnson
+2011-08-17,42.31240463256836,42.70089145097272,42.009512815656045,42.50993851487424,11847600,JNJ,Johnson & Johnson
+2011-08-18,41.58810806274414,41.86466106978171,40.83746813363236,41.60786095188541,23376400,JNJ,Johnson & Johnson
+2011-08-19,41.57493591308594,41.99634759927943,41.3115548651209,41.42349124534839,19394800,JNJ,Johnson & Johnson
+2011-08-22,41.673709869384766,42.20705799331352,41.4893403529368,42.13462989278659,13689300,JNJ,Johnson & Johnson
+2011-08-23,42.7799072265625,42.79307414235672,41.75929793751791,41.82514507554644,14879000,JNJ,Johnson & Johnson
+2011-08-24,43.14864730834961,43.26058369125099,42.69431078247217,43.04987784312099,14523000,JNJ,Johnson & Johnson
+2011-08-25,42.50336837768555,43.12231406132885,42.27290458761826,43.12231406132885,13134400,JNJ,Johnson & Johnson
+2011-08-26,42.70265579223633,42.89530995387869,41.52016237863352,42.21770059975664,14150600,JNJ,Johnson & Johnson
+2011-08-29,43.75229263305664,43.79215037245135,42.8886711113855,42.94181814283169,12867900,JNJ,Johnson & Johnson
+2011-08-30,43.6924934387207,43.871863371897824,43.3071901979731,43.72571159475469,11183000,JNJ,Johnson & Johnson
+2011-08-31,43.7124252319336,43.99808412734306,43.406832402852864,43.86521657809519,14555300,JNJ,Johnson & Johnson
+2011-09-01,43.40019989013672,43.938299614125725,43.25404809636697,43.61942758079135,11141100,JNJ,Johnson & Johnson
+2011-09-02,42.56314468383789,43.18096484512639,42.45685317943285,43.06803123040388,13713600,JNJ,Johnson & Johnson
+2011-09-06,42.94181823730469,43.01489413860901,41.52016808746043,41.96526307294683,15848300,JNJ,Johnson & Johnson
+2011-09-07,43.46663665771485,43.479920882298174,42.97503925404784,43.2075511971079,10759700,JNJ,Johnson & Johnson
+2011-09-08,43.14776611328125,43.7988047217803,43.07469019594826,43.154410760779065,15551500,JNJ,Johnson & Johnson
+2011-09-09,42.277488708496094,42.78901993487376,42.04497681849673,42.7757306449429,17008200,JNJ,Johnson & Johnson
+2011-09-12,42.24428176879883,42.25756852727101,41.387304853768455,41.91876252170549,13448200,JNJ,Johnson & Johnson
+2011-09-13,42.257568359375,42.54987197622154,41.971909388833176,42.51001170096336,11595300,JNJ,Johnson & Johnson
+2011-09-14,42.337284088134766,42.82888398633,41.83904207818375,42.48343588866117,13429500,JNJ,Johnson & Johnson
+2011-09-15,42.78238677978516,42.93517817637108,42.46350962473298,42.70266622392701,10625800,JNJ,Johnson & Johnson
+2011-09-16,42.90859222412109,43.00824162297325,42.49007083099679,42.86208984710728,15688800,JNJ,Johnson & Johnson
+2011-09-19,42.609657287597656,42.77573796148707,42.27085382790683,42.54987067781983,8571800,JNJ,Johnson & Johnson
+2011-09-20,42.66280746459961,43.08132896903603,42.37714848171689,42.79566998615331,10874800,JNJ,Johnson & Johnson
+2011-09-21,41.938697814941406,42.91525057838441,41.91876640829012,42.642880874116535,10041300,JNJ,Johnson & Johnson
+2011-09-22,41.13484954833984,41.58658906825895,40.61667878956942,41.29428806944807,19456900,JNJ,Johnson & Johnson
+2011-09-23,40.915618896484375,41.12155976376052,40.523668558242015,40.72296478201852,10983700,JNJ,Johnson & Johnson
+2011-09-26,41.64638519287109,41.75267671340219,41.19464559706649,41.2212191107467,10561700,JNJ,Johnson & Johnson
+2011-09-27,42.39707565307617,42.749165882617646,41.65967703074661,42.09812992318715,13118200,JNJ,Johnson & Johnson
+2011-09-28,42.01840972900391,42.81559492180698,41.94533382835264,42.450220486930505,8964200,JNJ,Johnson & Johnson
+2011-09-29,42.45021057128906,42.67607779808528,41.86560603682247,42.46349479176821,8923300,JNJ,Johnson & Johnson
+2011-09-30,42.31070709228516,43.008245341999626,41.951974800613804,41.99847718164879,14556100,JNJ,Johnson & Johnson
+2011-10-03,41.24114608764648,42.65615132771646,41.22121468743023,42.28413231287266,16891100,JNJ,Johnson & Johnson
+2011-10-04,41.30093765258789,41.40723170868561,40.4107477404775,40.88905832196834,18192000,JNJ,Johnson & Johnson
+2011-10-05,41.42051696777344,41.52680849234059,40.922274971204274,41.3275122005509,15405200,JNJ,Johnson & Johnson
+2011-10-06,41.726112365722656,41.73939912467452,41.25444129259718,41.533458162205925,9595400,JNJ,Johnson & Johnson
+2011-10-07,41.938697814941406,42.3306483565461,41.85233514395996,41.858977256716855,12361600,JNJ,Johnson & Johnson
+2011-10-10,42.80231475830078,42.80231475830078,42.27749918037767,42.44357986699712,7104000,JNJ,Johnson & Johnson
+2011-10-11,42.49007415771485,42.75580421933268,42.41699826406045,42.68937297102306,7628700,JNJ,Johnson & Johnson
+2011-10-12,42.735877990722656,42.97503455410928,42.430287640734285,42.60301041751916,9375100,JNJ,Johnson & Johnson
+2011-10-13,42.6694450378418,42.815591759971866,42.23098966631315,42.815591759971866,7781100,JNJ,Johnson & Johnson
+2011-10-14,42.99495315551758,43.00823737547573,42.62957375193756,42.97502429139112,6678800,JNJ,Johnson & Johnson
+2011-10-17,42.37715148925781,43.074687379489866,42.26421529689381,42.78238879765101,10797900,JNJ,Johnson & Johnson
+2011-10-18,42.79566955566406,43.00825262903975,42.11806259314789,42.35721665005294,11705300,JNJ,Johnson & Johnson
+2011-10-19,41.6131706237793,42.8554558108592,41.29429605409472,42.8554558108592,19964600,JNJ,Johnson & Johnson
+2011-10-20,41.54009246826172,41.93868755934199,41.39394321563633,41.82575139656953,11562600,JNJ,Johnson & Johnson
+2011-10-21,42.37049102783203,42.41035129276371,41.7792443693872,41.92539613994728,13175400,JNJ,Johnson & Johnson
+2011-10-24,43.00160217285156,43.04145990515793,42.25091442522181,42.4502132235116,12552700,JNJ,Johnson & Johnson
+2011-10-25,42.31070709228516,43.06803701383284,42.2243469756143,42.88866706671261,10324800,JNJ,Johnson & Johnson
+2011-10-26,42.84215545654297,42.91523133505286,42.37713174636937,42.64286175291642,9932100,JNJ,Johnson & Johnson
+2011-10-27,43.51312255859375,43.63934545201882,42.98830718975799,43.17431667372442,16450700,JNJ,Johnson & Johnson
+2011-10-28,43.57955551147461,43.745636138475945,43.20089188464671,43.606129020000246,10390800,JNJ,Johnson & Johnson
+2011-10-31,42.77573394775391,43.75228902953233,42.76908930227543,43.29390479072708,13720400,JNJ,Johnson & Johnson
+2011-11-01,42.10476303100586,42.583073533560686,41.97189801700032,42.30405928491948,14749900,JNJ,Johnson & Johnson
+2011-11-02,42.277488708496094,42.7757306449429,42.12469481875515,42.7757306449429,10136200,JNJ,Johnson & Johnson
+2011-11-03,42.74251937866211,42.86209766542073,42.29742439343053,42.56315448271412,10466000,JNJ,Johnson & Johnson
+2011-11-04,42.59635925292969,42.87537347818908,42.12468836602731,42.51663873069345,9725200,JNJ,Johnson & Johnson
+2011-11-07,42.516632080078125,42.74249925518234,42.01839029788971,42.490058576822776,8783900,JNJ,Johnson & Johnson
+2011-11-08,43.08795928955078,43.174319393009256,42.48342589439487,42.57642810804657,7989500,JNJ,Johnson & Johnson
+2011-11-09,42.20441818237305,42.60301076850804,41.91875923310669,42.56315303040845,11072500,JNJ,Johnson & Johnson
+2011-11-10,42.59635925292969,42.79565295595283,42.29076898606908,42.60299882849898,7597500,JNJ,Johnson & Johnson
+2011-11-11,43.34705352783203,43.50648954694901,42.92853207700757,42.92853207700757,9086800,JNJ,Johnson & Johnson
+2011-11-14,43.121192932128906,43.40020727587333,42.948467594790735,43.161050675983695,8276100,JNJ,Johnson & Johnson
+2011-11-15,43.17432022094727,43.37361900921625,42.85544824177136,43.16103600030607,10726300,JNJ,Johnson & Johnson
+2011-11-16,42.78238677978516,43.287273496792594,42.71595551742691,42.86874691401283,8398100,JNJ,Johnson & Johnson
+2011-11-17,42.47677993774414,42.85544609598163,42.05161394121202,42.62957380936105,13924700,JNJ,Johnson & Johnson
+2011-11-18,42.41699981689453,42.64951172867985,42.22434817606802,42.64287215147137,12659600,JNJ,Johnson & Johnson
+2011-11-21,41.81246948242188,42.07819957391629,41.77261174263069,42.03169718803327,32806700,JNJ,Johnson & Johnson
+2011-11-22,41.785888671875,41.98518492652297,41.6530236573799,41.81910429195143,8680000,JNJ,Johnson & Johnson
+2011-11-23,41.18136215209961,41.619814999344,41.18136215209961,41.57995472807095,10362800,JNJ,Johnson & Johnson
+2011-11-25,41.08079528808594,41.32887510306891,40.93328712677844,41.10761541881611,5838800,JNJ,Johnson & Johnson
+2011-11-28,41.81831359863281,42.04627949967493,41.42272578675699,41.489776085714894,11678000,JNJ,Johnson & Johnson
+2011-11-29,42.09322738647461,42.32789967407389,41.87867147408616,42.12004751495022,8923600,JNJ,Johnson & Johnson
+2011-11-30,43.39396667480469,43.40737417861286,42.77711663361264,42.85757444500023,15032600,JNJ,Johnson & Johnson
+2011-12-01,43.21293640136719,43.54818029933098,43.145888644857614,43.36715084521354,9852700,JNJ,Johnson & Johnson
+2011-12-02,42.55584716796875,43.507938295969566,42.4418629503068,43.49453079526309,15792800,JNJ,Johnson & Johnson
+2011-12-05,42.48209762573242,43.0788312209608,42.14014749423045,42.97825705105848,15294500,JNJ,Johnson & Johnson
+2011-12-06,42.56926345825195,42.8642771134177,42.41504904277322,42.64972126280488,10417800,JNJ,Johnson & Johnson
+2011-12-07,43.21293640136719,43.4543124171344,42.48881091177352,42.62290898250063,11504700,JNJ,Johnson & Johnson
+2011-12-08,42.763702392578125,43.21292789977037,42.61619684573533,43.00507836085767,9566800,JNJ,Johnson & Johnson
+2011-12-09,43.26657485961914,43.36714904792331,42.897807098683614,43.12577304215959,8835700,JNJ,Johnson & Johnson
+2011-12-12,42.58267593383789,43.04531156117942,42.47539799600329,42.8240519333927,10808700,JNJ,Johnson & Johnson
+2011-12-13,42.48209762573242,42.96484954893173,42.33458952526433,42.96484954893173,14215500,JNJ,Johnson & Johnson
+2011-12-14,42.361419677734375,42.76371133720691,42.19379772666949,42.49551775012789,9802400,JNJ,Johnson & Johnson
+2011-12-15,42.91121292114258,42.97826066824882,42.62290300471204,42.67654324856312,9656700,JNJ,Johnson & Johnson
+2011-12-16,43.11236572265625,43.15929966201092,42.609497336684505,43.15259335198432,19214300,JNJ,Johnson & Johnson
+2011-12-19,42.59608459472656,43.09895039135642,42.48210290852349,43.031902641555526,9024700,JNJ,Johnson & Johnson
+2011-12-20,43.2598762512207,43.400683209163965,42.917931111691686,42.9246323074668,12247700,JNJ,Johnson & Johnson
+2011-12-21,43.55489349365234,43.5817136235784,43.30010993247991,43.454319285283816,8517800,JNJ,Johnson & Johnson
+2011-12-22,43.702396392822266,43.75603664622106,43.32692484986289,43.62193601272406,7428000,JNJ,Johnson & Johnson
+2011-12-23,44.23878479003906,44.25219229449693,43.70239253424253,43.73591896851069,6503300,JNJ,Johnson & Johnson
+2011-12-27,44.26560592651367,44.46675432913568,44.18515065779797,44.24549210933475,4995100,JNJ,Johnson & Johnson
+2011-12-28,43.8834228515625,44.272306988974776,43.78285377759016,44.23207935938584,5943900,JNJ,Johnson & Johnson
+2011-12-29,44.171722412109375,44.27229657784633,43.74931705451161,43.78954467464057,5702400,JNJ,Johnson & Johnson
+2011-12-30,43.97059631347656,44.20526604794161,43.93706987337446,43.97729750916374,4959700,JNJ,Johnson & Johnson
+2012-01-03,44.171722412109375,44.252182767781854,43.74931705451161,43.97728038912847,16116200,JNJ,Johnson & Johnson
+2012-01-04,43.90354537963867,44.17173641943068,43.65546304087327,44.084574843039896,9243100,JNJ,Johnson & Johnson
+2012-01-05,43.84990310668945,43.98399862041178,43.46772526562329,43.79626285503414,11886900,JNJ,Johnson & Johnson
+2012-01-06,43.46773147583008,43.890137008278565,43.32022332041156,43.87672950115719,15359900,JNJ,Johnson & Johnson
+2012-01-09,43.5347785949707,43.64205399659671,43.18612714541543,43.55489241306204,7934600,JNJ,Johnson & Johnson
+2012-01-10,43.71580505371094,43.84990569075172,43.5817095320864,43.65546360360477,8476600,JNJ,Johnson & Johnson
+2012-01-11,43.668853759765625,43.94375611991709,43.47441174987138,43.655446259096536,6784600,JNJ,Johnson & Johnson
+2012-01-12,43.73590850830078,43.85659648121957,43.53476018163131,43.769429819136064,7402900,JNJ,Johnson & Johnson
+2012-01-13,43.756046295166016,43.76945380376424,43.15260609990108,43.56160417027969,8978800,JNJ,Johnson & Johnson
+2012-01-17,43.66217041015625,44.044348278084215,43.24646610373328,43.94377407801552,8359900,JNJ,Johnson & Johnson
+2012-01-18,43.76942825317383,43.82977479518139,43.58169254988675,43.75602075240229,8095600,JNJ,Johnson & Johnson
+2012-01-19,43.7091064453125,43.74933408109745,43.44091027077418,43.68899262742002,11699800,JNJ,Johnson & Johnson
+2012-01-20,43.76272201538086,43.95046283438378,43.27326894751248,43.76942832348453,14715500,JNJ,Johnson & Johnson
+2012-01-23,43.58170318603516,43.80296536837167,43.50124281552674,43.73591761732241,10125000,JNJ,Johnson & Johnson
+2012-01-24,43.58170318603516,43.88342062346458,43.13917882136212,43.13917882136212,12367900,JNJ,Johnson & Johnson
+2012-01-25,43.72921371459961,43.78285396455776,43.4207899504639,43.467723890323335,10531400,JNJ,Johnson & Johnson
+2012-01-26,44.05104064941406,44.17172864223774,43.729209412161104,43.93705896602928,12546100,JNJ,Johnson & Johnson
+2012-01-27,43.957176208496094,44.165030893996494,43.890128455121896,43.99740895285316,10466300,JNJ,Johnson & Johnson
+2012-01-30,44.0577507019043,44.0577507019043,43.668866568054206,43.802967191148575,7482100,JNJ,Johnson & Johnson
+2012-01-31,44.19184875488281,44.21866376252645,43.95717395696985,44.15832232220512,13562900,JNJ,Johnson & Johnson
+2012-02-01,44.044342041015625,44.46674748298819,44.01752191710085,44.23207779300344,12275900,JNJ,Johnson & Johnson
+2012-02-02,43.9773063659668,44.23209508505619,43.816390674985534,44.21198126311072,8282400,JNJ,Johnson & Johnson
+2012-02-03,44.01081848144531,44.26560200215119,43.937064414717,44.18514674056824,9036200,JNJ,Johnson & Johnson
+2012-02-06,43.7091064453125,43.9705963087478,43.61523855153657,43.89013592176134,9535700,JNJ,Johnson & Johnson
+2012-02-07,43.756046295166016,43.84320788959758,43.59512549948387,43.688998521340416,9248100,JNJ,Johnson & Johnson
+2012-02-08,43.74260330200195,43.816357336630126,43.64202915338047,43.71578318800865,6889400,JNJ,Johnson & Johnson
+2012-02-09,43.5079460144043,43.81636973951076,43.46101208048408,43.68898055625024,10936200,JNJ,Johnson & Johnson
+2012-02-10,43.313514709472656,43.42749641791102,43.07884498168296,43.387268783266045,13954200,JNJ,Johnson & Johnson
+2012-02-13,43.36716079711914,43.54819029277928,43.31352053343573,43.514668964539965,9662500,JNJ,Johnson & Johnson
+2012-02-14,43.3202018737793,43.48782376460327,43.13246617452272,43.41406972340759,8978500,JNJ,Johnson & Johnson
+2012-02-15,43.3470458984375,43.54818920911935,43.2263578658616,43.25317799703591,9023400,JNJ,Johnson & Johnson
+2012-02-16,43.52805709838867,43.68897781781299,43.20622589036967,43.313501254571065,8194500,JNJ,Johnson & Johnson
+2012-02-17,43.57499313354492,43.769435175677536,43.45430514585623,43.72920755158633,9057500,JNJ,Johnson & Johnson
+2012-02-21,43.6085205078125,43.74261600129576,43.41407846147115,43.73591480741222,8081700,JNJ,Johnson & Johnson
+2012-02-22,43.58170318603516,43.80966656268574,43.49454162121267,43.63534343304077,8150600,JNJ,Johnson & Johnson
+2012-02-23,43.64876174926758,44.28572833055656,43.51466621395242,43.709108320951145,8991500,JNJ,Johnson & Johnson
+2012-02-24,43.60140609741211,43.82462272870386,43.41877759219216,43.82462272870386,10478200,JNJ,Johnson & Johnson
+2012-02-27,43.59463882446289,43.72315842416937,43.30378220869608,43.46612438535711,8523000,JNJ,Johnson & Johnson
+2012-02-28,44.08842086791992,44.25075788503762,43.62846168558584,43.69610167933482,11581400,JNJ,Johnson & Johnson
+2012-02-29,44.02078628540039,44.14254035335539,43.77051260110362,44.11548332040969,11489100,JNJ,Johnson & Johnson
+2012-03-01,43.8516731262207,44.14252970950266,43.723153540868175,44.04106715057173,8813800,JNJ,Johnson & Johnson
+2012-03-02,43.81109237670898,43.87873753444309,43.67581238244274,43.79080089362915,6063900,JNJ,Johnson & Johnson
+2012-03-05,43.905792236328125,43.93960965280026,43.65551858355087,43.75698115416871,7601000,JNJ,Johnson & Johnson
+2012-03-06,43.52699661254883,43.78403579886029,43.41877366089172,43.60140214957579,9511100,JNJ,Johnson & Johnson
+2012-03-07,43.4931869506836,43.60140992163171,43.37143288299112,43.472890305567056,8591800,JNJ,Johnson & Johnson
+2012-03-08,43.86520385742188,44.02078048621408,43.79079831677352,43.93284385057474,11311100,JNJ,Johnson & Johnson
+2012-03-09,43.79079818725586,43.9666662974137,43.68933561752631,43.85167779333386,8410600,JNJ,Johnson & Johnson
+2012-03-12,44.0343132019043,44.06813578398976,43.6555250534342,43.662290601971584,7284700,JNJ,Johnson & Johnson
+2012-03-13,44.18989181518555,44.26429737059347,43.986966634872736,44.25076627291837,9884100,JNJ,Johnson & Johnson
+2012-03-14,44.02078628540039,44.22370629159115,43.98019815568114,44.10871777202291,9612200,JNJ,Johnson & Johnson
+2012-03-15,44.01401138305664,44.223696893071335,43.8652003137816,43.91931436817257,11372900,JNJ,Johnson & Johnson
+2012-03-16,44.04783630371094,44.27781330622348,43.83814562192536,44.10194520038412,17707000,JNJ,Johnson & Johnson
+2012-03-19,44.10873031616211,44.14931329682143,43.899044701951816,43.93286213230031,7321800,JNJ,Johnson & Johnson
+2012-03-20,43.93961715698242,44.05460568170718,43.804337146788775,43.966674191141465,7760400,JNJ,Johnson & Johnson
+2012-03-21,43.80432891845703,44.01401444304973,43.7231578312273,43.9396089032393,7839600,JNJ,Johnson & Johnson
+2012-03-22,43.60140609741211,43.756982732718726,43.56082313194121,43.75021718493994,10621300,JNJ,Johnson & Johnson
+2012-03-23,43.66228866577149,43.77051163456317,43.540534600505055,43.62170053694851,8062500,JNJ,Johnson & Johnson
+2012-03-26,44.0816535949707,44.14253319938241,43.85167659310552,43.89225955564631,8503800,JNJ,Johnson & Johnson
+2012-03-27,44.23722457885742,44.3048645613349,44.115470546158,44.1898760750632,10723800,JNJ,Johnson & Johnson
+2012-03-28,44.386043548583984,44.386043548583984,44.08842137991137,44.23723246424768,10305500,JNJ,Johnson & Johnson
+2012-03-29,44.33192825317383,44.33192825317383,44.10194608544534,44.15606014380506,9553300,JNJ,Johnson & Johnson
+2012-03-30,44.61603164672852,44.76484276803613,44.3589975393985,44.3928149647671,11307700,JNJ,Johnson & Johnson
+2012-04-02,44.78511428833008,44.84599388381423,44.52131474929821,44.67012580425973,8785900,JNJ,Johnson & Johnson
+2012-04-03,44.56190490722656,44.7445385625934,44.304870872955405,44.72424708101944,9128400,JNJ,Johnson & Johnson
+2012-04-04,44.230464935302734,44.440150457146935,44.21017345391143,44.37927601297303,9432300,JNJ,Johnson & Johnson
+2012-04-05,44.19664001464844,44.22369704193501,44.02753746455762,44.14253112067559,7922700,JNJ,Johnson & Johnson
+2012-04-09,43.912540435791016,44.12223106636396,43.88548341376227,43.932831912162754,6363400,JNJ,Johnson & Johnson
+2012-04-10,43.4255485534668,43.87198192475656,43.398496676966346,43.83815933822777,12793200,JNJ,Johnson & Johnson
+2012-04-11,43.37818908691406,43.75698235020106,43.26320057868446,43.75698235020106,10434100,JNJ,Johnson & Johnson
+2012-04-12,43.3917236328125,43.3917236328125,43.07380995252043,43.324083632040015,13122300,JNJ,Johnson & Johnson
+2012-04-13,42.97911071777344,43.29025883386976,42.9655822022518,43.24967328730482,11226600,JNJ,Johnson & Johnson
+2012-04-16,43.2767219543457,43.39847857050885,43.06703387473694,43.10085644715449,10502400,JNJ,Johnson & Johnson
+2012-04-17,43.43907165527344,43.47965462315503,42.796481334042056,43.4458372034541,18322900,JNJ,Johnson & Johnson
+2012-04-18,42.78970718383789,43.236137802893545,42.69501017075034,43.22261186985254,20567700,JNJ,Johnson & Johnson
+2012-04-19,42.63414001464844,42.97911070963378,42.451508925591575,42.762659621929465,15189000,JNJ,Johnson & Johnson
+2012-04-20,43.09410095214844,43.26996908066047,42.74913282360651,42.76266133966902,14320700,JNJ,Johnson & Johnson
+2012-04-23,42.8641242980957,43.08057540943376,42.8167757787593,42.95205836842078,10120900,JNJ,Johnson & Johnson
+2012-04-24,43.13469696044922,43.14822547979238,42.85736876466749,42.98588582797568,9022400,JNJ,Johnson & Johnson
+2012-04-25,43.58111190795898,43.68257447593554,43.18202976371165,43.26319826991272,11162800,JNJ,Johnson & Johnson
+2012-04-26,43.79756546020508,43.94637654692431,43.466125869258256,43.56758844298508,9139200,JNJ,Johnson & Johnson
+2012-04-27,43.85843276977539,44.054592337560514,43.75020982652156,43.93283830102492,10746700,JNJ,Johnson & Johnson
+2012-04-30,44.0343132019043,44.23047282467674,43.85844506414254,43.86521061267993,11362300,JNJ,Johnson & Johnson
+2012-05-01,44.11547088623047,44.21016789454891,43.831379861275146,43.90578539075391,10107900,JNJ,Johnson & Johnson
+2012-05-02,44.18989181518555,44.18989181518555,43.85844700996784,44.0816636761916,8349700,JNJ,Johnson & Johnson
+2012-05-03,44.19664001464844,44.29810257682298,44.03430301152933,44.237228135878425,10431800,JNJ,Johnson & Johnson
+2012-05-04,43.79079818725586,44.162825889397325,43.79079818725586,44.09518589644451,10301300,JNJ,Johnson & Johnson
+2012-05-07,43.83139419555664,43.9802001425786,43.63523456828936,43.68258308793308,8387800,JNJ,Johnson & Johnson
+2012-05-08,43.9531478881836,43.9531478881836,43.66229122414899,43.750222713982126,12491900,JNJ,Johnson & Johnson
+2012-05-09,43.47964859008789,43.8854936943939,43.45935710896266,43.68933410918255,10649400,JNJ,Johnson & Johnson
+2012-05-10,43.6758041381836,43.871963705263184,43.55405010208592,43.83814113278049,7702000,JNJ,Johnson & Johnson
+2012-05-11,43.52024841308594,43.95991626333845,43.4458480070025,43.58112804064828,37824600,JNJ,Johnson & Johnson
+2012-05-14,43.24290084838867,43.35788933468647,42.99262981680528,43.3105408308815,39687800,JNJ,Johnson & Johnson
+2012-05-15,43.02645492553711,43.384951519927895,42.891172364161264,43.08733194914123,8500000,JNJ,Johnson & Johnson
+2012-05-16,43.09410095214844,43.24291204853545,42.918235403937,43.14821501639848,10018400,JNJ,Johnson & Johnson
+2012-05-17,42.98586654663086,43.29025164456673,42.93851804031862,43.09409207253027,7993500,JNJ,Johnson & Johnson
+2012-05-18,42.850582122802734,43.2293727370581,42.67471661850914,43.20231571168987,13781300,JNJ,Johnson & Johnson
+2012-05-21,42.9317512512207,43.17525930788763,42.78294019874651,42.78970316463177,8784900,JNJ,Johnson & Johnson
+2012-05-22,42.9655876159668,43.15498169653269,42.837070572768624,42.8844190929101,8409300,JNJ,Johnson & Johnson
+2012-05-23,42.796478271484375,43.121154892805926,42.5326786779294,42.884412329436174,11269100,JNJ,Johnson & Johnson
+2012-05-24,43.09699630737305,43.26091630263088,42.89209826736572,42.95356793990991,9309400,JNJ,Johnson & Johnson
+2012-05-25,42.69402694702149,43.01503551078143,42.54376978124816,42.94673703592263,11208500,JNJ,Johnson & Johnson
+2012-05-29,42.7486686706543,42.98088713743042,42.550599441994095,42.919417466653805,10089700,JNJ,Johnson & Johnson
+2012-05-30,42.48912811279297,42.618898860156136,42.34569975505241,42.57791821276464,9414700,JNJ,Johnson & Johnson
+2012-05-31,42.63938522338867,42.94673354611811,42.441316014805295,42.59157577378849,13297100,JNJ,Johnson & Johnson
+2012-06-01,42.19544219970703,42.557431423767504,42.14763274461941,42.37302240896384,12061100,JNJ,Johnson & Johnson
+2012-06-04,42.57791519165039,42.65304507049407,42.270566871571525,42.37301718007101,9200000,JNJ,Johnson & Johnson
+2012-06-05,42.48912811279297,42.60523864435897,42.34569975505241,42.454978876009946,9523400,JNJ,Johnson & Johnson
+2012-06-06,42.89208221435547,42.89208221435547,42.270556915877165,42.40715642656426,11562500,JNJ,Johnson & Johnson
+2012-06-07,42.89208221435547,43.16528123572967,42.69401305413012,43.151621024119066,12959300,JNJ,Johnson & Johnson
+2012-06-08,43.01502990722656,43.05601055005519,42.571084667637344,42.71451300940834,11249500,JNJ,Johnson & Johnson
+2012-06-11,42.42765808105469,43.049183564694,42.42082927592447,43.008205523073215,12226400,JNJ,Johnson & Johnson
+2012-06-12,43.08334732055664,43.21311549727382,42.229603145105735,42.45499025260614,26655400,JNJ,Johnson & Johnson
+2012-06-13,44.01903533935547,44.18978412687949,43.15163379150283,43.87560698313603,98440200,JNJ,Johnson & Johnson
+2012-06-14,44.70203399658203,44.90693464202226,43.90976226994887,43.950740314700965,34314900,JNJ,Johnson & Johnson
+2012-06-15,45.084503173828125,45.14597022503181,44.7430056604605,45.00937330402017,25992800,JNJ,Johnson & Johnson
+2012-06-18,45.28257751464844,45.34404457285332,44.95473757170502,44.95473757170502,25750000,JNJ,Johnson & Johnson
+2012-06-19,45.56943893432617,45.73335631737953,45.32356025432631,45.350880686641815,23615400,JNJ,Johnson & Johnson
+2012-06-20,45.76069641113281,45.76069641113281,45.39187823266743,45.61043657425707,21254600,JNJ,Johnson & Johnson
+2012-06-21,45.34404754638672,45.74018598359291,45.18696158011356,45.45332927148061,24545300,JNJ,Johnson & Johnson
+2012-06-22,45.50797271728516,45.74019381746219,45.43284282112556,45.52846695237988,18965700,JNJ,Johnson & Johnson
+2012-06-25,45.41918182373047,45.50796932582936,45.17330312932128,45.255264431071,13734500,JNJ,Johnson & Johnson
+2012-06-26,45.364540100097656,45.54895172284562,45.35771389987726,45.46015901158184,11100000,JNJ,Johnson & Johnson
+2012-06-27,45.65138626098633,45.89726489380776,45.32355155778352,45.364529592974215,17594200,JNJ,Johnson & Johnson
+2012-06-28,45.71969223022461,45.760670267473294,45.37819469091511,45.56260106937312,12110900,JNJ,Johnson & Johnson
+2012-06-29,46.14314651489258,46.2387654104223,45.90409927606828,45.96557154367395,18286000,JNJ,Johnson & Johnson
+2012-07-02,46.44366455078125,46.44366455078125,45.99288530540926,46.04752616136444,12552700,JNJ,Johnson & Johnson
+2012-07-03,46.47099304199219,46.525633907428166,46.25243479108802,46.41635217655622,8902400,JNJ,Johnson & Johnson
+2012-07-05,46.29341125488281,46.54612134077013,46.29341125488281,46.3890301607127,11857800,JNJ,Johnson & Johnson
+2012-07-06,46.1977767944336,46.3616941191174,46.006539047162846,46.1089893291544,9758000,JNJ,Johnson & Johnson
+2012-07-09,46.29341125488281,46.41635059249832,46.19096093839663,46.2660908230972,12485900,JNJ,Johnson & Johnson
+2012-07-10,46.36170196533203,46.5119617095711,46.2660830755142,46.4231742292656,12851800,JNJ,Johnson & Johnson
+2012-07-11,46.375370025634766,46.51879837657158,46.25243069471189,46.46415751597491,12026100,JNJ,Johnson & Johnson
+2012-07-12,46.2456169128418,46.525647522015454,46.06121045158303,46.1841498293693,16484200,JNJ,Johnson & Johnson
+2012-07-13,46.86030578613281,46.94909329513051,46.25927182578766,46.30024987442654,13238800,JNJ,Johnson & Johnson
+2012-07-16,46.75101852416992,46.93543014296037,46.68955145846628,46.76468134599723,12921500,JNJ,Johnson & Johnson
+2012-07-17,47.12667083740234,47.24961018715091,46.17730788522623,46.33439386994713,24201900,JNJ,Johnson & Johnson
+2012-07-18,47.379371643066406,47.44083870044871,46.8944457506406,46.94908139803408,15616200,JNJ,Johnson & Johnson
+2012-07-19,47.488651275634766,47.60475919889485,47.1130070749393,47.29741347006771,13499500,JNJ,Johnson & Johnson
+2012-07-20,46.87394714355469,47.37253580939962,46.682709368437806,47.36570440004871,13964600,JNJ,Johnson & Johnson
+2012-07-23,46.51880645751953,46.65540342190069,46.20462927077072,46.53929548109269,11771400,JNJ,Johnson & Johnson
+2012-07-24,45.99971389770508,46.6144104624546,45.76066668109097,46.51196016652327,12145700,JNJ,Johnson & Johnson
+2012-07-25,46.12266159057617,46.457327754640666,46.02704268655774,46.2182804945946,9882200,JNJ,Johnson & Johnson
+2012-07-26,46.94908905029297,47.113011651708376,46.58710242447041,46.648574702711166,16477200,JNJ,Johnson & Johnson
+2012-07-27,47.48181915283203,47.59110087485332,47.05153409676168,47.0925121371,14015900,JNJ,Johnson & Johnson
+2012-07-30,47.43400573730469,47.57060787841316,47.23594175166542,47.37937009170017,8379500,JNJ,Johnson & Johnson
+2012-07-31,47.27690887451172,47.50912464452987,47.19494760876772,47.2973978882383,10313900,JNJ,Johnson & Johnson
+2012-08-01,47.38619995117188,47.63891002361506,47.29741246072176,47.45450363242196,11681700,JNJ,Johnson & Johnson
+2012-08-02,46.75101852416992,47.11301035083716,46.45733038495975,46.996897208664016,13536000,JNJ,Johnson & Johnson
+2012-08-03,47.20863342285156,47.345230388130496,47.051542223024605,47.11301450498827,10898800,JNJ,Johnson & Johnson
+2012-08-06,47.01740264892578,47.35890036210221,46.97642459081391,47.24962380352337,8723200,JNJ,Johnson & Johnson
+2012-08-07,46.641746520996094,47.085694478264486,46.58710565007439,46.996901760306656,11268400,JNJ,Johnson & Johnson
+2012-08-08,46.6827278137207,46.8261562017298,46.59394030043144,46.64174976310113,6573100,JNJ,Johnson & Johnson
+2012-08-09,46.66225051879883,46.88764027554824,46.55980015565437,46.6690819325663,7764200,JNJ,Johnson & Johnson
+2012-08-10,46.880802154541016,46.9286116223894,46.5256468520732,46.5256468520732,7645000,JNJ,Johnson & Johnson
+2012-08-13,46.757850646972656,46.81932292445197,46.55978141417905,46.710041191528674,7199200,JNJ,Johnson & Johnson
+2012-08-14,46.880802154541016,46.95593206270864,46.785183218844246,46.949100649918535,8217800,JNJ,Johnson & Johnson
+2012-08-15,46.6827278137207,47.0173940524086,46.64858117515127,46.79200956316037,9349100,JNJ,Johnson & Johnson
+2012-08-16,46.58027648925781,46.751025311008526,46.45733712916368,46.74419910994367,13518500,JNJ,Johnson & Johnson
+2012-08-17,46.30707931518555,46.56661563025246,46.10901007046074,46.52563758335772,11999500,JNJ,Johnson & Johnson
+2012-08-20,46.23877716064453,46.33439608047298,46.218288136515625,46.30708085552798,12645200,JNJ,Johnson & Johnson
+2012-08-21,46.29341125488281,46.6144198148144,46.184134738579885,46.23194419149483,9544900,JNJ,Johnson & Johnson
+2012-08-22,46.272926330566406,46.39586567906646,46.122666547861904,46.19096502795304,8230900,JNJ,Johnson & Johnson
+2012-08-23,46.266090393066406,46.409518750478114,46.14315105659359,46.30707364578369,9062700,JNJ,Johnson & Johnson
+2012-08-24,46.59000778198242,46.7554146250752,46.27986929390985,46.328113175569776,11297500,JNJ,Johnson & Johnson
+2012-08-27,46.514190673828125,46.83811610113138,46.50730244725571,46.54865283944312,8761000,JNJ,Johnson & Johnson
+2012-08-28,46.52799987792969,46.65894460182778,46.328130789864375,46.39015640778599,6750800,JNJ,Johnson & Johnson
+2012-08-29,46.43150329589844,46.7485353299796,46.21784727213416,46.36947243151857,9609500,JNJ,Johnson & Johnson
+2012-08-30,46.32122039794922,46.45906381779014,46.07310750042436,46.335007369027714,9672700,JNJ,Johnson & Johnson
+2012-08-31,46.472843170166016,46.7967686176029,46.28676113556853,46.48662488235568,10151800,JNJ,Johnson & Johnson
+2012-09-04,46.35569381713867,46.54866939355881,46.155824753506366,46.51420721568803,8402700,JNJ,Johnson & Johnson
+2012-09-05,46.36259460449219,46.77611981819358,46.27300027922569,46.47976288607639,9266000,JNJ,Johnson & Johnson
+2012-09-06,46.75542831420898,47.01732825548987,46.583127935235886,46.66583401009147,13075500,JNJ,Johnson & Johnson
+2012-09-07,46.78300094604492,46.87260051589908,46.53488795877155,46.84503182195863,8403300,JNJ,Johnson & Johnson
+2012-09-10,46.98976135253906,47.18963043073872,46.748541864432745,46.858811376914,11441300,JNJ,Johnson & Johnson
+2012-09-11,47.0035514831543,47.244776272629,46.98976976344871,47.113826273564605,8821700,JNJ,Johnson & Johnson
+2012-09-12,46.96908187866211,47.18273265468221,46.886375808175295,47.1207070454596,8230700,JNJ,Johnson & Johnson
+2012-09-13,47.54801177978516,47.67206826472321,46.86570374172104,46.87259722927048,13006300,JNJ,Johnson & Johnson
+2012-09-14,47.18962860107422,47.4928789504732,46.92084043072158,47.4928789504732,13024000,JNJ,Johnson & Johnson
+2012-09-17,47.03801345825195,47.34815210305178,46.86571304265396,47.20342038493244,11584100,JNJ,Johnson & Johnson
+2012-09-18,47.24477005004883,47.32747087377267,46.91395098058129,46.92084446862185,8063100,JNJ,Johnson & Johnson
+2012-09-19,47.27921676635742,47.49976101232369,47.279216766357415,47.38259803188309,9911300,JNJ,Johnson & Johnson
+2012-09-20,47.485984802246094,47.548010413838085,47.09314015425952,47.14827753669032,8704000,JNJ,Johnson & Johnson
+2012-09-21,47.59626007080078,47.803022650851325,47.44463487985583,47.58937184080571,19064400,JNJ,Johnson & Johnson
+2012-09-24,47.55490112304688,47.6927393128812,47.42395116197134,47.47219505423234,9082100,JNJ,Johnson & Johnson
+2012-09-25,47.77545166015625,47.99599594778816,47.56180086037894,47.56180086037894,11625400,JNJ,Johnson & Johnson
+2012-09-26,47.55490112304688,47.89950185582257,47.52733243344203,47.89950185582257,9971900,JNJ,Johnson & Johnson
+2012-09-27,47.56179428100586,47.79612025374133,47.479088212763415,47.6169264016443,8253200,JNJ,Johnson & Johnson
+2012-09-28,47.49287033081055,47.58246461860385,47.2102952368489,47.39637729863172,10293200,JNJ,Johnson & Johnson
+2012-10-01,47.64448547363281,47.86502968623751,47.499753827066186,47.499753827066186,9647200,JNJ,Johnson & Johnson
+2012-10-02,47.52733612060547,47.74788039636411,47.30679184484682,47.63761088757994,10062700,JNJ,Johnson & Johnson
+2012-10-03,47.55490112304688,47.775445381695725,47.36881904095154,47.685851084122405,8557900,JNJ,Johnson & Johnson
+2012-10-04,47.74098205566406,47.899500702527725,47.561793464831815,47.62381907130688,9395900,JNJ,Johnson & Johnson
+2012-10-05,48.00287628173828,48.06490188086146,47.775438568575,47.87192633933715,9429900,JNJ,Johnson & Johnson
+2012-10-08,47.858154296875,48.00288598226593,47.67206694552223,47.968423803662766,6444600,JNJ,Johnson & Johnson
+2012-10-09,47.14827346801758,47.53422459534699,46.9346174440833,47.293005140766105,15365900,JNJ,Johnson & Johnson
+2012-10-10,47.01732635498047,47.20340844314599,46.85191947014556,47.127595858807055,10710100,JNJ,Johnson & Johnson
+2012-10-11,46.84502410888672,47.072461852804615,46.76921152758075,47.01043098710435,9505500,JNJ,Johnson & Johnson
+2012-10-12,46.84502410888672,47.21719352851878,46.727861122573806,46.98975578460088,8685500,JNJ,Johnson & Johnson
+2012-10-15,47.27921676635742,47.54800490181039,46.91394085193105,46.98975342943724,14868000,JNJ,Johnson & Johnson
+2012-10-16,47.93395233154297,48.10625265587175,47.56867122708751,47.76165200721419,13688800,JNJ,Johnson & Johnson
+2012-10-17,48.93331146240234,49.05736795531071,47.93397128933378,48.05802778224215,26522700,JNJ,Johnson & Johnson
+2012-10-18,49.98089599609375,50.13252118417941,48.80925541974393,48.84371760183275,33591100,JNJ,Johnson & Johnson
+2012-10-19,49.52601623535156,49.787910891381614,49.43642194049148,49.69831659652153,18391000,JNJ,Johnson & Johnson
+2012-10-22,49.47087860107422,49.82237280832995,49.16074005585369,49.47777208777837,14033400,JNJ,Johnson & Johnson
+2012-10-23,48.85748291015625,49.29857135015453,48.6093700053836,49.05045844538188,11086000,JNJ,Johnson & Johnson
+2012-10-24,48.75410079956055,49.07113278159814,48.705856916602414,48.92640113272373,8572000,JNJ,Johnson & Johnson
+2012-10-25,49.02978897094727,49.31925230758274,48.92640770552329,48.94019467861426,9672700,JNJ,Johnson & Johnson
+2012-10-26,48.86438751220703,49.15385088089639,48.63005626741791,48.93330661072495,8965200,JNJ,Johnson & Johnson
+2012-10-31,48.80925369262695,49.10561057025577,48.57492768892492,49.00912277365016,9950600,JNJ,Johnson & Johnson
+2012-11-01,49.27790069580078,49.55358231077182,48.81613701418322,49.00221908082973,11226000,JNJ,Johnson & Johnson
+2012-11-02,48.86438751220703,49.415745558540536,48.81614361742548,49.415745558540536,7946700,JNJ,Johnson & Johnson
+2012-11-05,48.78855514526367,48.93328677092752,48.56801096451096,48.83679902048495,6874500,JNJ,Johnson & Johnson
+2012-11-06,48.940189361572266,49.36060260594884,48.857483306580654,48.93329587577571,7927500,JNJ,Johnson & Johnson
+2012-11-07,48.47843170166016,48.92641373491086,48.03734315580445,48.71965643677301,12719700,JNJ,Johnson & Johnson
+2012-11-08,48.00287628173828,48.53355902093014,48.00287628173828,48.34747696537145,12652100,JNJ,Johnson & Johnson
+2012-11-09,48.15450286865234,48.42329098929567,47.85125257533605,47.94084686282073,10511700,JNJ,Johnson & Johnson
+2012-11-12,48.023555755615234,48.27856217714783,47.76854933408264,48.0993683334171,9761000,JNJ,Johnson & Johnson
+2012-11-13,47.90639877319336,48.31991863049704,47.83058618589882,47.913287002445394,8244500,JNJ,Johnson & Johnson
+2012-11-14,47.74098205566406,48.07869455154974,47.575575180207466,47.98909499794385,10470700,JNJ,Johnson & Johnson
+2012-11-15,47.6031379699707,47.69273225428394,47.36191854436654,47.54800059892143,11803600,JNJ,Johnson & Johnson
+2012-11-16,47.68585586547852,47.74098799202629,47.21719861158473,47.46531158471617,14272300,JNJ,Johnson & Johnson
+2012-11-19,47.72721099853516,48.11316221351954,47.58247929291601,47.92708009434948,12337400,JNJ,Johnson & Johnson
+2012-11-20,48.01666259765625,48.04423128597193,47.65138667930534,47.73409274425239,9859500,JNJ,Johnson & Johnson
+2012-11-21,47.96152877807617,48.16139783954586,47.86504099091013,47.98909746843648,7639900,JNJ,Johnson & Johnson
+2012-11-23,48.36478805541992,48.36478805541992,47.94065707110701,48.031048946093776,5450100,JNJ,Johnson & Johnson
+2012-11-26,48.03800201416016,48.323075943675214,47.850274412902095,48.05886535180033,9884800,JNJ,Johnson & Johnson
+2012-11-27,47.84331512451172,48.07971851831443,47.78769547716467,47.98237750459784,8763200,JNJ,Johnson & Johnson
+2012-11-28,48.17706298828125,48.23963708529356,47.69730702576909,47.77379001413155,9983200,JNJ,Johnson & Johnson
+2012-11-29,48.12838363647461,48.3647816991216,48.01018460515112,48.3022076136045,9853400,JNJ,Johnson & Johnson
+2012-11-30,48.48299789428711,48.61510054203169,48.10058292918623,48.246594469128,13480700,JNJ,Johnson & Johnson
+2012-12-03,48.427371978759766,48.615099582210505,48.22573548338647,48.53166744942706,9928900,JNJ,Johnson & Johnson
+2012-12-04,48.57338333129883,49.011417940811874,48.28830939953703,48.378701282626366,14278100,JNJ,Johnson & Johnson
+2012-12-05,48.649864196777344,48.87235871477947,48.37869916873375,48.62205171894111,11037100,JNJ,Johnson & Johnson
+2012-12-06,48.70549774169922,48.90712895836617,48.53167370308458,48.90712895836617,9459200,JNJ,Johnson & Johnson
+2012-12-07,48.98360443115234,49.03227494229644,48.57338230932181,48.69853581007632,10021300,JNJ,Johnson & Johnson
+2012-12-10,49.08790588378906,49.226968293074485,48.85150774503662,48.85150774503662,9700300,JNJ,Johnson & Johnson
+2012-12-11,49.43555068969727,49.79710762530618,49.19219812035751,49.31735162811626,14933700,JNJ,Johnson & Johnson
+2012-12-12,49.33821868896485,49.62329268284058,49.26173568108059,49.51204274239469,11783300,JNJ,Johnson & Johnson
+2012-12-13,49.19221115112305,49.366035218794856,49.101824545621945,49.29650665266405,8838900,JNJ,Johnson & Johnson
+2012-12-14,49.150489807128906,49.26868888735815,49.0114273850748,49.10181928558222,10263600,JNJ,Johnson & Johnson
+2012-12-17,49.32430648803711,49.4911760648858,49.21305656701252,49.25477263505263,14317200,JNJ,Johnson & Johnson
+2012-12-18,49.33125686645508,49.43555234385856,49.018375738932974,49.40773986290508,16352400,JNJ,Johnson & Johnson
+2012-12-19,49.10878372192383,49.5815854947726,49.10878372192383,49.30347117343032,11865600,JNJ,Johnson & Johnson
+2012-12-20,49.19221115112305,49.29650665266405,49.01143263543128,49.18525670310309,11775800,JNJ,Johnson & Johnson
+2012-12-21,48.85845184326172,49.19219628640533,48.712440307101375,49.06008833739399,22142300,JNJ,Johnson & Johnson
+2012-12-24,48.68464660644531,48.9488626063797,48.62902693170808,48.893237626952455,5006500,JNJ,Johnson & Johnson
+2012-12-26,48.78893280029297,48.92104077503371,48.58729626688988,48.63596678842242,7737300,JNJ,Johnson & Johnson
+2012-12-27,48.73329925537109,48.94884464538823,48.53166806214018,48.76111173487937,10700400,JNJ,Johnson & Johnson
+2012-12-28,48.30918884277344,48.71941110999587,48.26746745794304,48.55949062830712,9691100,JNJ,Johnson & Johnson
+2012-12-31,48.740264892578125,48.74721934022401,48.10059363107823,48.14230970757497,12770000,JNJ,Johnson & Johnson
+2013-01-02,49.25477981567383,49.37993334272794,48.87932453920048,49.37993334272794,12874200,JNJ,Johnson & Johnson
+2013-01-03,49.18524169921875,49.36602015976431,48.9836052056656,49.35211657265524,9598300,JNJ,Johnson & Johnson
+2013-01-04,49.74844741821289,49.87360095190069,49.37298681714952,49.5329019795516,11631800,JNJ,Johnson & Johnson
+2013-01-07,49.64414978027344,49.734536376657005,49.49813821472043,49.713678339390725,7548800,JNJ,Johnson & Johnson
+2013-01-08,49.65110778808594,49.8179774028715,49.5398578417693,49.58157391929333,9825300,JNJ,Johnson & Johnson
+2013-01-09,49.87360382080078,49.957035978265765,49.71368334451027,49.81102439801247,7672800,JNJ,Johnson & Johnson
+2013-01-10,50.19342422485352,50.32552686894978,49.880537815315314,49.92920832728508,11888500,JNJ,Johnson & Johnson
+2013-01-11,50.30467224121094,50.46459267975886,50.1725695881722,50.19342762261577,7766700,JNJ,Johnson & Johnson
+2013-01-14,50.4506950378418,50.61061551205303,50.31859235534329,50.47850752486503,7386000,JNJ,Johnson & Johnson
+2013-01-15,50.3185920715332,50.36726259737698,50.0613305465364,50.2351546109341,7795100,JNJ,Johnson & Johnson
+2013-01-16,50.4645881652832,50.63145773059224,50.23513919755338,50.242093643308536,8779900,JNJ,Johnson & Johnson
+2013-01-17,50.68709945678711,50.76358247133434,50.31859328016296,50.67319056067511,10570100,JNJ,Johnson & Johnson
+2013-01-18,50.9165267944336,50.91652679443359,50.61059486666513,50.687077848607245,13558600,JNJ,Johnson & Johnson
+2013-01-22,50.54107666015625,50.90262830849232,50.35334373713128,50.700991797130285,11469800,JNJ,Johnson & Johnson
+2013-01-23,50.65233612060547,50.69405750721664,50.38812542728786,50.42288706065888,10155100,JNJ,Johnson & Johnson
+2013-01-24,50.826148986816406,50.91654088395415,50.64537049722973,50.72880794735177,9369700,JNJ,Johnson & Johnson
+2013-01-25,51.39628982543945,51.4032442722104,50.7983347156644,50.847005233683824,10421500,JNJ,Johnson & Johnson
+2013-01-28,51.18770599365234,51.45191662881504,51.05559802372659,51.424104145426,9420900,JNJ,Johnson & Johnson
+2013-01-29,51.73698425292969,51.88299579427872,51.201603296628434,51.22246133043713,12386500,JNJ,Johnson & Johnson
+2013-01-30,51.5145149230957,52.00818010415746,51.45889523489394,51.764822086423166,9245500,JNJ,Johnson & Johnson
+2013-01-31,51.39628982543945,51.70222182709793,51.29894878940059,51.50753975502021,10448700,JNJ,Johnson & Johnson
+2013-02-01,51.57708740234375,51.74395705380091,51.50755882296081,51.54927490965246,10016300,JNJ,Johnson & Johnson
+2013-02-04,51.52840042114258,51.62574146215064,51.145985399547385,51.145985399547385,9200700,JNJ,Johnson & Johnson
+2013-02-05,51.91080093383789,52.02204553331652,51.77869299881258,51.79259658448964,10230800,JNJ,Johnson & Johnson
+2013-02-06,52.41838073730469,52.41838073730469,51.81347112618855,51.84823805849109,12084000,JNJ,Johnson & Johnson
+2013-02-07,52.18891143798828,52.2862524449878,51.92470089108774,52.02204189808725,9798200,JNJ,Johnson & Johnson
+2013-02-08,52.4809684753418,52.57135508709441,51.95949623625914,52.26542300933181,8153300,JNJ,Johnson & Johnson
+2013-02-11,52.43229675292969,52.49487087394553,52.18198965948668,52.34190483854261,5697100,JNJ,Johnson & Johnson
+2013-02-12,52.70344161987305,52.74515768450858,52.43922573134729,52.43922573134729,7598900,JNJ,Johnson & Johnson
+2013-02-13,52.60610961914063,52.75212117508799,52.404473097683216,52.69649620957794,8014800,JNJ,Johnson & Johnson
+2013-02-14,52.71040725708008,52.905089359223886,52.4114296560194,52.49486711609079,9681800,JNJ,Johnson & Johnson
+2013-02-15,52.95376586914063,52.95376586914063,52.50182223782617,52.647833816308165,10528400,JNJ,Johnson & Johnson
+2013-02-19,53.50998306274414,53.53779554114624,52.81468701675522,52.86335752778693,9747400,JNJ,Johnson & Johnson
+2013-02-20,53.29446029663086,53.51695489142856,53.2179772823545,53.39180135031175,7857500,JNJ,Johnson & Johnson
+2013-02-21,53.44741439819336,53.55170457194331,53.10671548164889,53.16929489058725,9465700,JNJ,Johnson & Johnson
+2013-02-22,53.44043350219727,53.60863795963261,53.244194077335486,53.53855321462816,8571500,JNJ,Johnson & Johnson
+2013-02-25,52.96381759643555,53.72775529043869,52.96381759643555,53.59459061278675,10603300,JNJ,Johnson & Johnson
+2013-02-26,53.0899658203125,53.50346925810422,52.91475141166461,53.18107538784642,10742100,JNJ,Johnson & Johnson
+2013-02-27,53.48946762084961,53.5805772108038,52.98484914422789,53.04091905210157,8180300,JNJ,Johnson & Johnson
+2013-02-28,53.34226989746094,53.60859384818441,53.34226989746094,53.4263747305352,11806300,JNJ,Johnson & Johnson
+2013-03-01,53.75579071044922,53.80485054218957,53.07596314122457,53.11801289782469,9528300,JNJ,Johnson & Johnson
+2013-03-04,54.10621643066406,54.16228633425222,53.77681777810431,53.77681777810431,12628000,JNJ,Johnson & Johnson
+2013-03-05,54.42860794067383,54.46364761507919,54.274418401355504,54.358517897624,9399400,JNJ,Johnson & Johnson
+2013-03-06,54.239383697509766,54.48468285348749,54.1202391570521,54.44964317241671,8535200,JNJ,Johnson & Johnson
+2013-03-07,54.491695404052734,54.63887490432558,54.379555586442486,54.40058581258501,7996500,JNJ,Johnson & Johnson
+2013-03-08,54.80006790161133,54.82109277808024,54.45664376221863,54.55476341715364,8554100,JNJ,Johnson & Johnson
+2013-03-11,54.97530364990234,55.0313682265166,54.55478456900091,54.6108544927374,8807600,JNJ,Johnson & Johnson
+2013-03-12,55.05939865112305,55.15051360646692,54.814099438893,55.01734888534698,8790500,JNJ,Johnson & Johnson
+2013-03-13,55.05239486694336,55.13649439993967,54.80709030337911,55.0313646365724,7983400,JNJ,Johnson & Johnson
+2013-03-14,55.43784332275391,55.4378433227539,55.01031969549975,55.1364742961177,10130400,JNJ,Johnson & Johnson
+2013-03-15,55.500919342041016,55.53595901647604,55.10143069306876,55.10143069306876,18296500,JNJ,Johnson & Johnson
+2013-03-18,55.23461151123047,55.50094094562632,55.1575167114971,55.171536864424056,8005400,JNJ,Johnson & Johnson
+2013-03-19,55.2696418762207,55.43083616224352,55.017332661722165,55.35374673009362,7095800,JNJ,Johnson & Johnson
+2013-03-20,55.683143615722656,55.79528341734004,55.48690431001227,55.49391438439337,8000800,JNJ,Johnson & Johnson
+2013-03-21,55.37479019165039,55.718209102762565,55.20658042745005,55.45188499679504,8436300,JNJ,Johnson & Johnson
+2013-03-22,55.886375427246094,55.886375427246094,55.381757172840885,55.44483712820072,6873100,JNJ,Johnson & Johnson
+2013-03-25,55.84434509277344,56.02656960287512,55.697165608617546,55.949474823490576,9616600,JNJ,Johnson & Johnson
+2013-03-26,56.66435241699219,56.68537729558513,55.96349461258382,56.01956452024546,12682900,JNJ,Johnson & Johnson
+2013-03-27,56.95870208740234,57.01477198588535,56.25784439772429,56.46109376938531,10703400,JNJ,Johnson & Johnson
+2013-03-28,57.14093780517578,57.1829875637358,56.73443898202604,57.02880333330878,11332100,JNJ,Johnson & Johnson
+2013-04-01,57.42127990722656,57.44230478573827,56.96572126669695,57.04281605265368,7376800,JNJ,Johnson & Johnson
+2013-04-02,57.95393753051758,57.95393753051759,57.40025918542423,57.47034390124544,10342200,JNJ,Johnson & Johnson
+2013-04-03,57.51940536499024,58.13615836764217,57.16897642884503,57.98897885611573,12254000,JNJ,Johnson & Johnson
+2013-04-04,57.75769805908203,57.97496228178152,57.42128393791796,57.610513204927024,10303000,JNJ,Johnson & Johnson
+2013-04-05,57.498382568359375,57.547442407313,57.2040235346376,57.32316809393621,8581400,JNJ,Johnson & Johnson
+2013-04-08,56.8465690612793,57.0428083637648,56.285880756646485,56.95870351393389,15828500,JNJ,Johnson & Johnson
+2013-04-09,57.13391876220703,57.29511838992067,56.93767945690003,56.9516996056334,9111000,JNJ,Johnson & Johnson
+2013-04-10,57.484336853027344,57.610491432396586,57.28809758447943,57.351177547723566,7583200,JNJ,Johnson & Johnson
+2013-04-11,57.694610595703125,58.14315913438316,57.52640623047821,57.56845598500435,9882700,JNJ,Johnson & Johnson
+2013-04-12,57.98897171020508,57.98897171020508,57.5894829861129,57.6455528922958,6987000,JNJ,Johnson & Johnson
+2013-04-15,57.26709365844727,58.234275555955136,57.26709365844726,57.97496157643545,12385800,JNJ,Johnson & Johnson
+2013-04-16,58.47956848144531,58.54965318235973,57.51939150284596,57.7016160029194,12620000,JNJ,Johnson & Johnson
+2013-04-17,58.80195999145508,59.17341370359979,58.374436382011616,58.42349620536809,13693300,JNJ,Johnson & Johnson
+2013-04-18,58.29736709594727,59.08232995993393,58.19223732933232,58.84403546579856,9921500,JNJ,Johnson & Johnson
+2013-04-19,59.2154541015625,59.27152399000655,58.50058173881686,58.52861668303889,10787600,JNJ,Johnson & Johnson
+2013-04-22,59.45376968383789,59.5238543958596,59.01222583857163,59.28555995844085,6989900,JNJ,Johnson & Johnson
+2013-04-23,59.88828659057617,60.04948620963733,58.872045093875045,59.56589269957361,8982100,JNJ,Johnson & Johnson
+2013-04-24,59.14540481567383,60.09156202422843,59.068310009698365,60.0495122562862,9480600,JNJ,Johnson & Johnson
+2013-04-25,59.72709274291992,59.88128228908598,59.11033455825569,59.2505093034611,8689400,JNJ,Johnson & Johnson
+2013-04-26,59.657012939453125,59.91632688190334,59.43974340333511,59.783167546930606,6784700,JNJ,Johnson & Johnson
+2013-04-29,59.97939682006836,60.19666097270127,59.50982349471108,59.586912914097496,8038000,JNJ,Johnson & Johnson
+2013-04-30,59.73410034179688,60.063498948360994,59.49580595838162,59.84623478619497,12099600,JNJ,Johnson & Johnson
+2013-05-01,59.03324508666992,59.664012724687545,58.78794061952998,59.22247430865125,12312100,JNJ,Johnson & Johnson
+2013-05-02,59.6850814819336,59.7201211804911,58.99122807674229,59.18046276802109,8668900,JNJ,Johnson & Johnson
+2013-05-03,60.09856796264648,60.26677236995428,59.88830844317047,59.97942339693354,9213800,JNJ,Johnson & Johnson
+2013-05-06,59.34860610961914,60.11954819661161,59.25749657064145,60.11954819661161,8815600,JNJ,Johnson & Johnson
+2013-05-07,59.94436264038086,59.97239759210004,59.31358959450026,59.48179930481529,9061800,JNJ,Johnson & Johnson
+2013-05-08,59.89530944824219,59.99342911657111,59.52385565426544,59.90932959921541,8044600,JNJ,Johnson & Johnson
+2013-05-09,59.67804718017578,60.056511061992445,59.54488247718814,59.88830132754877,8342000,JNJ,Johnson & Johnson
+2013-05-10,60.105560302734375,60.105560302734375,59.6990615368321,59.77615631474875,7594800,JNJ,Johnson & Johnson
+2013-05-13,60.168643951416016,60.322833530363454,59.8812950201129,59.96539453799629,6631500,JNJ,Johnson & Johnson
+2013-05-14,60.95360565185547,61.03070044006661,60.10556832865379,60.10556832865379,10360700,JNJ,Johnson & Johnson
+2013-05-15,61.42319869995117,61.59140313373191,60.93260020678965,60.93260020678965,13444400,JNJ,Johnson & Johnson
+2013-05-16,61.29001235961914,61.51428664132619,61.0166782458862,61.20591284592941,9441900,JNJ,Johnson & Johnson
+2013-05-17,61.73859024047852,61.81568506271744,61.2620118442716,61.3040616210844,11437700,JNJ,Johnson & Johnson
+2013-05-20,61.68250274658203,61.81566210607856,61.54232796405777,61.74557738837704,7235800,JNJ,Johnson & Johnson
+2013-05-21,62.0890007019043,62.12404573682954,61.52831757295163,61.63344733060576,10099600,JNJ,Johnson & Johnson
+2013-05-22,61.99787521362305,63.07018670330849,61.81565070351539,62.16607957450385,13825900,JNJ,Johnson & Johnson
+2013-05-23,61.58126831054688,62.117925757618565,61.43298244766832,61.51065676450694,14446900,JNJ,Johnson & Johnson
+2013-05-24,61.305850982666016,61.45413677654336,61.07282814058173,61.29173083495476,10390100,JNJ,Johnson & Johnson
+2013-05-28,61.863712310791016,62.34387830733907,61.623626618859504,61.814283695880846,8380200,JNJ,Johnson & Johnson
+2013-05-29,60.47972106933594,61.54597333304111,60.11959513361526,61.48948193384643,11872100,JNJ,Johnson & Johnson
+2013-05-30,60.71976852416992,60.9457286111595,60.50087120508066,60.52205412146821,7801200,JNJ,Johnson & Johnson
+2013-05-31,59.441707611083984,60.71979439256016,59.441707611083984,60.50089698021426,13302700,JNJ,Johnson & Johnson
+2013-06-03,59.81596374511719,59.81596374511719,58.8697570017323,59.51232919261136,11768500,JNJ,Johnson & Johnson
+2013-06-04,59.38523483276367,60.04193266295924,59.00392589387747,59.823035181999856,9972000,JNJ,Johnson & Johnson
+2013-06-05,59.08863067626953,60.020716887739496,58.94740761498888,59.25104204532531,9839100,JNJ,Johnson & Johnson
+2013-06-06,59.639404296875,59.639404296875,58.36131789688148,59.0250727067112,10671000,JNJ,Johnson & Johnson
+2013-06-07,59.95717239379883,60.14782407882876,59.59704655839245,59.99247546797445,8907700,JNJ,Johnson & Johnson
+2013-06-10,60.11958312988281,60.522074840978114,59.830074194618255,60.02778866500679,8477100,JNJ,Johnson & Johnson
+2013-06-11,59.80183029174805,60.0348478460762,59.40639595181231,59.85125891082559,8967000,JNJ,Johnson & Johnson
+2013-06-12,59.13100814819336,60.37379180371227,59.102762452918434,60.14783162882842,8413200,JNJ,Johnson & Johnson
+2013-06-13,59.95717239379883,59.99247546797445,58.66496028058141,59.032143498434,8570000,JNJ,Johnson & Johnson
+2013-06-14,59.95717239379883,60.35966407314189,59.78064086097617,59.81594393515179,6357100,JNJ,Johnson & Johnson
+2013-06-17,60.46559524536133,61.00931553228407,60.00661744415381,60.28200627980485,8429100,JNJ,Johnson & Johnson
+2013-06-18,60.98105239868164,61.03754378146368,60.46557795859641,60.55031503276947,7233600,JNJ,Johnson & Johnson
+2013-06-19,59.92185592651367,61.07990219612561,59.879490088237226,61.03047358903172,8288400,JNJ,Johnson & Johnson
+2013-06-20,58.340145111083984,59.6323518858134,57.987082032097966,59.46288311634832,15172600,JNJ,Johnson & Johnson
+2013-06-21,58.74968338012695,59.54054647099342,58.255397315406704,58.608460329439474,20715800,JNJ,Johnson & Johnson
+2013-06-24,59.74534225463867,60.239628473150006,58.47431285372992,58.55198717196966,14777500,JNJ,Johnson & Johnson
+2013-06-25,60.26787185668945,60.43734064120181,59.69591134188802,60.13371153813678,11239400,JNJ,Johnson & Johnson
+2013-06-26,61.42591857910156,61.65894152545299,60.68448927795913,60.69154666131605,11966500,JNJ,Johnson & Johnson
+2013-06-27,61.22819519042969,62.01199561425269,61.07284658213111,61.80721839306954,8890300,JNJ,Johnson & Johnson
+2013-06-28,60.62799835205078,61.70130784792613,60.62093558132417,61.23526733896564,11896300,JNJ,Johnson & Johnson
+2013-07-01,61.17170333862305,61.88489222247042,60.37378276894629,60.52913137605312,9905200,JNJ,Johnson & Johnson
+2013-07-02,61.12934875488281,61.57420634936779,60.87514287594404,61.1858401473838,8572100,JNJ,Johnson & Johnson
+2013-07-03,61.277626037597656,61.4612203438551,60.7974600432193,61.10815727114499,3599900,JNJ,Johnson & Johnson
+2013-07-05,62.04731369018555,62.05437107360929,61.37649054015406,61.84253643726955,5403600,JNJ,Johnson & Johnson
+2013-07-08,62.55572509765625,62.83817668955028,62.11793024817072,62.20266195461771,12051400,JNJ,Johnson & Johnson
+2013-07-09,62.7604866027832,62.90171505691416,62.39330339667204,62.59808061467593,9348600,JNJ,Johnson & Johnson
+2013-07-10,63.0146713256836,63.18414541387418,62.71103698514988,62.76046558071058,7067100,JNJ,Johnson & Johnson
+2013-07-11,63.31833267211914,63.50192698564064,62.84522942892445,63.41718990540414,8941300,JNJ,Johnson & Johnson
+2013-07-12,63.54428482055664,63.54428482055664,63.11354747812918,63.33245022764584,7590600,JNJ,Johnson & Johnson
+2013-07-15,63.833831787109375,64.1233408285247,63.38191129271673,63.48783133706565,13343200,JNJ,Johnson & Johnson
+2013-07-16,63.833831787109375,64.72355261739618,63.64317462981786,64.28575228150201,11409200,JNJ,Johnson & Johnson
+2013-07-17,63.64315414428711,64.23630296932731,63.466622589633495,63.96091417505292,12832200,JNJ,Johnson & Johnson
+2013-07-18,63.67140197753906,64.22217958458249,63.593727659898,63.784384762222686,8329300,JNJ,Johnson & Johnson
+2013-07-19,65.12599182128906,65.15423211545355,63.586637198305496,63.72079745118195,12506300,JNJ,Johnson & Johnson
+2013-07-22,65.16132354736328,65.35903801736741,64.68822029595123,65.02010046516469,9916200,JNJ,Johnson & Johnson
+2013-07-23,65.26016998291016,65.57086717711023,65.04127262553158,65.23898706281732,8467700,JNJ,Johnson & Johnson
+2013-07-24,65.21782684326172,65.42966689255464,64.78708936039803,65.42260412096054,6846300,JNJ,Johnson & Johnson
+2013-07-25,65.36610412597656,65.49320706137266,64.7870808396867,64.96361239510819,7368000,JNJ,Johnson & Johnson
+2013-07-26,65.54969787597656,65.62030942006149,64.71646872621739,65.18957199763337,8663700,JNJ,Johnson & Johnson
+2013-07-29,65.81800842285156,65.94511132724531,65.3943338706438,65.40845402121457,7925000,JNJ,Johnson & Johnson
+2013-07-30,65.78976440429688,66.35466741312196,65.68384441672788,66.00160437943488,8863000,JNJ,Johnson & Johnson
+2013-07-31,66.02278900146484,66.67242370724036,65.80389163887655,65.83213732877738,11365700,JNJ,Johnson & Johnson
+2013-08-01,66.21345520019531,66.65831817958515,66.16402657885374,66.48884939031628,11098600,JNJ,Johnson & Johnson
+2013-08-02,66.6512680053711,66.6512680053711,65.98750748992457,66.06518182204348,8503100,JNJ,Johnson & Johnson
+2013-08-05,66.2346420288086,66.58770514114272,65.97337338624774,66.41117358497566,7192400,JNJ,Johnson & Johnson
+2013-08-06,66.24169921875,66.33349907557076,66.02280181368303,66.29112783883981,6415000,JNJ,Johnson & Johnson
+2013-08-07,66.13579559326172,66.39705889119085,66.00162986471447,66.09342434948465,9056900,JNJ,Johnson & Johnson
+2013-08-08,65.90979766845703,66.63711196733821,65.46494023184273,66.5664950581146,11090000,JNJ,Johnson & Johnson
+2013-08-09,65.21782684326172,65.94513608528251,64.80827228786407,65.94513608528251,12135800,JNJ,Johnson & Johnson
+2013-08-12,64.96361541748047,65.50733026305565,64.78708385384601,65.02010681079928,11012300,JNJ,Johnson & Johnson
+2013-08-13,65.67683410644531,65.91691455551073,64.79417588961384,64.88597040472975,10099800,JNJ,Johnson & Johnson
+2013-08-14,64.045654296875,65.63443849771903,63.91149396106765,65.52146108928567,12716800,JNJ,Johnson & Johnson
+2013-08-15,63.23362731933594,63.840896512369255,62.90880440344773,63.77734232888943,12010700,JNJ,Johnson & Johnson
+2013-08-16,63.10650253295898,63.410137024553386,62.682822489011045,62.93702836045359,14100700,JNJ,Johnson & Johnson
+2013-08-19,63.86912155151367,64.43402474530305,63.09238370054037,63.17712079580361,8687000,JNJ,Johnson & Johnson
+2013-08-20,63.36071014404297,64.71647123741684,63.360710144042976,63.93973344771196,8559200,JNJ,Johnson & Johnson
+2013-08-21,62.7039909362793,63.29007142174649,62.619253876871504,63.17709406318328,7940700,JNJ,Johnson & Johnson
+2013-08-22,62.32270050048828,62.8664153091299,62.22384326255344,62.67576360377426,7191900,JNJ,Johnson & Johnson
+2013-08-23,62.89897155761719,62.920314078684925,62.04523271957514,62.55747493681944,7714900,JNJ,Johnson & Johnson
+2013-08-26,62.27290725708008,62.94878464519864,62.173305187741455,62.86340911666311,6724500,JNJ,Johnson & Johnson
+2013-08-27,61.30534744262695,61.95276640357784,61.15594431961669,61.87450684944298,9941200,JNJ,Johnson & Johnson
+2013-08-28,61.56145477294922,61.83180787287737,61.09901353751359,61.44051019029987,8829200,JNJ,Johnson & Johnson
+2013-08-29,61.58990859985352,61.99543279102741,61.17726842556296,61.47608000951063,5768800,JNJ,Johnson & Johnson
+2013-08-30,61.47606658935547,61.73929820025666,61.07765304036672,61.73929820025666,7471300,JNJ,Johnson & Johnson
+2013-09-03,61.48320007324219,62.10927641461885,61.20573639573411,61.81758076867644,7590500,JNJ,Johnson & Johnson
+2013-09-04,61.824684143066406,62.07368926082406,61.36224296557106,61.511646036225656,8458800,JNJ,Johnson & Johnson
+2013-09-05,61.924312591552734,62.01679869532139,61.62550632284772,61.8958540762608,5647900,JNJ,Johnson & Johnson
+2013-09-06,62.009647369384766,62.55034252073265,61.18436725221713,62.05233240030612,10034900,JNJ,Johnson & Johnson
+2013-09-09,62.294227600097656,62.32268609947582,61.90293544643145,62.17328304866831,6819700,JNJ,Johnson & Johnson
+2013-09-10,62.98435592651367,63.019930421631166,62.50057210360748,62.70689223389601,8658700,JNJ,Johnson & Johnson
+2013-09-11,63.48234939575195,63.51080246835368,62.70687018370757,63.05547731607044,8098100,JNJ,Johnson & Johnson
+2013-09-12,63.32583618164063,63.72424436955811,63.233344689513736,63.53215625835632,7938500,JNJ,Johnson & Johnson
+2013-09-13,63.01276779174805,63.49655125653295,62.74953083529535,63.41117578819378,7738600,JNJ,Johnson & Johnson
+2013-09-16,63.3400764465332,63.72425818010248,63.19778932798414,63.62465611153699,7563700,JNJ,Johnson & Johnson
+2013-09-17,63.36140441894531,63.47523842996417,63.01991324169754,63.35429386418494,6291100,JNJ,Johnson & Johnson
+2013-09-18,63.96615982055664,63.96615982055663,62.820730478344935,63.25471329386148,10115500,JNJ,Johnson & Johnson
+2013-09-19,64.07997131347656,64.17245738317878,63.880767207715,64.06574477502421,6721000,JNJ,Johnson & Johnson
+2013-09-20,63.8025016784668,64.54240645024132,63.8025016784668,64.17245135040191,14708600,JNJ,Johnson & Johnson
+2013-09-23,63.38275909423828,63.85231633788362,63.18355496465739,63.6246537000904,7376200,JNJ,Johnson & Johnson
+2013-09-24,62.76380920410156,63.46102371343056,62.71400816772092,63.3329631301795,7797500,JNJ,Johnson & Johnson
+2013-09-25,61.95274353027344,62.94165342787769,61.94562754764125,62.9060789426211,7493200,JNJ,Johnson & Johnson
+2013-09-26,61.94563293457031,62.39384217709701,61.69662779983327,62.09503601541255,6400600,JNJ,Johnson & Johnson
+2013-09-27,61.7037239074707,61.85312694018817,61.49740388288854,61.76063547143229,5461100,JNJ,Johnson & Johnson
+2013-09-30,61.675289154052734,61.86026130696518,61.29110745292621,61.41916801996839,7962300,JNJ,Johnson & Johnson
+2013-10-01,62.230201721191406,62.24442825731125,61.36935244648752,61.604125573840285,6318700,JNJ,Johnson & Johnson
+2013-10-02,62.10212707519531,62.10212707519531,61.49739901127109,61.98829310048349,6383400,JNJ,Johnson & Johnson
+2013-10-03,61.5970344543457,62.18042032159482,61.383598349879065,62.03101721963042,7724600,JNJ,Johnson & Johnson
+2013-10-04,62.11637496948242,62.19463449703406,61.5827902423056,61.7677678008735,6050000,JNJ,Johnson & Johnson
+2013-10-07,61.60413360595703,61.88160266155821,61.39070296890831,61.68239313457962,5705200,JNJ,Johnson & Johnson
+2013-10-08,60.90694427490234,61.71087698432928,60.878485759359776,61.6255068656084,8669800,JNJ,Johnson & Johnson
+2013-10-09,61.15592193603516,61.34801547238792,60.82865729666478,61.13457941597471,8014200,JNJ,Johnson & Johnson
+2013-10-10,62.45076751708984,62.45076751708984,61.68240406063995,61.69663602904027,8647900,JNJ,Johnson & Johnson
+2013-10-11,63.63888931274414,63.66023726787588,62.621520567713006,63.04839282384842,8449800,JNJ,Johnson & Johnson
+2013-10-14,63.88788986206055,63.95191743363904,63.05549343620269,63.19778597510826,9198600,JNJ,Johnson & Johnson
+2013-10-15,63.98036956787109,65.06888159951369,63.98036956787109,64.26494918942784,11024000,JNJ,Johnson & Johnson
+2013-10-16,64.81986999511719,64.86255503432274,64.14399821080923,64.32897033263617,8116000,JNJ,Johnson & Johnson
+2013-10-17,65.43170166015625,65.45304417566206,64.57796304460132,64.64911200015833,8569600,JNJ,Johnson & Johnson
+2013-10-18,65.1898193359375,65.48863089257323,64.84121218575078,65.27519484181974,9082600,JNJ,Johnson & Johnson
+2013-10-21,64.8838882446289,65.18981031348616,64.57796617577165,65.18981031348616,6940500,JNJ,Johnson & Johnson
+2013-10-22,65.7092056274414,65.8514927702528,65.09736114312054,65.11870367175159,9635500,JNJ,Johnson & Johnson
+2013-10-23,65.52420806884766,65.75898666818937,65.11156788113887,65.50286554670839,6449600,JNJ,Johnson & Johnson
+2013-10-24,65.70205688476562,66.15738202823793,65.55265383092976,65.91549292047621,5251000,JNJ,Johnson & Johnson
+2013-10-25,65.51708221435547,65.64514275580169,65.29653561493858,65.48151315878403,6076000,JNJ,Johnson & Johnson
+2013-10-28,65.73053741455078,66.02223306592452,65.39615671289042,65.4246152223834,6551000,JNJ,Johnson & Johnson
+2013-10-29,66.26409912109375,66.2925576206515,65.86569098309295,66.02221001670863,6096700,JNJ,Johnson & Johnson
+2013-10-30,66.01509857177734,66.48465027699089,65.91549653043192,66.3565897341319,6295400,JNJ,Johnson & Johnson
+2013-10-31,65.8870620727539,66.41353097311625,65.68074193241725,66.05780771624053,7773900,JNJ,Johnson & Johnson
+2013-11-01,66.427734375,66.57713742728656,65.72339872120138,65.72339872120138,6835900,JNJ,Johnson & Johnson
+2013-11-04,66.18584442138672,66.52022503064715,65.75897775276019,66.49176652901816,6862500,JNJ,Johnson & Johnson
+2013-11-05,66.02935028076172,66.12895236007816,65.65228449079146,65.83726210719608,5350600,JNJ,Johnson & Johnson
+2013-11-06,66.19297790527344,66.30680651398164,65.9653152599514,66.18586192100867,5301300,JNJ,Johnson & Johnson
+2013-11-07,65.9439468383789,66.41349848525044,65.9439468383789,66.29966992124356,6116900,JNJ,Johnson & Johnson
+2013-11-08,66.91155242919922,66.94712150114108,65.85149312626888,65.90129416931278,7229500,JNJ,Johnson & Johnson
+2013-11-11,67.08226013183594,67.33126520616796,66.83325505750392,66.85459757417473,4723100,JNJ,Johnson & Johnson
+2013-11-12,66.56291198730469,66.93997764592255,66.1645038088261,66.86172354906797,7639600,JNJ,Johnson & Johnson
+2013-11-13,66.40641021728516,66.48466976240786,65.68073721367239,66.42064218616515,8954300,JNJ,Johnson & Johnson
+2013-11-14,66.81903839111328,66.97555745306866,66.4490886856863,66.4490886856863,7045700,JNJ,Johnson & Johnson
+2013-11-15,67.15341186523438,67.16052784762827,66.55579961384746,66.61271118928607,7063000,JNJ,Johnson & Johnson
+2013-11-18,67.0893783569336,67.30280895868269,66.88305830904353,67.13206339170267,8492000,JNJ,Johnson & Johnson
+2013-11-19,67.48780822753906,67.53049327605733,66.87596386855179,67.06805201478944,6624200,JNJ,Johnson & Johnson
+2013-11-20,67.69412231445312,67.92178493278874,67.34551511748094,67.54471923003648,7076500,JNJ,Johnson & Johnson
+2013-11-21,67.72966003417969,68.12095752270346,67.62294747176635,67.91463752220024,6896200,JNJ,Johnson & Johnson
+2013-11-22,68.23833465576172,68.47475224510055,67.62221907094987,67.62221907094987,6462100,JNJ,Johnson & Johnson
+2013-11-25,68.51058959960938,68.76849877852575,68.11656563489733,68.4102921928973,6374600,JNJ,Johnson & Johnson
+2013-11-26,68.10221862792969,68.68251687975884,68.03774408094726,68.47475645204192,7267600,JNJ,Johnson & Johnson
+2013-11-27,68.044921875,68.32432256000733,67.77984704772193,68.30282557471578,4603800,JNJ,Johnson & Johnson
+2013-11-29,67.81565856933594,68.41744287787263,67.65088117106659,68.22401376892799,4106800,JNJ,Johnson & Johnson
+2013-12-02,67.54342651367188,67.81566699107331,67.32134020067446,67.63656371522424,5827400,JNJ,Johnson & Johnson
+2013-12-03,67.32131958007812,67.74400055803112,66.99177030935294,67.48609148254245,9061100,JNJ,Johnson & Johnson
+2013-12-04,67.07775115966797,67.52192921342757,66.71954463864184,67.17088835324533,6218500,JNJ,Johnson & Johnson
+2013-12-05,66.60489654541016,67.07772613454824,66.38281033428436,66.92728010774087,8666200,JNJ,Johnson & Johnson
+2013-12-06,67.65805053710938,67.68670771515168,66.92730616152502,67.05626072981651,7280400,JNJ,Johnson & Johnson
+2013-12-09,67.65805053710938,67.68670771515168,67.12790094202337,67.55775314686021,6974500,JNJ,Johnson & Johnson
+2013-12-10,67.44312286376953,67.90879243096425,67.31416829848173,67.75834634909477,7576600,JNJ,Johnson & Johnson
+2013-12-11,66.70520782470703,67.66519851977102,66.64789347896674,67.62938115303098,9424300,JNJ,Johnson & Johnson
+2013-12-12,65.3082046508789,66.52610443303762,65.24372464562751,66.51177311373871,12285700,JNJ,Johnson & Johnson
+2013-12-13,65.44430541992188,65.80967746289717,65.25087637705005,65.52311126185371,7909000,JNJ,Johnson & Johnson
+2013-12-16,65.45867156982422,66.13926187690558,65.30822546402092,65.49448894789248,6623000,JNJ,Johnson & Johnson
+2013-12-17,64.95001220703125,65.43000765699695,64.83538349108827,65.40851613920715,8794000,JNJ,Johnson & Johnson
+2013-12-18,66.3685073852539,66.38283870772052,64.31239987513757,65.15776752933265,9691100,JNJ,Johnson & Johnson
+2013-12-19,65.89564514160156,66.19653717564013,65.49445029708811,66.19653717564013,7341000,JNJ,Johnson & Johnson
+2013-12-20,65.97447204589844,66.44730726022789,65.87417466088264,65.87417466088264,11265000,JNJ,Johnson & Johnson
+2013-12-23,65.9314956665039,66.39716526723356,65.73806653754136,66.31119372891793,5312200,JNJ,Johnson & Johnson
+2013-12-24,65.95297241210938,66.18938999017462,65.80252635310336,66.03894393116862,3147300,JNJ,Johnson & Johnson
+2013-12-26,66.2968521118164,66.2968521118164,65.74521110390883,65.90282282045385,3459100,JNJ,Johnson & Johnson
+2013-12-27,66.16075897216797,66.5977714683366,66.03897003803547,66.46165120913027,3511300,JNJ,Johnson & Johnson
+2013-12-30,66.12493896484375,66.12493896484375,65.71658366924213,66.02464155650642,4370100,JNJ,Johnson & Johnson
+2013-12-31,65.61626434326172,66.06760803341392,65.30104633857793,66.03178519693289,6348200,JNJ,Johnson & Johnson
+2014-01-02,65.215087890625,65.71658037295602,65.20076203263774,65.29389377405133,5919600,JNJ,Johnson & Johnson
+2014-01-03,65.80253601074219,66.0676108007314,65.37985494470828,65.40134646117812,5637600,JNJ,Johnson & Johnson
+2014-01-06,66.14641571044922,66.44730786824988,65.81686637583933,65.85984940815439,7443500,JNJ,Johnson & Johnson
+2014-01-07,67.55058288574219,67.78700048914297,66.61924379308319,66.65506662964602,11063300,JNJ,Johnson & Johnson
+2014-01-08,67.45743560791016,67.77265354062821,67.25683542153077,67.4645958009337,9096700,JNJ,Johnson & Johnson
+2014-01-09,67.86580657958984,68.33147066164958,67.40729722643071,68.01625265521187,7944700,JNJ,Johnson & Johnson
+2014-01-10,67.87296295166016,68.04490599908499,67.44311626469239,67.80132274813172,6697400,JNJ,Johnson & Johnson
+2014-01-13,67.70104217529297,68.0520830857783,67.38581864256412,67.60791043416786,9589200,JNJ,Johnson & Johnson
+2014-01-14,67.858642578125,67.98759714121053,67.57207627506853,67.77267104746878,7567300,JNJ,Johnson & Johnson
+2014-01-15,67.91594696044922,68.25265644137231,67.70818655788167,67.8084839293561,7390700,JNJ,Johnson & Johnson
+2014-01-16,67.80135345458984,68.12373724937031,67.50762684735871,67.77269626704053,8401100,JNJ,Johnson & Johnson
+2014-01-17,68.10221862792969,68.18102449588429,67.61505756502733,67.85864082937725,13714400,JNJ,Johnson & Johnson
+2014-01-21,67.36431121826172,68.13087288348908,66.35417176492345,68.00908398943362,16368400,JNJ,Johnson & Johnson
+2014-01-22,67.57205963134766,67.73683699140292,67.01325848421493,67.33564207962343,8875500,JNJ,Johnson & Johnson
+2014-01-23,66.44013977050781,67.19954126360315,66.20372763564919,67.15655276706735,9322300,JNJ,Johnson & Johnson
+2014-01-24,64.91417694091797,66.34700282114432,64.91417694091797,65.99596201091201,10604200,JNJ,Johnson & Johnson
+2014-01-27,64.43421173095703,65.021670398084,64.36973169396286,64.69212094733467,8685200,JNJ,Johnson & Johnson
+2014-01-28,64.548828125,64.90703472443485,64.32674178240606,64.89270886540899,8254400,JNJ,Johnson & Johnson
+2014-01-29,63.68909454345703,64.2693871216774,63.424019858373455,64.09744959216683,11160100,JNJ,Johnson & Johnson
+2014-01-30,64.11897277832031,64.31956757281975,63.767931887946304,64.20494431844787,6874900,JNJ,Johnson & Johnson
+2014-01-31,63.38106536865234,64.00434124332212,63.1518134041926,63.76792908351529,12193800,JNJ,Johnson & Johnson
+2014-02-03,62.170318603515625,63.60314458825965,62.04852970660375,63.58165307301607,13944600,JNJ,Johnson & Johnson
+2014-02-04,62.055694580078125,62.528524306833496,61.67599110766585,62.27778085584222,11436400,JNJ,Johnson & Johnson
+2014-02-05,62.52852630615234,62.80792694130451,61.95539918067501,61.96255937536278,10667300,JNJ,Johnson & Johnson
+2014-02-06,63.58165740966797,63.588823070503686,62.72196394650423,62.7792728357968,10037900,JNJ,Johnson & Johnson
+2014-02-07,64.50582885742188,64.50582885742188,63.48135802208426,63.70344430881838,9435100,JNJ,Johnson & Johnson
+2014-02-10,65.24373626708984,65.25090192801568,64.333894098231,64.64911212359584,8080200,JNJ,Johnson & Johnson
+2014-02-11,66.60489654541016,66.60489654541016,65.15773967951795,65.25803703072287,11556300,JNJ,Johnson & Johnson
+2014-02-12,66.21086120605469,66.61921623125724,65.87414635854122,66.59055906702257,7696100,JNJ,Johnson & Johnson
+2014-02-13,66.31119537353516,66.3541838766582,65.702245326308,65.91000578304164,5926000,JNJ,Johnson & Johnson
+2014-02-14,66.45447540283203,66.5905901642672,65.93149147646167,66.33984669236267,5485100,JNJ,Johnson & Johnson
+2014-02-18,66.03177642822266,66.51893742436575,65.97446208378307,66.46162307992616,6926500,JNJ,Johnson & Johnson
+2014-02-19,65.652099609375,66.44731863079176,65.60195090828559,66.01747184062557,7693400,JNJ,Johnson & Johnson
+2014-02-20,66.18223571777344,66.43298465839081,65.41567397144061,65.6879144290714,8160100,JNJ,Johnson & Johnson
+2014-02-21,66.03791809082031,66.56466528989658,65.98740853790574,66.28325413721134,7381500,JNJ,Johnson & Johnson
+2014-02-24,65.74207305908203,66.42756058360025,65.7348558363139,65.98740358191914,8406700,JNJ,Johnson & Johnson
+2014-02-25,65.74207305908203,66.29046638177338,65.41736960117929,66.08842268016123,6383400,JNJ,Johnson & Johnson
+2014-02-26,65.74207305908203,66.05234757657647,65.49673703111696,65.74207305908203,6334100,JNJ,Johnson & Johnson
+2014-02-27,65.9224624633789,65.9657547880053,65.4823054792514,65.77815104453909,7040300,JNJ,Johnson & Johnson
+2014-02-28,66.47086334228516,66.8460763771219,65.70599732087705,65.9657623085057,9643700,JNJ,Johnson & Johnson
+2014-03-03,66.0667495727539,66.36981224900906,65.54000813318976,65.75647518179976,7506700,JNJ,Johnson & Johnson
+2014-03-04,67.3511962890625,67.43778648466326,66.56468932326108,66.72343526263063,8796300,JNJ,Johnson & Johnson
+2014-03-05,66.81000518798828,67.32232351732341,66.65847650802279,67.3006718443605,6842500,JNJ,Johnson & Johnson
+2014-03-06,67.0264663696289,67.57485971616363,66.97595681831177,67.2429390210613,7718300,JNJ,Johnson & Johnson
+2014-03-07,67.33676147460938,67.45221505868307,66.88217537386149,67.37284209591488,6792000,JNJ,Johnson & Johnson
+2014-03-10,67.43053436279297,67.45939774638947,66.95430229626936,67.22849618274492,4878200,JNJ,Johnson & Johnson
+2014-03-11,67.45941925048828,67.64702855110622,67.17079082764438,67.6181651583089,5837200,JNJ,Johnson & Johnson
+2014-03-12,67.53877258300781,67.5532070277776,66.85328509488974,66.97595034979463,6154900,JNJ,Johnson & Johnson
+2014-03-13,67.1058349609375,67.97171450031782,67.09140602083656,67.71916676009253,7659400,JNJ,Johnson & Johnson
+2014-03-14,66.96876525878906,67.42335689997863,66.71621740542281,67.0192748294623,7337800,JNJ,Johnson & Johnson
+2014-03-17,67.77691650390625,67.95730859451548,67.23574023207856,67.29346702230464,5872600,JNJ,Johnson & Johnson
+2014-03-18,67.78408813476562,68.00055519481475,67.45216757192281,67.7552247590672,5891900,JNJ,Johnson & Johnson
+2014-03-19,67.53157806396484,68.08718876671075,67.04812859907236,67.74805076726602,5937600,JNJ,Johnson & Johnson
+2014-03-20,67.91400909423828,67.96451865407846,67.07698723959638,67.48106371831777,5727400,JNJ,Johnson & Johnson
+2014-03-21,69.22003936767578,69.22003936767578,67.74082231883695,68.38301759239776,23988800,JNJ,Johnson & Johnson
+2014-03-24,68.69329071044922,68.85925381936411,68.21705855922686,68.76545193483825,13944100,JNJ,Johnson & Johnson
+2014-03-25,70.26631164550781,70.497213256898,69.05407680942717,69.05407680942717,14167300,JNJ,Johnson & Johnson
+2014-03-26,70.0281982421875,71.05282379758715,70.0281982421875,70.36011896414252,11215100,JNJ,Johnson & Johnson
+2014-03-27,70.19415283203125,70.49721015141924,69.45815569849921,70.04984139569271,8694600,JNJ,Johnson & Johnson
+2014-03-28,70.30960845947266,70.8724307849771,69.96325329486223,70.36011801419411,8816000,JNJ,Johnson & Johnson
+2014-03-31,70.87965393066406,71.1466306685859,70.4322796192318,70.71369080549643,7545700,JNJ,Johnson & Johnson
+2014-04-01,70.6703872680664,71.20434616439604,70.25909363756026,70.93736396366714,7068500,JNJ,Johnson & Johnson
+2014-04-02,70.87965393066406,70.99510199176103,70.25910477502183,70.72090802966781,7995600,JNJ,Johnson & Johnson
+2014-04-03,70.90132141113281,70.95904270646791,70.37457399086108,70.69206588829229,5471200,JNJ,Johnson & Johnson
+2014-04-04,71.01675415039062,71.70945909079883,70.94459841797656,71.16107112034828,10309700,JNJ,Johnson & Johnson
+2014-04-07,70.63432312011719,71.69502944208587,70.59103078211992,70.99510728377295,11409200,JNJ,Johnson & Johnson
+2014-04-08,70.75698852539062,71.24044348934521,70.35291202310448,70.73534235635807,9601800,JNJ,Johnson & Johnson
+2014-04-09,71.399169921875,71.43525053328659,70.55493646407606,71.01673966347694,8921300,JNJ,Johnson & Johnson
+2014-04-10,69.66020965576172,71.38475758388667,69.6457752057884,71.33424801923935,9667800,JNJ,Johnson & Johnson
+2014-04-11,69.89832305908203,70.13643641369407,69.30663727450417,69.41486811517817,8710700,JNJ,Johnson & Johnson
+2014-04-14,70.09312438964844,70.25187025155402,69.45092922475958,70.19414348265606,8617200,JNJ,Johnson & Johnson
+2014-04-15,71.5795669555664,71.58678417937722,70.74976788657203,71.03839077745941,13999100,JNJ,Johnson & Johnson
+2014-04-16,71.25485229492188,71.94755703383184,70.76418575005299,71.8465379368113,11308000,JNJ,Johnson & Johnson
+2014-04-17,71.4063720703125,71.90425577601485,71.21155112315304,71.21155112315304,9153500,JNJ,Johnson & Johnson
+2014-04-21,72.15682983398438,72.25063173092202,71.19714267596136,71.4424787600641,7031400,JNJ,Johnson & Johnson
+2014-04-22,72.28670501708984,72.69799868522792,71.9692132363767,72.15682251635526,7937900,JNJ,Johnson & Johnson
+2014-04-23,72.31555938720703,72.5608899107022,72.09908674460588,72.32998832765405,5876000,JNJ,Johnson & Johnson
+2014-04-24,72.1279525756836,72.42379816359212,71.83211249290324,72.3299907795586,6149900,JNJ,Johnson & Johnson
+2014-04-25,72.00531005859375,72.3444480815836,71.72389882784259,72.13519258856581,5895900,JNJ,Johnson & Johnson
+2014-04-28,73.12372589111328,73.23917945685696,72.24341722539836,72.56090352093543,8792900,JNJ,Johnson & Johnson
+2014-04-29,72.90001678466797,73.58550971243211,72.84950724305395,73.33295649923487,7811200,JNJ,Johnson & Johnson
+2014-04-30,73.087646484375,73.36184042920483,72.66191836713193,72.76293747865495,8513600,JNJ,Johnson & Johnson
+2014-05-01,72.53925323486328,72.90003734963342,72.10631339816486,72.71242806851691,6590500,JNJ,Johnson & Johnson
+2014-05-02,71.6589584350586,72.43103642863316,71.34868379249329,72.2795077201892,8744200,JNJ,Johnson & Johnson
+2014-05-05,72.15682983398438,72.27949512347112,71.46412492819363,71.64451700277858,5438200,JNJ,Johnson & Johnson
+2014-05-06,71.80325317382812,72.17124899239388,71.80325317382812,72.17124899239388,5795900,JNJ,Johnson & Johnson
+2014-05-07,72.81343078613281,72.91444986747584,71.68778094311091,72.04856494937229,8720800,JNJ,Johnson & Johnson
+2014-05-08,72.51762390136719,72.94334661315163,72.4166047661936,72.64028920763084,5667900,JNJ,Johnson & Johnson
+2014-05-09,72.81343078613281,73.05876126792957,72.45264677987143,72.77735018345585,5691700,JNJ,Johnson & Johnson
+2014-05-12,72.53202819824219,73.05155814836988,72.45987248408625,73.05155814836988,7437300,JNJ,Johnson & Johnson
+2014-05-13,72.892822265625,73.2319602242847,72.61141108825394,72.8062375988209,6183200,JNJ,Johnson & Johnson
+2014-05-14,72.78458404541016,72.95054164336135,72.71242282355837,72.84230531571197,4187200,JNJ,Johnson & Johnson
+2014-05-15,72.65470886230469,72.76293969571375,72.4526706331026,72.61862824774909,7007600,JNJ,Johnson & Johnson
+2014-05-16,72.57530212402344,72.79898641576207,72.25781048016758,72.5680849034468,6516900,JNJ,Johnson & Johnson
+2014-05-19,72.61860656738281,72.82786195804835,72.25060532827256,72.31554931405776,6997200,JNJ,Johnson & Johnson
+2014-05-20,72.33720397949219,72.86395112898066,72.12794856422295,72.74128036476912,5438400,JNJ,Johnson & Johnson
+2014-05-21,72.97940063476562,73.0226929611661,72.53924363260082,72.58975318177737,5302500,JNJ,Johnson & Johnson
+2014-05-22,73.35726928710938,73.3936013727496,72.71786560172615,73.08116428413665,5124900,JNJ,Johnson & Johnson
+2014-05-23,73.37176513671875,73.50255281424747,73.14651630439458,73.41535918139665,5275700,JNJ,Johnson & Johnson
+2014-05-27,73.24828338623047,73.64791418053767,72.8559201182284,73.4589973010926,4524400,JNJ,Johnson & Johnson
+2014-05-28,72.87767791748047,73.33543201046689,72.74689024184222,73.14651524710165,4352700,JNJ,Johnson & Johnson
+2014-05-29,73.21189880371094,73.2409633423925,72.76867428993135,73.06657611030307,3685200,JNJ,Johnson & Johnson
+2014-05-30,73.72054290771484,73.77867200757865,73.05934241312632,73.16832754600085,5973900,JNJ,Johnson & Johnson
+2014-06-02,74.23643493652344,74.30183156744386,73.39358506324787,73.77868069406749,5845400,JNJ,Johnson & Johnson
+2014-06-03,74.44715881347656,74.54888199216168,73.99666649108711,74.04753362392715,6681300,JNJ,Johnson & Johnson
+2014-06-04,74.60697937011719,74.62877639292084,74.06929914814506,74.28001294107221,5608600,JNJ,Johnson & Johnson
+2014-06-05,74.99934387207031,75.10106700946568,74.41806404967232,74.6796394154019,4730900,JNJ,Johnson & Johnson
+2014-06-06,74.97028350830078,75.07927417401659,74.72323762977855,75.02114507983542,4624000,JNJ,Johnson & Johnson
+2014-06-09,74.99934387207031,75.00661139431148,74.60698082347596,74.8903532124338,3748800,JNJ,Johnson & Johnson
+2014-06-10,75.63876342773438,75.65329847532703,74.67238787218999,75.18100921150112,5792100,JNJ,Johnson & Johnson
+2014-06-11,75.07199096679688,75.67506772006253,74.93393578283394,75.42802189315488,5960500,JNJ,Johnson & Johnson
+2014-06-12,74.49797058105469,74.9920566371673,74.48344108388686,74.97025961966867,5930700,JNJ,Johnson & Johnson
+2014-06-13,74.49797058105469,74.58516419454295,74.23639528408367,74.48344108388686,4301600,JNJ,Johnson & Johnson
+2014-06-16,74.43988037109375,74.75958491064408,73.99665563889776,74.49074195297706,5645500,JNJ,Johnson & Johnson
+2014-06-17,74.06204986572266,74.25822866276468,73.66241920425273,74.20736708253182,4834600,JNJ,Johnson & Johnson
+2014-06-18,74.70144653320312,74.7159815796496,74.01118150138679,74.047513574007,5445000,JNJ,Johnson & Johnson
+2014-06-19,75.42805480957031,75.47165441187147,74.70145759751475,74.78865125862026,5481500,JNJ,Johnson & Johnson
+2014-06-20,76.48890686035156,76.64149719462792,75.61699218633463,75.83497362658801,12459700,JNJ,Johnson & Johnson
+2014-06-23,76.11104583740234,76.37988875869179,75.88580251146811,76.22730403368836,6063200,JNJ,Johnson & Johnson
+2014-06-24,75.99480438232422,76.4598317264151,75.9657453703471,76.02386893779847,5915000,JNJ,Johnson & Johnson
+2014-06-25,76.84489440917969,76.92482051656121,75.7332019709572,75.7332019709572,6411100,JNJ,Johnson & Johnson
+2014-06-26,76.76496887207031,76.99747967431801,76.31447676743642,76.90301852298643,5106900,JNJ,Johnson & Johnson
+2014-06-27,76.28543090820312,76.72138807625625,75.89306779390647,76.63419996874332,6463000,JNJ,Johnson & Johnson
+2014-06-30,76.0165786743164,77.01928051938222,75.94391454091716,76.74317566034831,6877800,JNJ,Johnson & Johnson
+2014-07-01,76.92481994628906,77.01927555272393,76.285411091977,76.40166926312273,5129200,JNJ,Johnson & Johnson
+2014-07-02,76.91757202148438,76.99749814863665,76.5106794057972,76.80131382071882,3764900,JNJ,Johnson & Johnson
+2014-07-03,76.59786987304688,77.20094683523416,76.37262653149348,76.9248419151527,4199100,JNJ,Johnson & Johnson
+2014-07-07,77.36080932617188,77.55698814258486,76.48888930873285,76.59788000384985,7014900,JNJ,Johnson & Johnson
+2014-07-08,76.81584930419922,77.20094489530582,76.67052655241623,77.17188034494923,6268400,JNJ,Johnson & Johnson
+2014-07-09,77.04833984375,77.17185999256769,76.81582904571302,77.01927530105854,5720900,JNJ,Johnson & Johnson
+2014-07-10,76.87398529052734,77.01930251183025,75.94393622630014,76.35083442424225,4955100,JNJ,Johnson & Johnson
+2014-07-11,76.36534881591797,77.02655479203277,76.1909670761661,76.90302908052529,5461000,JNJ,Johnson & Johnson
+2014-07-14,76.56880187988281,76.64872800590481,76.37262309823538,76.56880187988281,7784800,JNJ,Johnson & Johnson
+2014-07-15,75.04293060302734,76.6341796655114,74.67236461378558,76.45979795318955,14219700,JNJ,Johnson & Johnson
+2014-07-16,74.27275848388672,75.32632209035391,74.07657415715393,75.22459893704657,11946800,JNJ,Johnson & Johnson
+2014-07-17,72.92854309082031,74.18555279999923,72.84861697711585,74.04023561698848,11218900,JNJ,Johnson & Johnson
+2014-07-18,73.96759796142578,74.08385063203973,72.92856373267257,73.146539568885,8408400,JNJ,Johnson & Johnson
+2014-07-21,73.58248138427734,73.80773024109894,73.40083212037042,73.7060070967907,6379900,JNJ,Johnson & Johnson
+2014-07-22,74.45440673828125,74.50526831423433,73.95305295853241,74.0475141306567,6554100,JNJ,Johnson & Johnson
+2014-07-23,74.2509536743164,74.78863393450966,74.02570482117821,74.69417831448106,4815300,JNJ,Johnson & Johnson
+2014-07-24,74.25823211669922,74.64333329179883,74.12744439808911,74.35995528189632,5177200,JNJ,Johnson & Johnson
+2014-07-25,74.19282531738281,74.40353912738175,73.96758200550265,74.3090779629193,3951500,JNJ,Johnson & Johnson
+2014-07-28,74.19282531738281,74.40353912738175,73.86585886184737,74.0329730792115,4634800,JNJ,Johnson & Johnson
+2014-07-29,74.0838394165039,74.48347003763853,73.88766063926249,74.43987044219915,6053900,JNJ,Johnson & Johnson
+2014-07-30,74.33087921142578,74.73050425626413,73.9748426714573,74.30907664374764,5994800,JNJ,Johnson & Johnson
+2014-07-31,72.72508239746094,73.99662699584331,72.69602339920165,73.9457654336478,9141500,JNJ,Johnson & Johnson
+2014-08-01,72.5870361328125,72.95760212805709,71.7877805996043,72.48531300368572,8610700,JNJ,Johnson & Johnson
+2014-08-04,72.77596282958984,72.93580952326442,72.16561842798536,72.65243711864305,6790800,JNJ,Johnson & Johnson
+2014-08-05,72.52889251708984,72.83406184333647,72.33271381978662,72.53616003728438,6230900,JNJ,Johnson & Johnson
+2014-08-06,73.17557525634766,73.26276888253483,72.3690522304737,72.41991379320923,7412100,JNJ,Johnson & Johnson
+2014-08-07,72.60884857177734,73.52436247181018,72.35454069496154,73.45169832686628,7417800,JNJ,Johnson & Johnson
+2014-08-08,73.44442749023438,73.49528905946396,72.49258163251619,72.81228609252797,5618400,JNJ,Johnson & Johnson
+2014-08-11,73.50257110595703,73.95305779572263,73.39358042364405,73.83680513315281,5703000,JNJ,Johnson & Johnson
+2014-08-12,73.11746215820312,73.5461573179826,72.88495131436375,73.38630507343757,4577700,JNJ,Johnson & Johnson
+2014-08-13,73.92398071289062,74.07656542486465,73.49529112355819,73.49529112355819,4563700,JNJ,Johnson & Johnson
+2014-08-14,74.12744140625,74.14924397805233,73.74961331412399,74.03298576909262,5239400,JNJ,Johnson & Johnson
+2014-08-15,73.50983428955078,74.43261579894376,73.24099688474054,74.26549601086198,6986000,JNJ,Johnson & Johnson
+2014-08-18,74.62150573730469,74.63604078089351,73.93124084119759,74.05476099422815,5979500,JNJ,Johnson & Johnson
+2014-08-19,74.81044006347656,74.81044006347656,74.12743698531366,74.64332582743427,5670000,JNJ,Johnson & Johnson
+2014-08-20,74.99207305908203,75.05746966939235,74.62150704997684,74.74503274867523,5183000,JNJ,Johnson & Johnson
+2014-08-21,75.70417022705078,75.87128449234608,75.079296140518,75.079296140518,8357600,JNJ,Johnson & Johnson
+2014-08-22,75.41885375976562,76.09915985143056,75.32375924968024,75.80655406064078,5076300,JNJ,Johnson & Johnson
+2014-08-25,75.51396179199219,75.9382343732136,75.41154501060291,75.82119539318448,3678200,JNJ,Johnson & Johnson
+2014-08-26,75.66756439208984,75.87238675444578,75.47005312768177,75.68950884791501,3512400,JNJ,Johnson & Johnson
+2014-08-27,75.50663757324219,75.8723934184286,75.27987073514383,75.784610006427,4786100,JNJ,Johnson & Johnson
+2014-08-28,75.30912780761719,75.48469463515492,75.13356656107085,75.27255557095704,3482200,JNJ,Johnson & Johnson
+2014-08-29,75.87969970703125,75.90164416177875,75.35301046912912,75.41884383337162,5287800,JNJ,Johnson & Johnson
+2014-09-02,75.60904693603516,75.8650749052795,75.36033006520411,75.56515802159075,4644800,JNJ,Johnson & Johnson
+2014-09-03,75.90166473388672,76.1503760630889,75.74073124746552,75.94555365527721,4725800,JNJ,Johnson & Johnson
+2014-09-04,75.96018981933594,76.15038446800709,75.90167311135397,76.06991771591517,6147700,JNJ,Johnson & Johnson
+2014-09-05,76.38445281982422,76.38445281982422,75.59441881909528,76.01869695811544,5744400,JNJ,Johnson & Johnson
+2014-09-08,76.11380004882812,76.50150038453555,75.9528665703854,76.38445582530747,4900300,JNJ,Johnson & Johnson
+2014-09-09,75.93096160888672,76.36986777232066,75.74808357570635,76.36986777232066,5999400,JNJ,Johnson & Johnson
+2014-09-10,76.80142211914062,77.05745013227487,76.04796586006323,76.21621602926123,7402200,JNJ,Johnson & Johnson
+2014-09-11,76.47954559326172,76.7282568765352,76.15036200064617,76.64779014818413,4834100,JNJ,Johnson & Johnson
+2014-09-12,76.5014877319336,76.66973228175824,76.0479485114234,76.47222659696608,5929200,JNJ,Johnson & Johnson
+2014-09-15,76.60393524169922,76.74292430345996,76.33327380063712,76.50883511270777,4525500,JNJ,Johnson & Johnson
+2014-09-16,77.45249938964844,77.49639391086677,76.29671450946154,76.43569801383539,6081400,JNJ,Johnson & Johnson
+2014-09-17,77.67922973632812,78.0010910914393,77.39394061787043,77.4524573127143,6627800,JNJ,Johnson & Johnson
+2014-09-18,78.52777862548828,78.57167312186185,77.56218342013896,77.67191128958596,6628700,JNJ,Johnson & Johnson
+2014-09-19,78.9959487915039,79.27392681592285,78.72529302792734,78.92279873596947,13033400,JNJ,Johnson & Johnson
+2014-09-22,78.91549682617188,79.1861582213977,78.84234675694645,79.0032802578379,5788300,JNJ,Johnson & Johnson
+2014-09-23,78.60821533203125,79.07638218725619,78.41070970726007,78.83498208287763,8108100,JNJ,Johnson & Johnson
+2014-09-24,79.47142028808594,79.56651478754026,78.5204529695802,78.7837975937513,5890900,JNJ,Johnson & Johnson
+2014-09-25,78.34492492675781,79.4056205513787,78.32298046228169,79.39098718773262,5688200,JNJ,Johnson & Johnson
+2014-09-26,78.34492492675781,78.6302141269334,77.68656308750916,78.57169741532807,4467500,JNJ,Johnson & Johnson
+2014-09-29,77.93525695800781,78.01572369124995,77.56950110908586,77.81821240747693,6581600,JNJ,Johnson & Johnson
+2014-09-30,77.9718246459961,78.42536388136001,77.86941346075118,77.90599127590623,6822500,JNJ,Johnson & Johnson
+2014-10-01,76.29667663574219,77.7450667540937,76.0406430622128,77.52561658091494,12263700,JNJ,Johnson & Johnson
+2014-10-02,75.96749114990234,76.47223602357707,75.5285852332681,76.12110794167475,7566100,JNJ,Johnson & Johnson
+2014-10-03,76.90381622314453,76.94771071634386,76.17230458771886,76.24546021605413,6856100,JNJ,Johnson & Johnson
+2014-10-06,76.7063217163086,77.54024465574958,76.34788252538893,77.30616112153793,5015100,JNJ,Johnson & Johnson
+2014-10-07,74.89949035644531,76.41371951070397,74.86291253522008,76.41371951070397,8407800,JNJ,Johnson & Johnson
+2014-10-08,76.74286651611328,76.83064431555522,74.64342671062815,74.92871572079301,8337000,JNJ,Johnson & Johnson
+2014-10-09,74.6727066040039,76.70630798999812,74.46056756705615,76.53805786380138,10675900,JNJ,Johnson & Johnson
+2014-10-10,74.05094146728516,75.0019034522387,74.05094146728516,74.87023110589224,9984100,JNJ,Johnson & Johnson
+2014-10-13,72.50745391845703,74.21918890572037,72.43429827134953,74.21918890572037,10334600,JNJ,Johnson & Johnson
+2014-10-14,70.96395874023438,73.80953909388589,69.74232983641353,73.53887772841814,20807400,JNJ,Johnson & Johnson
+2014-10-15,71.84174346923828,72.21481589548195,69.56674226650051,70.2616815374242,21905900,JNJ,Johnson & Johnson
+2014-10-16,70.79566955566406,71.68811432077891,70.59084726484862,70.93465850199833,14575300,JNJ,Johnson & Johnson
+2014-10-17,72.20020294189453,72.52938655724145,71.18340211996184,71.35165226749356,12272900,JNJ,Johnson & Johnson
+2014-10-20,72.56598663330078,72.56598663330078,71.9222580960692,72.29533077085934,7988900,JNJ,Johnson & Johnson
+2014-10-21,73.41454315185547,73.42917093589655,72.66839780290918,73.02684269334124,7287300,JNJ,Johnson & Johnson
+2014-10-22,74.04361724853516,74.46057870601747,73.53155569554484,73.95583383291043,9360100,JNJ,Johnson & Johnson
+2014-10-23,75.07504272460938,75.33107628086512,74.57030345365696,74.80438697118322,7570400,JNJ,Johnson & Johnson
+2014-10-24,75.44082641601562,75.5578710084775,74.76783675233992,75.30915403999269,5973100,JNJ,Johnson & Johnson
+2014-10-27,76.12843322753906,76.25278889479482,75.37497696229369,75.3969214234574,7043900,JNJ,Johnson & Johnson
+2014-10-28,76.65512084960938,76.66243753015907,75.75535889572625,76.47955958336097,10347800,JNJ,Johnson & Johnson
+2014-10-29,77.21839141845703,77.21839141845703,76.70633534048027,76.80874655607562,8188300,JNJ,Johnson & Johnson
+2014-10-30,78.30101776123047,78.30833444134943,76.74289975539384,76.93308879055321,9068300,JNJ,Johnson & Johnson
+2014-10-31,78.84231567382812,79.13492141636424,78.46193211522441,78.9593602032387,10800100,JNJ,Johnson & Johnson
+2014-11-03,78.60821533203125,79.09101554078836,78.08884290142198,78.878876562485,7082600,JNJ,Johnson & Johnson
+2014-11-04,79.45681762695312,79.53728437538388,78.52047778893996,78.92281153109376,9349000,JNJ,Johnson & Johnson
+2014-11-05,79.60311126708984,79.92497823455244,78.9666940126048,79.77136143126128,6966800,JNJ,Johnson & Johnson
+2014-11-06,79.74209594726562,79.96886279963122,79.40560121824221,79.6835736689159,6200300,JNJ,Johnson & Johnson
+2014-11-07,79.14956665039062,79.75672272340266,78.94474425973394,79.73477826454538,6652600,JNJ,Johnson & Johnson
+2014-11-10,79.60311126708984,79.67626132851537,78.41806018042554,79.05447743491058,7573300,JNJ,Johnson & Johnson
+2014-11-11,79.6689682006836,80.02740748921921,79.40562345535325,79.64701815441173,6221100,JNJ,Johnson & Johnson
+2014-11-12,79.55191040039062,79.73478835533406,79.28856569879271,79.49338811537059,4895900,JNJ,Johnson & Johnson
+2014-11-13,79.78598022460938,80.09321379658702,79.36901878235646,79.77135244636862,4860000,JNJ,Johnson & Johnson
+2014-11-14,79.12029266357422,79.77864859991209,79.01056481385449,79.67623742843774,5650700,JNJ,Johnson & Johnson
+2014-11-17,79.22274017333984,79.5080293648749,78.71799518170423,79.00328437323927,5233000,JNJ,Johnson & Johnson
+2014-11-18,79.61042022705078,79.7786647939142,78.79844178769036,79.09835868474714,5407200,JNJ,Johnson & Johnson
+2014-11-19,79.5592269897461,79.59579923209733,79.07642651037453,79.33245453080235,5217800,JNJ,Johnson & Johnson
+2014-11-20,79.13494110107422,79.42023023623987,78.77650190732614,79.40560245692008,8090700,JNJ,Johnson & Johnson
+2014-11-21,79.41473388671875,80.05529606184909,79.23802921050155,80.05529606184909,8417400,JNJ,Johnson & Johnson
+2014-11-24,78.69316864013672,79.68714563021165,78.51646399144451,79.45889627425558,9098000,JNJ,Johnson & Johnson
+2014-11-25,78.5606460571289,78.9214253374993,78.5606460571289,78.76680805334342,7367900,JNJ,Johnson & Johnson
+2014-11-26,78.93614959716797,78.9656013113649,78.48702078600982,78.61218635834175,5503700,JNJ,Johnson & Johnson
+2014-11-28,79.70187377929688,80.12155085764438,79.0245012348307,79.23065760772563,5881200,JNJ,Johnson & Johnson
+2014-12-01,79.53987121582031,80.11416542256671,79.03920346323707,79.43679305652421,5638800,JNJ,Johnson & Johnson
+2014-12-02,79.89331817626953,79.9080412260853,79.14967777040845,79.4957284231559,6184400,JNJ,Johnson & Johnson
+2014-12-03,79.31163787841797,80.24670576479235,79.26009879204047,79.9153838691283,8957400,JNJ,Johnson & Johnson
+2014-12-04,79.19385528564453,79.73870364252825,79.0613253633405,79.58408071872284,6697600,JNJ,Johnson & Johnson
+2014-12-05,79.89331817626953,80.06265852718383,78.94352136894375,79.17176515380243,6449700,JNJ,Johnson & Johnson
+2014-12-08,79.90067291259766,80.16573273480392,79.62089004130898,79.82704643250489,6499300,JNJ,Johnson & Johnson
+2014-12-09,79.55463409423828,79.86386870513125,78.70055113004918,79.67979968188438,7214300,JNJ,Johnson & Johnson
+2014-12-10,78.22197723388672,79.4883731208729,78.15571507617621,79.23067758976322,9416400,JNJ,Johnson & Johnson
+2014-12-11,78.57537078857422,79.00977090554744,77.57403504074131,77.93480868570855,7114600,JNJ,Johnson & Johnson
+2014-12-12,76.88932037353516,78.68583601924271,76.85986865276307,78.52385436366693,8325500,JNJ,Johnson & Johnson
+2014-12-15,76.5432357788086,77.3531380806792,76.30026340304575,77.13961741264569,12110600,JNJ,Johnson & Johnson
+2014-12-16,75.65973663330078,77.46361090347307,75.46830326679293,76.18985634526649,10209200,JNJ,Johnson & Johnson
+2014-12-17,76.6242446899414,76.9334792682153,75.61554452670681,76.03522163074715,10207600,JNJ,Johnson & Johnson
+2014-12-18,78.64163970947266,78.6490040425102,77.11754857643258,77.7654750675717,11756800,JNJ,Johnson & Johnson
+2014-12-19,77.71390533447266,79.06864997762051,77.6770893011388,78.50907885150647,19154400,JNJ,Johnson & Johnson
+2014-12-22,78.5901107788086,78.65637855003808,77.80229556209056,77.81702423007088,8124500,JNJ,Johnson & Johnson
+2014-12-23,76.7788314819336,78.71524022817356,76.51377177231396,78.53117129745648,10171700,JNJ,Johnson & Johnson
+2014-12-24,77.00711822509766,77.55196660921278,76.85250091090535,76.85250091090535,3415100,JNJ,Johnson & Johnson
+2014-12-26,77.35319519042969,77.81705290795857,77.08077652315009,77.36055952713382,2951000,JNJ,Johnson & Johnson
+2014-12-29,77.55194091796875,77.81700068801601,77.02182137787423,77.04390875582162,4273400,JNJ,Johnson & Johnson
+2014-12-30,77.57400512695312,77.89796821966183,77.35312017877217,77.61817986965428,4371700,JNJ,Johnson & Johnson
+2014-12-31,76.99238586425781,78.1262516485709,76.97029848166412,77.75811362576822,6202100,JNJ,Johnson & Johnson
+2015-01-02,76.95556640625,77.71393541819708,76.6684192105705,77.3457974117013,5753600,JNJ,Johnson & Johnson
+2015-01-05,76.41810607910156,77.11020749203497,76.33711524919056,76.92613844539027,8079300,JNJ,Johnson & Johnson
+2015-01-06,76.04255676269531,77.3015875913366,75.79222570993838,76.82300724168816,7428000,JNJ,Johnson & Johnson
+2015-01-07,77.72129821777344,77.92009589743766,76.43281512733374,76.5064472263741,7931700,JNJ,Johnson & Johnson
+2015-01-08,78.33241271972656,78.40603920521518,77.86119647179046,78.08944026200741,9916000,JNJ,Johnson & Johnson
+2015-01-09,77.26478576660156,78.41337423960515,77.12489156430647,78.41337423960515,7364800,JNJ,Johnson & Johnson
+2015-01-12,76.9997329711914,77.91271349063474,76.79357662331768,77.43413304459119,6839000,JNJ,Johnson & Johnson
+2015-01-13,77.13224792480469,78.28820060935669,76.74938139514143,77.63291565159182,10151100,JNJ,Johnson & Johnson
+2015-01-14,76.57267761230469,76.88927640789524,76.21190406948601,76.46959945721363,8887700,JNJ,Johnson & Johnson
+2015-01-15,75.46089935302734,76.5211382208582,75.06330977759077,75.81431418141702,10834800,JNJ,Johnson & Johnson
+2015-01-16,76.60214233398438,77.02918368755468,75.10013888225852,75.14431363699369,14092300,JNJ,Johnson & Johnson
+2015-01-20,74.57740020751953,75.13697156658682,73.81903679076983,74.76883354934209,20460000,JNJ,Johnson & Johnson
+2015-01-21,75.0265121459961,75.17376507280439,73.92209834291667,74.03989956089549,11702900,JNJ,Johnson & Johnson
+2015-01-22,76.39600372314453,76.44754282141275,74.78355739293241,75.3873035229346,9036600,JNJ,Johnson & Johnson
+2015-01-23,75.24739837646484,75.8143339926253,75.05597067768043,75.79224661333015,10126000,JNJ,Johnson & Johnson
+2015-01-26,75.29158782958984,75.43147645443742,74.5184957570174,74.95290153243953,8962800,JNJ,Johnson & Johnson
+2015-01-27,75.1664047241211,75.66707256607299,74.31232759216749,74.97497703259491,10160500,JNJ,Johnson & Johnson
+2015-01-28,74.71728515625,75.78488302650669,74.68783344445359,75.45356109914141,9053200,JNJ,Johnson & Johnson
+2015-01-29,75.37992095947266,75.43882437677387,74.12088990568918,74.73936455267385,7569300,JNJ,Johnson & Johnson
+2015-01-30,73.73067474365234,75.10014848901571,73.6938586984375,74.79091393163425,10676300,JNJ,Johnson & Johnson
+2015-02-02,74.23869323730469,74.25341628226575,73.17108991411695,73.9883565342563,8990700,JNJ,Johnson & Johnson
+2015-02-03,75.4388427734375,75.5124692543492,74.45223557107191,74.65839196456082,10005200,JNJ,Johnson & Johnson
+2015-02-04,74.62895202636719,75.4314903444367,74.37861521095179,75.1885234808181,9514100,JNJ,Johnson & Johnson
+2015-02-05,75.4388427734375,75.5124692543492,74.70256672963974,74.78355754384474,6642200,JNJ,Johnson & Johnson
+2015-02-06,74.43749237060547,75.431463712192,74.2387003492239,75.18113260250118,9215700,JNJ,Johnson & Johnson
+2015-02-09,73.46560668945312,74.4080389206942,72.9649388644389,74.4080389206942,9851700,JNJ,Johnson & Johnson
+2015-02-10,73.88528442382812,74.14297986181073,73.20791195331977,73.76748320246718,12275500,JNJ,Johnson & Johnson
+2015-02-11,73.90737915039062,74.20925499157107,73.59078026157836,73.96628257559752,8177000,JNJ,Johnson & Johnson
+2015-02-12,72.47900390625,74.02518222638503,71.52920728824174,73.99573051528327,25835200,JNJ,Johnson & Johnson
+2015-02-13,73.34781646728516,73.38462689654236,72.39801976194451,72.47901057058642,11153600,JNJ,Johnson & Johnson
+2015-02-17,73.9515609741211,73.98101268730048,72.97967690856105,73.178468950847,8627100,JNJ,Johnson & Johnson
+2015-02-18,73.5981674194336,74.31972055864736,73.17112588025283,74.14301022822264,7878200,JNJ,Johnson & Johnson
+2015-02-19,74.14297485351562,74.24605302174582,73.34043688410351,73.5907679734229,10028200,JNJ,Johnson & Johnson
+2015-02-20,74.33576202392578,74.41731976399514,73.48311652289408,74.27644627539149,10085700,JNJ,Johnson & Johnson
+2015-02-23,74.27645874023438,74.71389973159718,73.99471737240725,74.69165773632953,6878200,JNJ,Johnson & Johnson
+2015-02-24,74.66197967529297,74.92148463436803,74.14298107046395,74.3283385231401,6587200,JNJ,Johnson & Johnson
+2015-02-25,75.04012298583984,75.09943873819378,74.26162494867508,74.83993939247219,9684000,JNJ,Johnson & Johnson
+2015-02-26,76.21898651123047,76.50072780182154,75.04752605720456,75.16615188499956,11437900,JNJ,Johnson & Johnson
+2015-02-27,76.00398254394531,76.611954850966,75.98174055145184,76.39693949576021,8500000,JNJ,Johnson & Johnson
+2015-03-02,76.53038787841797,76.67126135610351,76.00397337846236,76.00397337846236,7277600,JNJ,Johnson & Johnson
+2015-03-03,75.87792205810547,76.44141028285087,75.48496517413605,76.44141028285087,6419700,JNJ,Johnson & Johnson
+2015-03-04,75.36634063720703,75.7148135498257,75.01045184269039,75.7148135498257,8665500,JNJ,Johnson & Johnson
+2015-03-05,76.01139831542969,76.5229868067457,75.62585721854086,75.67775709036555,8042300,JNJ,Johnson & Johnson
+2015-03-06,74.22454833984375,75.94466549544285,74.05401697253818,75.69257638594698,9287600,JNJ,Johnson & Johnson
+2015-03-09,74.63233947753906,74.82510718656488,73.9650514091304,74.29127673183795,5701100,JNJ,Johnson & Johnson
+2015-03-10,73.79451751708984,74.46922144563158,73.77969140792531,74.13557459448653,8735700,JNJ,Johnson & Johnson
+2015-03-11,72.89740753173828,74.01696857161065,72.82326565273925,74.01696857161065,9138100,JNJ,Johnson & Johnson
+2015-03-12,74.0169448852539,74.32092818887023,73.27551501920507,73.37189886539348,8318000,JNJ,Johnson & Johnson
+2015-03-13,73.55728149414062,74.1800857361322,73.13466655219248,74.0317963181995,7821800,JNJ,Johnson & Johnson
+2015-03-16,74.92887878417969,74.93629466456065,73.95019187028684,73.95019187028684,7726500,JNJ,Johnson & Johnson
+2015-03-17,74.06143188476562,74.52853068301069,73.70554870229164,74.22454736700837,7301500,JNJ,Johnson & Johnson
+2015-03-18,75.22547149658203,75.43307094839692,73.49793859779835,74.06142686462503,7972500,JNJ,Johnson & Johnson
+2015-03-19,75.39599609375,75.59617964530109,74.8176817707576,74.9140656057029,6863100,JNJ,Johnson & Johnson
+2015-03-20,75.92240142822266,76.29311627342231,75.44788687889985,75.52944459737655,12433800,JNJ,Johnson & Johnson
+2015-03-23,76.35246276855469,76.62678824426563,75.79639027671435,75.97433189023792,9016000,JNJ,Johnson & Johnson
+2015-03-24,75.59619140625,76.53781054051629,75.57394941446849,76.24123745121994,8390700,JNJ,Johnson & Johnson
+2015-03-25,74.39508056640625,75.99657201878014,74.39508056640625,75.51464140635309,8444100,JNJ,Johnson & Johnson
+2015-03-26,74.24678802490234,74.7435446888723,73.8167573351995,74.10591453701252,9972400,JNJ,Johnson & Johnson
+2015-03-27,74.39508056640625,74.8473533011973,74.25421271846241,74.35059657828312,5847400,JNJ,Johnson & Johnson
+2015-03-30,75.292236328125,75.52207787161453,74.70650581267634,75.06238912797217,6061200,JNJ,Johnson & Johnson
+2015-03-31,74.58784484863281,75.24771698975967,74.58042896596255,74.86217594082193,8028000,JNJ,Johnson & Johnson
+2015-04-01,73.51277923583984,74.48405064120897,73.1124063918722,74.48405064120897,11368100,JNJ,Johnson & Johnson
+2015-04-02,73.8760757446289,74.13557508167287,73.32000331239415,73.72779202536415,6097100,JNJ,Johnson & Johnson
+2015-04-06,73.52020263671875,73.81677011591317,72.68979898765296,73.28293960270389,9697600,JNJ,Johnson & Johnson
+2015-04-07,74.21712493896484,74.78802907646634,73.7203683098791,73.8093419259816,7900300,JNJ,Johnson & Johnson
+2015-04-08,74.26160430908203,74.47661395244961,73.84639981466415,74.024341365609,7354100,JNJ,Johnson & Johnson
+2015-04-09,75.12909698486328,75.36635433878753,74.38766704676732,74.56560864804513,8073900,JNJ,Johnson & Johnson
+2015-04-10,75.67033386230469,75.72964961196487,74.8325201108343,75.12909320247395,6786500,JNJ,Johnson & Johnson
+2015-04-13,74.55078125,75.611026269423,74.55078125,75.28479529216625,10753500,JNJ,Johnson & Johnson
+2015-04-14,74.52853393554688,75.22547987857756,74.28386635816629,74.92149654930896,9322200,JNJ,Johnson & Johnson
+2015-04-15,74.58784484863281,75.06235951963052,74.38766126982422,74.54336086593337,8237100,JNJ,Johnson & Johnson
+2015-04-16,73.9872817993164,74.38023869557223,73.9724500353102,74.3431649422173,7324800,JNJ,Johnson & Johnson
+2015-04-17,73.83158111572266,74.03176467353529,73.48310820336316,73.67588153594382,11084200,JNJ,Johnson & Johnson
+2015-04-20,74.2986831665039,74.7954397988899,74.18005733423983,74.33575692095809,6668500,JNJ,Johnson & Johnson
+2015-04-21,74.36541748046875,74.8770002391266,74.26161775223898,74.63233268353412,6532700,JNJ,Johnson & Johnson
+2015-04-22,74.46179962158203,74.73613070085821,74.11332668907632,74.61008332804111,4763900,JNJ,Johnson & Johnson
+2015-04-23,74.48406219482422,74.75097746553861,74.07627906104449,74.51372007564386,7351500,JNJ,Johnson & Johnson
+2015-04-24,74.94373321533203,75.27737439683045,74.14298759174255,74.22454533062636,6566900,JNJ,Johnson & Johnson
+2015-04-27,74.57302856445312,75.32928465328084,74.49147081431873,75.00305930940506,9113900,JNJ,Johnson & Johnson
+2015-04-28,74.69164276123047,74.84734235354958,73.6313978316338,74.47662742231523,7484600,JNJ,Johnson & Johnson
+2015-04-29,74.43212127685547,74.59523670309304,74.06882233629133,74.52109487025575,8926200,JNJ,Johnson & Johnson
+2015-04-30,73.54985809326172,74.25422002897413,73.2310429481137,74.19490426786234,10170600,JNJ,Johnson & Johnson
+2015-05-01,74.23937225341797,74.4321456071358,73.86124708534902,73.86124708534902,6255000,JNJ,Johnson & Johnson
+2015-05-04,74.4024887084961,74.55077808124682,74.26162087520937,74.3876625995516,5532400,JNJ,Johnson & Johnson
+2015-05-05,73.77226257324219,74.35799277397973,73.61656299937428,74.23936129484592,8828000,JNJ,Johnson & Johnson
+2015-05-06,73.52759552001953,74.0465997995089,73.14947037624185,73.86124234040429,8030800,JNJ,Johnson & Johnson
+2015-05-07,73.89089965820312,74.14298308549668,73.3348272850619,73.35706927492184,6401600,JNJ,Johnson & Johnson
+2015-05-08,75.23287963867188,75.38116332995202,74.46920788092471,74.49886575051278,7508600,JNJ,Johnson & Johnson
+2015-05-11,74.9066390991211,75.3737434142524,74.89181299456337,75.12165438349496,5698900,JNJ,Johnson & Johnson
+2015-05-12,74.491455078125,74.92148573223369,74.35058160189544,74.79543836350486,6903100,JNJ,Johnson & Johnson
+2015-05-13,74.55078125,74.98080630760221,74.49146549837852,74.64716510388885,5826800,JNJ,Johnson & Johnson
+2015-05-14,75.49979400634766,75.5294518756207,74.84733219566091,74.86216395862752,5454000,JNJ,Johnson & Johnson
+2015-05-15,75.84825897216797,75.86308507692485,75.38115465076226,75.61100169944079,6023500,JNJ,Johnson & Johnson
+2015-05-18,76.67866516113281,77.36077918931305,75.86309354859901,75.90016729962063,10479600,JNJ,Johnson & Johnson
+2015-05-19,77.07904052734375,77.19767200930664,76.5600419354071,76.85661498365393,7724100,JNJ,Johnson & Johnson
+2015-05-20,76.81214141845703,77.46460339242522,76.59712605491401,77.42011374905184,7146500,JNJ,Johnson & Johnson
+2015-05-21,76.49099731445312,77.14821711850821,76.43124902355527,76.85695132276948,6875600,JNJ,Johnson & Johnson
+2015-05-22,75.69188690185547,76.4835375581214,75.67695267720636,76.37897519393377,6216600,JNJ,Johnson & Johnson
+2015-05-26,75.29605102539062,75.8412441436088,75.11681187193818,75.6022567063689,7918900,JNJ,Johnson & Johnson
+2015-05-27,75.52757263183594,75.73669163652478,75.28112091908135,75.43795589916527,9297900,JNJ,Johnson & Johnson
+2015-05-28,75.54252624511719,75.95328297276728,75.28859882806705,75.43796957277634,5700100,JNJ,Johnson & Johnson
+2015-05-29,74.78820037841797,75.89352081274706,74.55668290617673,75.84124249005033,9957800,JNJ,Johnson & Johnson
+2015-06-01,74.71351623535156,75.13174280775114,74.4745288085647,74.89275538096427,7298100,JNJ,Johnson & Johnson
+2015-06-02,74.66873168945312,74.86290511833727,74.01151178273287,74.62391761532396,8312400,JNJ,Johnson & Johnson
+2015-06-03,74.7508544921875,75.0047818377286,74.56414538731393,74.92262937575146,5375200,JNJ,Johnson & Johnson
+2015-06-04,74.10860443115234,75.03468029603992,73.98163786827871,74.63885777709248,8057900,JNJ,Johnson & Johnson
+2015-06-05,73.63058471679688,73.97413441325503,73.33931902894156,73.92932036272524,7557300,JNJ,Johnson & Johnson
+2015-06-08,73.16008758544922,73.92186384727243,73.16008758544922,73.63806238984809,7054600,JNJ,Johnson & Johnson
+2015-06-09,73.3468017578125,73.59325913595853,73.04060179840552,73.51857663595021,7844300,JNJ,Johnson & Johnson
+2015-06-10,73.84719848632812,74.34758332200107,73.33934938740084,73.54846841465046,10025100,JNJ,Johnson & Johnson
+2015-06-11,74.11605834960938,74.53429069626863,73.80985832403586,74.08618420356866,6175200,JNJ,Johnson & Johnson
+2015-06-12,73.45136260986328,74.10858232261111,73.27959341978408,73.84718501072649,8717200,JNJ,Johnson & Johnson
+2015-06-15,72.80909729003906,73.09289883983546,72.45061891901653,73.00327639812434,6833500,JNJ,Johnson & Johnson
+2015-06-16,73.45884704589844,73.55593375081874,72.51783135223731,72.81656712618333,6049500,JNJ,Johnson & Johnson
+2015-06-17,73.73519134521484,74.02645720809831,73.30202468321463,73.47379393675516,6155800,JNJ,Johnson & Johnson
+2015-06-18,74.9525146484375,75.09441541254802,73.72023323366808,73.83225985281267,8815800,JNJ,Johnson & Johnson
+2015-06-19,74.57911682128906,74.8330385762197,74.51936851498347,74.5940510489094,11653600,JNJ,Johnson & Johnson
+2015-06-22,74.7508544921875,75.31098180680823,74.67617198982,75.13174266154431,5055900,JNJ,Johnson & Johnson
+2015-06-23,74.51936340332031,74.95253004745464,74.29531581691104,74.75835091423724,6046600,JNJ,Johnson & Johnson
+2015-06-24,74.18326568603516,74.54174398994937,73.98908661430085,74.31769647448046,7254700,JNJ,Johnson & Johnson
+2015-06-25,74.02645874023438,74.66873878396613,74.01898877751785,74.31025464642968,6581100,JNJ,Johnson & Johnson
+2015-06-26,74.414794921875,74.78074324351212,74.12352911719697,74.25795992688765,9041100,JNJ,Johnson & Johnson
+2015-06-29,72.95097351074219,74.19818882406219,72.90616515392394,73.92186302647086,11150900,JNJ,Johnson & Johnson
+2015-06-30,72.78669738769531,73.52606405711424,72.66720648962591,73.5111298315723,8967900,JNJ,Johnson & Johnson
+2015-07-01,73.54102325439453,73.69785830428948,72.92114732058629,73.41406236132426,6726700,JNJ,Johnson & Johnson
+2015-07-02,73.51859283447266,73.95175370912408,73.42897039597024,73.8247928613454,6091900,JNJ,Johnson & Johnson
+2015-07-06,73.33934783935547,73.5634010862953,72.17428463025422,72.97339952073713,6817800,JNJ,Johnson & Johnson
+2015-07-07,73.87708282470703,73.92189689996967,72.83151033586178,73.66049950432459,7122600,JNJ,Johnson & Johnson
+2015-07-08,73.01820373535156,73.63060945116834,72.95846114442367,73.50364861081971,6845500,JNJ,Johnson & Johnson
+2015-07-09,73.48870849609375,74.3401016010986,73.48870849609375,73.97415333264458,7316400,JNJ,Johnson & Johnson
+2015-07-10,74.33263397216797,74.60149556090724,74.00402409750659,74.5193430922419,6969300,JNJ,Johnson & Johnson
+2015-07-13,74.88530731201172,75.04214802041936,74.58657721463484,74.72100803761899,6986300,JNJ,Johnson & Johnson
+2015-07-14,74.51936340332031,74.59404593212341,73.60075747301003,74.13101083479721,9890600,JNJ,Johnson & Johnson
+2015-07-15,74.997314453125,75.3856725954256,74.40731297771785,74.50440536224795,7990300,JNJ,Johnson & Johnson
+2015-07-16,75.51264190673828,75.69935103899746,75.26618448465763,75.39314532709534,5775000,JNJ,Johnson & Johnson
+2015-07-17,74.74341583251953,75.36329164052559,74.65379338023413,75.34835171618887,8054200,JNJ,Johnson & Johnson
+2015-07-20,74.9599838256836,75.16909714034891,74.75833477374884,75.05707052237521,5016200,JNJ,Johnson & Johnson
+2015-07-21,74.93757629394531,75.28859038224648,74.73593293359711,75.13175539132885,5891600,JNJ,Johnson & Johnson
+2015-07-22,74.81810760498047,75.21393018013664,74.48203333873036,74.98988256860737,6721900,JNJ,Johnson & Johnson
+2015-07-23,74.83301544189453,75.13175118315748,74.68365042021823,75.05706867231932,5016100,JNJ,Johnson & Johnson
+2015-07-24,74.0488510131836,74.64631688237317,73.9741684917738,74.49695183955356,6524200,JNJ,Johnson & Johnson
+2015-07-27,73.39909362792969,73.92934688316203,73.13023201993715,73.91441265956713,8734000,JNJ,Johnson & Johnson
+2015-07-28,73.95175170898438,74.10859239659929,73.5036509244134,73.85466500999902,7757500,JNJ,Johnson & Johnson
+2015-07-29,74.48201751708984,74.72100500403556,73.97416839509131,74.13100339922028,7853500,JNJ,Johnson & Johnson
+2015-07-30,74.56414794921875,74.6836445154402,74.22060386819692,74.53427950557328,5517400,JNJ,Johnson & Johnson
+2015-07-31,74.84049224853516,75.41555960020607,74.65378310540503,74.93757895171493,6216800,JNJ,Johnson & Johnson
+2015-08-03,74.6985855102539,74.84048627103068,74.10858967924716,74.68365128707707,6172500,JNJ,Johnson & Johnson
+2015-08-04,74.53429412841797,75.0570774634267,74.42226750008439,74.98986490517315,6005300,JNJ,Johnson & Johnson
+2015-08-05,75.07201385498047,75.43049793641265,74.94505299822974,75.10935796480652,4571300,JNJ,Johnson & Johnson
+2015-08-06,73.98907470703125,75.13173337597014,73.94426635073059,75.04958092414626,6988000,JNJ,Johnson & Johnson
+2015-08-07,73.82478332519531,73.9890882589373,73.30947003962547,73.95174415657411,6027900,JNJ,Johnson & Johnson
+2015-08-10,74.52681732177734,74.72846067592799,74.27288994101713,74.36251237503434,6133500,JNJ,Johnson & Johnson
+2015-08-11,73.94428253173828,74.19073424323122,73.76503767149401,73.97415667511233,6682600,JNJ,Johnson & Johnson
+2015-08-12,73.7202377319336,73.73517765428343,72.74935360189694,73.48872021670908,7462400,JNJ,Johnson & Johnson
+2015-08-13,73.5484619140625,73.92188016856586,73.30200449859178,73.74263530390877,5048000,JNJ,Johnson & Johnson
+2015-08-14,73.794921875,73.80986179767883,73.09289935269221,73.4364435014622,5177300,JNJ,Johnson & Johnson
+2015-08-17,74.58657836914062,74.59404263315263,73.23480015656759,73.51860173054442,6901800,JNJ,Johnson & Johnson
+2015-08-18,74.2131576538086,74.44467518477701,73.95176027610857,74.11606524566471,7618800,JNJ,Johnson & Johnson
+2015-08-19,74.16832733154297,74.67617635439758,73.77250491774203,74.0712406425818,7642400,JNJ,Johnson & Johnson
+2015-08-20,73.77998352050781,74.77327750034456,73.77998352050781,73.89947440569509,10620400,JNJ,Johnson & Johnson
+2015-08-21,71.9136734008789,74.14122062634998,71.87604934722437,73.16290910882249,16141500,JNJ,Johnson & Johnson
+2015-08-24,69.85165405273438,71.6502471479817,61.551032834606,68.54221934866054,25636300,JNJ,Johnson & Johnson
+2015-08-25,68.27883911132812,72.01900642368125,68.03049632398815,72.0114850603064,15671100,JNJ,Johnson & Johnson
+2015-08-26,71.57500457763672,71.65778550644472,68.82819694177671,69.91939748447386,14738300,JNJ,Johnson & Johnson
+2015-08-27,72.41035461425781,72.54581383025342,71.00308418927568,72.32004655642731,11131200,JNJ,Johnson & Johnson
+2015-08-28,71.62014770507812,72.46300536698436,71.02563280179133,72.19208703785372,9200300,JNJ,Johnson & Johnson
+2015-08-31,70.724609375,71.6201394370512,70.42358840610575,71.40189937814029,9083500,JNJ,Johnson & Johnson
+2015-09-01,69.30229187011719,69.90433386376088,68.8281876756339,69.4528052392771,14593500,JNJ,Johnson & Johnson
+2015-09-02,70.25051879882812,70.3408268367764,69.61085265248349,70.11505961265523,11517400,JNJ,Johnson & Johnson
+2015-09-03,69.71617889404297,70.80737327341993,69.43021217693295,70.48378252962245,9027200,JNJ,Johnson & Johnson
+2015-09-04,68.71531677246094,69.14426990615166,68.15843155748502,68.91850842297177,10996800,JNJ,Johnson & Johnson
+2015-09-08,70.69451904296875,70.72462171926203,69.61837276685219,70.05484721935872,11394100,JNJ,Johnson & Johnson
+2015-09-09,69.400146484375,71.61264482960608,69.25716017889421,71.4847069945182,7384500,JNJ,Johnson & Johnson
+2015-09-10,69.77640533447266,70.34834468320555,68.94860185747662,69.31734958294336,8359500,JNJ,Johnson & Johnson
+2015-09-11,69.9344482421875,69.98712649483548,69.0840690947275,69.56570047365162,7381300,JNJ,Johnson & Johnson
+2015-09-14,70.22795104980469,70.6719584423164,69.61838751485605,69.91188149401648,7948700,JNJ,Johnson & Johnson
+2015-09-15,71.04069519042969,71.30408644588783,70.13011071213224,70.58163939884602,7030700,JNJ,Johnson & Johnson
+2015-09-16,71.19873046875,71.3567652231903,70.60421549261815,71.10842243414177,5630400,JNJ,Johnson & Johnson
+2015-09-17,71.371826171875,72.38777307899853,70.98050276980875,71.13853755188356,8258000,JNJ,Johnson & Johnson
+2015-09-18,70.28060913085938,71.28150151165579,70.17525264251218,70.79987021021202,14211100,JNJ,Johnson & Johnson
+2015-09-21,70.08496856689453,71.19121781401876,69.51303478944932,70.64185961443324,7053700,JNJ,Johnson & Johnson
+2015-09-22,70.16773223876953,70.3182456232791,69.14426419009862,69.43023674991754,10618700,JNJ,Johnson & Johnson
+2015-09-23,69.97959899902344,70.5139086276123,69.65600237985002,70.14516086113525,5609300,JNJ,Johnson & Johnson
+2015-09-24,69.59580993652344,69.94198216502534,69.06902161719485,69.6259068768284,7407600,JNJ,Johnson & Johnson
+2015-09-25,68.48201751708984,70.08494618983624,68.30140721037853,69.93443855782651,10794400,JNJ,Johnson & Johnson
+2015-09-28,68.76048278808594,69.2872653935852,67.6542335750377,68.25627001825117,14332800,JNJ,Johnson & Johnson
+2015-09-29,70.01722717285156,70.61926350855309,69.10664269367271,69.41518509565127,11520000,JNJ,Johnson & Johnson
+2015-09-30,70.25051879882812,71.09337659518162,69.67857937482043,70.83750669174437,10970100,JNJ,Johnson & Johnson
+2015-10-01,70.11507415771484,70.62680832924734,69.05398176382407,70.31073874310967,9675900,JNJ,Johnson & Johnson
+2015-10-02,70.68698120117188,70.71708387289257,69.11414961737681,69.3399167845332,8368100,JNJ,Johnson & Johnson
+2015-10-05,71.31160736083984,71.35675850314243,70.79987336258357,70.88265428447048,9419200,JNJ,Johnson & Johnson
+2015-10-06,70.30322265625,71.23638883040505,69.67108338488796,71.13102654367694,8365200,JNJ,Johnson & Johnson
+2015-10-07,71.4771728515625,71.80829081450639,70.31824562751248,70.93533615029251,9397300,JNJ,Johnson & Johnson
+2015-10-08,71.55242919921875,71.64273149161949,70.59668783365342,71.27398373415272,7090700,JNJ,Johnson & Johnson
+2015-10-09,71.77070617675781,72.21470798647391,71.32669862554002,71.59761712490979,8259700,JNJ,Johnson & Johnson
+2015-10-12,72.23727416992188,72.59850070257066,71.47720279036035,71.5449295356377,8957900,JNJ,Johnson & Johnson
+2015-10-13,71.83087158203125,72.41786521186086,70.97296532347124,71.33419173094339,12761900,JNJ,Johnson & Johnson
+2015-10-14,71.13851165771484,72.21465779855836,70.82996931211514,71.65024560737815,8881900,JNJ,Johnson & Johnson
+2015-10-15,73.11019897460938,73.26070660662836,71.38685960295075,71.49221609366367,9561900,JNJ,Johnson & Johnson
+2015-10-16,73.93049621582031,73.98317447605895,73.2983570929567,73.65205644377313,9495300,JNJ,Johnson & Johnson
+2015-10-19,73.7047348022461,73.90039363110765,73.23062471796673,73.78751574580282,8725400,JNJ,Johnson & Johnson
+2015-10-20,73.4413070678711,73.93799252164516,73.23059411469326,73.7122253623847,6041800,JNJ,Johnson & Johnson
+2015-10-21,73.47142791748047,73.91543524282024,73.0500019068519,73.4789550223842,7059800,JNJ,Johnson & Johnson
+2015-10-22,74.90128326416016,75.1119962968031,73.09516253343565,73.63699932680296,9887900,JNJ,Johnson & Johnson
+2015-10-23,75.48827362060547,75.91722680547039,74.90128565621131,75.16467695542669,9178900,JNJ,Johnson & Johnson
+2015-10-26,75.2098388671875,75.46570307734879,74.8711879671798,75.29261981553381,7561600,JNJ,Johnson & Johnson
+2015-10-27,75.39796447753906,75.93227413364933,75.02921095056924,75.19477282120889,8883200,JNJ,Johnson & Johnson
+2015-10-28,75.61619567871094,75.61619567871094,74.87869445331343,75.59361436506224,7256300,JNJ,Johnson & Johnson
+2015-10-29,76.28598022460938,76.40638521481355,75.34529291379664,75.60868421252427,6340700,JNJ,Johnson & Johnson
+2015-10-30,76.03012084960938,76.85040328413938,76.0150723768063,76.40639582619183,10520300,JNJ,Johnson & Johnson
+2015-11-02,76.88802337646484,77.01595548395309,75.88713061235049,76.14300056882719,6297900,JNJ,Johnson & Johnson
+2015-11-03,76.72998809814453,76.98585805300299,76.09032182324864,76.6396800420474,6229200,JNJ,Johnson & Johnson
+2015-11-04,76.71492004394531,77.05356512024166,76.52678261455875,76.68481736626362,5592300,JNJ,Johnson & Johnson
+2015-11-05,77.00843811035156,77.12884311731682,76.3236148968287,76.94823273611868,6545600,JNJ,Johnson & Johnson
+2015-11-06,76.6998519897461,76.6998519897461,75.90215127041459,76.43646078444773,6221100,JNJ,Johnson & Johnson
+2015-11-09,75.88712310791016,76.45153548789699,75.66888870683493,76.30102781650037,6625900,JNJ,Johnson & Johnson
+2015-11-10,76.34616088867188,76.57945518803545,75.76670017537805,76.00751583748044,5114200,JNJ,Johnson & Johnson
+2015-11-11,76.6547622680664,77.03103736039287,76.38384374227118,76.59455687533364,6284700,JNJ,Johnson & Johnson
+2015-11-12,75.45816802978516,76.46658777556335,75.42054398363267,76.11288844103294,6918700,JNJ,Johnson & Johnson
+2015-11-13,75.1646728515625,75.9623795532752,75.05931633762864,75.28508357691513,8517500,JNJ,Johnson & Johnson
+2015-11-16,76.17308044433594,76.22575869290954,75.28507158159636,75.54093571995428,5755800,JNJ,Johnson & Johnson
+2015-11-17,76.38379669189453,76.54183144434619,75.54093893732029,75.54093893732029,5124000,JNJ,Johnson & Johnson
+2015-11-18,77.2642822265625,77.36211736959939,76.24081409701613,76.40637596231024,7148400,JNJ,Johnson & Johnson
+2015-11-19,77.12879180908203,77.27177804239155,76.8051953147214,77.25672957959424,5164500,JNJ,Johnson & Johnson
+2015-11-20,77.68981170654297,77.93240260450045,77.47753960998483,77.69738851498118,7671500,JNJ,Johnson & Johnson
+2015-11-23,77.90968322753906,78.08404821017308,77.46999104109194,77.62160823864953,6730600,JNJ,Johnson & Johnson
+2015-11-24,77.35626983642578,77.9248429632072,77.18190486599651,77.18190486599651,7492400,JNJ,Johnson & Johnson
+2015-11-25,77.29561614990234,77.57611429163457,77.29561614990234,77.45481592207753,5400800,JNJ,Johnson & Johnson
+2015-11-27,77.60643005371094,77.79595439671068,77.1667321898338,77.53819828264258,2353800,JNJ,Johnson & Johnson
+2015-11-30,76.74977111816406,77.68981596006213,76.74977111816406,77.68981596006213,8983700,JNJ,Johnson & Johnson
+2015-12-01,77.5988540649414,77.69740464951226,76.65881486312686,77.1212547621103,7545700,JNJ,Johnson & Johnson
+2015-12-02,77.36383819580078,78.03096179296175,77.31834842102752,77.70497969556885,6623500,JNJ,Johnson & Johnson
+2015-12-03,76.40863037109375,77.60642553726197,76.04474110882892,77.53061117741507,12008700,JNJ,Johnson & Johnson
+2015-12-04,78.04608917236328,78.08399633848337,76.78006848392445,76.87104221231978,7845400,JNJ,Johnson & Johnson
+2015-12-07,78.32659912109375,78.45547425146182,77.78076823503794,77.78835082618383,7262900,JNJ,Johnson & Johnson
+2015-12-08,77.64434051513672,78.26598020138448,77.2577149746412,78.06887902601115,8005400,JNJ,Johnson & Johnson
+2015-12-09,77.43966674804688,78.34179890955004,77.07577737512831,77.43208415299169,7947000,JNJ,Johnson & Johnson
+2015-12-10,77.81111907958984,78.34178496247094,77.17432002013254,77.55336873185456,6479300,JNJ,Johnson & Johnson
+2015-12-11,77.08333587646484,77.6064248790894,76.89381154610216,77.6064248790894,7796500,JNJ,Johnson & Johnson
+2015-12-14,77.43966674804688,77.54579994351784,76.40107101085206,77.06061796884333,10641500,JNJ,Johnson & Johnson
+2015-12-15,78.9406967163086,79.36523528224129,77.81871556821767,77.81871556821767,9283200,JNJ,Johnson & Johnson
+2015-12-16,79.7897720336914,79.97171383738493,78.47826064682914,79.32733203710838,8178800,JNJ,Johnson & Johnson
+2015-12-17,78.56919860839844,79.79731823684247,78.56161601642017,79.72150966852882,8740800,JNJ,Johnson & Johnson
+2015-12-18,77.28801727294922,78.14467092195,77.28801727294922,78.14467092195,14966000,JNJ,Johnson & Johnson
+2015-12-21,77.00751495361328,78.02336242523985,76.45410145280681,77.5836646611824,8321900,JNJ,Johnson & Johnson
+2015-12-22,77.86418914794922,77.99306432757683,76.6815589653437,77.25771465238275,5581600,JNJ,Johnson & Johnson
+2015-12-23,78.45550537109375,78.59196314673412,77.8869322698963,78.1674304153306,5531700,JNJ,Johnson & Johnson
+2015-12-24,78.62986755371094,78.7739079184123,78.09161906433282,78.17501024559945,2546300,JNJ,Johnson & Johnson
+2015-12-28,78.25081634521484,78.44034069955461,78.0309674001218,78.22049175446156,4063000,JNJ,Johnson & Johnson
+2015-12-29,78.8648681640625,78.9861665190187,78.34177913000578,78.34177913000578,4230000,JNJ,Johnson & Johnson
+2015-12-30,78.67533111572266,79.09986372185666,78.48580680458097,78.92550459454718,3847800,JNJ,Johnson & Johnson
+2015-12-31,77.87177276611328,78.55406164344511,77.84903076750633,78.36453727662096,4592600,JNJ,Johnson & Johnson
+2016-01-04,76.17362976074219,77.18189491317565,75.39278457557494,77.10608632947886,12722800,JNJ,Johnson & Johnson
+2016-01-05,76.49202728271484,76.90140056456374,76.24185375761428,76.24943635093298,6467200,JNJ,Johnson & Johnson
+2016-01-06,76.10539245605469,76.54509030689658,75.50649485587151,75.6732771981787,7733800,JNJ,Johnson & Johnson
+2016-01-07,75.21842193603516,75.8779629459303,74.96066582278645,75.28664792306269,9433100,JNJ,Johnson & Johnson
+2016-01-08,74.41485595703125,75.76426862841849,74.17984179087973,75.7187788438399,9766700,JNJ,Johnson & Johnson
+2016-01-11,73.9675521850586,74.77113345980032,72.83798884500823,74.47547598008126,8151400,JNJ,Johnson & Johnson
+2016-01-12,74.47550201416016,74.77115959723096,73.71740446088621,74.28597762584167,6745000,JNJ,Johnson & Johnson
+2016-01-13,73.55060577392578,75.03648173881838,73.41414801322438,74.66500985568321,8290700,JNJ,Johnson & Johnson
+2016-01-14,74.96826934814453,75.40796733339376,73.53546538226824,73.61127398362918,10164300,JNJ,Johnson & Johnson
+2016-01-15,73.53544616699219,74.29354355015705,72.96687312961855,73.05784689777498,12662200,JNJ,Johnson & Johnson
+2016-01-19,73.91448211669922,74.60435339269013,73.45962492197644,74.2404641666181,12457800,JNJ,Johnson & Johnson
+2016-01-20,72.58782196044922,73.74770999169002,71.66294225914447,72.86073747177926,12685200,JNJ,Johnson & Johnson
+2016-01-21,72.73186492919922,73.26253078488853,71.47342049453025,72.60298397811121,11266400,JNJ,Johnson & Johnson
+2016-01-22,73.34591674804688,73.60366706425944,72.73943656993409,73.55060048246135,8380000,JNJ,Johnson & Johnson
+2016-01-25,73.0805892944336,74.05853561813556,72.80767377229239,73.3231802270231,9350200,JNJ,Johnson & Johnson
+2016-01-26,76.7043228149414,76.82561543507832,73.64160752078642,73.7325813237588,17266600,JNJ,Johnson & Johnson
+2016-01-27,77.44721221923828,78.37208593874884,76.18118550785363,76.18118550785363,19330500,JNJ,Johnson & Johnson
+2016-01-28,77.53062438964844,78.11436267053398,77.21222484579701,77.70498934965731,12789500,JNJ,Johnson & Johnson
+2016-01-29,79.1756820678711,79.41069037471985,77.80352205297875,78.00062896598078,15614600,JNJ,Johnson & Johnson
+2016-02-01,79.12262725830078,79.44102677632434,78.25081409662513,78.54647161819331,9803700,JNJ,Johnson & Johnson
+2016-02-02,78.39484405517578,79.03922559918568,78.08402138797871,78.31145289001672,10616300,JNJ,Johnson & Johnson
+2016-02-03,78.94828033447266,79.13022213147285,77.33353459546689,78.57681414531484,10168600,JNJ,Johnson & Johnson
+2016-02-04,78.7663345336914,78.91036913140846,77.87936181159766,78.54648555590468,10389000,JNJ,Johnson & Johnson
+2016-02-05,76.2191162109375,77.9096702387816,75.64296054538723,77.82628484270431,15522200,JNJ,Johnson & Johnson
+2016-02-08,77.32591247558594,78.47064083856736,75.97650041858044,76.04472638864765,14323800,JNJ,Johnson & Johnson
+2016-02-09,77.30317687988281,77.5078605908378,76.54507963604176,76.8028299227127,10044500,JNJ,Johnson & Johnson
+2016-02-10,77.12126159667969,78.01581688240329,76.8483460326403,77.36385256651194,9833100,JNJ,Johnson & Johnson
+2016-02-11,77.09850311279297,77.34109404895646,75.79458044580433,76.15846395813747,12465800,JNJ,Johnson & Johnson
+2016-02-12,77.18948364257812,77.31078201319453,76.35557758797668,77.18948364257812,9035000,JNJ,Johnson & Johnson
+2016-02-16,77.56849670410156,78.12191014385112,77.0605730243264,77.60640387344323,10452800,JNJ,Johnson & Johnson
+2016-02-17,77.7049789428711,78.26596936650017,77.50029520175771,77.89450328175614,8904000,JNJ,Johnson & Johnson
+2016-02-18,79.02408599853516,79.35765076716356,77.70499789759822,77.95517147406952,10744600,JNJ,Johnson & Johnson
+2016-02-19,79.53568267822266,79.93274764118901,78.9400764951631,79.09279826995017,9343300,JNJ,Johnson & Johnson
+2016-02-22,79.9861831665039,79.9861831665039,79.45167162361042,79.53566712688495,6947000,JNJ,Johnson & Johnson
+2016-02-23,79.47460174560547,80.01675099123868,79.38296867176611,79.90984865129639,6629200,JNJ,Johnson & Johnson
+2016-02-24,80.14655303955078,80.2381861052684,78.6270077772758,78.90953286819331,9076100,JNJ,Johnson & Johnson
+2016-02-25,81.23085021972656,81.23848776485715,80.00146761200203,80.1389142956526,8092500,JNJ,Johnson & Johnson
+2016-02-26,80.77268981933594,81.64318346801169,80.49779647493945,81.5668255002881,9049400,JNJ,Johnson & Johnson
+2016-02-29,80.33745574951172,81.09340965374889,80.20764660119896,80.39090691797819,10111100,JNJ,Johnson & Johnson
+2016-03-01,81.87226867675781,81.88753794102871,80.51307695279097,80.86432828842084,8298500,JNJ,Johnson & Johnson
+2016-03-02,81.7348403930664,82.01737136446228,81.26904908047005,81.63557558861223,9767000,JNJ,Johnson & Johnson
+2016-03-03,81.43700408935547,81.70425984894729,80.65813778912944,81.56681319748026,6927200,JNJ,Johnson & Johnson
+2016-03-04,81.32247161865234,81.68899799772362,80.99412713401695,81.33010916268735,6715700,JNJ,Johnson & Johnson
+2016-03-07,81.50576782226562,81.64321454678513,80.55127829803065,80.94071165512621,6973500,JNJ,Johnson & Johnson
+2016-03-08,81.10867309570312,81.52864483740841,80.91777526063538,81.33774700234066,7632900,JNJ,Johnson & Johnson
+2016-03-09,81.58212280273438,81.71956952217208,81.00942910936749,81.58212280273438,7564200,JNJ,Johnson & Johnson
+2016-03-10,81.81119537353516,82.07081952094794,80.99415267630191,81.69665547984543,10474700,JNJ,Johnson & Johnson
+2016-03-11,82.24642944335938,82.46023410440674,81.86463374127763,82.08607594757385,7763800,JNJ,Johnson & Johnson
+2016-03-14,82.20826721191406,82.69696532681296,81.94100551485971,82.40679681589477,7242800,JNJ,Johnson & Johnson
+2016-03-15,82.28461456298828,82.73513071271451,81.52102312895171,82.17771222828239,8476600,JNJ,Johnson & Johnson
+2016-03-16,82.01732635498047,82.29985134559102,81.61261816105264,82.26167528440101,7065100,JNJ,Johnson & Johnson
+2016-03-17,81.50576782226562,82.16245708099864,81.2843255535541,82.06319226774521,8571100,JNJ,Johnson & Johnson
+2016-03-18,82.08606719970703,82.3456854531,81.21557355778789,81.69663399387811,14758300,JNJ,Johnson & Johnson
+2016-03-21,81.9180908203125,82.2769797382964,81.36067231744684,82.01736143849388,7674700,JNJ,Johnson & Johnson
+2016-03-22,81.99441528320312,82.18531306998946,81.74243463220613,81.91805733363621,7821700,JNJ,Johnson & Johnson
+2016-03-23,82.84967041015625,83.10165698100997,81.85699921780295,81.92572547609956,8191300,JNJ,Johnson & Johnson
+2016-03-24,82.70458221435547,82.93366196339008,82.27697289694689,82.63586178508909,6284500,JNJ,Johnson & Johnson
+2016-03-28,82.64350128173828,83.15510613082422,82.5136863138253,82.78094796925662,4738100,JNJ,Johnson & Johnson
+2016-03-29,83.33834838867188,83.42234389205937,82.26931947570823,82.69693453633703,6612800,JNJ,Johnson & Johnson
+2016-03-30,83.2161865234375,83.65906507162202,83.17800462626697,83.57506955843851,5248200,JNJ,Johnson & Johnson
+2016-03-31,82.62057495117188,83.21618104885513,82.49840337459476,83.1245479971179,8167700,JNJ,Johnson & Johnson
+2016-04-01,83.37655639648438,83.45291438009734,82.23116916506785,82.46788066199024,9043200,JNJ,Johnson & Johnson
+2016-04-04,82.91838073730469,83.30781395155041,82.66640002290059,83.09400930866714,10668900,JNJ,Johnson & Johnson
+2016-04-05,83.19327545166016,83.87287128873031,82.47550354244227,82.64349457196337,7939000,JNJ,Johnson & Johnson
+2016-04-06,83.55215454101562,83.61324324019039,82.37622329772701,83.01764298758398,6828700,JNJ,Johnson & Johnson
+2016-04-07,83.43762969970703,83.70489135025113,82.94893166985389,83.23146258506964,7822900,JNJ,Johnson & Johnson
+2016-04-08,83.30780029296875,83.72014024767043,83.0481820765299,83.51397318318891,6301600,JNJ,Johnson & Johnson
+2016-04-11,83.20854187011719,83.70487736223296,82.96419289602406,83.34598853215326,6823900,JNJ,Johnson & Johnson
+2016-04-12,83.68961334228516,84.17831135510148,83.04056184017658,83.23145968348733,8412300,JNJ,Johnson & Johnson
+2016-04-13,83.89579010009766,84.26231071354884,83.46817495008446,83.99505488587816,5758300,JNJ,Johnson & Johnson
+2016-04-14,83.87285614013672,84.21647568184193,83.57505603276871,83.99503353071776,4457100,JNJ,Johnson & Johnson
+2016-04-15,84.13249206542969,84.30048308833696,83.61324973359785,84.04849655397605,10057900,JNJ,Johnson & Johnson
+2016-04-18,84.70520782470703,84.83501698535534,83.743080875141,83.99506747574608,7772500,JNJ,Johnson & Johnson
+2016-04-19,86.04145812988281,87.0112164072483,85.12515100440773,85.25496011246462,10526400,JNJ,Johnson & Johnson
+2016-04-20,86.72869110107422,87.19448220561515,86.32398869156064,86.43089099498918,8213400,JNJ,Johnson & Johnson
+2016-04-21,86.7210693359375,86.84324674822135,86.11019392599759,86.52253395384608,7884500,JNJ,Johnson & Johnson
+2016-04-22,86.5301513671875,86.85849580413597,86.15599332416103,86.61414686215606,7508700,JNJ,Johnson & Johnson
+2016-04-25,86.67526245117188,86.70580680661519,85.88876423216207,86.52254067395533,6139900,JNJ,Johnson & Johnson
+2016-04-26,86.21710968017578,86.7134394405781,86.01857428057076,86.62944391865828,5853600,JNJ,Johnson & Johnson
+2016-04-27,86.11018371582031,86.43852819022642,85.87347228976208,86.25526791926968,5759300,JNJ,Johnson & Johnson
+2016-04-28,85.88876342773438,86.06438618771337,85.24734362091263,85.5985949666107,6640000,JNJ,Johnson & Johnson
+2016-04-29,85.58331298828125,85.69021530258091,85.14806618699284,85.56803790010176,7774500,JNJ,Johnson & Johnson
+2016-05-02,86.09492492675781,86.12546927992258,85.46878025122916,85.690222442369,5178800,JNJ,Johnson & Johnson
+2016-05-03,86.04911804199219,86.36218749137987,85.61387117038677,85.94984743000525,7554500,JNJ,Johnson & Johnson
+2016-05-04,85.69021606445312,85.93456504584476,85.2931453286047,85.55276939831164,5214600,JNJ,Johnson & Johnson
+2016-05-05,86.19422149658203,86.36221258807925,85.5528073207656,85.58335168519616,5404300,JNJ,Johnson & Johnson
+2016-05-06,86.08731079101562,86.32402813597622,85.73605937271746,85.96513917087513,6099900,JNJ,Johnson & Johnson
+2016-05-09,86.83560180664062,87.0417688901332,86.0796480661823,86.27054588730991,6512700,JNJ,Johnson & Johnson
+2016-05-10,87.56102752685547,87.81301409591707,86.9883339566647,87.04942266899606,8356400,JNJ,Johnson & Johnson
+2016-05-11,87.33194732666016,87.62974749572787,87.28612788282985,87.48466327078827,6680700,JNJ,Johnson & Johnson
+2016-05-12,87.22504425048828,87.62974674211321,86.69816434401972,87.43121135586219,7156300,JNJ,Johnson & Johnson
+2016-05-13,86.71344757080078,87.11815012759183,86.56073160339535,86.97307170627889,6779900,JNJ,Johnson & Johnson
+2016-05-16,87.38541412353516,87.53049254869045,86.52255199019375,86.58364070907012,6222900,JNJ,Johnson & Johnson
+2016-05-17,86.91959381103516,87.47701216384921,86.46907194194621,87.4617429020996,9233900,JNJ,Johnson & Johnson
+2016-05-18,86.73634338378906,87.07232546036201,86.19419419478999,86.75161847403692,8267900,JNJ,Johnson & Johnson
+2016-05-19,86.17127227783203,86.31635648105093,85.6749367951128,86.27817458786522,8232200,JNJ,Johnson & Johnson
+2016-05-20,86.62504577636719,86.84037698380101,85.94828971481296,86.28666481192239,7435200,JNJ,Johnson & Johnson
+2016-05-23,86.25590515136719,86.7634707125242,86.16361783691359,86.72501619800141,6462300,JNJ,Johnson & Johnson
+2016-05-24,86.66349029541016,87.28641348325013,86.53274847683358,86.53274847683358,6125300,JNJ,Johnson & Johnson
+2016-05-25,87.17102813720703,87.46326824993616,86.7865066140016,87.04029222747705,5453800,JNJ,Johnson & Johnson
+2016-05-26,86.8249740600586,87.14797077955456,86.78651955507083,86.98647241980657,3973600,JNJ,Johnson & Johnson
+2016-05-27,86.94800567626953,87.16333679229079,86.66346350181266,86.93262739683924,4647000,JNJ,Johnson & Johnson
+2016-05-31,86.66349029541016,87.38638699878781,86.37894216564717,87.10184473635952,10104700,JNJ,Johnson & Johnson
+2016-06-01,86.73268127441406,86.94801240710457,86.18666136871073,86.66347021062067,4748900,JNJ,Johnson & Johnson
+2016-06-02,88.04774475097656,88.17079446591664,86.79420658352451,86.8018986575416,7310800,JNJ,Johnson & Johnson
+2016-06-03,88.25540161132812,88.73989672791443,87.76321441968467,88.03237837334373,6881700,JNJ,Johnson & Johnson
+2016-06-06,89.0321273803711,89.20900989541133,88.38613391813838,88.4168963497686,6349400,JNJ,Johnson & Johnson
+2016-06-07,89.00138854980469,89.38591022079828,88.78605148548682,89.21671974678749,6417400,JNJ,Johnson & Johnson
+2016-06-08,89.05518341064453,89.17053516893354,88.75525710442797,88.83984643806238,5863800,JNJ,Johnson & Johnson
+2016-06-09,89.9780502319336,90.12417031071172,88.90908070283834,89.03981663262209,7375500,JNJ,Johnson & Johnson
+2016-06-10,89.98574829101562,90.1549387372038,89.48586902745988,89.77810333711774,6067400,JNJ,Johnson & Johnson
+2016-06-13,89.81654357910156,90.4702290350019,89.81654357910156,90.07801541452844,7940900,JNJ,Johnson & Johnson
+2016-06-14,90.07034301757812,90.11648373270812,89.43972781902032,89.55507960684535,6378400,JNJ,Johnson & Johnson
+2016-06-15,89.52433013916016,90.54715323208087,89.47049147746137,90.4702500783226,6371400,JNJ,Johnson & Johnson
+2016-06-16,89.7011947631836,89.89345555543449,88.6091548713587,88.97060609956375,6664300,JNJ,Johnson & Johnson
+2016-06-17,88.80911254882812,89.72426997972826,88.44766130104372,89.68582133959562,10702200,JNJ,Johnson & Johnson
+2016-06-20,89.6242904663086,90.08571518830554,89.53969524942023,89.67043117830819,5588200,JNJ,Johnson & Johnson
+2016-06-21,89.34742736816406,90.09340011206277,89.34742736816406,89.97035040005204,5493500,JNJ,Johnson & Johnson
+2016-06-22,89.56277465820312,90.13955708583244,89.4474169992104,89.62429952531048,5833800,JNJ,Johnson & Johnson
+2016-06-23,90.27027893066406,90.27027893066406,89.73195109587962,90.13185093495758,6775900,JNJ,Johnson & Johnson
+2016-06-24,88.92444610595703,90.07032447940419,88.43995109480791,88.49378387382448,13939500,JNJ,Johnson & Johnson
+2016-06-27,89.6319808959961,89.70119196272545,88.43996167432181,88.43996167432181,10877400,JNJ,Johnson & Johnson
+2016-06-28,90.9239730834961,91.03163865378008,89.63198037275488,90.10878336477433,10089600,JNJ,Johnson & Johnson
+2016-06-29,91.7699203491211,91.83144520918158,90.82399469452538,91.39308498175085,8341500,JNJ,Johnson & Johnson
+2016-06-30,93.28491973876952,93.369514939509,91.63916816183684,91.6545464404565,11559900,JNJ,Johnson & Johnson
+2016-07-01,93.27725982666016,93.46952064602404,92.8927381879324,93.2849519022884,7051400,JNJ,Johnson & Johnson
+2016-07-05,94.03089904785156,94.76918560117848,93.31568871652442,93.33107286452427,9334100,JNJ,Johnson & Johnson
+2016-07-06,94.31546020507812,94.33084435521356,93.4695138349873,93.76944022195282,9332400,JNJ,Johnson & Johnson
+2016-07-07,94.21548461914062,94.44619406007304,93.83096301691924,94.2770036163222,6058700,JNJ,Johnson & Johnson
+2016-07-08,94.47693634033205,94.66919710043337,93.79248850375788,94.59229396985938,6129900,JNJ,Johnson & Johnson
+2016-07-11,94.53849029541016,94.93839021790376,94.13859037291655,94.36929983566245,6711600,JNJ,Johnson & Johnson
+2016-07-12,94.53076934814452,94.74610046120796,94.29236788258612,94.323130308357,6415900,JNJ,Johnson & Johnson
+2016-07-13,94.5923309326172,94.89994944245043,94.05400294091032,94.3462372982176,5230800,JNJ,Johnson & Johnson
+2016-07-14,94.7307586669922,95.1614210589862,94.52311954723366,94.57695234623291,5322700,JNJ,Johnson & Johnson
+2016-07-15,94.5923309326172,95.59208962274148,94.36930765967146,95.18449172349476,7192800,JNJ,Johnson & Johnson
+2016-07-18,94.69998168945312,94.76150655524452,94.16165378211367,94.59231610798524,6599200,JNJ,Johnson & Johnson
+2016-07-19,96.3226318359375,96.7071533203125,94.85375694930552,95.96118070185184,11325700,JNJ,Johnson & Johnson
+2016-07-20,96.2380828857422,96.95329342505656,96.161179725379,96.77641087561967,7334600,JNJ,Johnson & Johnson
+2016-07-21,96.2457504272461,96.69948306485912,96.04579756740524,96.29189113823492,5492600,JNJ,Johnson & Johnson
+2016-07-22,96.15348052978516,96.39957414512727,95.86124619510844,96.22269747612164,5839200,JNJ,Johnson & Johnson
+2016-07-25,96.04580688476562,96.23037561395944,95.46902447211758,96.18423489849452,4880600,JNJ,Johnson & Johnson
+2016-07-26,96.2457504272461,96.5533688576166,95.93813199687555,96.15346313793488,5589900,JNJ,Johnson & Johnson
+2016-07-27,95.95352172851562,96.30728677942436,95.6228329031886,96.20730740390631,4812600,JNJ,Johnson & Johnson
+2016-07-28,95.71514129638672,96.1304254383607,95.6766926466127,96.1150471519182,4320400,JNJ,Johnson & Johnson
+2016-07-29,96.30728912353516,96.37650019996217,95.62283523063984,95.62283523063984,7020900,JNJ,Johnson & Johnson
+2016-08-01,96.43801879882812,96.67642031413502,96.2073034910683,96.36880185956656,4615100,JNJ,Johnson & Johnson
+2016-08-02,96.0150146484375,96.82251212242689,95.73047250161504,96.63025137788962,7158700,JNJ,Johnson & Johnson
+2016-08-03,95.2844467163086,96.13039300125293,95.12294836014652,96.13039300125293,5310600,JNJ,Johnson & Johnson
+2016-08-04,95.2536849975586,95.6612769281533,95.08449456583998,95.54591928222392,4728200,JNJ,Johnson & Johnson
+2016-08-05,95.54591369628906,95.65357926157304,95.17677629169636,95.65357926157304,5146900,JNJ,Johnson & Johnson
+2016-08-08,95.09217071533205,95.47669222581268,94.76917405468812,95.36133459920195,5232500,JNJ,Johnson & Johnson
+2016-08-09,94.92301177978516,95.36136621235826,94.84610862566146,95.2921551338473,3941500,JNJ,Johnson & Johnson
+2016-08-10,94.86915588378906,95.19215257285714,94.77686860091256,95.04603250846928,4333500,JNJ,Johnson & Johnson
+2016-08-11,95.18446350097656,95.46901156498647,94.95375408750904,95.24598835816788,4052000,JNJ,Johnson & Johnson
+2016-08-12,94.76150512695312,95.184475371392,94.5538601748704,94.9537659291528,4234800,JNJ,Johnson & Johnson
+2016-08-15,94.06168365478516,94.79996451485378,94.03861329467904,94.68461271432332,6469500,JNJ,Johnson & Johnson
+2016-08-16,92.5389633178711,94.06935753806368,92.33131838240428,93.90785918121928,11289100,JNJ,Johnson & Johnson
+2016-08-17,93.2926025390625,93.30798668445316,92.1698004861706,92.66967959938476,10442800,JNJ,Johnson & Johnson
+2016-08-18,92.83887481689452,93.35413223493036,92.20825977176628,93.18494183083916,8728000,JNJ,Johnson & Johnson
+2016-08-19,92.8389129638672,92.89310488910496,92.3744099037612,92.83117547917384,7798300,JNJ,Johnson & Johnson
+2016-08-22,92.22728729248048,92.82340419745805,92.08793582567176,92.82340419745805,6544900,JNJ,Johnson & Johnson
+2016-08-23,92.46730041503906,92.86986810447644,92.14214300096248,92.64535704261628,5603200,JNJ,Johnson & Johnson
+2016-08-24,91.90213012695312,92.59888741769257,91.83245735111656,92.49824699488148,6303900,JNJ,Johnson & Johnson
+2016-08-25,91.7937469482422,92.28921749029855,91.60794697158974,92.01825796049816,5566000,JNJ,Johnson & Johnson
+2016-08-26,92.15763854980467,92.69955778070126,91.78603257256373,92.00280026492236,6482700,JNJ,Johnson & Johnson
+2016-08-29,92.8389129638672,93.00148873958044,92.17312307867374,92.35892902789764,5074900,JNJ,Johnson & Johnson
+2016-08-30,92.4905014038086,93.41950716501994,92.32792569092032,93.41950716501994,3820500,JNJ,Johnson & Johnson
+2016-08-31,92.38988494873048,92.60665854247738,92.1344121210055,92.54472322997826,5693100,JNJ,Johnson & Johnson
+2016-09-01,92.18859100341795,92.42858292231132,91.81698508746074,92.27375056943993,4551800,JNJ,Johnson & Johnson
+2016-09-02,92.37439727783205,92.75374070264684,92.04924577084792,92.40536493180328,5806400,JNJ,Johnson & Johnson
+2016-09-06,92.70726776123048,92.87758685998222,92.40534059761582,92.73049201897398,5280700,JNJ,Johnson & Johnson
+2016-09-07,92.59891510009766,92.8621313183572,92.4673069909679,92.7769717403376,4753800,JNJ,Johnson & Johnson
+2016-09-08,92.4905014038086,92.761460925289,92.23502275220936,92.4130852414534,4833000,JNJ,Johnson & Johnson
+2016-09-09,91.53055572509766,92.25053747541752,91.49184467895546,92.14989111803835,7957300,JNJ,Johnson & Johnson
+2016-09-12,92.25051879882812,92.47502392027631,90.87248498193898,91.16667469751624,7239800,JNJ,Johnson & Johnson
+2016-09-13,91.05055236816406,91.99504505125547,90.95764941513892,91.6776310582762,7957900,JNJ,Johnson & Johnson
+2016-09-14,91.24407958984376,91.60794204162616,90.93440904110504,91.2363362018448,6124900,JNJ,Johnson & Johnson
+2016-09-15,91.8402099609375,92.08020778790367,90.82604445798668,91.20538785957903,5812100,JNJ,Johnson & Johnson
+2016-09-16,91.54602813720705,92.23504216821637,91.44538769560737,91.7473149268822,12408800,JNJ,Johnson & Johnson
+2016-09-19,91.08927154541016,91.86344517034898,91.0737847652848,91.63119072027692,5457600,JNJ,Johnson & Johnson
+2016-09-20,91.3137664794922,91.53827751437524,91.11248561219732,91.48408560295348,5187700,JNJ,Johnson & Johnson
+2016-09-21,92.05696105957033,92.12663382988023,91.07375754216366,91.3137494040857,6337300,JNJ,Johnson & Johnson
+2016-09-22,92.48274993896484,92.77693369281285,92.23501469717864,92.32017424027458,5340500,JNJ,Johnson & Johnson
+2016-09-23,91.97956085205078,92.59115868704852,91.90214467559646,92.44406972372802,4773000,JNJ,Johnson & Johnson
+2016-09-26,91.18215942382812,91.84794914678956,91.01184029844607,91.84020575750615,5998900,JNJ,Johnson & Johnson
+2016-09-27,92.2969741821289,92.2969741821289,91.13571382433962,91.65440869993137,5349500,JNJ,Johnson & Johnson
+2016-09-28,92.42858123779295,92.5292216746776,91.9795591535835,92.1653650614136,5076100,JNJ,Johnson & Johnson
+2016-09-29,90.78732299804688,92.3356699852882,90.60926640214012,92.03374279529416,6190200,JNJ,Johnson & Johnson
+2016-09-30,91.45309448242188,91.83244367149452,90.88020786491926,91.1821349948513,7941100,JNJ,Johnson & Johnson
+2016-10-03,91.97956085205078,92.13439911143509,90.9112034414396,91.35248214435244,6098600,JNJ,Johnson & Johnson
+2016-10-04,91.98728942871094,92.49824674268498,91.56923505540708,92.00277029891862,5733900,JNJ,Johnson & Johnson
+2016-10-05,92.26599884033205,92.46728560605192,91.81697678852426,92.2969664894024,5778700,JNJ,Johnson & Johnson
+2016-10-06,91.93311309814452,92.01052927524782,91.29054760588332,91.73956970214844,4448500,JNJ,Johnson & Johnson
+2016-10-07,92.31246185302734,92.56794056810976,91.88666990103272,92.25826993526526,4799300,JNJ,Johnson & Johnson
+2016-10-10,92.74600219726562,93.05566692061464,92.397620523784,92.5214911383044,3657000,JNJ,Johnson & Johnson
+2016-10-11,91.07378387451172,92.61438771925836,90.62476175888474,92.44407448487748,6394200,JNJ,Johnson & Johnson
+2016-10-12,91.32923889160156,91.68535795442268,90.96537644080244,91.32149550362357,4685200,JNJ,Johnson & Johnson
+2016-10-13,91.55377197265624,92.28149114329572,90.79507924263432,90.99636603328923,7387400,JNJ,Johnson & Johnson
+2016-10-14,91.01183319091795,91.97181256692484,91.01183319091795,91.73955815836432,5640500,JNJ,Johnson & Johnson
+2016-10-17,91.73180389404295,91.77825831413246,90.96537388702043,90.96537388702043,6956400,JNJ,Johnson & Johnson
+2016-10-18,89.34738159179688,91.72409440278706,89.15383818404042,90.87249868347782,12598300,JNJ,Johnson & Johnson
+2016-10-19,88.7125473022461,89.71897531435691,88.61190686362528,89.47124000611858,7400900,JNJ,Johnson & Johnson
+2016-10-20,88.92930603027344,89.57186550270266,88.71253250356003,88.89833838360009,6973000,JNJ,Johnson & Johnson
+2016-10-21,87.82225036621094,88.4415856691249,87.47386872100103,88.34094523285121,8422000,JNJ,Johnson & Johnson
+2016-10-24,87.9538803100586,88.4029025031238,87.82227218996339,88.2016156740813,6141900,JNJ,Johnson & Johnson
+2016-10-25,88.22480010986328,88.37963833401926,87.55126712435197,87.97706485768802,5595000,JNJ,Johnson & Johnson
+2016-10-26,88.6893081665039,89.20026547644885,87.94610236642687,87.97707001307275,6429200,JNJ,Johnson & Johnson
+2016-10-27,89.57189178466797,90.22994413322998,88.86739681218086,89.01449170042079,7548700,JNJ,Johnson & Johnson
+2016-10-28,89.28543090820312,89.7344529544277,88.69705739613212,89.66477426826697,8813300,JNJ,Johnson & Johnson
+2016-10-31,89.79639434814453,89.98220026509259,88.64287733618556,89.24673180007716,8552500,JNJ,Johnson & Johnson
+2016-11-01,89.29315948486328,89.75766826234025,88.74349706508829,88.84414338989637,7591900,JNJ,Johnson & Johnson
+2016-11-02,88.92158508300781,89.61834254281115,88.8983608187604,89.43253661587948,6591300,JNJ,Johnson & Johnson
+2016-11-03,89.05316925048828,89.37058319383014,88.83640163380339,88.93704205398579,6227100,JNJ,Johnson & Johnson
+2016-11-04,89.11512756347656,89.75769309783645,89.06093564530622,89.06093564530622,7160600,JNJ,Johnson & Johnson
+2016-11-07,90.31507110595705,90.36151961959048,89.68024325177039,89.71895428411445,6398200,JNJ,Johnson & Johnson
+2016-11-08,90.61701965332033,91.01958731496808,90.16799756059636,90.17574095018834,6675300,JNJ,Johnson & Johnson
+2016-11-09,93.1408233642578,94.836265428106,91.42990042735234,92.9008314397773,16220000,JNJ,Johnson & Johnson
+2016-11-10,92.54470825195312,93.75241711784008,92.14213469234043,93.49693842498692,11904500,JNJ,Johnson & Johnson
+2016-11-11,91.71632385253906,92.50597812349416,91.45310182457116,92.50597812349416,8134800,JNJ,Johnson & Johnson
+2016-11-14,90.26862335205078,92.1188974304307,90.19120718811986,91.80148938637156,10054900,JNJ,Johnson & Johnson
+2016-11-15,90.05187225341797,90.33831860964249,89.66478545626495,90.11380755851664,7446700,JNJ,Johnson & Johnson
+2016-11-16,90.08283996582033,90.40799145809068,89.86607230430673,90.30735101709531,6594800,JNJ,Johnson & Johnson
+2016-11-17,90.24539184570312,90.3305513911302,89.89701618275552,90.3305513911302,5730300,JNJ,Johnson & Johnson
+2016-11-18,89.92579650878906,90.36232759610776,89.49705637139392,90.26099172149162,7717800,JNJ,Johnson & Johnson
+2016-11-21,89.64519500732422,90.17527118091138,89.4892926992717,89.98818722178999,5843300,JNJ,Johnson & Johnson
+2016-11-22,87.8834457397461,89.64516987381181,87.51706887652148,89.32556250043199,11649700,JNJ,Johnson & Johnson
+2016-11-23,88.14070892333984,88.42133781778455,86.96362694649073,87.50149998539166,7892600,JNJ,Johnson & Johnson
+2016-11-25,88.96699523925781,89.04495232985175,88.3823527435493,88.55384882719036,3433300,JNJ,Johnson & Johnson
+2016-11-28,88.1874771118164,88.95920953370808,88.12511976187163,88.70196539307753,9065700,JNJ,Johnson & Johnson
+2016-11-29,87.6807861328125,88.40574306229271,87.4391298581251,88.0471570995038,7799600,JNJ,Johnson & Johnson
+2016-11-30,86.76093292236328,87.71194621292011,86.76093292236328,87.45470808165348,11178500,JNJ,Johnson & Johnson
+2016-12-01,86.82329559326172,86.94802216530246,86.52707890560039,86.80770774540177,8143300,JNJ,Johnson & Johnson
+2016-12-02,87.2754135131836,87.71974148277064,86.87006408106322,87.0883296173811,6167700,JNJ,Johnson & Johnson
+2016-12-05,87.25983428955078,87.63400211813088,87.0961351211357,87.6184142699777,5451600,JNJ,Johnson & Johnson
+2016-12-06,87.35338592529297,88.24204208099643,87.18968673316773,87.49370036815621,6530400,JNJ,Johnson & Johnson
+2016-12-07,86.60505676269531,87.22088102076462,85.2175059306902,87.22088102076462,11761100,JNJ,Johnson & Johnson
+2016-12-08,86.51929473876953,86.68299392819254,85.69300189293206,86.16851161104752,7774900,JNJ,Johnson & Johnson
+2016-12-09,87.50928497314453,87.64180250323592,86.68298625317738,86.8466913753969,7672100,JNJ,Johnson & Johnson
+2016-12-12,89.92579650878906,89.95697815035327,87.75872297204273,87.84447099952177,9544600,JNJ,Johnson & Johnson
+2016-12-13,90.33894348144533,90.4013067650084,89.65296520412163,90.05831465270153,7051600,JNJ,Johnson & Johnson
+2016-12-14,89.63736724853516,91.43806980726583,89.31776584286818,90.5182322329254,9378700,JNJ,Johnson & Johnson
+2016-12-15,90.33894348144533,90.36232822595896,89.55942027877701,89.90241239108389,6738100,JNJ,Johnson & Johnson
+2016-12-16,90.3311538696289,90.78327879099125,90.00375552545228,90.7443061960886,11291100,JNJ,Johnson & Johnson
+2016-12-19,90.4402847290039,90.9391850798536,90.3779273890268,90.4792632703687,6310800,JNJ,Johnson & Johnson
+2016-12-20,90.15965270996094,90.61956852562844,89.57501033237624,90.40909988650547,5715200,JNJ,Johnson & Johnson
+2016-12-21,89.88683319091797,90.58060847815356,89.44250513114584,90.58060847815356,5907600,JNJ,Johnson & Johnson
+2016-12-22,89.98816680908203,90.0583210476045,88.77210648241169,89.64517467241983,4602300,JNJ,Johnson & Johnson
+2016-12-23,90.39351654052734,90.67414538998696,89.87903428137838,89.9569854179415,2992500,JNJ,Johnson & Johnson
+2016-12-27,90.35454559326172,90.42469983326043,89.94139326209255,90.33895179729048,3232600,JNJ,Johnson & Johnson
+2016-12-28,89.72312927246094,90.54942800201944,89.68415667642967,90.33115648562332,3278300,JNJ,Johnson & Johnson
+2016-12-29,90.02713775634766,90.32336039524148,89.65296992982653,89.8244659950197,2993600,JNJ,Johnson & Johnson
+2016-12-30,89.8088607788086,90.41688788005136,89.62957378602655,90.26878252672915,5506700,JNJ,Johnson & Johnson
+2017-01-03,90.29996490478516,90.42469147185936,89.8244612228624,90.25319541577736,5953000,JNJ,Johnson & Johnson
+2017-01-04,90.15186309814452,90.60398800069557,89.8868221062976,90.0349334237206,5828900,JNJ,Johnson & Johnson
+2017-01-05,91.0950927734375,91.18084081171212,89.98817112135318,90.42470226363076,6217200,JNJ,Johnson & Johnson
+2017-01-06,90.65856170654295,91.20422563484368,90.23761841301496,90.94698151980587,5221400,JNJ,Johnson & Johnson
+2017-01-09,90.64295959472656,90.90020368616528,90.33894601294998,90.6975259825508,5457500,JNJ,Johnson & Johnson
+2017-01-10,90.54943084716795,91.20422757505852,90.32336837283694,90.44808901026283,5312800,JNJ,Johnson & Johnson
+2017-01-11,89.43472290039062,90.61959585955238,88.88125604905115,90.48707830801098,8887200,JNJ,Johnson & Johnson
+2017-01-12,89.3489761352539,89.43472418684745,88.37457186468345,89.07613818166082,6627300,JNJ,Johnson & Johnson
+2017-01-13,89.33335876464844,89.6607570858217,89.20863814351628,89.59839974890069,4935200,JNJ,Johnson & Johnson
+2017-01-17,89.5438461303711,89.68416056620894,88.60841457568837,88.81888920309065,6255400,JNJ,Johnson & Johnson
+2017-01-18,89.41132354736328,89.72313406873528,89.18526701534189,89.54384703336783,5014600,JNJ,Johnson & Johnson
+2017-01-19,89.02156066894531,89.5672305607306,88.80329509114758,89.39573447894925,5540800,JNJ,Johnson & Johnson
+2017-01-20,88.98258209228516,89.6685604260261,88.92801570150225,89.24761714829056,7502400,JNJ,Johnson & Johnson
+2017-01-23,88.79549407958984,89.46587858660448,88.7097460484143,89.26320682863529,7989800,JNJ,Johnson & Johnson
+2017-01-24,87.11952209472656,88.31998864109119,86.6440124254753,88.01597504236209,12450300,JNJ,Johnson & Johnson
+2017-01-25,87.93022918701172,87.93022918701172,86.34000096723298,87.25204178603101,9385500,JNJ,Johnson & Johnson
+2017-01-26,87.181884765625,87.96140808125737,86.99480083511469,87.30661135082582,10164300,JNJ,Johnson & Johnson
+2017-01-27,88.38233947753906,88.50706604593536,87.22864845632392,87.30659958792656,8886100,JNJ,Johnson & Johnson
+2017-01-30,88.1874771118164,88.55385404896454,87.96921151878128,88.39795175316554,6969400,JNJ,Johnson & Johnson
+2017-01-31,88.28102111816406,88.39795081241459,87.64181219652464,87.92244108380939,8713400,JNJ,Johnson & Johnson
+2017-02-01,88.26538848876953,88.33554270135436,87.67294936647069,87.68074626140954,7082300,JNJ,Johnson & Johnson
+2017-02-02,88.53045654296875,88.56943508494776,87.90683555504762,87.94581409702664,7826300,JNJ,Johnson & Johnson
+2017-02-03,88.58502960205078,88.6006233989325,87.8211000789938,88.47589681304264,7267600,JNJ,Johnson & Johnson
+2017-02-06,88.39794158935547,88.54604696914825,87.7899143794412,88.44471108325943,6178400,JNJ,Johnson & Johnson
+2017-02-07,88.46028900146484,88.56942176584604,88.12509381163986,88.55382797248323,5507900,JNJ,Johnson & Johnson
+2017-02-08,88.39794158935547,88.62400405537576,88.20306076836805,88.31999045041863,5272000,JNJ,Johnson & Johnson
+2017-02-09,88.92801666259766,89.3723446915722,88.39794059756746,88.39794059756746,5854600,JNJ,Johnson & Johnson
+2017-02-10,89.83226013183594,90.41690258539204,89.0449459097629,89.11510014949016,6438500,JNJ,Johnson & Johnson
+2017-02-13,90.3311538696289,90.51824373540744,89.81667160696428,89.86344109976365,5710800,JNJ,Johnson & Johnson
+2017-02-14,90.70532989501952,90.73651154008638,89.89462496515347,89.98816990035402,5539100,JNJ,Johnson & Johnson
+2017-02-15,91.3601303100586,91.56280803757934,90.1050972947766,90.34675356703669,5979700,JNJ,Johnson & Johnson
+2017-02-16,92.04611206054688,92.20201434056212,91.20422547496663,91.20422547496663,7119300,JNJ,Johnson & Johnson
+2017-02-17,92.65412902832033,92.68531067033184,92.02271713263475,92.13184990603004,8691400,JNJ,Johnson & Johnson
+2017-02-21,93.27774810791016,93.45703511177707,92.23318393693644,92.29554721971186,8595100,JNJ,Johnson & Johnson
+2017-02-22,93.16861724853516,93.36349806317986,92.95814858552669,92.98153333171756,5103900,JNJ,Johnson & Johnson
+2017-02-23,94.86795806884766,95.02386625586996,93.1374217975695,93.16859748768474,9980900,JNJ,Johnson & Johnson
+2017-02-24,96.30394744873048,96.31178995206932,94.86797910074284,95.3387867267561,10835000,JNJ,Johnson & Johnson
+2017-02-27,96.0450210571289,96.4216648413128,95.8096142020302,95.83315369021108,5946200,JNJ,Johnson & Johnson
+2017-02-28,95.89591979980467,96.2411815553804,95.68405844129327,95.73898590362175,8885500,JNJ,Johnson & Johnson
+2017-03-01,97.19063568115234,97.65359481926453,96.0606925843251,96.11562004116288,9393900,JNJ,Johnson & Johnson
+2017-03-02,97.01016235351562,97.58298242751091,96.53150620565008,97.10432627964536,6950200,JNJ,Johnson & Johnson
+2017-03-03,97.1356964111328,97.24555131144834,96.6962768098707,97.01014453269045,5585200,JNJ,Johnson & Johnson
+2017-03-06,97.07292938232422,97.63790091388796,96.20193260227074,96.52365483032816,6670700,JNJ,Johnson & Johnson
+2017-03-07,97.1670913696289,97.66143845660542,96.03714832894715,96.1862396986603,6644000,JNJ,Johnson & Johnson
+2017-03-08,97.37895965576172,97.83407630041116,96.90815201737854,97.10432236559186,7909900,JNJ,Johnson & Johnson
+2017-03-09,98.8306121826172,99.03463100687333,97.43388035804624,97.755602580398,8571100,JNJ,Johnson & Johnson
+2017-03-10,99.03462982177734,99.2543396360501,98.50889476810416,98.90123543263222,7395400,JNJ,Johnson & Johnson
+2017-03-13,99.40343475341795,99.6152960861306,98.70506882314976,98.73645679589306,7162500,JNJ,Johnson & Johnson
+2017-03-14,99.69377136230467,100.24304593165624,99.47405554792026,99.54467998491909,7679700,JNJ,Johnson & Johnson
+2017-03-15,101.19252014160156,101.22390212982914,99.3406655440384,99.69377577136144,8360600,JNJ,Johnson & Johnson
+2017-03-16,100.80017852783205,100.98849440207778,100.25874045615542,100.78448154721552,7610700,JNJ,Johnson & Johnson
+2017-03-17,100.4862823486328,101.17680570337528,100.39996692929,100.79230756752348,13300800,JNJ,Johnson & Johnson
+2017-03-20,100.49414825439452,100.76877954842256,100.41567532850796,100.4705967979986,5827500,JNJ,Johnson & Johnson
+2017-03-21,99.85071563720705,100.79233099315552,99.76440019780324,100.73740951714704,7578600,JNJ,Johnson & Johnson
+2017-03-22,99.07388305664062,100.16458980975985,99.0346465888875,99.69378212994452,10272700,JNJ,Johnson & Johnson
+2017-03-23,98.79138946533205,99.65453780807316,98.6030676055771,98.94832335068716,8508100,JNJ,Johnson & Johnson
+2017-03-24,98.46184539794922,99.15236301987017,98.18720206091754,98.76002223741943,6490300,JNJ,Johnson & Johnson
+2017-03-27,98.71292877197266,98.97971759129504,98.20288463231267,98.2107331230705,5004300,JNJ,Johnson & Johnson
+2017-03-28,98.60308837890624,98.69724633529856,97.91256476992125,98.57170039789372,5287600,JNJ,Johnson & Johnson
+2017-03-29,98.02239227294922,98.34411449829122,97.5829726350612,98.1244046793472,3971800,JNJ,Johnson & Johnson
+2017-03-30,97.81837463378906,98.42257660623874,97.5201919055872,97.88114458851916,4711700,JNJ,Johnson & Johnson
+2017-03-31,97.73208618164062,97.95179605043626,97.3240484367531,97.3868243954504,5657600,JNJ,Johnson & Johnson
+2017-04-03,97.84192657470705,98.32842521569503,97.52020432418163,97.87331454939076,4956400,JNJ,Johnson & Johnson
+2017-04-04,97.83406829833984,97.9046867443315,97.47311560554776,97.70067390925996,5358500,JNJ,Johnson & Johnson
+2017-04-05,97.92823028564452,98.5559717442418,97.62220505241666,97.8654543437918,5646300,JNJ,Johnson & Johnson
+2017-04-06,98.12443542480467,98.4461517643069,97.692858154764,97.9674955144965,4324200,JNJ,Johnson & Johnson
+2017-04-07,98.02239227294922,98.45396940776322,97.9517738254216,98.1793321340832,3615100,JNJ,Johnson & Johnson
+2017-04-10,97.56729888916016,98.04595510297416,97.4809894282882,97.98318513021682,4594200,JNJ,Johnson & Johnson
+2017-04-11,97.47314453125,97.92041278185688,97.26127715711527,97.50453251210868,4161500,JNJ,Johnson & Johnson
+2017-04-12,98.39904022216795,98.44611918635825,97.58297091855675,97.72421379777109,5556600,JNJ,Johnson & Johnson
+2017-04-13,98.07731628417967,98.59520882777322,98.05377680249696,98.18717118979468,5396500,JNJ,Johnson & Johnson
+2017-04-17,98.65013122558594,98.72074966701553,98.03023229758408,98.10085073901368,5367500,JNJ,Johnson & Johnson
+2017-04-18,95.58989715576172,96.8061558380784,94.9072221165289,96.65706444192944,13485700,JNJ,Johnson & Johnson
+2017-04-19,95.2367706298828,95.9508274930331,95.03275181756422,95.8095846209115,6993100,JNJ,Johnson & Johnson
+2017-04-20,95.6291275024414,95.84883734376788,95.22108980856864,95.62127901192429,6330100,JNJ,Johnson & Johnson
+2017-04-21,95.54283142089844,95.76254130673178,95.3702005144164,95.55852241846708,6021700,JNJ,Johnson & Johnson
+2017-04-24,96.42950439453124,96.68060222292704,95.84884178886182,96.13917009837432,5679000,JNJ,Johnson & Johnson
+2017-04-25,96.85321807861328,97.10431586805888,96.52365335246158,96.78259364492732,5090000,JNJ,Johnson & Johnson
+2017-04-26,96.91600799560548,97.50451908571566,96.89246850986416,97.13571784471684,5021800,JNJ,Johnson & Johnson
+2017-04-27,97.09646606445312,97.54373418293314,96.82967728593398,96.970920164751,4225200,JNJ,Johnson & Johnson
+2017-04-28,96.8846206665039,97.22203393322096,96.61782585748269,97.182797465627,4381800,JNJ,Johnson & Johnson
+2017-05-01,96.78260803222656,97.12786978903075,96.51581921043744,96.8296929905645,4556400,JNJ,Johnson & Johnson
+2017-05-02,97.06510162353516,97.09648960273066,96.42951150809954,96.9238587104778,4881600,JNJ,Johnson & Johnson
+2017-05-03,96.77477264404295,97.06510097302714,96.54721428638425,96.9787855274792,3736500,JNJ,Johnson & Johnson
+2017-05-04,97.26126098632812,97.26126098632812,96.69629538473968,97.05724812463406,3753700,JNJ,Johnson & Johnson
+2017-05-05,96.91600799560548,97.14356633551208,96.40596385351444,97.14356633551208,4139800,JNJ,Johnson & Johnson
+2017-05-08,96.71198272705078,97.14355989249847,96.53150337059704,96.93169256158995,3608600,JNJ,Johnson & Johnson
+2017-05-09,96.68058013916016,96.88459894895615,96.42163387903172,96.69627711733688,3762500,JNJ,Johnson & Johnson
+2017-05-10,96.3667221069336,96.56289245955686,96.02930886095578,96.44519503729816,4237400,JNJ,Johnson & Johnson
+2017-05-11,96.67274475097656,96.68059324112856,95.99791827735962,96.12347017321576,4095900,JNJ,Johnson & Johnson
+2017-05-12,97.01801300048828,97.37896574537577,96.52366584726845,96.60213279413192,4097100,JNJ,Johnson & Johnson
+2017-05-15,99.64669799804688,99.93703229655328,97.55944840511212,97.62222435938016,9854600,JNJ,Johnson & Johnson
+2017-05-16,100.25875091552734,100.7295586101902,99.70162777840108,99.92133763680076,7233800,JNJ,Johnson & Johnson
+2017-05-17,99.39559173583984,100.35290400396272,99.22296086956928,100.2587400805486,6480800,JNJ,Johnson & Johnson
+2017-05-18,99.63098907470705,100.33720346653172,98.8384592579569,99.2307999215658,6571300,JNJ,Johnson & Johnson
+2017-05-19,99.65452575683594,99.96055098692152,99.21510614166549,99.67806523812816,6957200,JNJ,Johnson & Johnson
+2017-05-22,99.85856628417967,100.1645915808028,99.364213122985,99.364213122985,4858200,JNJ,Johnson & Johnson
+2017-05-23,100.06257629394533,100.5569234543484,99.89779390714428,99.89779390714428,3972500,JNJ,Johnson & Johnson
+2017-05-24,100.0547332763672,100.43922551026324,99.88210239965832,100.2744431243078,3965200,JNJ,Johnson & Johnson
+2017-05-25,100.73400115966795,100.80509392083523,99.78614187061534,100.10999148427707,5294300,JNJ,Johnson & Johnson
+2017-05-26,100.25221252441406,100.84462633215163,100.18112576013112,100.49708099619345,4005200,JNJ,Johnson & Johnson
+2017-05-30,100.40226745605467,100.62343425796912,99.67557481366627,100.07841176300612,3665400,JNJ,Johnson & Johnson
+2017-05-31,101.30274200439452,101.73718112528226,100.59184436400724,100.59184436400724,8813500,JNJ,Johnson & Johnson
+2017-06-01,101.72138214111328,101.72138214111328,101.20005518534106,101.35804181631768,5790900,JNJ,Johnson & Johnson
+2017-06-02,102.74823760986328,102.7956287792946,101.7608814044172,101.93465706079076,6562600,JNJ,Johnson & Johnson
+2017-06-05,102.96941375732422,103.09579825570783,102.5270800656707,102.66135907544486,4634700,JNJ,Johnson & Johnson
+2017-06-06,103.34065246582033,103.7355949523276,102.708742076871,102.82722000174792,5619100,JNJ,Johnson & Johnson
+2017-06-07,103.2774658203125,103.85407850711854,103.14318681394336,103.47493707427104,5765200,JNJ,Johnson & Johnson
+2017-06-08,103.11947631835938,103.79087125313278,102.65344711904248,103.277450888148,8101700,JNJ,Johnson & Johnson
+2017-06-09,103.89356231689452,104.02784130665346,102.92990175256584,102.97729291922344,5992500,JNJ,Johnson & Johnson
+2017-06-12,104.12262725830078,104.13052176787512,103.80666608503212,103.8935539010952,8020700,JNJ,Johnson & Johnson
+2017-06-13,104.28063201904295,104.84144367839475,103.79089507181666,104.06735967190716,5733800,JNJ,Johnson & Johnson
+2017-06-14,104.87303924560548,105.49704311872696,104.6676614232272,104.6676614232272,7329400,JNJ,Johnson & Johnson
+2017-06-15,105.0863037109375,105.33117820526874,104.11474845605012,104.26482854678264,5265000,JNJ,Johnson & Johnson
+2017-06-16,106.12104034423828,106.31851156776484,105.08628100870214,105.62340900409156,12639600,JNJ,Johnson & Johnson
+2017-06-19,105.89988708496094,106.38170536142104,105.4417523414517,105.96306727820698,7488700,JNJ,Johnson & Johnson
+2017-06-20,106.01834869384766,106.44488122238955,105.76557974901787,105.76557974901787,5201200,JNJ,Johnson & Johnson
+2017-06-21,106.56336975097656,106.72134431302592,105.86037270507336,106.07363294013108,5841100,JNJ,Johnson & Johnson
+2017-06-22,107.46385192871094,108.21424023513228,106.84774262005442,106.98991612850374,7311000,JNJ,Johnson & Johnson
+2017-06-23,107.76399993896484,107.82719218245768,106.88723919880783,106.98991604838164,9007100,JNJ,Johnson & Johnson
+2017-06-26,107.69292449951172,108.13525819774718,107.58234107495286,107.8035079240706,5561800,JNJ,Johnson & Johnson
+2017-06-27,106.64234924316406,108.00095214917044,106.62656022410064,107.81928200845049,6120500,JNJ,Johnson & Johnson
+2017-06-28,105.7024383544922,107.58235684760784,105.50496706363656,107.3848855567522,6557900,JNJ,Johnson & Johnson
+2017-06-29,104.77034759521484,105.63131936635332,104.50968409471912,105.3706558658576,5750000,JNJ,Johnson & Johnson
+2017-06-30,104.4938735961914,105.21267178552124,104.48597908574486,104.81772931481532,5264400,JNJ,Johnson & Johnson
+2017-07-03,104.9756851196289,105.30744734205764,104.77821391958996,104.88879730950435,2931000,JNJ,Johnson & Johnson
+2017-07-05,105.5602035522461,105.89195371991988,104.59654313785234,105.0388766947507,4302700,JNJ,Johnson & Johnson
+2017-07-06,104.6755599975586,105.8208907978802,104.58867216842036,105.53653172549038,4282200,JNJ,Johnson & Johnson
+2017-07-07,104.69133758544922,105.05468993653224,104.01994266333162,104.9836031893704,4994100,JNJ,Johnson & Johnson
+2017-07-10,103.9093780517578,104.9520200234048,103.65660905700156,104.849343165388,4019600,JNJ,Johnson & Johnson
+2017-07-11,103.65660095214844,104.09893460569704,103.0641872262841,103.81457553517464,3733100,JNJ,Johnson & Johnson
+2017-07-12,104.44649505615234,104.9678220731598,104.08315468867865,104.29641497070877,5053200,JNJ,Johnson & Johnson
+2017-07-13,104.15425872802734,104.43861787059708,103.4670624887718,104.34383550730422,4424400,JNJ,Johnson & Johnson
+2017-07-14,104.73876953125,105.05471875153192,104.05946786022272,104.26483364813694,4383100,JNJ,Johnson & Johnson
+2017-07-17,104.38329315185548,104.99940245944434,104.06734398739025,104.82563885587008,4939400,JNJ,Johnson & Johnson
+2017-07-18,106.20795440673828,106.59499038676014,103.53813894813707,103.96467159316056,10256000,JNJ,Johnson & Johnson
+2017-07-19,106.80036163330078,106.95833623086902,106.25533902690452,106.50809597247586,5503300,JNJ,Johnson & Johnson
+2017-07-20,107.87457275390624,108.2774096623144,107.12417255292216,107.21106036289476,6088600,JNJ,Johnson & Johnson
+2017-07-21,106.87931823730467,107.6376130043778,106.7134491665829,106.89511930922129,6773500,JNJ,Johnson & Johnson
+2017-07-24,105.06260681152344,106.7608669111437,104.93623436278553,106.62658789813568,8306700,JNJ,Johnson & Johnson
+2017-07-25,104.1700439453125,105.7261184534634,103.8303871074103,105.6392306161107,6262900,JNJ,Johnson & Johnson
+2017-07-26,103.4354248046875,104.45438307085998,103.27745023589658,103.99624838448536,5382200,JNJ,Johnson & Johnson
+2017-07-27,103.34065246582033,103.59340938978713,102.34540173878968,103.35645354003329,5838100,JNJ,Johnson & Johnson
+2017-07-28,104.14633178710938,104.25691519408224,103.09578339452352,103.58550818930512,4970900,JNJ,Johnson & Johnson
+2017-07-31,104.83352661132812,105.51282811857514,104.34380182215725,104.37539191549295,5440800,JNJ,Johnson & Johnson
+2017-08-01,104.66763305664062,105.33114546483152,104.48596292297071,105.18895992997425,3837600,JNJ,Johnson & Johnson
+2017-08-02,104.39119720458984,104.65975519319524,103.86987024834094,104.32800496267896,4032100,JNJ,Johnson & Johnson
+2017-08-03,105.3311767578125,105.37066136835564,103.87777909860397,104.19374035177512,4327300,JNJ,Johnson & Johnson
+2017-08-04,105.1968765258789,105.8524825098068,104.89672842738167,105.63922224177443,3192800,JNJ,Johnson & Johnson
+2017-08-07,104.9441146850586,105.43383949601296,104.66765013215272,105.1257848483662,3010800,JNJ,Johnson & Johnson
+2017-08-08,104.4780731201172,104.89671112895016,103.79086510060807,104.65974326197068,5535800,JNJ,Johnson & Johnson
+2017-08-09,105.23635864257812,105.3785441876388,104.55705716718909,104.90460844101882,6332300,JNJ,Johnson & Johnson
+2017-08-10,105.12579345703124,105.72611378045796,104.55707528362112,105.08629679585496,5607900,JNJ,Johnson & Johnson
+2017-08-11,105.13367462158205,106.23161404197428,104.8572101128279,105.56020712224904,4270600,JNJ,Johnson & Johnson
+2017-08-14,105.43385314941406,106.13685036214098,104.95202278657722,106.0025713498998,3041100,JNJ,Johnson & Johnson
+2017-08-15,105.35489654541016,105.79723034876518,105.2127109356505,105.72614357023146,3931800,JNJ,Johnson & Johnson
+2017-08-16,105.9788589477539,106.6107692983321,105.73399654941812,105.90777219714433,4469900,JNJ,Johnson & Johnson
+2017-08-17,105.0863037109375,106.42911796316136,105.07840919925827,105.98677220264304,5741400,JNJ,Johnson & Johnson
+2017-08-18,104.76245880126952,105.67082179430872,104.56498753733148,104.79404890031626,4792800,JNJ,Johnson & Johnson
+2017-08-21,105.41014099121094,105.56811556591398,104.41489032316304,104.4859770738763,4660000,JNJ,Johnson & Johnson
+2017-08-22,106.39749908447266,106.46858583647906,104.97570378090602,105.2679694047452,4150300,JNJ,Johnson & Johnson
+2017-08-23,104.89673614501952,106.23164379642628,104.77824615692876,106.18424056957642,5129900,JNJ,Johnson & Johnson
+2017-08-24,104.9678192138672,105.11789929522264,104.4780943611821,104.91253353018767,5398400,JNJ,Johnson & Johnson
+2017-08-25,104.67369079589844,105.37321512856752,104.62599816037245,104.85652873789202,4133300,JNJ,Johnson & Johnson
+2017-08-28,104.72142791748048,105.0234854122604,104.52270045514764,104.67372313785675,5349200,JNJ,Johnson & Johnson
+2017-08-29,105.0950164794922,105.2857870441677,104.37164574347248,104.58627475809182,3277900,JNJ,Johnson & Johnson
+2017-08-30,104.18881225585938,104.92807239839232,104.053666943329,104.92807239839232,5430800,JNJ,Johnson & Johnson
+2017-08-31,105.2221908569336,105.32553299711816,104.33189589337177,104.443182763817,7407100,JNJ,Johnson & Johnson
+2017-09-01,104.15701293945312,105.44476272160004,104.08547398030252,105.40502694164456,3820800,JNJ,Johnson & Johnson
+2017-09-05,103.25875854492188,104.27624192521006,103.11568063020572,103.91059027914078,5146600,JNJ,Johnson & Johnson
+2017-09-06,103.87083435058594,104.13315597000276,103.50518273274992,103.76749222280904,5601900,JNJ,Johnson & Johnson
+2017-09-07,105.07910919189452,105.3414308334596,103.5369825211319,104.02187789565666,3800200,JNJ,Johnson & Johnson
+2017-09-08,104.11726379394533,105.19834141592396,104.02982324623532,104.928075042769,4854400,JNJ,Johnson & Johnson
+2017-09-11,105.88990783691406,105.9932378317632,104.14905395961308,104.42726502803129,5724200,JNJ,Johnson & Johnson
+2017-09-12,105.42887115478516,106.42250822099749,104.8724246942193,106.38276031247725,5465200,JNJ,Johnson & Johnson
+2017-09-13,105.28578186035156,106.319166842449,104.80884334278576,105.4606629556,4679500,JNJ,Johnson & Johnson
+2017-09-14,106.66095733642578,106.8914878978028,104.9201156148372,105.03934719530316,6274500,JNJ,Johnson & Johnson
+2017-09-15,106.8755874633789,107.67049702001148,106.66095848686808,107.14585380158825,15522000,JNJ,Johnson & Johnson
+2017-09-18,107.61488342285156,107.92489773322428,106.60534466677224,106.86766633391224,5260800,JNJ,Johnson & Johnson
+2017-09-19,107.48767852783205,107.94077069865904,106.79611104792644,107.32869903156566,4903800,JNJ,Johnson & Johnson
+2017-09-20,105.89787292480467,106.74842001035609,105.19834849604491,105.92171924584336,8705500,JNJ,Johnson & Johnson
+2017-09-21,104.72930908203124,106.37477729349368,104.43519649769142,105.96936575361516,6051800,JNJ,Johnson & Johnson
+2017-09-22,104.4431610107422,105.23807052817818,104.347775750044,104.92011157294644,4334900,JNJ,Johnson & Johnson
+2017-09-25,104.2682876586914,104.73728139762186,103.9980213138187,104.5067629574322,6017400,JNJ,Johnson & Johnson
+2017-09-26,104.08544158935548,104.88035101083598,103.99005634017146,104.53058892468772,4516200,JNJ,Johnson & Johnson
+2017-09-27,103.13953399658205,104.20471008788968,102.88515706944976,104.13317112564351,5796100,JNJ,Johnson & Johnson
+2017-09-28,102.91693115234376,103.55286116101868,102.77384113894776,103.26669326358277,3992700,JNJ,Johnson & Johnson
+2017-09-29,103.34619140625,103.71185515448572,102.58308499246075,103.00438610471804,5736900,JNJ,Johnson & Johnson
+2017-10-02,104.30803680419922,104.3954773437991,103.35414772724631,103.4654345840682,4492900,JNJ,Johnson & Johnson
+2017-10-03,105.00756072998048,105.24602390131244,104.41932327219374,104.6498417142672,3900800,JNJ,Johnson & Johnson
+2017-10-04,105.6355438232422,105.86606228683182,105.00757053119136,105.24603372478106,3589000,JNJ,Johnson & Johnson
+2017-10-05,105.87400817871094,105.96939344626588,105.21423177628849,105.6355328804661,3741100,JNJ,Johnson & Johnson
+2017-10-06,105.89787292480467,105.92171924584336,105.30963537067856,105.72299181761475,2469500,JNJ,Johnson & Johnson
+2017-10-09,106.08068084716795,106.3748056392377,105.85810713548996,106.24761719560526,3750500,JNJ,Johnson & Johnson
+2017-10-10,106.43841552734376,106.62125351132136,105.6594073330382,106.1681491110648,4184600,JNJ,Johnson & Johnson
+2017-10-11,108.6243896484375,108.96620707634072,106.81199676982592,107.21740841988222,8269400,JNJ,Johnson & Johnson
+2017-10-12,108.76749420166016,109.315983827769,108.12361929426606,108.37798408747987,5172800,JNJ,Johnson & Johnson
+2017-10-13,108.44951629638672,109.23648120607164,108.37797733987678,108.58466160893909,4106600,JNJ,Johnson & Johnson
+2017-10-16,108.20309448242188,109.10929097149638,107.74204544350911,108.46541611470111,5120100,JNJ,Johnson & Johnson
+2017-10-17,111.91532135009766,112.1776429832378,108.95031182961534,109.4352071885668,11717300,JNJ,Johnson & Johnson
+2017-10-18,111.82786560058594,112.54329144715368,111.34298243692196,111.91530613307678,6827700,JNJ,Johnson & Johnson
+2017-10-19,112.90895080566406,113.65616774758648,111.71658644200684,111.85173174372264,9181300,JNJ,Johnson & Johnson
+2017-10-20,113.19513702392578,114.1649278333779,112.74204479980835,113.17924756298096,5634500,JNJ,Johnson & Johnson
+2017-10-23,114.16490936279295,114.74520208610068,112.94075395332364,112.98050185797396,6686000,JNJ,Johnson & Johnson
+2017-10-24,112.59100341796876,113.97415058877026,112.02661222415148,113.97415058877026,6585800,JNJ,Johnson & Johnson
+2017-10-25,113.16332244873048,113.8548898662144,112.05045394595668,112.20943342787338,6563600,JNJ,Johnson & Johnson
+2017-10-26,112.72614288330078,114.2682696456509,112.38433753358372,113.28257724874685,5841100,JNJ,Johnson & Johnson
+2017-10-27,112.70227813720705,113.43359348785532,111.44631955804232,112.08224964145396,5140100,JNJ,Johnson & Johnson
+2017-10-30,111.2873306274414,112.24917646478114,110.74679798648494,112.14583434780444,6034300,JNJ,Johnson & Johnson
+2017-10-31,110.8183364868164,111.49400228530476,110.4765190939935,111.30323176778164,4832100,JNJ,Johnson & Johnson
+2017-11-01,111.2714614868164,111.75635691111536,110.76271974077818,111.15222987811994,5006800,JNJ,Johnson & Johnson
+2017-11-02,111.23169708251952,111.51786503032274,110.57987750268666,111.37478712110024,3494100,JNJ,Johnson & Johnson
+2017-11-03,111.35093688964844,111.60530165133528,110.7309083794244,111.07271368123811,2737000,JNJ,Johnson & Johnson
+2017-11-06,111.09658813476562,111.67688101591612,111.06479708001258,111.2953155827145,4220700,JNJ,Johnson & Johnson
+2017-11-07,111.10454559326172,111.4066030678038,110.420922683465,111.35096568934642,4201900,JNJ,Johnson & Johnson
+2017-11-08,112.33659362792967,112.77378406096798,110.85806177197388,111.04883225057854,4440700,JNJ,Johnson & Johnson
+2017-11-09,111.56555938720705,112.40816156341472,111.1283567119982,111.97095888820591,3517100,JNJ,Johnson & Johnson
+2017-11-10,110.93757629394533,111.39068056540444,110.1824146375374,111.39068056540444,4240800,JNJ,Johnson & Johnson
+2017-11-13,111.09658813476562,111.3032724434234,110.03141192480628,110.50040579091902,4322300,JNJ,Johnson & Johnson
+2017-11-14,110.88191986083984,111.50989296854664,110.42881566731242,110.94551407024836,4078200,JNJ,Johnson & Johnson
+2017-11-15,110.57193756103516,111.15221821138395,110.29371433079956,110.67526756793973,4811500,JNJ,Johnson & Johnson
+2017-11-16,110.38908386230467,111.03295864856368,110.20625806445068,110.82628653487468,4193800,JNJ,Johnson & Johnson
+2017-11-17,109.697509765625,110.38113241310676,109.61006923643468,109.93598503881285,4247400,JNJ,Johnson & Johnson
+2017-11-20,109.64192199707033,110.14271913973,109.49089929741774,109.81680315389232,4266300,JNJ,Johnson & Johnson
+2017-11-21,109.9677963256836,110.6991117365607,109.84856473181829,110.055236870971,5660600,JNJ,Johnson & Johnson
+2017-11-22,109.13313293457033,109.99959361122536,108.58465550281188,109.9359993881176,3917000,JNJ,Johnson & Johnson
+2017-11-24,109.70548248291016,109.99960731760234,109.14904812308072,109.30008290561145,2606800,JNJ,Johnson & Johnson
+2017-11-27,110.4492645263672,110.61721094740366,109.95339423673089,109.97738658259324,3933100,JNJ,Johnson & Johnson
+2017-11-28,111.98483276367188,112.39271483634543,110.56922337648156,110.60921468642236,5052800,JNJ,Johnson & Johnson
+2017-11-29,111.8168716430664,112.47269494125447,111.12906261982155,112.14478329216044,5851400,JNJ,Johnson & Johnson
+2017-11-30,111.43302154541016,112.19280787290845,110.7532056608052,112.01685581344924,8941900,JNJ,Johnson & Johnson
+2017-12-01,111.95285034179688,112.39273040480836,110.8491656970835,111.62495084358478,5990500,JNJ,Johnson & Johnson
+2017-12-04,111.17707061767578,113.16852107081776,111.11308695051385,112.46471293567296,5916700,JNJ,Johnson & Johnson
+2017-12-05,111.70491790771484,112.61666373648968,111.32902152006211,111.80088729906934,6745300,JNJ,Johnson & Johnson
+2017-12-06,112.81659698486328,113.53640395998389,112.12079455885112,112.64064498229833,5591700,JNJ,Johnson & Johnson
+2017-12-07,111.97684478759766,113.16851767086852,111.37701165506655,111.97684478759766,4713100,JNJ,Johnson & Johnson
+2017-12-08,112.44070434570312,112.5766650424212,111.80888555464443,111.96883859762836,5101300,JNJ,Johnson & Johnson
+2017-12-11,112.8805694580078,112.90456180110488,111.83286313065814,112.68861850959796,4358600,JNJ,Johnson & Johnson
+2017-12-12,114.04828643798828,114.82407165768626,113.6004007474403,114.04828643798828,8016700,JNJ,Johnson & Johnson
+2017-12-13,114.28020477294922,114.7120792468723,113.7363619388508,113.96829204077254,6118400,JNJ,Johnson & Johnson
+2017-12-14,113.28848266601562,114.86404538228902,113.25649693429632,114.78407495117244,5337900,JNJ,Johnson & Johnson
+2017-12-15,113.93631744384766,114.48016033108628,113.39246235297183,113.95230420855196,12517000,JNJ,Johnson & Johnson
+2017-12-18,113.408447265625,115.00800219968562,113.08852895663148,114.0162737472592,5833200,JNJ,Johnson & Johnson
+2017-12-19,113.39244079589844,113.872312125817,113.0565357464094,113.48041679959567,6580100,JNJ,Johnson & Johnson
+2017-12-20,112.89659881591795,114.03228144158928,112.83261514922198,113.77634677480536,6289800,JNJ,Johnson & Johnson
+2017-12-21,112.81659698486328,113.7043503783012,112.78461125877628,113.2404780264149,6284700,JNJ,Johnson & Johnson
+2017-12-22,112.0648422241211,113.04857753614073,112.00085854665032,112.76865047266094,4665600,JNJ,Johnson & Johnson
+2017-12-26,112.04083251953124,112.40072997138569,111.71292079963946,112.3367585074604,3271100,JNJ,Johnson & Johnson
+2017-12-27,112.42471313476562,112.88857327997133,112.12878720313992,112.30473920454943,3753600,JNJ,Johnson & Johnson
+2017-12-28,112.41674041748048,112.76864452318452,112.2327949817308,112.5287087962374,2485000,JNJ,Johnson & Johnson
+2017-12-29,111.74490356445312,112.93657632919292,111.63293521232984,112.75261873356278,4452900,JNJ,Johnson & Johnson
+2018-01-02,111.35301971435548,111.92886049998768,110.9451375760478,111.69693039082522,6842100,JNJ,Johnson & Johnson
+2018-01-03,112.41674041748048,112.51270982680413,111.08910663819256,111.4570097133299,5350500,JNJ,Johnson & Johnson
+2018-01-04,112.4087142944336,112.88058002435668,112.14478629202718,112.32873167420094,4837600,JNJ,Johnson & Johnson
+2018-01-05,113.33650207519533,113.42447810943936,112.19281363002275,112.52072541253592,6158800,JNJ,Johnson & Johnson
+2018-01-08,113.48046875,113.56844479397192,112.7046833268767,113.32850901917207,5129800,JNJ,Johnson & Johnson
+2018-01-09,115.27995300292967,116.5116052465953,113.77636707637484,113.86434310832512,8897000,JNJ,Johnson & Johnson
+2018-01-10,115.14396667480467,115.29592635109778,114.6241161856678,114.8080615920897,6558600,JNJ,Johnson & Johnson
+2018-01-11,115.79977416992188,115.88775017950763,114.92002627769983,115.27193031604293,4962200,JNJ,Johnson & Johnson
+2018-01-12,116.5755386352539,117.10339459924433,115.88772964680284,115.95971888089863,5450600,JNJ,Johnson & Johnson
+2018-01-16,117.45532989501952,118.41506050133188,116.79151307304734,117.10342582518976,8804000,JNJ,Johnson & Johnson
+2018-01-17,117.55127716064452,118.62298813614198,116.35161107773196,118.23908620299314,10619700,JNJ,Johnson & Johnson
+2018-01-18,117.50328063964844,117.91916825687078,116.7434946376928,117.51127401942134,5554800,JNJ,Johnson & Johnson
+2018-01-19,117.855224609375,118.08715473784156,117.10343173202403,117.9352072487841,8738800,JNJ,Johnson & Johnson
+2018-01-22,118.4790496826172,118.4790496826172,117.3433669885382,117.57529711609938,7010400,JNJ,Johnson & Johnson
+2018-01-23,113.43244934082033,117.91920180377022,113.26449068874084,117.53531200369294,17473600,JNJ,Johnson & Johnson
+2018-01-24,113.62440490722656,114.81606567283826,113.4084615469171,114.76808097135554,13034400,JNJ,Johnson & Johnson
+2018-01-25,115.48787689208984,115.69582687181608,113.7363742547514,113.81634469002992,7938800,JNJ,Johnson & Johnson
+2018-01-26,116.23165893554688,116.44760226529584,115.27192843080276,115.56784218382634,8065600,JNJ,Johnson & Johnson
+2018-01-29,114.91199493408205,115.919722127743,114.79203322228092,115.84774510066234,8013400,JNJ,Johnson & Johnson
+2018-01-30,113.9123077392578,115.02401022144022,113.9123077392578,114.68809291964264,8376100,JNJ,Johnson & Johnson
+2018-01-31,110.52123260498048,114.02426126054132,110.44925557322796,114.02426126054132,13137400,JNJ,Johnson & Johnson
+2018-02-01,111.98483276367188,112.50468318199904,109.56950164613365,109.9933826835104,9393600,JNJ,Johnson & Johnson
+2018-02-02,110.11334991455078,112.25675975746128,109.8734264501804,111.18506093782354,9262500,JNJ,Johnson & Johnson
+2018-02-05,104.28298950195312,109.56951935457862,97.69282449891676,109.2336142633294,19954100,JNJ,Johnson & Johnson
+2018-02-06,105.43466186523438,106.36240662877972,102.37151279149026,103.97906105998544,19193500,JNJ,Johnson & Johnson
+2018-02-07,105.10678100585938,106.71432974575052,105.05080291427691,105.48267749090896,10550400,JNJ,Johnson & Johnson
+2018-02-08,101.05990600585938,104.97081829059782,100.85996159006775,104.69889681399452,11680200,JNJ,Johnson & Johnson
+2018-02-09,103.5951690673828,104.70685920195577,100.3240823222135,101.9876147317776,15030900,JNJ,Johnson & Johnson
+2018-02-12,104.18701171875,105.02678048109232,102.11558495248715,103.9710683904596,9963900,JNJ,Johnson & Johnson
+2018-02-13,103.9390869140625,104.450944014317,102.93135947657316,103.33925380265632,6339000,JNJ,Johnson & Johnson
+2018-02-14,103.70713806152344,103.97905945931736,102.68342392565856,103.5231926693258,6259700,JNJ,Johnson & Johnson
+2018-02-15,104.9547882080078,104.99477952003902,103.49119405383756,104.05104801500453,5606400,JNJ,Johnson & Johnson
+2018-02-16,106.49037170410156,107.5300849188523,104.64288758899556,104.7388691896859,7970100,JNJ,Johnson & Johnson
+2018-02-20,104.66687774658205,106.73030516548847,104.49893130525444,106.26643275004724,6563500,JNJ,Johnson & Johnson
+2018-02-21,103.89909362792967,105.9145240573972,103.85910231386754,104.61089508514767,6578000,JNJ,Johnson & Johnson
+2018-02-22,103.89909362792967,104.78684710411264,103.55518297135797,104.05105329918447,5732200,JNJ,Johnson & Johnson
+2018-02-23,105.58663940429688,105.6346241064584,103.98708424618026,104.0430623308229,5126800,JNJ,Johnson & Johnson
+2018-02-26,106.30299377441406,107.3815552529096,105.44174613591149,106.01322970597542,6684400,JNJ,Johnson & Johnson
+2018-02-27,105.9810028076172,107.12395740640672,105.9246662891546,106.4156549524594,7158600,JNJ,Johnson & Johnson
+2018-02-28,104.5402603149414,106.512259923127,104.532203466583,106.20639444825264,7985900,JNJ,Johnson & Johnson
+2018-03-01,102.44752502441406,104.73343481924208,101.83580017670182,103.92049139917644,9424000,JNJ,Johnson & Johnson
+2018-03-02,103.68707275390624,103.92048800967254,102.1497130472349,102.1497130472349,6910400,JNJ,Johnson & Johnson
+2018-03-05,104.46782684326172,104.87833315838438,103.17193907317024,103.53415341752157,5799800,JNJ,Johnson & Johnson
+2018-03-06,103.20413970947266,104.79783611988968,102.96266757897727,104.636858793487,5546500,JNJ,Johnson & Johnson
+2018-03-07,103.86412811279295,104.09755562543069,102.43946004351449,102.60849418307215,6391700,JNJ,Johnson & Johnson
+2018-03-08,106.29492950439452,106.48810963045976,104.09755930319253,104.09755930319253,6423400,JNJ,Johnson & Johnson
+2018-03-09,107.69544982910156,107.71155124219608,105.8924722976837,106.65712361564846,7557800,JNJ,Johnson & Johnson
+2018-03-12,106.75372314453124,108.04155375135844,106.50420650178636,107.695453190591,4942000,JNJ,Johnson & Johnson
+2018-03-13,108.13814544677734,108.97523469225791,107.4137292464431,107.69544870464745,9152300,JNJ,Johnson & Johnson
+2018-03-14,106.50420379638672,109.224753099748,106.16613552833536,108.85450656887988,6770600,JNJ,Johnson & Johnson
+2018-03-15,107.0998306274414,108.04961758257694,106.62494329076404,106.68933666753432,6147200,JNJ,Johnson & Johnson
+2018-03-16,107.598876953125,108.1784051323375,106.32714752395668,107.1803383761911,14233500,JNJ,Johnson & Johnson
+2018-03-19,104.83003997802734,107.42986005607968,104.1217249967988,107.3332761156514,6017000,JNJ,Johnson & Johnson
+2018-03-20,105.6107940673828,106.06958007120804,104.13782755085856,105.26468114076523,6214300,JNJ,Johnson & Johnson
+2018-03-21,105.59466552734376,106.87445155040028,105.16807018632493,105.76368738152414,5158700,JNJ,Johnson & Johnson
+2018-03-22,102.52800750732422,105.18416987766152,102.30263682460487,105.01514800651256,7560100,JNJ,Johnson & Johnson
+2018-03-23,100.69283294677734,102.86606326818098,100.53185565225418,102.72922581285712,8452500,JNJ,Johnson & Johnson
+2018-03-26,102.53605651855467,102.65679256541144,100.7813769081226,101.74725914208612,8358200,JNJ,Johnson & Johnson
+2018-03-27,102.39118194580078,103.91244642153718,101.73116513460266,102.31069328899925,7789900,JNJ,Johnson & Johnson
+2018-03-28,102.58434295654295,103.8480398859148,102.39116897650928,102.72922497679076,6868500,JNJ,Johnson & Johnson
+2018-03-29,103.14778137207033,103.6387701554502,102.07727058258268,103.00290547621148,6119400,JNJ,Johnson & Johnson
+2018-04-02,100.2581787109375,102.93044211209376,99.43718475036036,102.88215015585092,8916900,JNJ,Johnson & Johnson
+2018-04-03,103.30876922607422,103.42145457043888,100.35478586768416,100.7572352806696,8035000,JNJ,Johnson & Johnson
+2018-04-04,104.9668426513672,105.53831385185956,101.7311464311712,102.14164648854616,7717100,JNJ,Johnson & Johnson
+2018-04-05,105.20832824707033,105.60272080133612,104.23439528865212,104.96685614911875,5621700,JNJ,Johnson & Johnson
+2018-04-06,103.1075210571289,105.15195820589278,101.7472403856894,104.8139022497245,6399300,JNJ,Johnson & Johnson
+2018-04-09,104.2183074951172,105.5544426342068,102.76949314071756,103.5502399255724,6395800,JNJ,Johnson & Johnson
+2018-04-10,104.83807373046876,105.3693099115866,104.06536544140806,104.83807373046876,6019300,JNJ,Johnson & Johnson
+2018-04-11,104.33903503417967,104.91856315083378,103.85609084304096,103.9446302020237,4575400,JNJ,Johnson & Johnson
+2018-04-12,104.98294830322266,105.69126320245398,104.52416235751616,104.70928564916744,4559800,JNJ,Johnson & Johnson
+2018-04-13,105.13587951660156,105.7798010263755,104.3390375483372,105.51418294302697,4742300,JNJ,Johnson & Johnson
+2018-04-16,106.05345153808594,106.9549464613012,105.6671035891536,105.77174435352732,6379600,JNJ,Johnson & Johnson
+2018-04-17,105.07147979736328,106.4076147002092,103.67900836726896,106.33517675869815,11008700,JNJ,Johnson & Johnson
+2018-04-18,102.80165100097656,104.55632406782917,102.17383107047168,104.38730223826605,9383600,JNJ,Johnson & Johnson
+2018-04-19,102.66484832763672,103.2443764683707,102.13361215166698,102.72923556702548,5959500,JNJ,Johnson & Johnson
+2018-04-20,101.948486328125,103.26851988662492,101.5540814893741,103.02704778701786,7743900,JNJ,Johnson & Johnson
+2018-04-23,102.0853271484375,102.46363060726388,101.24018086208534,102.12556840818831,7501900,JNJ,Johnson & Johnson
+2018-04-24,101.5701675415039,102.59238617465827,100.86185276493428,102.17384155832232,6577500,JNJ,Johnson & Johnson
+2018-04-25,102.02898406982422,102.1014220216248,100.83773102167754,101.3448212478461,5859600,JNJ,Johnson & Johnson
+2018-04-26,103.03508758544922,104.00902050547312,101.9162849223246,101.9162849223246,8211100,JNJ,Johnson & Johnson
+2018-04-27,103.24440002441406,103.66293866905154,102.62462434437587,102.80975381969554,4266800,JNJ,Johnson & Johnson
+2018-04-30,101.81163787841795,103.8158339817112,101.81163787841795,103.7192500650016,8219400,JNJ,Johnson & Johnson
+2018-05-01,101.42528533935548,101.93236930180036,100.58818996738242,101.67480196741552,5122600,JNJ,Johnson & Johnson
+2018-05-02,99.4050064086914,101.56213553833751,99.16353430113988,101.03089935808048,7390800,JNJ,Johnson & Johnson
+2018-05-03,99.02668762207033,99.55792371997822,97.6181148751137,99.2440137133562,7282900,JNJ,Johnson & Johnson
+2018-05-04,99.96037292480467,100.21794026679378,98.03666549600396,98.68058078053178,6127600,JNJ,Johnson & Johnson
+2018-05-07,99.4774398803711,100.80552413036486,99.2601199060658,99.92013667733252,6707900,JNJ,Johnson & Johnson
+2018-05-08,98.68864440917967,99.39695315717172,97.948138971612,98.88986911335942,5951800,JNJ,Johnson & Johnson
+2018-05-09,99.41305541992188,99.8477015215624,98.62425187082071,98.99450459276105,6808600,JNJ,Johnson & Johnson
+2018-05-10,100.89405059814452,101.4574833714572,99.8074385836776,99.98451727983615,4948000,JNJ,Johnson & Johnson
+2018-05-11,102.41531372070312,102.70507775770253,101.22406702716344,101.23211159310397,5716700,JNJ,Johnson & Johnson
+2018-05-14,101.46553802490234,102.7131335875926,101.09528532380035,102.50385818579048,6101600,JNJ,Johnson & Johnson
+2018-05-15,100.71697235107422,101.28040512689918,100.12939973762604,101.04698376645752,5875700,JNJ,Johnson & Johnson
+2018-05-16,100.89405059814452,101.33674733854092,100.61233728193308,100.9664946742502,3818100,JNJ,Johnson & Johnson
+2018-05-17,99.68671417236328,101.0872363511533,99.44524821927008,101.00674770012223,6473400,JNJ,Johnson & Johnson
+2018-05-18,100.0006103515625,100.16159377220542,99.22790835514527,99.63035769541818,5433900,JNJ,Johnson & Johnson
+2018-05-21,99.58210754394533,100.60432659537162,99.26014670839086,100.3065178887198,5558700,JNJ,Johnson & Johnson
+2018-05-22,98.93011474609376,100.00062548616008,98.80937869756116,99.6464741889258,7172700,JNJ,Johnson & Johnson
+2018-05-23,99.36474609375,99.7832968736452,98.79326873044964,98.89790949586842,4940800,JNJ,Johnson & Johnson
+2018-05-24,98.39886474609376,99.31644876043032,97.8354381200589,99.1796174570918,6923600,JNJ,Johnson & Johnson
+2018-05-25,98.49618530273438,99.57464175690464,98.22048683044626,98.56916048907142,4594800,JNJ,Johnson & Johnson
+2018-05-29,96.8176727294922,97.95288954541456,96.18519646836752,97.70962658970478,9821900,JNJ,Johnson & Johnson
+2018-05-30,98.09074401855467,98.58537420056147,96.93120204561929,97.40150716727072,6423700,JNJ,Johnson & Johnson
+2018-05-31,96.99605560302734,98.31776853226256,96.93118466275688,98.050180543472,10337500,JNJ,Johnson & Johnson
+2018-06-01,98.32588958740234,98.37453970465349,97.27986876146429,97.61232154007055,5741000,JNJ,Johnson & Johnson
+2018-06-04,98.8853988647461,99.22596829429654,98.13129100559892,98.80431326206644,4853000,JNJ,Johnson & Johnson
+2018-06-05,98.50430297851562,99.38003621127488,98.0339977882331,98.966497752018,5125400,JNJ,Johnson & Johnson
+2018-06-06,99.56652069091795,99.56652069091795,98.48806435210122,98.9016089230825,6799300,JNJ,Johnson & Johnson
+2018-06-07,100.00440216064452,100.134137888871,99.14487744209988,99.73681410148151,7414100,JNJ,Johnson & Johnson
+2018-06-08,100.5963363647461,101.2369231726679,100.00440586984452,100.028730933137,6208100,JNJ,Johnson & Johnson
+2018-06-11,99.46110534667967,100.8233581064939,99.3719093417251,100.76659757483498,5571400,JNJ,Johnson & Johnson
+2018-06-12,99.3638153076172,99.88277059303336,98.88539973067836,99.8665559469294,5227300,JNJ,Johnson & Johnson
+2018-06-13,99.43677520751952,100.62064215702192,99.29892908430573,99.85843017861762,5836900,JNJ,Johnson & Johnson
+2018-06-14,99.25840759277344,99.85844849941834,98.998923755916,99.50166441017451,5239200,JNJ,Johnson & Johnson
+2018-06-15,99.42057037353516,99.51787680410511,98.30967849032449,99.00702577665604,13173500,JNJ,Johnson & Johnson
+2018-06-18,98.3745346069336,98.77185831224163,97.50690583778858,98.60968713885208,6787400,JNJ,Johnson & Johnson
+2018-06-19,99.38814544677734,99.87466527840226,97.7664085504041,97.83938992768724,8572400,JNJ,Johnson & Johnson
+2018-06-20,98.9583740234375,99.461114626777,98.65024627803014,99.26650176884486,6277200,JNJ,Johnson & Johnson
+2018-06-21,98.47994995117188,99.12053663357143,98.20425770596482,98.78808385632564,4417200,JNJ,Johnson & Johnson
+2018-06-22,99.60704803466795,100.04491761082576,98.64211907069262,98.66644412718468,9501400,JNJ,Johnson & Johnson
+2018-06-25,99.40435791015624,100.08549060861736,98.5286247070422,99.59086037117392,8170500,JNJ,Johnson & Johnson
+2018-06-26,99.20972442626952,99.6475940027921,98.60157326772708,99.32324548094944,5496400,JNJ,Johnson & Johnson
+2018-06-27,98.60970306396484,99.71248454312358,98.47996115515336,99.03135189473272,5666000,JNJ,Johnson & Johnson
+2018-06-28,98.92593383789062,99.2583928145392,98.17182606199688,98.74754181982888,5296800,JNJ,Johnson & Johnson
+2018-06-29,98.3907699584961,99.88277105073068,98.2691446460717,99.12055276521764,7308700,JNJ,Johnson & Johnson
+2018-07-02,98.5853500366211,98.70698149501956,97.39337287989544,98.39073722861036,5481400,JNJ,Johnson & Johnson
+2018-07-03,99.50164794921876,100.10979917176536,98.32589139353564,98.64212953434514,4248100,JNJ,Johnson & Johnson
+2018-07-05,101.35856628417967,101.45587273492944,99.92333170762753,100.2233491045097,7319100,JNJ,Johnson & Johnson
+2018-07-06,101.9666976928711,102.10454383125033,101.04230824448668,101.48828832328388,7297900,JNJ,Johnson & Johnson
+2018-07-09,102.20999145507812,102.77759701133532,101.84509686625286,102.34783763496394,6706100,JNJ,Johnson & Johnson
+2018-07-10,103.28842163085938,103.40194271971058,102.25862141444196,102.46944894506647,5075600,JNJ,Johnson & Johnson
+2018-07-11,102.36402130126952,103.33706705717476,102.21806474720547,103.3127419959032,4827400,JNJ,Johnson & Johnson
+2018-07-12,103.5965576171875,103.96145214110454,103.1181420022124,103.55601171905155,6199000,JNJ,Johnson & Johnson
+2018-07-13,102.11267852783205,103.38574192605223,101.61804820880036,101.61804820880036,8250200,JNJ,Johnson & Johnson
+2018-07-16,101.10717010498048,102.25049118875413,100.67741089666715,102.1694055962027,7314400,JNJ,Johnson & Johnson
+2018-07-17,104.69119262695312,105.85072820101882,103.43434445642548,104.22088759146494,12858700,JNJ,Johnson & Johnson
+2018-07-18,103.62898254394533,104.64256802975684,103.118131499778,104.44795516224794,7152000,JNJ,Johnson & Johnson
+2018-07-19,102.12078094482422,103.54790505164092,102.06402039723986,103.41005889128404,5984600,JNJ,Johnson & Johnson
+2018-07-20,102.04778289794922,102.28293546709308,101.45585245358252,101.601809007312,5835500,JNJ,Johnson & Johnson
+2018-07-23,102.68025207519533,102.72079796535076,101.7234272200089,101.96669018807304,4631100,JNJ,Johnson & Johnson
+2018-07-24,104.89395141601562,105.10477277532148,103.10193274330108,103.17490794003716,7158800,JNJ,Johnson & Johnson
+2018-07-25,104.29388427734376,104.78851447078412,103.50734716645728,104.71553928803124,6523000,JNJ,Johnson & Johnson
+2018-07-26,105.63992309570312,106.402141291515,105.29125565920585,105.3317891766638,7640600,JNJ,Johnson & Johnson
+2018-07-27,106.66975402832033,107.25358034022298,105.3642552437701,105.39668453982182,6620400,JNJ,Johnson & Johnson
+2018-07-30,107.1724624633789,107.43194626014042,106.4264651069922,106.85622431911858,11013100,JNJ,Johnson & Johnson
+2018-07-31,107.456298828125,107.55359909038506,106.84814744325637,107.26168593073326,7598900,JNJ,Johnson & Johnson
+2018-08-01,107.55358123779295,107.81306505791078,107.09949692545636,107.350864143152,5770400,JNJ,Johnson & Johnson
+2018-08-02,106.42647552490234,107.84549519856772,106.29673361382136,107.75629918130824,6563300,JNJ,Johnson & Johnson
+2018-08-03,106.99407196044922,107.60222319823828,106.1426577529708,106.36969989191591,6498700,JNJ,Johnson & Johnson
+2018-08-06,107.05084991455078,107.46438834540756,106.23186490975552,106.74271596242028,5840000,JNJ,Johnson & Johnson
+2018-08-07,106.59677124023438,107.1724809074658,106.4670293195254,106.93733450244252,4664600,JNJ,Johnson & Johnson
+2018-08-08,106.3615951538086,106.87244615042384,106.1345530159504,106.621078953,3721500,JNJ,Johnson & Johnson
+2018-08-09,106.38592529296876,106.80758030035322,105.9561660562983,106.66161756312164,4057800,JNJ,Johnson & Johnson
+2018-08-10,106.02105712890624,106.73462537329922,105.62372710684716,106.37784125110274,4324000,JNJ,Johnson & Johnson
+2018-08-13,105.59129333496094,106.14267795653188,105.29127595986328,105.99672757065872,3778000,JNJ,Johnson & Johnson
+2018-08-14,105.0074462890625,105.79398954067106,104.88582099154304,105.1452924172074,4542800,JNJ,Johnson & Johnson
+2018-08-15,105.76156616210938,106.01294577521904,104.54526348518206,105.21018155421358,5377300,JNJ,Johnson & Johnson
+2018-08-16,107.42383575439452,107.74819051875248,105.87508660623594,106.23997488987814,7861500,JNJ,Johnson & Johnson
+2018-08-17,109.03746795654295,109.46722719198569,107.1886891093523,107.3995104260077,6700900,JNJ,Johnson & Johnson
+2018-08-20,110.99166870117188,111.18626919529132,108.65636378878126,109.41046544923344,7935000,JNJ,Johnson & Johnson
+2018-08-21,109.75102996826172,111.43762515357496,109.71048407846118,111.0889577216008,5832100,JNJ,Johnson & Johnson
+2018-08-22,109.15099334716795,110.01861608162817,108.99692637499768,109.92131583514988,4688400,JNJ,Johnson & Johnson
+2018-08-23,109.55641174316406,109.8645456430808,108.73743925001484,109.15097761079691,5057600,JNJ,Johnson & Johnson
+2018-08-24,110.23755645751952,110.39972766287508,109.32938780923256,109.5564299713043,4809400,JNJ,Johnson & Johnson
+2018-08-27,110.13142395019533,111.0538153562416,109.55187776726169,110.60486323580652,4325900,JNJ,Johnson & Johnson
+2018-08-28,109.64167785644533,110.11510472846685,109.29067436577344,110.0171560591278,6037500,JNJ,Johnson & Johnson
+2018-08-29,110.0824737548828,110.14777702811108,109.3315047957466,109.64169222974937,4648700,JNJ,Johnson & Johnson
+2018-08-30,110.15593719482422,110.6865216283446,109.87024938169112,109.95186913316086,4821900,JNJ,Johnson & Johnson
+2018-08-31,109.94371032714844,110.1967527294528,109.35599331616528,109.87024881460702,6139500,JNJ,Johnson & Johnson
+2018-09-04,109.1519012451172,109.99266047346065,108.92334606393588,109.9436861425394,4406800,JNJ,Johnson & Johnson
+2018-09-05,110.89873504638672,110.96403831317238,108.93968686411483,108.95600333931782,6174800,JNJ,Johnson & Johnson
+2018-09-06,111.7231674194336,112.08232916546932,110.34366546548948,110.60487853726994,6562000,JNJ,Johnson & Johnson
+2018-09-07,112.09048461914062,112.39250129391652,110.8089315136869,111.649690734271,6375200,JNJ,Johnson & Johnson
+2018-09-10,112.0007095336914,113.02920798037152,111.87826123542544,112.26191015040747,4892200,JNJ,Johnson & Johnson
+2018-09-11,113.0618667602539,113.38838313892704,112.008881020433,112.35171387654508,7856800,JNJ,Johnson & Johnson
+2018-09-12,113.75569915771484,114.26995465142348,113.10267887870764,113.3802084493048,6767700,JNJ,Johnson & Johnson
+2018-09-13,114.18832397460938,114.66992161038628,113.4781711064188,114.18832397460938,6456100,JNJ,Johnson & Johnson
+2018-09-14,113.86183166503906,114.5638263662471,113.54348595491724,114.27812606894382,4534800,JNJ,Johnson & Johnson
+2018-09-17,114.24544525146484,114.6045945024777,113.60874157320836,113.7311898578176,5295500,JNJ,Johnson & Johnson
+2018-09-18,114.71888732910156,114.96377147551618,114.13934105308954,114.49850280712096,4581200,JNJ,Johnson & Johnson
+2018-09-19,114.65359497070312,115.0862182262342,114.31892039028854,114.89846665849436,5049900,JNJ,Johnson & Johnson
+2018-09-20,115.89431762695312,116.02492416164807,114.6943965570081,114.94745138872636,5019300,JNJ,Johnson & Johnson
+2018-09-21,116.62895965576172,116.83302767730088,115.65759388038356,116.05755923119322,13283400,JNJ,Johnson & Johnson
+2018-09-24,114.6617431640625,116.3187745346922,114.46583337566643,115.9922706760226,6708000,JNJ,Johnson & Johnson
+2018-09-25,113.16797637939452,115.06173384638146,112.97206656908806,114.71073032649802,7982800,JNJ,Johnson & Johnson
+2018-09-26,112.77616119384766,114.27809893340893,112.6129092578648,113.42101070034349,7133300,JNJ,Johnson & Johnson
+2018-09-27,112.82514190673828,113.93527257162778,112.29456997097144,113.01288102096464,6450500,JNJ,Johnson & Johnson
+2018-09-28,112.78433227539062,113.10267794617457,112.16396986587787,112.7271996961862,6638500,JNJ,Johnson & Johnson
+2018-10-01,114.0250473022461,114.15565382255312,112.64554551289584,112.8577717669023,4871800,JNJ,Johnson & Johnson
+2018-10-02,114.669921875,114.87398993693496,113.99241441473684,114.10669203120736,6439100,JNJ,Johnson & Johnson
+2018-10-03,113.48634338378906,115.31479792461327,113.36390751389511,114.71891014358924,5411800,JNJ,Johnson & Johnson
+2018-10-04,113.74755859375,113.89448164030992,112.09052669579812,113.09453821327436,4738700,JNJ,Johnson & Johnson
+2018-10-05,113.5434799194336,114.48218806582844,113.10268591018654,114.11486802834033,4309300,JNJ,Johnson & Johnson
+2018-10-08,113.78015899658205,114.01687240750542,113.15162603917992,113.38018121363108,5174100,JNJ,Johnson & Johnson
+2018-10-09,113.6250991821289,113.96793204598642,112.49048120817427,113.24962090732969,4475300,JNJ,Johnson & Johnson
+2018-10-10,112.42517852783205,114.65361083772656,112.42517852783202,113.74754810153333,7265600,JNJ,Johnson & Johnson
+2018-10-11,109.2498550415039,113.18429254806568,108.46624079928895,112.57208847213109,11603200,JNJ,Johnson & Johnson
+2018-10-12,109.27434539794922,109.7151393204707,107.93565961104086,109.70696862781249,6998000,JNJ,Johnson & Johnson
+2018-10-15,109.33966064453124,110.44163311626994,108.98049887728826,109.2825280662838,6398700,JNJ,Johnson & Johnson
+2018-10-16,111.47013092041016,112.63740665659624,109.99268021428006,109.99268021428006,9592800,JNJ,Johnson & Johnson
+2018-10-17,113.83731079101562,114.27809223787648,111.18442650692208,111.20074298083732,8261100,JNJ,Johnson & Johnson
+2018-10-18,113.86995697021484,114.12299932618576,112.40883540412942,113.62507285125716,7583900,JNJ,Johnson & Johnson
+2018-10-19,113.50264739990234,114.2781034680851,112.57209762701808,112.9230886805427,5924800,JNJ,Johnson & Johnson
+2018-10-22,113.20060729980467,113.67404660596247,112.75982585218117,113.14347473035517,4864300,JNJ,Johnson & Johnson
+2018-10-23,113.40467071533205,113.86179352897724,112.19659156043458,112.474121070084,8282700,JNJ,Johnson & Johnson
+2018-10-24,112.21292114257812,114.36787888387812,111.96803703338702,113.0700092970854,8279200,JNJ,Johnson & Johnson
+2018-10-25,113.02921295166016,113.53529773184212,110.23756351189536,112.2047825105048,9720700,JNJ,Johnson & Johnson
+2018-10-26,111.80479431152344,113.70670986343166,110.46610852049965,112.59657927170528,11371400,JNJ,Johnson & Johnson
+2018-10-29,112.27825164794922,113.54347613969182,111.19260804950304,111.82114117604056,6783000,JNJ,Johnson & Johnson
+2018-10-30,114.89030456542967,115.17600479869913,111.82928401750527,112.58841113483476,9646200,JNJ,Johnson & Johnson
+2018-10-31,114.26995086669922,115.44537238359014,113.95976344199616,115.09438131275284,9968900,JNJ,Johnson & Johnson
+2018-11-01,114.94743347167967,115.56779573179683,114.15564860457974,114.33522944796258,6913500,JNJ,Johnson & Johnson
+2018-11-02,114.83317565917967,115.91066102188336,114.00058692108274,115.88617385048794,7673200,JNJ,Johnson & Johnson
+2018-11-05,116.07390594482422,116.51469991386683,113.4618373599762,115.09438178242188,5601400,JNJ,Johnson & Johnson
+2018-11-06,116.37593841552734,116.58816471251497,115.14335937040184,115.52700831692523,5798900,JNJ,Johnson & Johnson
+2018-11-07,118.15538787841795,118.25333654587776,116.70242451958596,116.80854387955004,7173600,JNJ,Johnson & Johnson
+2018-11-08,118.60435485839844,119.00432027074784,117.54319849205784,117.79624088484836,5497100,JNJ,Johnson & Johnson
+2018-11-09,118.63697814941406,118.96349444643812,117.85336394720264,118.3920940404768,5343100,JNJ,Johnson & Johnson
+2018-11-12,118.86555480957033,119.37165204758242,118.1390730434804,118.35131178872996,7013600,JNJ,Johnson & Johnson
+2018-11-13,118.09828186035156,119.78797166408556,117.06978314633612,119.33086112452314,7432300,JNJ,Johnson & Johnson
+2018-11-14,117.74724578857422,118.6124921876524,117.1840160689002,118.37577876831573,6433100,JNJ,Johnson & Johnson
+2018-11-15,117.95130920410156,117.9594674405455,116.3024362038618,117.0615756741232,6657900,JNJ,Johnson & Johnson
+2018-11-16,119.1676025390625,119.77980678963692,117.99216838510723,118.12277494784168,8494300,JNJ,Johnson & Johnson
+2018-11-19,120.58786010742188,121.16741871273756,119.4777296796816,119.52670400725034,8714600,JNJ,Johnson & Johnson
+2018-11-20,119.54307556152344,121.42050433815352,119.46145580491236,120.400163965564,8937700,JNJ,Johnson & Johnson
+2018-11-21,115.9024887084961,119.36347470224226,114.91479391262575,119.36347470224226,10275400,JNJ,Johnson & Johnson
+2018-11-23,116.09839630126952,116.506532418083,115.58415326370611,115.78822132211286,3404900,JNJ,Johnson & Johnson
+2018-11-26,116.1312484741211,116.68985477773238,115.5972978105682,116.64877875715716,7590900,JNJ,Johnson & Johnson
+2018-11-27,117.65100860595705,117.75780378439735,114.72657556704183,115.47411674683346,5962100,JNJ,Johnson & Johnson
+2018-11-28,120.29611206054688,120.39468448490668,117.76598204662876,118.1520740882273,8411400,JNJ,Johnson & Johnson
+2018-11-29,119.81145477294922,120.920432217366,118.98176170273754,119.62250756874975,6900000,JNJ,Johnson & Johnson
+2018-11-30,120.6739730834961,120.75612512124454,119.19533668115292,119.39248151632344,12517600,JNJ,Johnson & Johnson
+2018-12-03,120.10718536376952,120.45220140654068,119.06391450978649,119.58144484126456,8827200,JNJ,Johnson & Johnson
+2018-12-04,119.95928955078124,122.39084680223137,119.78678783213796,120.1975229227137,9803500,JNJ,Johnson & Johnson
+2018-12-06,119.86072540283205,120.30431381599128,117.29772973740168,118.702449359248,11572500,JNJ,Johnson & Johnson
+2018-12-07,119.46641540527344,121.03542663002028,118.39029135661345,119.5157141505954,9444500,JNJ,Johnson & Johnson
+2018-12-10,119.32675170898438,119.83607173506816,116.96092615627776,119.4335468415671,6848100,JNJ,Johnson & Johnson
+2018-12-11,120.3454132080078,121.75013310267548,119.76216371066442,120.17289890932656,9857400,JNJ,Johnson & Johnson
+2018-12-12,120.83824920654295,121.9800920731237,120.75609718779803,120.75609718779803,8869200,JNJ,Johnson & Johnson
+2018-12-13,121.44615173339844,122.0622543852943,120.59182823801136,120.72326647872951,6008300,JNJ,Johnson & Johnson
+2018-12-14,109.25555419921876,119.42536092448728,106.95543476178038,118.57102475946952,58140200,JNJ,Johnson & Johnson
+2018-12-17,106.08468627929688,108.14657245769958,104.1870916729196,105.41108707359956,36933100,JNJ,Johnson & Johnson
+2018-12-18,107.13614654541016,109.09124971581112,106.13395185593076,108.47514703955612,24640100,JNJ,Johnson & Johnson
+2018-12-19,104.82782745361328,107.90013094579872,104.400659379889,106.68434585401752,21232100,JNJ,Johnson & Johnson
+2018-12-20,105.3699951171875,106.58576760794844,104.12957325375962,104.91818396143935,16609600,JNJ,Johnson & Johnson
+2018-12-21,105.2221221923828,107.28402055926207,104.42530130778178,104.98390133313674,19732900,JNJ,Johnson & Johnson
+2018-12-24,100.90941619873048,105.14820627240094,99.397913741879,104.57317952627734,7531900,JNJ,Johnson & Johnson
+2018-12-26,104.08849334716795,104.1295693660918,100.2275857265099,101.3858555057791,9253000,JNJ,Johnson & Johnson
+2018-12-27,104.66352081298828,104.66352081298828,101.0983368988347,103.39845595747056,9918700,JNJ,Johnson & Johnson
+2018-12-28,104.54852294921876,105.7643017581178,104.12136114828296,105.07426971030128,6537200,JNJ,Johnson & Johnson
+2018-12-31,106.01073455810548,106.42146966872606,104.67173408639724,105.29604694206984,7409900,JNJ,Johnson & Johnson
+2019-01-02,104.94281005859376,105.46034025626874,103.7352479537785,105.25497272190748,7631700,JNJ,Johnson & Johnson
+2019-01-03,103.2752456665039,105.36999740897568,102.9795158612768,105.263202260392,8654500,JNJ,Johnson & Johnson
+2019-01-04,105.00856018066406,105.68215937425668,104.10494401611886,104.4253169629365,8831700,JNJ,Johnson & Johnson
+2019-01-07,104.33493041992188,105.43570373176829,104.16242243237612,104.8442379258226,8404700,JNJ,Johnson & Johnson
+2019-01-08,106.7582778930664,107.20186630737206,104.92639650046117,105.29604933416884,9351600,JNJ,Johnson & Johnson
+2019-01-09,105.91216278076172,106.98829943352985,105.4192881075005,106.65149359261711,7403500,JNJ,Johnson & Johnson
+2019-01-10,106.5529327392578,106.70079139690468,104.89355899601728,104.89355899601728,6224400,JNJ,Johnson & Johnson
+2019-01-11,106.58577728271484,106.65970660546374,105.40285798016151,105.96967452385522,5300400,JNJ,Johnson & Johnson
+2019-01-14,105.3782196044922,105.9368259822895,104.8114030353461,105.75610149547066,7374400,JNJ,Johnson & Johnson
+2019-01-15,106.26538848876952,106.3721836287844,104.86067516030975,105.57535651015228,5194400,JNJ,Johnson & Johnson
+2019-01-16,105.18103790283205,106.30646058979548,105.06603884462024,106.30646058979548,6264200,JNJ,Johnson & Johnson
+2019-01-17,106.04359436035156,106.39683309517925,104.70460007378028,104.90996764169545,7632000,JNJ,Johnson & Johnson
+2019-01-18,107.35797882080078,107.7604913330185,106.33935091517756,106.70901012350508,10593000,JNJ,Johnson & Johnson
+2019-01-22,105.80538177490234,106.38040850312584,104.33494912150644,105.31249455948642,10568100,JNJ,Johnson & Johnson
+2019-01-23,105.80538177490234,106.21611694286808,105.09070032640628,105.55893816719438,9267800,JNJ,Johnson & Johnson
+2019-01-24,104.3513641357422,105.72321793963307,102.68378054250324,105.55071620772074,9917000,JNJ,Johnson & Johnson
+2019-01-25,105.33712005615234,105.51784450261452,104.3513583247663,105.25498055707712,7585100,JNJ,Johnson & Johnson
+2019-01-28,105.96145629882812,106.09288201775828,104.56495305757036,104.99211484703736,6927700,JNJ,Johnson & Johnson
+2019-01-29,107.06222534179688,107.17723068202302,105.55893319371378,105.9285923205377,6669300,JNJ,Johnson & Johnson
+2019-01-30,108.13834381103516,108.59015495798036,107.03757667821688,107.09507307802372,7299300,JNJ,Johnson & Johnson
+2019-01-31,109.32125854492188,111.0545612130945,107.5058038407703,108.13012923107225,17298100,JNJ,Johnson & Johnson
+2019-02-01,110.24132537841795,110.64385038763945,109.64165549500116,110.09346672277148,9575200,JNJ,Johnson & Johnson
+2019-02-04,109.15697479248048,110.20023302289944,108.60659120916355,110.04416419883424,7759000,JNJ,Johnson & Johnson
+2019-02-05,109.15697479248048,109.9784450722923,109.05017964501958,109.68271527017436,6449800,JNJ,Johnson & Johnson
+2019-02-06,109.25555419921876,109.72379830527238,108.6805274735198,109.32127332996184,5066100,JNJ,Johnson & Johnson
+2019-02-07,108.47516632080078,108.95983083728902,108.04799821296956,108.80374945935203,6085300,JNJ,Johnson & Johnson
+2019-02-08,108.76264190673828,108.81194064440986,108.05617708245455,108.39298284935904,4436700,JNJ,Johnson & Johnson
+2019-02-11,108.43408203125,108.98446564043336,107.82618948314902,108.68873582441698,4962200,JNJ,Johnson & Johnson
+2019-02-12,110.20842742919922,110.32343273743597,108.49976818208312,108.49976818208312,6262300,JNJ,Johnson & Johnson
+2019-02-13,110.4466552734375,110.88203343484332,109.42804034545676,110.13450515097854,7902200,JNJ,Johnson & Johnson
+2019-02-14,110.33165740966795,110.75061522188872,109.54305305955856,110.32344722037271,3910400,JNJ,Johnson & Johnson
+2019-02-15,112.03213500976562,112.05677811852048,110.90671205983926,111.05458324701176,6665000,JNJ,Johnson & Johnson
+2019-02-19,111.4652862548828,112.03210266186996,111.41600005160387,111.83494531411452,5935500,JNJ,Johnson & Johnson
+2019-02-20,112.00749206542967,112.31964228833056,111.49817190291384,111.69532930788546,6089800,JNJ,Johnson & Johnson
+2019-02-21,111.24349975585938,111.54743973728787,110.29881398217329,110.88205084030048,6665500,JNJ,Johnson & Johnson
+2019-02-22,112.21282196044922,112.24567524958476,110.75060616845508,111.13668558801388,5223900,JNJ,Johnson & Johnson
+2019-02-25,112.62628936767578,113.69302122466956,112.3451401254348,112.75033470474028,6846600,JNJ,Johnson & Johnson
+2019-02-26,112.55187225341795,113.2547579925151,112.50225916459218,112.82475685973424,5106900,JNJ,Johnson & Johnson
+2019-02-27,112.35340118408205,112.66763421996106,111.95648387723789,112.0639873090436,4378100,JNJ,Johnson & Johnson
+2019-02-28,112.99015045166016,114.07341173604236,112.20458035073818,112.41957463188002,10133200,JNJ,Johnson & Johnson
+2019-03-01,114.40420532226562,114.61919963835165,113.29612469286502,113.46978316884903,5641600,JNJ,Johnson & Johnson
+2019-03-04,114.51163482666016,115.28067535435449,113.70952312104518,114.8176031568388,8377700,JNJ,Johnson & Johnson
+2019-03-05,114.75152587890624,115.05748179846977,114.41248614125074,114.78459707921868,6568900,JNJ,Johnson & Johnson
+2019-03-06,115.01608276367188,115.47915507111664,114.61090080354472,115.330315808484,6236900,JNJ,Johnson & Johnson
+2019-03-07,114.3131866455078,115.04086614594068,113.8666437119655,114.5529873929498,6100400,JNJ,Johnson & Johnson
+2019-03-08,114.16438293457033,115.18976656825082,112.80823689920024,114.18918948380818,7046700,JNJ,Johnson & Johnson
+2019-03-11,114.57781219482422,114.96646485465332,113.71782260531796,114.20570143607414,6150400,JNJ,Johnson & Johnson
+2019-03-12,115.09048461914062,115.76856369157905,114.528186223455,114.65221892315856,5552900,JNJ,Johnson & Johnson
+2019-03-13,115.28065490722656,115.6362236323341,114.9581573541739,115.4294941081268,6446900,JNJ,Johnson & Johnson
+2019-03-14,114.13127899169922,114.7762743223571,114.06512400678903,114.3958863135668,8493600,JNJ,Johnson & Johnson
+2019-03-15,113.78395080566406,114.3297072350585,113.14722025063826,114.11471304273768,11922500,JNJ,Johnson & Johnson
+2019-03-18,113.42840576171876,113.932826536447,113.05629497132652,113.8253230969522,7369600,JNJ,Johnson & Johnson
+2019-03-19,114.47858428955078,114.79281731642396,113.67647243931278,113.792240509565,5882500,JNJ,Johnson & Johnson
+2019-03-20,113.52765655517578,114.53649832336072,112.9984291208638,114.3876590220436,5475700,JNJ,Johnson & Johnson
+2019-03-21,114.19744110107422,114.75973958123132,113.24647732865704,113.28782577402718,5765100,JNJ,Johnson & Johnson
+2019-03-22,113.21341705322266,114.43725292391908,113.17206860386784,113.9080255783929,6528800,JNJ,Johnson & Johnson
+2019-03-25,112.96536254882812,113.2961249771408,112.24594732747023,113.21344067895156,4500300,JNJ,Johnson & Johnson
+2019-03-26,114.5860824584961,115.16492278318702,113.22992424383057,113.22992424383057,4758600,JNJ,Johnson & Johnson
+2019-03-27,114.69359588623048,115.3385913206414,114.17264580014483,114.60263434456866,6764900,JNJ,Johnson & Johnson
+2019-03-28,114.84244537353516,115.3220596179014,114.7018707425998,114.99128464707556,4602100,JNJ,Johnson & Johnson
+2019-03-29,115.59490966796876,115.66934190837928,114.84242356500856,115.17318585524782,7168400,JNJ,Johnson & Johnson
+2019-04-01,114.92514038085938,116.00840169866166,114.72668799761384,115.76033621960477,5885200,JNJ,Johnson & Johnson
+2019-04-02,113.87496185302734,114.94994590005672,113.21342447331816,114.94994590005672,5517800,JNJ,Johnson & Johnson
+2019-04-03,113.42840576171876,114.31321458696938,113.1803276955324,114.28013078199808,5947000,JNJ,Johnson & Johnson
+2019-04-04,112.10533905029295,113.29609100584396,111.74149291757986,113.18032292886926,5844600,JNJ,Johnson & Johnson
+2019-04-05,112.6097412109375,112.9405161402958,112.21282391348092,112.49397314010544,4759700,JNJ,Johnson & Johnson
+2019-04-08,112.57667541503906,112.88263119878746,112.21282928421718,112.50225578403658,4329600,JNJ,Johnson & Johnson
+2019-04-09,112.10533905029295,112.675902175385,111.27014334989951,112.46090792322455,5210300,JNJ,Johnson & Johnson
+2019-04-10,112.11360168457033,112.568409342317,111.90687207811943,112.3699443777256,4194100,JNJ,Johnson & Johnson
+2019-04-11,111.80764770507812,112.60974698267128,111.1543750722208,112.42783653441724,4485200,JNJ,Johnson & Johnson
+2019-04-12,112.44438934326172,112.7503578098347,111.42728298333012,111.81593574044922,5756800,JNJ,Johnson & Johnson
+2019-04-15,112.8909149169922,113.11417382277222,112.29553259936267,112.46091377253208,5380900,JNJ,Johnson & Johnson
+2019-04-16,114.13127899169922,116.34741420621124,113.75089098290891,114.37935703066914,10745700,JNJ,Johnson & Johnson
+2019-04-17,114.54478454589844,115.8926534784504,113.8418985872871,114.94170199823816,9543700,JNJ,Johnson & Johnson
+2019-04-18,113.71783447265624,115.96705377873272,112.25418520987104,115.23109682608252,10485300,JNJ,Johnson & Johnson
+2019-04-22,113.97418975830078,114.51995905110418,112.84131533778334,113.2713039159531,4666500,JNJ,Johnson & Johnson
+2019-04-23,115.68588256835938,116.471465166043,113.49455379001505,113.63512840808112,5790500,JNJ,Johnson & Johnson
+2019-04-24,115.1070785522461,115.88438413582656,114.82592922731035,115.47918943734076,5676300,JNJ,Johnson & Johnson
+2019-04-25,115.4791488647461,115.57838765227504,114.08166737551936,114.54473965807657,5218100,JNJ,Johnson & Johnson
+2019-04-26,116.09110260009766,116.198606056574,115.19802899141932,115.66937865340648,4613600,JNJ,Johnson & Johnson
+2019-04-29,115.63628387451172,116.12416277754308,115.42128959972892,116.0580203989756,4275200,JNJ,Johnson & Johnson
+2019-04-30,116.7608642578125,116.96759383780784,114.90857529642848,115.92568129702931,6003700,JNJ,Johnson & Johnson
+2019-05-01,117.38107299804688,117.71184795306262,115.56185490767062,116.5541545371691,6656300,JNJ,Johnson & Johnson
+2019-05-02,116.82701873779295,117.5464336354122,115.86779046245256,117.3479813148398,8835600,JNJ,Johnson & Johnson
+2019-05-03,117.43067169189452,117.49682667478822,116.66164367407936,116.83528946362412,5281600,JNJ,Johnson & Johnson
+2019-05-06,117.49684143066406,117.6208867708328,115.71069452153895,115.97531448634612,5818900,JNJ,Johnson & Johnson
+2019-05-07,115.74378204345705,116.9097401425095,114.99128318936432,116.44666780699856,6606700,JNJ,Johnson & Johnson
+2019-05-08,115.59490966796876,116.52933143366484,115.5204900453308,115.93394921701616,4667300,JNJ,Johnson & Johnson
+2019-05-09,114.7183837890625,115.20627522474616,113.8170457794774,114.9003068428212,5604200,JNJ,Johnson & Johnson
+2019-05-10,114.98301696777344,115.14839813993116,112.79995268907749,114.47031893097748,4771600,JNJ,Johnson & Johnson
+2019-05-13,113.4532241821289,114.16437465015544,112.89919025972551,113.99072881809106,5560000,JNJ,Johnson & Johnson
+2019-05-14,113.13898468017578,113.98243238675504,113.06455243260508,113.32089512486586,7179400,JNJ,Johnson & Johnson
+2019-05-15,113.21341705322266,113.69303130663312,111.9068842838166,113.20513979268657,6429400,JNJ,Johnson & Johnson
+2019-05-16,114.28842163085938,115.09879830016452,113.26303805700056,113.61034234384564,6857200,JNJ,Johnson & Johnson
+2019-05-17,114.61917877197266,114.96648304293628,113.17207133406986,113.28783942439108,6915300,JNJ,Johnson & Johnson
+2019-05-20,114.46206665039062,114.90860974299484,113.85014236776767,114.61918319713004,4771100,JNJ,Johnson & Johnson
+2019-05-21,114.21395874023438,115.4130004448492,114.18088755797446,115.04087709223208,4859000,JNJ,Johnson & Johnson
+2019-05-22,114.74319458007812,114.9003110975762,113.69301727913326,114.4041676198584,5456800,JNJ,Johnson & Johnson
+2019-05-23,115.59490966796876,115.64453536749996,113.8418468177101,114.5281905568405,6951800,JNJ,Johnson & Johnson
+2019-05-24,115.6032943725586,116.14446421377292,115.3618399849789,116.14446421377292,5473300,JNJ,Johnson & Johnson
+2019-05-28,114.12126922607422,116.96867938829668,114.1046141385919,115.72813580510784,11919600,JNJ,Johnson & Johnson
+2019-05-29,109.34226989746094,113.13881658772088,107.00273203726798,113.13881658772088,23247400,JNJ,Johnson & Johnson
+2019-05-30,109.99169921875,110.58283421651076,109.20907515302925,109.43387440052824,7360600,JNJ,Johnson & Johnson
+2019-05-31,109.19242095947266,109.900116183206,107.91025852714422,109.50048295423642,7811000,JNJ,Johnson & Johnson
+2019-06-03,109.43389129638672,110.2331578711672,109.1008529701339,109.48384386929636,8434600,JNJ,Johnson & Johnson
+2019-06-04,111.34046173095705,111.81503647631068,110.38300375209624,110.39965884073416,6648900,JNJ,Johnson & Johnson
+2019-06-05,111.88165283203124,112.50608531138111,111.44870942253084,112.14807075041598,6860600,JNJ,Johnson & Johnson
+2019-06-06,113.7965850830078,114.61251945207464,112.05650270934169,112.31459947143118,9115800,JNJ,Johnson & Johnson
+2019-06-07,115.35350036621094,116.21937451467966,114.1795642105204,114.55422117183753,6533900,JNJ,Johnson & Johnson
+2019-06-10,115.7447738647461,115.85300015718578,114.5625169096189,115.39509330371756,4994700,JNJ,Johnson & Johnson
+2019-06-11,116.37757873535156,117.11025035097168,116.14445825840212,116.2943159775354,8230500,JNJ,Johnson & Johnson
+2019-06-12,117.95944213867188,118.98352046498664,116.8104951128242,116.8104951128242,9216500,JNJ,Johnson & Johnson
+2019-06-13,117.15187072753906,118.18425768446892,116.73558238578038,117.9927686044113,7500800,JNJ,Johnson & Johnson
+2019-06-14,116.6356430053711,117.80125776950366,116.59401163806106,117.58477974113538,6548100,JNJ,Johnson & Johnson
+2019-06-17,116.094482421875,116.76054623859623,115.90299336220498,116.56072328234669,5562800,JNJ,Johnson & Johnson
+2019-06-18,116.75222778320312,117.3350289358717,116.3858920003508,117.0269796203424,7122700,JNJ,Johnson & Johnson
+2019-06-19,116.93535614013672,117.36829943750838,116.48577046125276,116.56902048113822,6393400,JNJ,Johnson & Johnson
+2019-06-20,118.4007339477539,118.55891284375664,117.39331058624714,117.60145475395323,7335800,JNJ,Johnson & Johnson
+2019-06-21,118.30079650878906,118.583869480984,117.401612328779,117.77628193186548,11272200,JNJ,Johnson & Johnson
+2019-06-24,119.10840606689452,119.64125458140391,118.3008057505757,118.57555755238516,5894700,JNJ,Johnson & Johnson
+2019-06-25,120.0908432006836,120.7069417019456,119.2166353037984,119.28324295065828,7517000,JNJ,Johnson & Johnson
+2019-06-26,118.10101318359376,119.7661666288098,117.19349490082544,119.7661666288098,7674100,JNJ,Johnson & Johnson
+2019-06-27,117.1352081298828,118.64216979781482,117.0602792821551,118.41737055052046,5233500,JNJ,Johnson & Johnson
+2019-06-28,115.96127319335938,117.47656877339509,115.32018562456648,117.17684067537216,12792400,JNJ,Johnson & Johnson
+2019-07-01,116.0278778076172,116.77719168097788,115.49502928111134,116.72723911663527,5872300,JNJ,Johnson & Johnson
+2019-07-02,116.585693359375,116.585693359375,115.47004383060346,115.91130838607444,4501200,JNJ,Johnson & Johnson
+2019-07-03,118.34245300292967,118.37575048150664,117.21846936324351,117.3933160620816,3436300,JNJ,Johnson & Johnson
+2019-07-05,117.03532409667967,118.10934255338276,116.8687985773404,118.00943740506996,4652400,JNJ,Johnson & Johnson
+2019-07-08,117.36833953857422,117.4599234846152,116.26101099248334,116.6606442551565,4078100,JNJ,Johnson & Johnson
+2019-07-09,117.7346649169922,118.61719411677966,117.318376599801,117.77629628953356,4217400,JNJ,Johnson & Johnson
+2019-07-10,117.56813049316406,118.21753913213328,117.11853207904146,118.0426924812836,4874400,JNJ,Johnson & Johnson
+2019-07-11,116.65229034423828,117.56812954778376,115.744785036067,117.34333034253008,5817400,JNJ,Johnson & Johnson
+2019-07-12,111.81504821777344,116.66063778319052,110.16654998460182,116.66063778319052,17780100,JNJ,Johnson & Johnson
+2019-07-15,112.15641021728516,113.53015665843256,111.93993214972868,112.7225562620379,10038200,JNJ,Johnson & Johnson
+2019-07-16,110.31640625,111.4237347202481,109.69197376179244,110.67440811193217,10214500,JNJ,Johnson & Johnson
+2019-07-17,109.7835693359375,111.21560234364958,109.40891234413078,110.3080967469346,8862100,JNJ,Johnson & Johnson
+2019-07-18,109.9583969116211,110.324719941675,109.2090703542544,110.00834947462342,6203100,JNJ,Johnson & Johnson
+2019-07-19,108.49305725097656,110.22481814397544,108.39315212195524,110.10825792541354,8340200,JNJ,Johnson & Johnson
+2019-07-22,107.1026382446289,108.3598241602411,106.43657451753354,108.23494276945836,12624800,JNJ,Johnson & Johnson
+2019-07-23,107.2691650390625,107.77703726822747,106.70301905460876,107.0776759800985,5803600,JNJ,Johnson & Johnson
+2019-07-24,108.05178833007812,108.06010952245953,107.04437777517713,107.30247448421603,6838600,JNJ,Johnson & Johnson
+2019-07-25,109.16744232177734,109.5088017848786,107.96020876390152,108.28491313745586,8897800,JNJ,Johnson & Johnson
+2019-07-26,108.8427276611328,109.31730238753374,108.64291742189856,109.31730238753374,4894600,JNJ,Johnson & Johnson
+2019-07-29,110.74934387207033,110.99078549840442,108.40980563796424,109.06753556799298,7832000,JNJ,Johnson & Johnson
+2019-07-30,109.96671295166016,110.30807238832932,109.29232797450548,110.29141730007204,5509600,JNJ,Johnson & Johnson
+2019-07-31,108.4181137084961,109.90009887395247,108.38480353393004,109.6003708234046,8559200,JNJ,Johnson & Johnson
+2019-08-01,108.47639465332033,108.85106426943986,107.41903156673312,108.4514183727937,7870700,JNJ,Johnson & Johnson
+2019-08-02,109.12580871582033,109.45883423650466,108.04345671743224,108.95096205979,6574900,JNJ,Johnson & Johnson
+2019-08-05,108.3681640625,109.45051609101068,107.41069343169416,108.99259645924352,9480000,JNJ,Johnson & Johnson
+2019-08-06,108.87604522705078,109.25070215515466,107.89359823572946,108.51803068393949,7880600,JNJ,Johnson & Johnson
+2019-08-07,108.40979766845705,108.992598709964,106.72798948801412,107.70210252255649,6771700,JNJ,Johnson & Johnson
+2019-08-08,109.6336898803711,109.85848913857156,108.42645624889242,109.05088875180677,5260500,JNJ,Johnson & Johnson
+2019-08-09,109.9333953857422,110.53285148161042,109.25901045391772,109.73358515652556,4677300,JNJ,Johnson & Johnson
+2019-08-12,109.8418197631836,110.48290727328744,109.30897127149096,109.4838179393775,6852100,JNJ,Johnson & Johnson
+2019-08-13,111.08236694335938,111.64852562983069,109.9001097118614,110.14988522930138,5013200,JNJ,Johnson & Johnson
+2019-08-14,108.45142364501952,110.34969728198546,108.34319732551296,110.34137608944212,7736200,JNJ,Johnson & Johnson
+2019-08-15,108.68453979492188,109.12581706454723,107.61052161005364,108.37649052951592,7251200,JNJ,Johnson & Johnson
+2019-08-16,109.36726379394533,109.62536050990656,108.73451014500444,109.45884772903906,5858900,JNJ,Johnson & Johnson
+2019-08-19,110.10823822021484,110.3746687887388,109.75023643588312,110.3163823378334,4958000,JNJ,Johnson & Johnson
+2019-08-20,108.7344970703125,110.44960264482695,108.61793686730984,109.86680162981372,7302000,JNJ,Johnson & Johnson
+2019-08-21,109.5087890625,110.24146046811286,108.94264312478792,109.65032554692804,6912800,JNJ,Johnson & Johnson
+2019-08-22,109.29234313964844,110.00835958474404,108.90103108801992,109.5670949655224,7213500,JNJ,Johnson & Johnson
+2019-08-23,106.34503173828124,109.2840203157981,105.84548060350812,109.1258414037626,15714000,JNJ,Johnson & Johnson
+2019-08-26,107.20061492919922,107.43548222656456,106.21919600855988,106.88186096878576,8889500,JNJ,Johnson & Johnson
+2019-08-27,108.74401092529295,111.05913645921888,108.2910563118768,108.94533119753642,20183800,JNJ,Johnson & Johnson
+2019-08-28,107.9387435913086,108.09812054166592,106.5379300157075,107.25092172050442,9878800,JNJ,Johnson & Johnson
+2019-08-29,107.5696792602539,108.37493478498828,106.38694660903786,108.07296076338643,6749900,JNJ,Johnson & Johnson
+2019-08-30,107.67034149169922,108.2910694737485,107.04961990930332,107.59485118017218,7371100,JNJ,Johnson & Johnson
+2019-09-03,107.98910522460938,108.1904127402765,106.9573594092375,107.3599872398797,5710200,JNJ,Johnson & Johnson
+2019-09-04,108.0897445678711,108.70207617854622,107.43546963058944,108.61820232463946,4807200,JNJ,Johnson & Johnson
+2019-09-05,107.85488891601562,108.96211862172058,107.62840516738892,108.96211862172058,4754100,JNJ,Johnson & Johnson
+2019-09-06,107.54451751708984,108.40009992566802,107.42708388458072,108.1065222440482,6758300,JNJ,Johnson & Johnson
+2019-09-09,106.48760223388672,107.50257440201646,106.18562820694206,107.36836087908416,7684700,JNJ,Johnson & Johnson
+2019-09-10,108.66852569580078,108.66852569580078,105.97592292580929,106.81473823368997,8239500,JNJ,Johnson & Johnson
+2019-09-11,110.02739715576172,110.11966734720396,108.2742763176643,108.92855120268922,6203600,JNJ,Johnson & Johnson
+2019-09-12,109.40667724609376,110.53069951471709,109.09631967006146,110.18678215790467,5250000,JNJ,Johnson & Johnson
+2019-09-13,109.70027160644533,110.36294290754844,109.01244966782784,110.16162261367408,5369800,JNJ,Johnson & Johnson
+2019-09-16,108.66012573242188,109.6750978528501,108.4839816912444,109.13825658565732,5101700,JNJ,Johnson & Johnson
+2019-09-17,108.7691879272461,109.46540622304896,108.29945336605545,108.71047750675068,4976400,JNJ,Johnson & Johnson
+2019-09-18,109.38990783691406,109.51572501390793,108.0226347834866,108.96210383652314,4373600,JNJ,Johnson & Johnson
+2019-09-19,109.13827514648438,110.0441973388095,108.50916357953422,108.7356473274424,4730100,JNJ,Johnson & Johnson
+2019-09-20,110.43002319335938,110.723613652311,109.2892339346664,109.88479839736924,12053100,JNJ,Johnson & Johnson
+2019-09-23,110.50553131103516,110.7655620039844,109.45701219475228,109.90158327611178,5183700,JNJ,Johnson & Johnson
+2019-09-24,110.3461685180664,111.3779078770851,110.1700116522304,110.80751954829664,7102600,JNJ,Johnson & Johnson
+2019-09-25,109.87641143798828,110.36292580665192,109.23890367248887,110.30420259696449,4522900,JNJ,Johnson & Johnson
+2019-09-26,108.08135223388672,110.1448306223553,107.39351757152704,109.9602902397371,7545800,JNJ,Johnson & Johnson
+2019-09-27,107.87164306640624,108.54268500703527,106.27788645915086,107.8800266109075,6006500,JNJ,Johnson & Johnson
+2019-09-30,108.5259246826172,109.28085331253295,108.20717078143676,108.26589399451964,6552100,JNJ,Johnson & Johnson
+2019-10-01,109.0376205444336,109.71705898357196,108.85308012895064,109.0627839829715,7673000,JNJ,Johnson & Johnson
+2019-10-02,110.72362518310548,112.98842404744408,110.0693502400589,111.36112023550032,12051800,JNJ,Johnson & Johnson
+2019-10-03,110.04420471191406,111.03400083323228,109.0543957912874,110.42166911751325,6997600,JNJ,Johnson & Johnson
+2019-10-04,112.1160659790039,112.16639285356302,110.09451785549976,110.17000816733844,7233300,JNJ,Johnson & Johnson
+2019-10-07,111.69667053222656,112.25029181165937,110.84107517304024,111.63794730593447,5427200,JNJ,Johnson & Johnson
+2019-10-08,110.58942413330078,111.78054051782748,110.2958464099592,111.1011020618017,7870400,JNJ,Johnson & Johnson
+2019-10-09,108.39173889160156,110.09453331628204,107.8045706071098,110.002263100197,7787700,JNJ,Johnson & Johnson
+2019-10-10,108.25750732421876,109.14664954980276,107.89682286638264,108.16523712348985,5119700,JNJ,Johnson & Johnson
+2019-10-11,110.16161346435548,111.24367955570744,109.733822274622,110.00223651152176,7161400,JNJ,Johnson & Johnson
+2019-10-14,109.6499481201172,110.186789454393,109.398300944827,110.186789454393,5700000,JNJ,Johnson & Johnson
+2019-10-15,111.42823028564452,112.61096302500331,110.8075151055919,111.56244381620442,10008800,JNJ,Johnson & Johnson
+2019-10-16,113.38264465332033,114.57376065523562,112.23347196964012,113.15616097429375,12434200,JNJ,Johnson & Johnson
+2019-10-17,114.22151184082033,115.32875450984172,113.7853241712686,114.0453677430366,8434000,JNJ,Johnson & Johnson
+2019-10-18,107.11670684814452,112.72838302241988,107.11670684814452,111.82246099973234,25868700,JNJ,Johnson & Johnson
+2019-10-21,107.3851547241211,108.76919506121352,106.5798862811876,107.9303796328405,13823600,JNJ,Johnson & Johnson
+2019-10-22,108.37493896484376,109.49894844442746,107.44385342893634,108.0058581687282,7613700,JNJ,Johnson & Johnson
+2019-10-23,108.96210479736328,109.44861921820618,108.26589934611684,108.76079731239795,6693400,JNJ,Johnson & Johnson
+2019-10-24,106.94895935058594,109.53251221826592,105.77461655621744,109.3982986876394,12111600,JNJ,Johnson & Johnson
+2019-10-25,107.66195678710938,108.2910683083446,106.7895816433848,107.22576921524708,6947300,JNJ,Johnson & Johnson
+2019-10-28,108.35816192626952,109.04599666428064,107.7961571716858,107.88842737314324,7876300,JNJ,Johnson & Johnson
+2019-10-29,108.3078384399414,109.02083663707565,107.83810387212418,108.7943528992684,4506300,JNJ,Johnson & Johnson
+2019-10-30,111.42823028564452,112.0070149367906,110.49714471625884,111.8140909861775,9627600,JNJ,Johnson & Johnson
+2019-10-31,110.75717163085938,111.4282264613208,109.7925391115942,111.04237857333725,7686700,JNJ,Johnson & Johnson
+2019-11-01,110.05257415771484,111.56244438595758,110.00224728332456,110.7655723430621,5541800,JNJ,Johnson & Johnson
+2019-11-04,109.2389144897461,110.68167785022216,109.12148085804716,110.55586067315396,6140300,JNJ,Johnson & Johnson
+2019-11-05,109.39828491210938,110.27904349689317,108.77755701060444,109.490555102883,6257300,JNJ,Johnson & Johnson
+2019-11-06,109.85124969482422,110.28742440504884,108.79433429862996,109.39828229665387,5450000,JNJ,Johnson & Johnson
+2019-11-07,110.2454833984375,111.04236813430552,109.8931825254088,110.4971305361166,5873700,JNJ,Johnson & Johnson
+2019-11-08,111.56243896484376,111.59598594637151,109.85964486774589,110.13645546274832,5003000,JNJ,Johnson & Johnson
+2019-11-11,110.7068328857422,111.15980028743051,110.16160809407452,110.95009647535755,4371400,JNJ,Johnson & Johnson
+2019-11-12,110.17840576171876,110.79912095406084,109.9015951491985,110.72363064136631,5228700,JNJ,Johnson & Johnson
+2019-11-13,110.1113052368164,110.295845655624,109.64995418979744,109.91836847213992,5885400,JNJ,Johnson & Johnson
+2019-11-14,109.85124969482422,110.18677067181312,109.16341505290067,109.9099601061101,4217500,JNJ,Johnson & Johnson
+2019-11-15,113.18973541259766,113.21489884693796,109.7002607919487,110.0945049956872,10495100,JNJ,Johnson & Johnson
+2019-11-18,113.09747314453124,113.81885484454332,111.27724540364986,112.58579527825168,9291800,JNJ,Johnson & Johnson
+2019-11-19,113.0890655517578,113.39942306390972,112.57738779428102,113.2400461362738,5192200,JNJ,Johnson & Johnson
+2019-11-20,114.02854919433594,114.36407018067962,112.4599687442562,113.33233098833288,7594400,JNJ,Johnson & Johnson
+2019-11-21,114.44796752929688,114.79188489200828,113.24007138661726,114.0285598574946,6424900,JNJ,Johnson & Johnson
+2019-11-22,115.81525421142578,116.28498881101928,114.4983078239224,114.62412502048927,9235800,JNJ,Johnson & Johnson
+2019-11-25,115.86593627929688,116.26291203667198,115.07199765253306,115.7645851541752,6111900,JNJ,Johnson & Johnson
+2019-11-26,115.8574676513672,116.00105267449386,114.15131774412566,115.2662314126152,10636500,JNJ,Johnson & Johnson
+2019-11-27,116.34735870361328,116.76967216533238,115.62942066349716,115.84903191190092,5523000,JNJ,Johnson & Johnson
+2019-11-29,116.12775421142578,116.78656214588251,115.66320685046692,116.22066368361754,3278900,JNJ,Johnson & Johnson
+2019-12-02,116.0179443359375,116.43181613105692,115.5871892832088,116.32201051668214,4717100,JNJ,Johnson & Johnson
+2019-12-03,115.84900665283205,116.09394273651164,115.00437991355152,115.6378499680119,5741400,JNJ,Johnson & Johnson
+2019-12-04,117.72410583496094,118.028172045816,116.59229595189896,116.98083001109651,7257300,JNJ,Johnson & Johnson
+2019-12-05,117.87614440917967,118.0366256044584,116.51629439653556,117.69877995291355,5472900,JNJ,Johnson & Johnson
+2019-12-06,118.56867980957033,119.58222909707294,117.79162492621904,117.79162492621904,6640400,JNJ,Johnson & Johnson
+2019-12-09,118.67009735107422,118.93192966749356,118.2984593969362,118.57718786253972,4241000,JNJ,Johnson & Johnson
+2019-12-10,118.23933410644533,119.09240270601244,118.17176240232344,118.92347988970016,5310300,JNJ,Johnson & Johnson
+2019-12-11,119.07546997070312,119.92009668072822,118.77985835498284,119.03323605760572,6631500,JNJ,Johnson & Johnson
+2019-12-12,119.37955474853516,119.98768710578,118.86433185942444,119.36267149104371,5012400,JNJ,Johnson & Johnson
+2019-12-13,119.41336059570312,119.768102363037,118.50960358598392,119.1768660841472,4257200,JNJ,Johnson & Johnson
+2019-12-16,119.7596435546875,120.65495890262596,119.50626579280132,119.70896800231029,5353100,JNJ,Johnson & Johnson
+2019-12-17,121.25462341308594,121.66849519181524,120.37621719682292,120.78163445909952,10722400,JNJ,Johnson & Johnson
+2019-12-18,120.94212341308594,121.52491801467156,120.56204389969888,121.38977462253918,7849200,JNJ,Johnson & Johnson
+2019-12-19,122.76652526855467,123.21417649523929,121.29686982050592,121.53336432184936,9414700,JNJ,Johnson & Johnson
+2019-12-20,123.36619567871094,124.86963044103533,122.30197048712785,124.05879588211,14532800,JNJ,Johnson & Johnson
+2019-12-23,123.6871566772461,123.95743056465685,122.75806199680927,123.0959204660512,6558700,JNJ,Johnson & Johnson
+2019-12-24,123.25641632080078,123.32398802976957,122.69051775717122,123.31554639914307,4238900,JNJ,Johnson & Johnson
+2019-12-26,123.17194366455078,123.46755534985893,122.60604518217752,123.2901909162708,3019300,JNJ,Johnson & Johnson
+2019-12-27,123.1043472290039,123.78005119790858,122.92696994307369,123.48442668401864,3432700,JNJ,Johnson & Johnson
+2019-12-30,122.72428131103516,123.48444030491363,122.49622845767854,123.12969858190483,2923300,JNJ,Johnson & Johnson
+2019-12-31,123.20572662353516,123.32397387866553,122.28508635944986,122.55537316431024,4435000,JNJ,Johnson & Johnson
+2020-01-02,123.29016876220705,123.3324026776574,122.53845146392386,123.20570093130628,5777000,JNJ,Johnson & Johnson
+2020-01-03,121.86277770996094,122.78341801043824,120.78165622375214,121.20396970705195,5752400,JNJ,Johnson & Johnson
+2020-01-06,121.71076202392578,121.79521699541512,120.65497822041492,121.62629416445056,7731300,JNJ,Johnson & Johnson
+2020-01-07,122.45402526855467,122.85100101039698,119.4133756420009,121.6347360045811,7382900,JNJ,Johnson & Johnson
+2020-01-08,122.43712615966795,123.29863635395849,121.3728879733332,122.36109994065532,6605800,JNJ,Johnson & Johnson
+2020-01-09,122.80029296875,123.3408536185786,122.46244739560056,123.11280076831235,6112700,JNJ,Johnson & Johnson
+2020-01-10,122.52156829833984,123.46754624232037,122.38642490977608,123.104362884536,5042600,JNJ,Johnson & Johnson
+2020-01-13,123.0621337890625,123.138147115116,122.23440305562973,122.87631484449832,4593200,JNJ,Johnson & Johnson
+2020-01-14,123.75474548339844,123.83075881649516,122.2428560114463,122.51314282421404,7037500,JNJ,Johnson & Johnson
+2020-01-15,124.16854858398438,124.49795243386367,123.51819539831163,123.65332585591894,4960300,JNJ,Johnson & Johnson
+2020-01-16,125.17371368408205,125.71427442637284,123.48445975342509,124.5149056821646,6476000,JNJ,Johnson & Johnson
+2020-01-17,125.99298095703124,126.19569603312551,124.94563906251778,125.35106921470636,9083600,JNJ,Johnson & Johnson
+2020-01-21,126.07746887207033,126.83762797451094,125.42710250968076,125.49467421247306,9543900,JNJ,Johnson & Johnson
+2020-01-22,125.21597290039062,126.0014699505639,123.31556184456684,123.90679826211456,10305300,JNJ,Johnson & Johnson
+2020-01-23,125.4524383544922,125.65515345974606,123.95744506220755,125.03856651425964,8671900,JNJ,Johnson & Johnson
+2020-01-24,125.2750473022461,125.80715339752793,124.94563049319233,125.49464562030036,9051900,JNJ,Johnson & Johnson
+2020-01-27,125.63825988769533,126.23795069804056,124.16016271254595,124.59937233894031,7587100,JNJ,Johnson & Johnson
+2020-01-28,126.27169036865234,127.17544711471214,125.13143918003082,125.39328428027748,7336600,JNJ,Johnson & Johnson
+2020-01-29,127.15010833740234,127.69912347091726,125.95919438607848,126.22946825083918,6288600,JNJ,Johnson & Johnson
+2020-01-30,126.9980926513672,127.12478152264636,125.89163354891956,126.71936424657017,6470600,JNJ,Johnson & Johnson
+2020-01-31,125.73960876464844,126.69404133351593,125.54534817657267,126.48288459796008,8651700,JNJ,Johnson & Johnson
+2020-02-03,126.83760833740234,127.10789510672556,126.05211157902396,126.20413822078136,5765200,JNJ,Johnson & Johnson
+2020-02-04,128.04544067382812,129.0167564345083,127.70758218769072,127.95253120113829,6541400,JNJ,Johnson & Johnson
+2020-02-05,130.06411743164062,130.0894552108087,127.80051035140607,128.14681051735005,5979900,JNJ,Johnson & Johnson
+2020-02-06,129.67555236816406,130.49484140022673,129.0083028627845,130.28368469893186,6201200,JNJ,Johnson & Johnson
+2020-02-07,128.2903594970703,129.6164297113466,128.00318948857108,129.51506573518438,5700300,JNJ,Johnson & Johnson
+2020-02-10,128.2650146484375,128.30724856217648,127.44572569622864,128.11297513657328,4835600,JNJ,Johnson & Johnson
+2020-02-11,128.37486267089844,128.70426668615195,127.9947702096184,128.62824046110478,3715300,JNJ,Johnson & Johnson
+2020-02-12,127.61467742919922,128.50997989656554,127.47109240028048,128.27348539152476,5166800,JNJ,Johnson & Johnson
+2020-02-13,126.77005767822266,127.57245071480902,126.59269323341144,126.82918775181616,5480200,JNJ,Johnson & Johnson
+2020-02-14,126.80381774902344,127.23457275065223,125.9760742569787,127.16700106428236,5716300,JNJ,Johnson & Johnson
+2020-02-18,125.96765899658205,127.31906723089168,125.90008729606814,127.09101435265532,7230700,JNJ,Johnson & Johnson
+2020-02-19,125.79873657226562,126.49132395066934,125.49467036301948,126.02678945119628,6115200,JNJ,Johnson & Johnson
+2020-02-20,125.31727600097656,126.17035732960058,124.4979869621104,125.5199910755766,7464700,JNJ,Johnson & Johnson
+2020-02-21,126.63489532470705,126.89674046975072,124.61623770235438,125.08078503971224,7776800,JNJ,Johnson & Johnson
+2020-02-24,124.02536010742188,126.6518963209702,123.4643485947713,124.52686450350426,10588900,JNJ,Johnson & Johnson
+2020-02-25,122.95433807373048,124.73937002190556,122.25733436903091,124.09336500655414,10529000,JNJ,Johnson & Johnson
+2020-02-26,122.12982940673828,124.2888691206598,122.0533313697526,123.54936215613368,10093800,JNJ,Johnson & Johnson
+2020-02-27,118.2537841796875,123.05636459020408,118.10928355082774,121.17783047469342,12566700,JNJ,Johnson & Johnson
+2020-02-28,114.30970001220705,116.69823353513092,111.19866350325788,115.05771531083464,19820300,JNJ,Johnson & Johnson
+2020-03-02,119.01878356933594,119.11228548646524,113.91019886916249,114.56471228906756,11508200,JNJ,Johnson & Johnson
+2020-03-03,115.2532196044922,119.84329599543813,113.13669626909576,119.00177874789024,13662500,JNJ,Johnson & Johnson
+2020-03-04,121.95983123779295,122.0958363967654,116.57075327262716,117.02975447145182,10560500,JNJ,Johnson & Johnson
+2020-03-05,120.71029663085938,121.27980357293328,118.8657706623072,119.68178854612556,11339200,JNJ,Johnson & Johnson
+2020-03-06,120.727294921875,121.56030368226114,116.80024065274816,117.70974743833877,12239100,JNJ,Johnson & Johnson
+2020-03-09,115.97574615478516,118.72977927001637,114.66671920604438,115.8822442298751,13848600,JNJ,Johnson & Johnson
+2020-03-10,120.39580535888672,120.65930723608956,114.0972077702372,118.97628562318748,12698100,JNJ,Johnson & Johnson
+2020-03-11,112.0316925048828,117.93927902223348,111.776686064315,117.37826744701754,17763400,JNJ,Johnson & Johnson
+2020-03-12,106.6001205444336,113.6977204535364,105.8266056951868,108.21513986095178,21539200,JNJ,Johnson & Johnson
+2020-03-13,114.1482162475586,114.68372847628493,105.95409964104763,109.92366445151288,20084200,JNJ,Johnson & Johnson
+2020-03-16,108.0621337890625,113.69771678047728,104.06707589555282,105.03609004819276,18877900,JNJ,Johnson & Johnson
+2020-03-17,116.1032485961914,116.25625764910188,108.64013703401488,109.26915119346208,18911800,JNJ,Johnson & Johnson
+2020-03-18,114.7177276611328,115.3212294567282,109.4051479174004,111.36867531545744,17521100,JNJ,Johnson & Johnson
+2020-03-19,107.99413299560548,114.7432369629099,107.22912014910897,114.7432369629099,18482300,JNJ,Johnson & Johnson
+2020-03-20,101.90802764892578,108.32562647839448,100.4120033994117,107.80711818427451,19785100,JNJ,Johnson & Johnson
+2020-03-23,94.4704132080078,100.77750603572484,92.7873916535905,99.45148826738604,20815200,JNJ,Johnson & Johnson
+2020-03-24,101.30451965332033,101.70402668283772,96.78245208946772,100.94751585527256,17604800,JNJ,Johnson & Johnson
+2020-03-25,101.49153137207033,105.36758773187088,99.1964928813333,101.0750269086911,13986100,JNJ,Johnson & Johnson
+2020-03-26,107.58612060546876,108.03662635507504,102.32453926063992,102.48604376902068,15066800,JNJ,Johnson & Johnson
+2020-03-27,104.68757629394533,108.47863248543116,102.49454178196152,103.4040551901758,12133200,JNJ,Johnson & Johnson
+2020-03-30,113.06018829345705,113.89321010550005,108.37662283096265,109.19264075679774,21754000,JNJ,Johnson & Johnson
+2020-03-31,111.4621810913086,115.35524121852936,110.54416572343348,114.74323097327928,15746100,JNJ,Johnson & Johnson
+2020-04-01,109.4901351928711,110.69715168567652,106.6765951956077,108.54662056516312,12606100,JNJ,Johnson & Johnson
+2020-04-02,113.17921447753906,113.90173064356912,108.13864411578405,109.7536634666929,11594500,JNJ,Johnson & Johnson
+2020-04-03,114.04618072509766,114.57318434847409,111.8446513633958,112.5246639881744,10071200,JNJ,Johnson & Johnson
+2020-04-06,118.79776763916016,119.82628869014508,115.21071308736892,116.4602327661768,14994400,JNJ,Johnson & Johnson
+2020-04-07,116.85977935791016,120.7273409612724,116.67277546709836,118.8828143747821,11567100,JNJ,Johnson & Johnson
+2020-04-08,121.77281188964844,122.51233174109434,116.70674357922064,117.08924669125726,10758200,JNJ,Johnson & Johnson
+2020-04-09,120.04732513427734,123.608881465181,119.23981542690458,122.41036009446373,11125400,JNJ,Johnson & Johnson
+2020-04-13,118.80625915527344,120.26828179623936,117.1657281698174,119.00175841244842,8153200,JNJ,Johnson & Johnson
+2020-04-14,124.12735748291016,125.30887465460228,122.4443359151409,123.60884920064728,13838000,JNJ,Johnson & Johnson
+2020-04-15,125.51290130615234,125.725404519943,122.01083952316888,123.71937366295252,11962300,JNJ,Johnson & Johnson
+2020-04-16,127.22142028808594,128.07992858777732,124.47588244476933,126.06540230613685,12181700,JNJ,Johnson & Johnson
+2020-04-17,129.2189483642578,129.4569509085754,127.1619189625609,129.1934490180928,10920000,JNJ,Johnson & Johnson
+2020-04-20,128.92144775390625,130.0519664039027,127.57842589083155,128.29243357393452,12226200,JNJ,Johnson & Johnson
+2020-04-21,127.22991180419922,128.8959426269099,126.28641003179368,127.60391951767508,9951100,JNJ,Johnson & Johnson
+2020-04-22,130.0434112548828,131.75193163456345,128.9723872516602,129.89040226721065,11515600,JNJ,Johnson & Johnson
+2020-04-23,132.18551635742188,133.4520403909021,130.646994909671,131.11450465157102,10665000,JNJ,Johnson & Johnson
+2020-04-24,131.63296508789062,132.85698543109754,130.59594857323833,132.23647980189224,8653400,JNJ,Johnson & Johnson
+2020-04-27,131.1484832763672,132.64451426578623,130.90198524479283,131.59049361143803,8924000,JNJ,Johnson & Johnson
+2020-04-28,128.68344116210938,130.1369688009092,128.09693023715798,128.5644398853197,8558700,JNJ,Johnson & Johnson
+2020-04-29,127.7059097290039,128.8874268355504,126.78789447806528,128.67492366552287,9285200,JNJ,Johnson & Johnson
+2020-04-30,127.53590393066406,127.8674083755914,125.08787609511025,126.192895234923,14829600,JNJ,Johnson & Johnson
+2020-05-01,126.04840087890624,127.2214227722174,124.7733815931913,127.17891953532686,7309000,JNJ,Johnson & Johnson
+2020-05-04,126.0313949584961,126.71990321560084,125.02837316197206,126.45640133647832,7198400,JNJ,Johnson & Johnson
+2020-05-05,127.07688903808594,128.16490417417683,126.345877652572,126.6518827202328,6562300,JNJ,Johnson & Johnson
+2020-05-06,125.86990356445312,127.77393700530952,125.83589578738128,127.50192666940148,6191600,JNJ,Johnson & Johnson
+2020-05-07,125.453369140625,127.10239582572812,125.06237056858538,126.96639068320812,5570500,JNJ,Johnson & Johnson
+2020-05-08,126.39686584472656,126.80486824435616,125.70835774217583,126.58386964667396,4712100,JNJ,Johnson & Johnson
+2020-05-11,126.7454071044922,127.58692443232492,125.90388977665944,126.18439555260368,5887500,JNJ,Johnson & Johnson
+2020-05-12,125.07087707519533,127.7909153150674,124.9773751527232,127.58692055343036,7039200,JNJ,Johnson & Johnson
+2020-05-13,125.0624008178711,126.60941753518448,124.1103775601262,124.1698846881835,6970500,JNJ,Johnson & Johnson
+2020-05-14,125.4958953857422,125.59789277625708,122.62284783135108,123.58336649258834,6871400,JNJ,Johnson & Johnson
+2020-05-15,127.87589263916016,127.90988743496452,123.8128336070071,125.69135411655776,10340400,JNJ,Johnson & Johnson
+2020-05-18,127.94391632080078,130.5789479310511,127.89291763359456,129.6184423916164,7388400,JNJ,Johnson & Johnson
+2020-05-19,126.6688995361328,128.4369275553182,126.14188282848096,127.58691483283474,6107300,JNJ,Johnson & Johnson
+2020-05-20,125.5298843383789,127.83342473802418,125.1813889469831,127.2894170637038,5713400,JNJ,Johnson & Johnson
+2020-05-21,124.70539093017578,126.22690822479998,123.94888001248366,126.22690822479998,6487300,JNJ,Johnson & Johnson
+2020-05-22,123.56703186035156,125.21036830793751,123.30170333299176,123.73822335162112,6140900,JNJ,Johnson & Johnson
+2020-05-26,123.72964477539062,125.33875061555992,123.50711414092984,125.12477433085978,7072300,JNJ,Johnson & Johnson
+2020-05-27,124.01209259033205,124.32021895662064,122.40298678192744,123.52423346208586,7950000,JNJ,Johnson & Johnson
+2020-05-28,125.79239654541016,126.76812801505092,124.79954331382405,124.9792891640558,6189600,JNJ,Johnson & Johnson
+2020-05-29,127.31591033935548,127.8294587311421,124.38871585035916,126.63975091491191,8504000,JNJ,Johnson & Johnson
+2020-06-01,125.98067474365234,126.96496039231828,124.97069992651618,126.06625741827628,6141800,JNJ,Johnson & Johnson
+2020-06-02,126.88793182373048,126.9735275582657,125.06484977074884,125.86940265910836,6078300,JNJ,Johnson & Johnson
+2020-06-03,127.23029327392578,127.64969149229714,125.34730458627394,127.1190344870698,6339500,JNJ,Johnson & Johnson
+2020-06-04,125.58695220947266,126.99063605714204,124.60266656424476,125.64687183556806,8170500,JNJ,Johnson & Johnson
+2020-06-05,126.07483673095705,128.07765173529168,125.47570571172147,126.40863923167947,9725400,JNJ,Johnson & Johnson
+2020-06-08,125.62120819091795,126.3401654149423,124.73962689144314,124.8594530954472,7555600,JNJ,Johnson & Johnson
+2020-06-09,124.92790985107422,127.81230575976912,124.66256830872555,126.88792671631316,8247200,JNJ,Johnson & Johnson
+2020-06-10,126.50276184082033,128.41142633745184,125.4756784509774,125.4756784509774,10137100,JNJ,Johnson & Johnson
+2020-06-11,120.57134246826172,127.67535712808056,120.46863803956562,127.17037627355826,11913300,JNJ,Johnson & Johnson
+2020-06-12,121.6668930053711,123.0021158030431,120.066354801978,122.25746955701804,8687400,JNJ,Johnson & Johnson
+2020-06-15,120.8966064453125,121.88089217641183,119.304622291134,120.68263015071902,8649600,JNJ,Johnson & Johnson
+2020-06-16,123.6440887451172,124.46575054180629,122.19760665918882,123.327394894656,7579100,JNJ,Johnson & Johnson
+2020-06-17,123.2674789428711,124.4657410803208,122.7967284388452,124.02066668923472,5100100,JNJ,Johnson & Johnson
+2020-06-18,122.745361328125,123.35304667411228,121.4272600766934,121.9836062631046,4797400,JNJ,Johnson & Johnson
+2020-06-19,123.10484313964844,124.85945136400818,122.60841656992228,124.7824099724422,12206900,JNJ,Johnson & Johnson
+2020-06-22,122.72821807861328,122.95931608665984,121.56418675003567,122.79669204618536,5285600,JNJ,Johnson & Johnson
+2020-06-23,122.27459716796876,123.31880238404445,122.12052746621468,123.02779779860032,5921600,JNJ,Johnson & Johnson
+2020-06-24,119.67267608642578,121.70116731177608,118.7311751049971,121.102036259993,8211200,JNJ,Johnson & Johnson
+2020-06-25,119.54425048828124,120.3145728288716,117.7211686482987,120.3145728288716,7421200,JNJ,Johnson & Johnson
+2020-06-26,117.95225524902344,119.4843323735353,117.27609610685865,119.4244127601412,12849700,JNJ,Johnson & Johnson
+2020-06-29,119.00504302978516,119.56994354763476,118.09778568540136,118.7482819399224,5309800,JNJ,Johnson & Johnson
+2020-06-30,120.3659439086914,120.69974639058682,117.97796125660604,119.31317118418772,7738300,JNJ,Johnson & Johnson
+2020-07-01,120.15196228027344,121.0164217308194,119.87806637906556,120.41729077202145,6174800,JNJ,Johnson & Johnson
+2020-07-02,120.65694427490234,121.40157754059685,120.10916552748012,120.89659666064485,5152200,JNJ,Johnson & Johnson
+2020-07-06,122.37731170654295,123.0534840722001,121.43582390054272,121.68403064155778,6156400,JNJ,Johnson & Johnson
+2020-07-07,122.26605224609376,123.22466180620944,120.87947706369695,121.01642501802084,5622600,JNJ,Johnson & Johnson
+2020-07-08,122.62555694580078,122.72826140337804,121.28177934546524,122.28318698707906,6257400,JNJ,Johnson & Johnson
+2020-07-09,121.95793151855467,123.61837656623103,120.32314952091556,122.189016509577,5738600,JNJ,Johnson & Johnson
+2020-07-10,121.85520935058594,122.283161916189,121.05065643764009,122.18045747966852,4282400,JNJ,Johnson & Johnson
+2020-07-13,124.28597259521484,125.50991049409338,122.63406913006855,122.91651935136532,6951900,JNJ,Johnson & Johnson
+2020-07-14,126.60549926757812,127.0077757679843,124.32878823550858,124.38015351945435,7447100,JNJ,Johnson & Johnson
+2020-07-15,126.89649200439452,128.56551748399957,126.87081589486915,128.15467361144164,8512800,JNJ,Johnson & Johnson
+2020-07-16,127.74380493164062,127.82083323738308,125.54412309379885,127.25593287512734,9304700,JNJ,Johnson & Johnson
+2020-07-17,127.82943725585938,128.88219691607293,127.26453673181273,128.38577037009944,7441100,JNJ,Johnson & Johnson
+2020-07-20,128.04342651367188,128.6596793186956,127.04200591045044,128.58263792300968,6191500,JNJ,Johnson & Johnson
+2020-07-21,128.16322326660156,129.8151136975816,127.95780135878016,128.04339708539095,5575900,JNJ,Johnson & Johnson
+2020-07-22,128.39431762695312,128.73668749840542,126.54557256141146,128.32584365266266,5910200,JNJ,Johnson & Johnson
+2020-07-23,128.0519561767578,129.11328314969947,127.76950594056991,128.56550443529483,6566300,JNJ,Johnson & Johnson
+2020-07-24,126.7766571044922,128.89931112011206,125.84372369557204,128.81371538751887,5405900,JNJ,Johnson & Johnson
+2020-07-27,125.97208404541016,127.46136335735572,125.69820125314116,126.13470807522911,5675200,JNJ,Johnson & Johnson
+2020-07-28,125.67253875732422,126.66539173946076,125.60406478682434,126.16039783953346,4842200,JNJ,Johnson & Johnson
+2020-07-29,125.42434692382812,126.22034558065693,125.02208348014598,125.29596636308676,4489100,JNJ,Johnson & Johnson
+2020-07-30,125.68113708496094,126.24603774420144,125.08200595852968,126.19468551337576,5922500,JNJ,Johnson & Johnson
+2020-07-31,124.75672912597656,126.20321090939122,123.21611031436612,125.52705159185784,8259600,JNJ,Johnson & Johnson
+2020-08-03,126.11760711669922,126.4941943466632,125.09051066747824,125.2959325693372,4078700,JNJ,Johnson & Johnson
+2020-08-04,126.00634765625,126.00634765625,124.80808576130153,125.80949314352456,4162200,JNJ,Johnson & Johnson
+2020-08-05,127.0163345336914,127.79521144964326,126.5027992170788,127.61547865985604,5467500,JNJ,Johnson & Johnson
+2020-08-06,126.28882598876952,127.7438623448358,125.39012283764453,127.01633763676364,4837900,JNJ,Johnson & Johnson
+2020-08-07,127.18750762939452,127.23029243786326,125.94643474198138,126.25456111139606,3635100,JNJ,Johnson & Johnson
+2020-08-10,126.69962310791016,127.53840639744922,126.43429463285722,127.41002586438314,4096600,JNJ,Johnson & Johnson
+2020-08-11,125.79239654541016,127.72673772274634,125.27884816767174,127.6497093841089,6388400,JNJ,Johnson & Johnson
+2020-08-12,128.0947723388672,128.59119891034325,126.23745966597446,126.2802444769017,5257300,JNJ,Johnson & Johnson
+2020-08-13,126.67396545410156,127.69249469837854,126.27168897846148,127.136148500541,5155500,JNJ,Johnson & Johnson
+2020-08-14,126.87937927246094,127.82086706531406,126.31447876070366,126.34015486941304,4240200,JNJ,Johnson & Johnson
+2020-08-17,127.52130889892578,128.58262289234423,126.8708126473976,126.94785403407776,4306900,JNJ,Johnson & Johnson
+2020-08-18,128.46278381347656,128.4713512222905,127.16181756105156,127.7523810658642,4322600,JNJ,Johnson & Johnson
+2020-08-19,128.71957397460938,129.7381031847179,127.80376226254548,128.0262928981694,7816300,JNJ,Johnson & Johnson
+2020-08-20,129.6011505126953,129.7380984650555,128.00061213222182,128.17179054263426,4874700,JNJ,Johnson & Johnson
+2020-08-21,130.74806213378906,131.50981717228888,128.89074958059456,129.9092787684925,6722800,JNJ,Johnson & Johnson
+2020-08-24,131.0926971435547,131.73889843702668,129.54182455682104,131.6010521528052,5387900,JNJ,Johnson & Johnson
+2020-08-25,131.0151824951172,131.88540882610354,130.56714582703518,131.63553691338407,3863500,JNJ,Johnson & Johnson
+2020-08-26,131.2219696044922,131.52352237578762,129.79170732131524,130.84286267189094,8008300,JNJ,Johnson & Johnson
+2020-08-27,131.80784606933594,132.0490935332651,130.8687032171116,131.3253511414776,5575400,JNJ,Johnson & Johnson
+2020-08-28,132.37646484375,132.428158834491,130.87727337727773,131.6010286886417,5395700,JNJ,Johnson & Johnson
+2020-08-31,132.17831420898438,133.03129144084247,131.18746440883876,131.82505437205424,6362700,JNJ,Johnson & Johnson
+2020-09-01,130.54989624023438,132.7555945389798,129.3005763761636,132.574652393177,6307700,JNJ,Johnson & Johnson
+2020-09-02,132.5402069091797,132.97100781060186,128.59406907451276,129.92093006621292,6881900,JNJ,Johnson & Johnson
+2020-09-03,128.85256958007812,133.95325136150183,127.77556718162712,133.401826659375,8672800,JNJ,Johnson & Johnson
+2020-09-04,128.02540588378906,130.05878661918655,126.76747464191598,129.38673827966534,7200100,JNJ,Johnson & Johnson
+2020-09-08,126.87945556640624,130.00707379549198,126.5692784432986,129.4556492596337,8756800,JNJ,Johnson & Johnson
+2020-09-09,128.9818115234375,130.18806216256743,127.62047884117804,127.6463258483663,6960700,JNJ,Johnson & Johnson
+2020-09-10,126.577880859375,129.05067298349664,126.24185679669996,128.5940252354253,6191800,JNJ,Johnson & Johnson
+2020-09-11,127.3274917602539,127.9736930027022,126.33665511396568,126.69852623209698,3934700,JNJ,Johnson & Johnson
+2020-09-14,127.81864166259766,128.7836315423268,127.52568703739324,127.62046376822386,4375800,JNJ,Johnson & Johnson
+2020-09-15,128.2838592529297,129.74857931561158,127.96507087404513,128.76635403621344,3658800,JNJ,Johnson & Johnson
+2020-09-16,127.86172485351562,129.2919872539879,127.81865527337088,128.71471552182192,4323000,JNJ,Johnson & Johnson
+2020-09-17,126.8019561767578,128.05990079626537,125.8369662091371,127.55154565896304,5461400,JNJ,Johnson & Johnson
+2020-09-18,128.5337371826172,128.93869103932275,125.96616776007885,126.23326218748063,12174000,JNJ,Johnson & Johnson
+2020-09-21,125.01844787597656,127.45676981872066,123.17462023369156,127.15521702521283,7574500,JNJ,Johnson & Johnson
+2020-09-22,124.25161743164062,125.23384308478788,123.82942776212047,124.66518266796533,5295900,JNJ,Johnson & Johnson
+2020-09-23,124.44978332519533,127.12936582005496,124.39808931355846,127.069047375144,8784400,JNJ,Johnson & Johnson
+2020-09-24,124.6479034423828,125.1476339542287,123.50197172251166,124.55312673932588,5614800,JNJ,Johnson & Johnson
+2020-09-25,125.50092315673828,126.00926507080366,123.9758842675418,124.0706609927913,5531200,JNJ,Johnson & Johnson
+2020-09-28,126.75023651123048,127.7669202860674,126.15572918828364,126.42282363262215,5843200,JNJ,Johnson & Johnson
+2020-09-29,126.7071762084961,127.44815438532363,125.84557428878972,127.17244860745862,6768600,JNJ,Johnson & Johnson
diff --git a/src/graphs/vectorizationAgentGraph.py b/src/graphs/vectorizationAgentGraph.py
index 3b18ff0da81fccf100fa6ea5a810b36dd3fe6e98..85878f23e5cf7e67432810d934a49e34b02ba0c5 100644
--- a/src/graphs/vectorizationAgentGraph.py
+++ b/src/graphs/vectorizationAgentGraph.py
@@ -77,4 +77,3 @@ graph = VectorizationGraphBuilder(llm).build_graph()
 
 print("[OK] Vectorization Agent Graph compiled successfully")
 print("=" * 60 + "\n")
-
diff --git a/src/nodes/vectorizationAgentNode.py b/src/nodes/vectorizationAgentNode.py
index 586c0d2e4ef7c5f1408eb0d5e2c5d20a4ea2566a..9d569fe3b7102ec8d7e79c74717850833f69264b 100644
--- a/src/nodes/vectorizationAgentNode.py
+++ b/src/nodes/vectorizationAgentNode.py
@@ -389,7 +389,7 @@ class VectorizationAgentNode:
 
                 # For non-English languages, skip anomaly detection
                 # The ML model was trained on English embeddings only.
-                # Different BERT models (SinhalaBERTo, Tamil-BERT) have completely 
+                # Different BERT models (SinhalaBERTo, Tamil-BERT) have completely
                 # different embedding spaces - Tamil embeddings have magnitude ~0.64
                 # while English has ~7.5 and Sinhala ~13.7. They cannot be compared.
                 if language in ["sinhala", "tamil"]:
@@ -453,7 +453,7 @@ class VectorizationAgentNode:
     def run_trending_detection(self, state: VectorizationAgentState) -> Dict[str, Any]:
         """
         Step 2.6: Detect trending topics from the input texts.
-        
+
         Extracts key entities/topics and tracks their mention velocity.
         Identifies:
         - Trending topics (momentum > 2x normal)
@@ -461,9 +461,9 @@ class VectorizationAgentNode:
         - Topics with increasing momentum
         """
         logger.info("[VectorizationAgent] STEP 2.6: Trending Detection")
-        
+
         detection_results = state.get("language_detection_results", [])
-        
+
         if not detection_results:
             logger.warning("[VectorizationAgent] No texts for trending detection")
             return {
@@ -475,7 +475,7 @@ class VectorizationAgentNode:
                     "spike_alerts": [],
                 },
             }
-        
+
         # Import trending detector
         try:
             from src.utils.trending_detector import (
@@ -484,11 +484,12 @@ class VectorizationAgentNode:
                 get_trending_now,
                 get_spikes,
             )
+
             TRENDING_AVAILABLE = True
         except ImportError as e:
             logger.warning(f"[VectorizationAgent] Trending detector not available: {e}")
             TRENDING_AVAILABLE = False
-        
+
         if not TRENDING_AVAILABLE:
             return {
                 "current_step": "trending_detection",
@@ -499,19 +500,19 @@ class VectorizationAgentNode:
                     "spike_alerts": [],
                 },
             }
-        
+
         # Extract entities and record mentions
         entities_found = []
-        
+
         for item in detection_results:
             text = item.get("text", "")  # Field is 'text', not 'original_text'
             language = item.get("language", "english")
             post_id = item.get("post_id", "")
-            
+
             # Simple entity extraction (keywords, capitalized words, etc.)
             # In production, you'd use NER or more sophisticated extraction
             extracted = self._extract_entities(text, language)
-            
+
             for entity in extracted:
                 try:
                     # Record mention with trending detector
@@ -520,15 +521,17 @@ class VectorizationAgentNode:
                         source=entity.get("source", "feed"),
                         domain=entity.get("domain", "general"),
                     )
-                    entities_found.append({
-                        "entity": entity["text"],
-                        "type": entity.get("type", "keyword"),
-                        "post_id": post_id,
-                        "language": language,
-                    })
+                    entities_found.append(
+                        {
+                            "entity": entity["text"],
+                            "type": entity.get("type", "keyword"),
+                            "post_id": post_id,
+                            "language": language,
+                        }
+                    )
                 except Exception as e:
                     logger.debug(f"[VectorizationAgent] Failed to record mention: {e}")
-        
+
         # Get current trending topics and spikes
         try:
             trending_topics = get_trending_now(limit=10)
@@ -537,12 +540,12 @@ class VectorizationAgentNode:
             logger.warning(f"[VectorizationAgent] Failed to get trending data: {e}")
             trending_topics = []
             spike_alerts = []
-        
+
         logger.info(
             f"[VectorizationAgent] Trending detection: {len(entities_found)} entities, "
             f"{len(trending_topics)} trending, {len(spike_alerts)} spikes"
         )
-        
+
         return {
             "current_step": "trending_detection",
             "trending_results": {
@@ -553,65 +556,97 @@ class VectorizationAgentNode:
                 "spike_alerts": spike_alerts,
             },
         }
-    
-    def _extract_entities(self, text: str, language: str = "english") -> List[Dict[str, Any]]:
+
+    def _extract_entities(
+        self, text: str, language: str = "english"
+    ) -> List[Dict[str, Any]]:
         """
         Extract entities/topics from text for trending tracking.
-        
+
         Uses simple heuristics:
         - Capitalized words/phrases (potential proper nouns)
         - Hashtags
         - Common news keywords
-        
+
         In production, integrate with NER model for better extraction.
         """
         entities = []
-        
+
         if not text:
             return entities
-        
+
         import re
-        
+
         # Extract hashtags
-        hashtags = re.findall(r'#(\w+)', text)
+        hashtags = re.findall(r"#(\w+)", text)
         for tag in hashtags:
-            entities.append({
-                "text": tag.lower(),
-                "type": "hashtag",
-                "source": "hashtag",
-                "domain": "social",
-            })
-        
+            entities.append(
+                {
+                    "text": tag.lower(),
+                    "type": "hashtag",
+                    "source": "hashtag",
+                    "domain": "social",
+                }
+            )
+
         # Extract capitalized phrases (potential proper nouns)
         # Match 1-4 consecutive capitalized words
-        cap_phrases = re.findall(r'\b([A-Z][a-z]+(?: [A-Z][a-z]+){0,3})\b', text)
+        cap_phrases = re.findall(r"\b([A-Z][a-z]+(?: [A-Z][a-z]+){0,3})\b", text)
         for phrase in cap_phrases:
             # Skip common words
-            if phrase.lower() not in ['the', 'a', 'an', 'is', 'are', 'was', 'were', 'i', 'he', 'she', 'it']:
-                entities.append({
-                    "text": phrase,
-                    "type": "proper_noun",
-                    "source": "text",
-                    "domain": "general",
-                })
-        
+            if phrase.lower() not in [
+                "the",
+                "a",
+                "an",
+                "is",
+                "are",
+                "was",
+                "were",
+                "i",
+                "he",
+                "she",
+                "it",
+            ]:
+                entities.append(
+                    {
+                        "text": phrase,
+                        "type": "proper_noun",
+                        "source": "text",
+                        "domain": "general",
+                    }
+                )
+
         # News/event keywords
         news_keywords = [
-            'breaking', 'urgent', 'alert', 'emergency', 'crisis',
-            'earthquake', 'flood', 'tsunami', 'election', 'protest',
-            'strike', 'scandal', 'corruption', 'price', 'inflation',
+            "breaking",
+            "urgent",
+            "alert",
+            "emergency",
+            "crisis",
+            "earthquake",
+            "flood",
+            "tsunami",
+            "election",
+            "protest",
+            "strike",
+            "scandal",
+            "corruption",
+            "price",
+            "inflation",
         ]
-        
+
         text_lower = text.lower()
         for keyword in news_keywords:
             if keyword in text_lower:
-                entities.append({
-                    "text": keyword,
-                    "type": "news_keyword",
-                    "source": "keyword_match",
-                    "domain": "news",
-                })
-        
+                entities.append(
+                    {
+                        "text": keyword,
+                        "type": "news_keyword",
+                        "source": "keyword_match",
+                        "domain": "news",
+                    }
+                )
+
         # Deduplicate by text
         seen = set()
         unique_entities = []
@@ -620,9 +655,8 @@ class VectorizationAgentNode:
             if key not in seen:
                 seen.add(key)
                 unique_entities.append(e)
-        
-        return unique_entities[:15]  # Limit entities per text
 
+        return unique_entities[:15]  # Limit entities per text
 
     def generate_expert_summary(self, state: VectorizationAgentState) -> Dict[str, Any]:
         """