Stock_Price_v1.csv

﻿Name,Symbols,Date,Close Price,Open Price,Volume
3M,MMM,3/19/2019,209.02,209.10001,"2,351,600"
3M,MMM,3/20/2019,208.3,209,"1,734,600"
3M,MMM,3/21/2019,209.61,206.8,"2,288,100"
3M,MMM,3/22/2019,204.66,208.28999,"2,716,100"
3M,MMM,3/25/2019,203.21001,203.46001,"2,020,600"
3M,MMM,3/26/2019,207.24001,205,"1,895,600"
3M,MMM,3/27/2019,207.16,207.39999,"2,004,000"
3M,MMM,3/28/2019,208.53,208,"1,670,600"
3M,MMM,3/29/2019,207.78,209.28999,"2,858,300"
3M,MMM,4/1/2019,211.94,209.89,"2,588,400"
3M,MMM,4/2/2019,212.13,212.24001,"1,413,500"
3M,MMM,4/3/2019,213.13,212.95,"1,570,000"
3M,MMM,4/4/2019,215.03,213.5,"1,560,900"
3M,MMM,4/5/2019,215.41,215.88,"1,391,100"
3M,MMM,4/8/2019,215.02,214.71001,"1,130,000"
3M,MMM,4/9/2019,211.96001,214.42,"1,516,500"
3M,MMM,4/10/2019,212.11,212.42,"1,348,600"
3M,MMM,4/11/2019,213.53,211.71001,"1,181,200"
3M,MMM,4/12/2019,217.42,215.10001,"1,922,400"
3M,MMM,4/15/2019,215.83,216.84,"1,483,300"
3M,MMM,4/16/2019,216.89999,216.59,"1,549,600"
3M,MMM,4/17/2019,217.64,217.63,"1,977,600"
3M,MMM,4/18/2019,218.88,217.98,"1,780,100"
3M,MMM,4/22/2019,218.53999,217.3,"1,403,500"
3M,MMM,4/23/2019,219.5,218.00999,"1,561,800"
3M,MMM,4/24/2019,219.08,219,"2,048,900"
3M,MMM,4/25/2019,190.72,197.53999,"14,646,200"
3M,MMM,4/26/2019,191.67,190.53,"4,491,300"
3M,MMM,4/29/2019,190.21001,191.52,"3,803,400"
3M,MMM,4/30/2019,189.50999,190.86,"4,541,000"
3M,MMM,5/1/2019,186.07001,189.49001,"3,818,500"
3M,MMM,5/2/2019,184.75,184.5,"5,654,900"
3M,MMM,5/3/2019,185.22,185.81,"4,747,700"
3M,MMM,5/6/2019,183.03999,182.03999,"6,517,600"
3M,MMM,5/7/2019,179.12,181.81,"5,415,600"
3M,MMM,5/8/2019,178.59,179.50999,"2,990,500"
3M,MMM,5/9/2019,175.28,177.3,"5,098,200"
3M,MMM,5/10/2019,175.86,175.02,"5,012,300"
3M,MMM,5/13/2019,174.07001,173.94,"5,916,700"
3M,MMM,5/14/2019,175.21001,174.78999,"4,014,000"
3M,MMM,5/15/2019,174.12,174.02,"3,015,500"
3M,MMM,5/16/2019,171.81,174.39,"4,039,500"
3M,MMM,5/17/2019,169.09,170,"4,595,000"
3M,MMM,5/20/2019,166.25,167.96001,"4,374,600"
3M,MMM,5/21/2019,167.3,167.00999,"4,148,200"
3M,MMM,5/22/2019,169.74001,167.42999,"4,504,200"
3M,MMM,5/23/2019,165.87,167.58,"3,830,200"
3M,MMM,5/24/2019,166.09,166.34,"2,366,900"
3M,MMM,5/28/2019,163.35001,166.8,"4,875,100"
3M,MMM,5/29/2019,161.39999,163.00999,"3,669,000"
3M,MMM,5/30/2019,160.58,161.39999,"2,478,700"
3M,MMM,5/31/2019,159.75,159.83,"3,521,900"
3M,MMM,6/3/2019,160.03999,159.75,"3,726,500"
3M,MMM,6/4/2019,164.28999,161.73,"3,746,800"
3M,MMM,6/5/2019,163.85001,165.14,"3,161,600"
3M,MMM,6/6/2019,164.72,164,"3,581,800"
3M,MMM,6/7/2019,166.61,165.56,"2,017,700"
3M,MMM,6/10/2019,168.28999,168.11,"2,257,600"
3M,MMM,6/11/2019,168.91,169.91,"2,227,200"
3M,MMM,6/12/2019,169.00999,169.87,"2,166,400"
3M,MMM,6/13/2019,168.85001,169.36,"2,141,500"
3M,MMM,6/14/2019,166.69,168.24001,"2,719,200"
3M,MMM,6/17/2019,166.78,167.10001,"1,783,300"
3M,MMM,6/18/2019,171.86,167.85001,"3,623,000"
3M,MMM,6/19/2019,170.75,171.88,"2,777,400"
3M,MMM,6/20/2019,173.94,172.87,"3,064,200"
3M,MMM,6/21/2019,173.35001,173.75,"4,880,800"
3M,MMM,6/24/2019,173.38,173.35001,"2,711,900"
3M,MMM,6/25/2019,172.03,173.25,"2,733,200"
3M,MMM,6/26/2019,171.88,172.35001,"1,812,200"
3M,MMM,6/27/2019,171.5,172.50999,"1,718,500"
3M,MMM,6/28/2019,173.34,171.85001,"3,600,800"
3M,MMM,7/1/2019,174.50999,175.46001,"2,106,700"
3M,MMM,7/2/2019,174.02,175.10001,"1,555,400"
3M,MMM,7/3/2019,174.98,174.17,"1,170,700"
3M,MMM,7/5/2019,172,173,"1,740,500"
3M,MMM,7/8/2019,169.19,169.92,"2,285,300"
3M,MMM,7/9/2019,165.7,166.82001,"4,536,100"
3M,MMM,7/10/2019,165.7,166.19,"2,661,700"
3M,MMM,7/11/2019,169.03999,166.3,"2,814,800"
3M,MMM,7/12/2019,173.34,170.10001,"3,160,700"
3M,MMM,7/15/2019,172.84,173.38,"2,187,500"
3M,MMM,7/16/2019,176.49001,172.75,"3,918,900"
3M,MMM,7/17/2019,174.67,176.35001,"2,947,400"
3M,MMM,7/18/2019,173.06,174.42,"2,223,300"
3M,MMM,7/19/2019,172.61,173.00999,"2,360,300"
3M,MMM,7/22/2019,174.64,172.81,"2,004,400"
3M,MMM,7/23/2019,177.52,176,"2,360,700"
3M,MMM,7/24/2019,179.42,176.92999,"3,532,300"
3M,MMM,7/25/2019,178.13,187.00999,"7,362,000"
3M,MMM,7/26/2019,173.98,177.63,"4,016,100"
3M,MMM,7/29/2019,176.75999,173.83,"2,638,900"
3M,MMM,7/30/2019,177.63,175.66,"1,978,900"
3M,MMM,7/31/2019,174.72,177.64999,"3,015,800"
3M,MMM,8/1/2019,173.36,174.78999,"2,381,200"
3M,MMM,8/2/2019,170.55,172.86,"2,423,100"
3M,MMM,8/5/2019,164.71001,168.95,"2,894,700"
3M,MMM,8/6/2019,163.71001,164.82001,"3,494,800"
3M,MMM,8/7/2019,163.64,162,"5,993,200"
3M,MMM,8/8/2019,164.22,164.37,"3,260,100"
3M,MMM,8/9/2019,163.47,164.53999,"1,582,100"
3M,MMM,8/12/2019,162.10001,163.02,"1,446,300"
3M,MMM,8/13/2019,164.88,162.56,"3,244,600"
3M,MMM,8/14/2019,158.81,162.5,"4,056,100"
3M,MMM,8/15/2019,156.84,158.06,"4,452,700"
3M,MMM,8/16/2019,161.5,157.84,"3,481,800"
3M,MMM,8/19/2019,162.95,163.71001,"3,198,000"
3M,MMM,8/20/2019,161.00999,163.11,"2,061,700"
3M,MMM,8/21/2019,161.14999,162.69,"1,623,600"
3M,MMM,8/22/2019,160.88,162,"1,441,600"
3M,MMM,8/23/2019,155.85001,160.08,"4,223,900"
3M,MMM,8/26/2019,156.12,157.00999,"2,215,300"
3M,MMM,8/27/2019,155.75,157.33,"2,281,100"
3M,MMM,8/28/2019,157.55,155.10001,"2,346,900"
3M,MMM,8/29/2019,160.36,159.3,"3,170,500"
3M,MMM,8/30/2019,161.72,161.57001,"1,967,000"
3M,MMM,9/3/2019,158.64,161.39999,"1,835,800"
3M,MMM,9/4/2019,160.07001,159.83,"1,506,600"
3M,MMM,9/5/2019,164.23,162.5,"2,421,400"
3M,MMM,9/6/2019,163.94,164.64,"1,762,300"
3M,MMM,9/9/2019,165.94,165,"3,091,300"
3M,MMM,9/10/2019,168.86,166.16,"3,240,200"
3M,MMM,9/11/2019,168.08,169.86,"3,579,100"
3M,MMM,9/12/2019,170.58,169.62,"2,870,400"
3M,MMM,9/13/2019,171.44,170.59,"2,534,200"
3M,MMM,9/16/2019,169.67,171.21001,"2,459,300"
3M,MMM,9/17/2019,168.07001,167.75999,"2,716,400"
3M,MMM,9/18/2019,167.44,167.61,"2,096,700"
3M,MMM,9/19/2019,167.07001,167.39,"1,623,000"
3M,MMM,9/20/2019,166.75999,167.42999,"3,698,900"
3M,MMM,9/23/2019,166.75999,165.49001,"1,938,600"
3M,MMM,9/24/2019,164.74001,167.05,"2,986,800"
3M,MMM,9/25/2019,164,164.75999,"2,758,200"
3M,MMM,9/26/2019,163.83,164,"2,763,300"
3M,MMM,9/27/2019,164.53,164.48,"2,870,300"
3M,MMM,9/30/2019,164.39999,165.21001,"2,508,500"
3M,MMM,10/1/2019,158.38,165,"3,271,500"
3M,MMM,10/2/2019,155.64999,157.06,"2,972,300"
3M,MMM,10/3/2019,155.23,155.14,"3,025,700"
3M,MMM,10/4/2019,155.82001,155.23,"2,646,400"
3M,MMM,10/7/2019,153.52,155,"2,471,200"
3M,MMM,10/8/2019,150.74001,152.33,"2,781,800"
3M,MMM,10/9/2019,150.99001,152.34,"3,358,600"
3M,MMM,10/10/2019,152.31,150.95,"3,192,000"
3M,MMM,10/11/2019,158.10001,154.13,"4,670,200"
3M,MMM,10/14/2019,160.50999,158.03999,"3,269,800"
3M,MMM,10/15/2019,162.98,159.35001,"3,098,600"
3M,MMM,10/16/2019,162.17999,163.10001,"1,935,200"
3M,MMM,10/17/2019,163.53999,163.14,"1,944,600"
3M,MMM,10/18/2019,163.10001,163.56,"2,693,700"
3M,MMM,10/21/2019,165.94,165.47,"1,998,600"
3M,MMM,10/22/2019,167.53999,166.27,"2,064,000"
3M,MMM,10/23/2019,168.75999,167.41,"2,712,300"
3M,MMM,10/24/2019,161.89,165.16,"5,953,300"
3M,MMM,10/25/2019,166.09,162.50999,"3,104,700"
3M,MMM,10/28/2019,169.06,166.48,"3,138,000"
3M,MMM,10/29/2019,168.81,168.03,"2,669,200"
3M,MMM,10/30/2019,168.37,168.23,"1,780,100"
3M,MMM,10/31/2019,164.99001,168.50999,"2,653,100"
3M,MMM,11/1/2019,170.09,166.94,"2,467,400"
3M,MMM,11/4/2019,174.89999,171.62,"4,142,800"
3M,MMM,11/5/2019,175.27,175,"2,304,300"
3M,MMM,11/6/2019,174,174.91,"3,012,900"
3M,MMM,11/7/2019,174.52,175.73,"3,358,800"
3M,MMM,11/8/2019,173.14999,174.58,"1,615,600"
3M,MMM,11/11/2019,170.11,172.5,"2,664,300"
3M,MMM,11/12/2019,170.84,170.36,"1,740,400"
3M,MMM,11/13/2019,170.55,170.11,"1,638,800"
3M,MMM,11/14/2019,170.92999,169.98,"1,613,900"
3M,MMM,11/15/2019,171.88,171.66,"2,616,900"
3M,MMM,11/18/2019,170.53999,170.78999,"2,364,600"
3M,MMM,11/19/2019,170.67999,171.72,"1,791,800"
3M,MMM,11/20/2019,167.77,169.78999,"2,689,500"
3M,MMM,11/21/2019,165.14,166.88,"3,605,700"
3M,MMM,11/22/2019,167.60001,165.5,"3,268,300"
3M,MMM,11/25/2019,170.24001,168.47,"2,761,900"
3M,MMM,11/26/2019,169.23,169.8,"2,610,900"
3M,MMM,11/27/2019,170.61,170,"1,331,500"
3M,MMM,11/29/2019,169.77,170.42999,"942,500"
3M,MMM,12/2/2019,168.27,170.16,"2,342,200"
3M,MMM,12/3/2019,165.17,166.5,"2,702,000"
3M,MMM,12/4/2019,167.14,166.42,"2,139,200"
3M,MMM,12/5/2019,164.37,167.22,"3,309,300"
3M,MMM,12/6/2019,171.47,167.25,"3,880,000"
3M,MMM,12/9/2019,169.83,169.39999,"2,058,200"
3M,MMM,12/10/2019,167.66,169.13,"2,670,500"
3M,MMM,12/11/2019,168.74001,168.38,"1,859,000"
3M,MMM,12/12/2019,168.56,166.73,"2,872,400"
3M,MMM,12/13/2019,168.78999,169.62,"2,098,000"
3M,MMM,12/16/2019,170.75,168.94,"2,917,200"
3M,MMM,12/17/2019,169.92999,170.35001,"2,672,600"
3M,MMM,12/18/2019,169.03,169.78,"2,270,400"
3M,MMM,12/19/2019,172.14999,169.62,"2,757,600"
3M,MMM,12/20/2019,175.37,174.78999,"7,513,000"
3M,MMM,12/23/2019,178.47,176.71001,"4,876,300"
3M,MMM,12/24/2019,176.67999,178.27,"1,259,500"
3M,MMM,12/26/2019,176.59,176.45,"1,435,200"
3M,MMM,12/27/2019,177.25999,176.64999,"1,472,900"
3M,MMM,12/30/2019,175.83,177.25999,"1,715,100"
3M,MMM,12/31/2019,176.42,175.23,"1,573,500"
3M,MMM,1/2/2020,180,177.67999,"3,601,700"
3M,MMM,1/3/2020,178.45,177.02,"2,466,900"
3M,MMM,1/6/2020,178.62,177.14999,"1,998,000"
3M,MMM,1/7/2020,177.89999,178.28,"2,173,000"
3M,MMM,1/8/2020,180.63,178,"2,758,300"
3M,MMM,1/9/2020,181.2,181.50999,"2,746,300"
3M,MMM,1/10/2020,180.47,181.61,"2,103,800"
3M,MMM,1/13/2020,180.92,180.94,"2,090,800"
3M,MMM,1/14/2020,181.37,180.92,"2,911,200"
3M,MMM,1/15/2020,179.78,181.42,"2,482,200"
3M,MMM,1/16/2020,181.00999,180.67999,"2,149,900"
3M,MMM,1/17/2020,181.35001,181,"3,690,100"
3M,MMM,1/21/2020,179.39,181.85001,"3,367,700"
3M,MMM,1/22/2020,178.03,179.50999,"2,420,200"
3M,MMM,1/23/2020,177.74001,177.07001,"2,358,400"
3M,MMM,1/24/2020,178.14999,178.49001,"2,643,100"
3M,MMM,1/27/2020,175.63,179.86,"4,361,400"
3M,MMM,1/28/2020,165.58,171.89999,"8,920,700"
3M,MMM,1/29/2020,162,166.35001,"5,343,900"
3M,MMM,1/30/2020,162.50999,161,"4,357,100"
3M,MMM,1/31/2020,158.66,162,"5,740,300"
3M,MMM,2/3/2020,156.59,160.03,"3,927,100"
3M,MMM,2/4/2020,157.24001,159.77,"4,363,900"
3M,MMM,2/5/2020,162.33,159.12,"3,118,200"
3M,MMM,2/6/2020,162.89,164.49001,"3,413,800"
3M,MMM,2/7/2020,160.08,161.41,"2,736,200"
3M,MMM,2/10/2020,160.14999,160.21001,"2,754,800"
3M,MMM,2/11/2020,162.45,161,"2,275,100"
3M,MMM,2/12/2020,163.8,164.24001,"2,736,400"
3M,MMM,2/13/2020,159.75999,161.75999,"3,413,900"
3M,MMM,2/14/2020,161.00999,159.85001,"2,233,500"
3M,MMM,2/18/2020,158.88,160.36,"2,478,900"
3M,MMM,2/19/2020,159.34,159.08,"2,296,400"
3M,MMM,2/20/2020,158.56,159,"3,275,100"
3M,MMM,2/21/2020,156.92999,158.33,"3,535,300"
3M,MMM,2/24/2020,152.55,154.45,"3,635,600"
3M,MMM,2/25/2020,146.85001,153.31,"5,263,400"
3M,MMM,2/26/2020,148.96001,149.57001,"5,152,100"
3M,MMM,2/27/2020,150.16,151.23,"8,241,600"
3M,MMM,2/28/2020,149.24001,154.09,"11,508,700"
3M,MMM,3/2/2020,153.02,151.34,"8,026,300"
3M,MMM,3/3/2020,145.24001,152.44,"8,296,500"
3M,MMM,3/4/2020,153.98,147.02,"5,773,800"
3M,MMM,3/5/2020,151.41,150.8,"5,887,000"
3M,MMM,3/6/2020,153.64999,149.59,"7,155,100"
3M,MMM,3/9/2020,144.06,146.59,"8,194,400"
3M,MMM,3/10/2020,153.3,149.02,"5,651,700"
3M,MMM,3/11/2020,147.24001,149.73,"4,748,200"
3M,MMM,3/12/2020,133.58,139.96001,"8,215,800"
3M,MMM,3/13/2020,141.67999,141.00999,"6,580,300"
3M,MMM,3/16/2020,130.91,129.86,"7,440,800"
3M,MMM,3/17/2020,134.44,131.94,"6,533,800"
3M,MMM,3/18/2020,137.02,128.46001,"6,826,058"
AIG,AIG,3/19/2019,43.86,44.55,"5,090,400"
AIG,AIG,3/20/2019,42.96,43.67,"4,823,800"
AIG,AIG,3/21/2019,43.43,42.56,"4,711,100"
AIG,AIG,3/22/2019,42.62,43,"5,410,600"
AIG,AIG,3/25/2019,42.45,42.67,"3,914,800"
AIG,AIG,3/26/2019,43.05,42.78,"2,958,400"
AIG,AIG,3/27/2019,43.14,43.08,"3,075,200"
AIG,AIG,3/28/2019,43.1,43.26,"2,978,300"
AIG,AIG,3/29/2019,43.06,43.45,"4,308,800"
AIG,AIG,4/1/2019,43.99,43.52,"3,715,100"
AIG,AIG,4/2/2019,43.55,43.96,"3,424,000"
AIG,AIG,4/3/2019,43.87,43.94,"3,490,300"
AIG,AIG,4/4/2019,44.6,43.89,"3,753,400"
AIG,AIG,4/5/2019,45.05,44.7,"4,063,900"
AIG,AIG,4/8/2019,44.87,44.97,"2,147,000"
AIG,AIG,4/9/2019,44.63,44.59,"3,397,000"
AIG,AIG,4/10/2019,44.88,44.57,"1,904,100"
AIG,AIG,4/11/2019,45.71,45.39,"4,330,300"
AIG,AIG,4/12/2019,46.19,46,"4,937,300"
AIG,AIG,4/15/2019,45.8,46.17,"3,766,200"
AIG,AIG,4/16/2019,46.74,46.05,"4,709,600"
AIG,AIG,4/17/2019,45.97,46.75,"3,650,600"
AIG,AIG,4/18/2019,46.04,45.9,"3,729,300"
AIG,AIG,4/22/2019,46,45.99,"2,631,000"
AIG,AIG,4/23/2019,45.98,45.8,"5,036,400"
AIG,AIG,4/24/2019,45.74,45.74,"4,050,600"
AIG,AIG,4/25/2019,45.19,45.48,"6,002,300"
AIG,AIG,4/26/2019,46.05,45.2,"3,070,600"
AIG,AIG,4/29/2019,46.99,46.15,"4,449,400"
AIG,AIG,4/30/2019,47.57,47,"5,439,800"
AIG,AIG,5/1/2019,46.87,47.5,"4,274,000"
AIG,AIG,5/2/2019,46.8,47.02,"4,753,400"
AIG,AIG,5/3/2019,47.11,46.9,"6,361,000"
AIG,AIG,5/6/2019,47.11,46.29,"6,001,600"
AIG,AIG,5/7/2019,50.3,50.74,"29,260,800"
AIG,AIG,5/8/2019,49.96,50.04,"11,033,100"
AIG,AIG,5/9/2019,50.83,49.69,"6,068,200"
AIG,AIG,5/10/2019,51.64,50.48,"5,779,500"
AIG,AIG,5/13/2019,50.72,50.98,"5,894,900"
AIG,AIG,5/14/2019,51.48,50.73,"6,844,000"
AIG,AIG,5/15/2019,51.85,51.08,"6,163,800"
AIG,AIG,5/16/2019,52.23,51.96,"5,450,300"
AIG,AIG,5/17/2019,52.37,51.67,"4,924,400"
AIG,AIG,5/20/2019,52.43,52.43,"5,713,500"
AIG,AIG,5/21/2019,52.5,52.78,"4,628,600"
AIG,AIG,5/22/2019,52.56,52.31,"4,408,600"
AIG,AIG,5/23/2019,52.2,52.22,"5,085,900"
AIG,AIG,5/24/2019,52.76,52.46,"3,341,000"
AIG,AIG,5/28/2019,52.07,52.59,"5,962,400"
AIG,AIG,5/29/2019,51.62,51.92,"3,947,700"
AIG,AIG,5/30/2019,51.94,51.79,"3,288,200"
AIG,AIG,5/31/2019,51.07,51.4,"5,120,800"
AIG,AIG,6/3/2019,52.71,51.06,"7,097,600"
AIG,AIG,6/4/2019,53.83,53.18,"6,775,100"
AIG,AIG,6/5/2019,53.68,53.34,"5,480,300"
AIG,AIG,6/6/2019,53.55,53.59,"4,764,200"
AIG,AIG,6/7/2019,52.91,53.51,"5,206,000"
AIG,AIG,6/10/2019,53.33,53.1,"4,645,800"
AIG,AIG,6/11/2019,53.08,53.6,"3,587,300"
AIG,AIG,6/12/2019,52.96,53.15,"2,842,400"
AIG,AIG,6/13/2019,53.2,52.7,"3,860,400"
AIG,AIG,6/14/2019,53.31,53.27,"3,206,900"
AIG,AIG,6/17/2019,52.99,53.42,"2,711,100"
AIG,AIG,6/18/2019,53.35,52.89,"3,313,800"
AIG,AIG,6/19/2019,53.6,53.5,"4,029,000"
AIG,AIG,6/20/2019,54.25,53.98,"5,000,700"
AIG,AIG,6/21/2019,53.65,54.64,"5,462,500"
AIG,AIG,6/24/2019,53.32,53.63,"2,745,200"
AIG,AIG,6/25/2019,52.73,53.23,"5,504,100"
AIG,AIG,6/26/2019,52.26,52.94,"3,883,400"
AIG,AIG,6/27/2019,53.05,52.37,"3,878,300"
AIG,AIG,6/28/2019,53.28,53.22,"5,214,800"
AIG,AIG,7/1/2019,53.84,53.53,"3,214,900"
AIG,AIG,7/2/2019,53.79,53.88,"3,374,800"
AIG,AIG,7/3/2019,54.83,54,"2,948,700"
AIG,AIG,7/5/2019,54.61,54.85,"2,514,000"
AIG,AIG,7/8/2019,54.96,54.6,"4,378,600"
AIG,AIG,7/9/2019,55.52,54.68,"3,617,100"
AIG,AIG,7/10/2019,55.73,55.54,"3,898,300"
AIG,AIG,7/11/2019,55.48,55.83,"3,389,300"
AIG,AIG,7/12/2019,56.27,55.85,"2,957,700"
AIG,AIG,7/15/2019,56.24,56.35,"2,900,700"
AIG,AIG,7/16/2019,56.03,56.41,"2,250,600"
AIG,AIG,7/17/2019,55.37,56,"3,679,400"
AIG,AIG,7/18/2019,55.6,55.45,"4,175,600"
AIG,AIG,7/19/2019,55.94,56.07,"4,852,800"
AIG,AIG,7/22/2019,55.88,55.77,"2,069,600"
AIG,AIG,7/23/2019,56.29,55.87,"2,160,300"
AIG,AIG,7/24/2019,57.39,56.01,"3,909,800"
AIG,AIG,7/25/2019,57.08,57.58,"2,459,300"
AIG,AIG,7/26/2019,57.27,56.99,"2,899,300"
AIG,AIG,7/29/2019,56.48,57.08,"2,565,100"
AIG,AIG,7/30/2019,56.32,56.1,"1,828,900"
AIG,AIG,7/31/2019,55.99,56.42,"3,179,200"
AIG,AIG,8/1/2019,54.71,55.73,"4,706,600"
AIG,AIG,8/2/2019,54.33,54.55,"2,683,600"
AIG,AIG,8/5/2019,52.81,53.46,"4,323,200"
AIG,AIG,8/6/2019,54.38,52.84,"4,247,700"
AIG,AIG,8/7/2019,54.41,53.31,"4,302,000"
AIG,AIG,8/8/2019,56.82,56.92,"8,893,700"
AIG,AIG,8/9/2019,56.26,56.5,"3,987,100"
AIG,AIG,8/12/2019,55.08,55.84,"3,554,500"
AIG,AIG,8/13/2019,56.12,54.83,"4,522,200"
AIG,AIG,8/14/2019,53.39,55.09,"8,548,900"
AIG,AIG,8/15/2019,53.74,53.52,"4,125,000"
AIG,AIG,8/16/2019,54.31,54.27,"4,042,200"
AIG,AIG,8/19/2019,54.81,55.03,"3,319,400"
AIG,AIG,8/20/2019,53.43,54.67,"3,551,200"
AIG,AIG,8/21/2019,53.69,53.95,"2,464,800"
AIG,AIG,8/22/2019,53.75,53.98,"2,326,600"
AIG,AIG,8/23/2019,52.49,53.51,"3,712,200"
AIG,AIG,8/26/2019,53.08,52.71,"2,212,600"
AIG,AIG,8/27/2019,52.74,53.27,"2,747,800"
AIG,AIG,8/28/2019,52.45,52.53,"2,481,500"
AIG,AIG,8/29/2019,52.46,52.98,"2,921,100"
AIG,AIG,8/30/2019,52.04,52.88,"4,565,000"
AIG,AIG,9/3/2019,52.4,51.75,"2,897,700"
AIG,AIG,9/4/2019,54.4,52.96,"3,846,900"
AIG,AIG,9/5/2019,54.68,55.15,"3,124,000"
AIG,AIG,9/6/2019,54.85,54.61,"1,901,200"
AIG,AIG,9/9/2019,55.41,55.08,"2,898,500"
AIG,AIG,9/10/2019,55.5,55.44,"3,170,500"
AIG,AIG,9/11/2019,56.6,55.48,"3,093,900"
AIG,AIG,9/12/2019,56.76,56.14,"3,263,600"
AIG,AIG,9/13/2019,57.29,57.08,"3,324,700"
AIG,AIG,9/16/2019,56.32,56.22,"2,793,600"
AIG,AIG,9/17/2019,57.08,56.18,"4,317,400"
AIG,AIG,9/18/2019,57.65,56.67,"4,292,100"
AIG,AIG,9/19/2019,57.89,57.8,"4,671,800"
AIG,AIG,9/20/2019,57.45,58.22,"6,534,700"
AIG,AIG,9/23/2019,57.3,57.1,"2,752,500"
AIG,AIG,9/24/2019,57,57.53,"3,592,400"
AIG,AIG,9/25/2019,56.53,56.88,"3,355,300"
AIG,AIG,9/26/2019,55.88,56.6,"3,206,200"
AIG,AIG,9/27/2019,56.16,56.22,"3,496,300"
AIG,AIG,9/30/2019,55.7,56.3,"3,424,500"
AIG,AIG,10/1/2019,54.37,55.93,"3,643,000"
AIG,AIG,10/2/2019,53.47,54.09,"3,492,000"
AIG,AIG,10/3/2019,53.21,53.19,"3,702,700"
AIG,AIG,10/4/2019,54.43,53.19,"3,298,100"
AIG,AIG,10/7/2019,53.63,54.22,"2,592,200"
AIG,AIG,10/8/2019,52.42,52.92,"3,763,600"
AIG,AIG,10/9/2019,53.04,52.77,"2,943,600"
AIG,AIG,10/10/2019,54.06,53.14,"3,962,000"
AIG,AIG,10/11/2019,54.42,54.89,"4,531,400"
AIG,AIG,10/14/2019,54.21,53.91,"1,980,600"
AIG,AIG,10/15/2019,54.68,54.35,"2,215,500"
AIG,AIG,10/16/2019,54.34,54.37,"3,429,200"
AIG,AIG,10/17/2019,54.06,54.71,"2,494,600"
AIG,AIG,10/18/2019,53.97,53.9,"2,344,000"
AIG,AIG,10/21/2019,54.55,54.51,"2,069,600"
AIG,AIG,10/22/2019,53.24,54.29,"3,381,800"
AIG,AIG,10/23/2019,53.15,53.06,"2,669,900"
AIG,AIG,10/24/2019,52.9,53.37,"1,665,700"
AIG,AIG,10/25/2019,52.8,52.72,"2,084,400"
AIG,AIG,10/28/2019,52.55,53.03,"3,817,200"
AIG,AIG,10/29/2019,52.1,52.35,"7,845,800"
AIG,AIG,10/30/2019,52.61,52.19,"3,961,400"
AIG,AIG,10/31/2019,52.96,52.36,"5,172,100"
AIG,AIG,11/1/2019,53.76,51.99,"5,378,700"
AIG,AIG,11/4/2019,54.93,54.08,"4,657,800"
AIG,AIG,11/5/2019,54.81,55.22,"4,342,400"
AIG,AIG,11/6/2019,55.52,54.9,"3,733,100"
AIG,AIG,11/7/2019,55.59,55.71,"3,280,800"
AIG,AIG,11/8/2019,55.91,55.64,"2,750,600"
AIG,AIG,11/11/2019,55.4,55.43,"2,568,800"
AIG,AIG,11/12/2019,55.41,55.33,"3,162,700"
AIG,AIG,11/13/2019,54.72,55.12,"2,673,600"
AIG,AIG,11/14/2019,54.19,54.72,"3,468,900"
AIG,AIG,11/15/2019,53.93,54.47,"3,404,100"
AIG,AIG,11/18/2019,54.15,53.65,"2,398,600"
AIG,AIG,11/19/2019,53.41,54.24,"3,394,500"
AIG,AIG,11/20/2019,52.93,53.36,"5,093,400"
AIG,AIG,11/21/2019,52.21,52.96,"4,337,600"
AIG,AIG,11/22/2019,53.3,52.34,"4,522,500"
AIG,AIG,11/25/2019,53.31,53.35,"3,072,800"
AIG,AIG,11/26/2019,53.17,53.31,"7,197,500"
AIG,AIG,11/27/2019,52.89,53.19,"3,770,800"
AIG,AIG,11/29/2019,52.66,52.84,"2,865,500"
AIG,AIG,12/2/2019,51.66,52.74,"4,180,800"
AIG,AIG,12/3/2019,51.17,51.2,"5,785,600"
AIG,AIG,12/4/2019,51.11,51.47,"4,212,900"
AIG,AIG,12/5/2019,51.14,51.19,"3,131,300"
AIG,AIG,12/6/2019,51.86,51.73,"6,731,900"
AIG,AIG,12/9/2019,51.58,51.72,"3,701,100"
AIG,AIG,12/10/2019,51.08,51.55,"4,634,300"
AIG,AIG,12/11/2019,50.41,50.82,"4,413,100"
AIG,AIG,12/12/2019,51.03,50.43,"6,080,200"
AIG,AIG,12/13/2019,51.6,51.15,"5,316,800"
AIG,AIG,12/16/2019,51.9,52,"5,857,000"
AIG,AIG,12/17/2019,51.79,51.83,"3,258,500"
AIG,AIG,12/18/2019,51.97,51.75,"5,090,000"
AIG,AIG,12/19/2019,51.93,51.75,"4,493,900"
AIG,AIG,12/20/2019,51.54,52.1,"7,345,400"
AIG,AIG,12/23/2019,50.97,51.54,"4,175,000"
AIG,AIG,12/24/2019,50.94,50.79,"1,138,600"
AIG,AIG,12/26/2019,50.62,51.05,"2,811,100"
AIG,AIG,12/27/2019,51.07,50.76,"2,374,800"
AIG,AIG,12/30/2019,51,51.22,"2,706,300"
AIG,AIG,12/31/2019,51.33,51,"2,912,500"
AIG,AIG,1/2/2020,51.76,51.64,"3,104,600"
AIG,AIG,1/3/2020,51.36,51.23,"2,358,800"
AIG,AIG,1/6/2020,51.4,51.13,"2,699,700"
AIG,AIG,1/7/2020,51.11,51.35,"4,580,100"
AIG,AIG,1/8/2020,51.71,51.11,"4,832,100"
AIG,AIG,1/9/2020,52.28,52.07,"3,219,800"
AIG,AIG,1/10/2020,52.03,52.3,"5,483,000"
AIG,AIG,1/13/2020,52.62,52.09,"6,039,500"
AIG,AIG,1/14/2020,52.34,52.57,"5,277,000"
AIG,AIG,1/15/2020,51.78,52.01,"4,095,000"
AIG,AIG,1/16/2020,52.36,52.12,"3,822,200"
AIG,AIG,1/17/2020,52.9,52.53,"5,818,600"
AIG,AIG,1/21/2020,51.67,52.55,"4,215,100"
AIG,AIG,1/22/2020,52.26,51.86,"4,341,500"
AIG,AIG,1/23/2020,51.61,51.72,"3,307,100"
AIG,AIG,1/24/2020,51.06,51.67,"3,227,100"
AIG,AIG,1/27/2020,50.13,50.1,"3,634,700"
AIG,AIG,1/28/2020,50.41,50.4,"4,131,900"
AIG,AIG,1/29/2020,50.35,50.59,"2,964,400"
AIG,AIG,1/30/2020,51.3,50,"2,979,300"
AIG,AIG,1/31/2020,50.26,50.75,"5,736,100"
AIG,AIG,2/3/2020,51.16,50.52,"2,916,600"
AIG,AIG,2/4/2020,50.65,51.79,"3,441,100"
AIG,AIG,2/5/2020,52.48,51.38,"4,408,400"
AIG,AIG,2/6/2020,53.41,52.87,"5,286,400"
AIG,AIG,2/7/2020,53.46,52.98,"3,766,300"
AIG,AIG,2/10/2020,54.14,53.46,"2,756,800"
AIG,AIG,2/11/2020,54.47,54.34,"4,656,800"
AIG,AIG,2/12/2020,54.28,54.9,"3,984,100"
AIG,AIG,2/13/2020,50.93,55.77,"13,179,800"
AIG,AIG,2/14/2020,48.48,49.86,"11,891,200"
AIG,AIG,2/18/2020,49.01,48.11,"9,403,400"
AIG,AIG,2/19/2020,49.41,49.4,"5,755,700"
AIG,AIG,2/20/2020,49.8,49.41,"5,507,100"
AIG,AIG,2/21/2020,48.6,49.55,"4,913,600"
AIG,AIG,2/24/2020,45.7,47.5,"9,774,200"
AIG,AIG,2/25/2020,45.24,45.85,"8,706,000"
AIG,AIG,2/26/2020,45,45.49,"7,269,800"
AIG,AIG,2/27/2020,43.41,44.34,"7,159,300"
AIG,AIG,2/28/2020,42.16,42.28,"10,908,300"
AIG,AIG,3/2/2020,42.85,42.11,"10,262,100"
AIG,AIG,3/3/2020,41.49,42.68,"11,832,200"
AIG,AIG,3/4/2020,42.54,41.91,"8,324,100"
AIG,AIG,3/5/2020,40.65,41,"9,251,400"
AIG,AIG,3/6/2020,37.84,39.16,"14,681,300"
AIG,AIG,3/9/2020,32.81,34.61,"19,741,400"
AIG,AIG,3/10/2020,35.07,34.58,"10,322,100"
AIG,AIG,3/11/2020,32.43,33.68,"10,814,400"
AIG,AIG,3/12/2020,25.67,29.66,"13,594,500"
AIG,AIG,3/13/2020,28.5,27.55,"11,920,600"
AIG,AIG,3/16/2020,23.25,23.88,"15,835,900"
AIG,AIG,3/17/2020,22.25,23.98,"15,055,300"
AIG,AIG,3/18/2020,18.78,20.62,"13,485,856"
Amazon,AMZN,3/19/2019,"1,761.85","1,753.51","6,364,200"
Amazon,AMZN,3/20/2019,"1,797.27","1,769.94","6,265,600"
Amazon,AMZN,3/21/2019,"1,819.26","1,796.26","5,767,800"
Amazon,AMZN,3/22/2019,"1,764.77","1,810.17","6,363,000"
Amazon,AMZN,3/25/2019,"1,774.26","1,757.79","5,103,800"
Amazon,AMZN,3/26/2019,"1,783.76","1,793.00","4,865,900"
Amazon,AMZN,3/27/2019,"1,765.70","1,784.13","4,324,800"
Amazon,AMZN,3/28/2019,"1,773.42","1,770.00","3,043,000"
Amazon,AMZN,3/29/2019,"1,780.75","1,786.58","3,320,800"
Amazon,AMZN,4/1/2019,"1,814.19","1,800.11","4,238,800"
Amazon,AMZN,4/2/2019,"1,813.98","1,811.02","3,448,100"
Amazon,AMZN,4/3/2019,"1,820.70","1,826.72","3,980,600"
Amazon,AMZN,4/4/2019,"1,818.86","1,820.65","3,623,900"
Amazon,AMZN,4/5/2019,"1,837.28","1,829.00","3,640,500"
Amazon,AMZN,4/8/2019,"1,849.86","1,833.23","3,752,800"
Amazon,AMZN,4/9/2019,"1,835.84","1,845.49","3,714,400"
Amazon,AMZN,4/10/2019,"1,847.33","1,841.00","2,964,000"
Amazon,AMZN,4/11/2019,"1,844.07","1,848.70","2,654,800"
Amazon,AMZN,4/12/2019,"1,843.06","1,848.40","3,114,400"
Amazon,AMZN,4/15/2019,"1,844.87","1,842.00","3,724,400"
Amazon,AMZN,4/16/2019,"1,863.04","1,851.35","3,044,600"
Amazon,AMZN,4/17/2019,"1,864.82","1,872.99","2,893,500"
Amazon,AMZN,4/18/2019,"1,861.69","1,868.79","2,749,900"
Amazon,AMZN,4/22/2019,"1,887.31","1,855.40","3,373,800"
Amazon,AMZN,4/23/2019,"1,923.77","1,891.20","4,640,400"
Amazon,AMZN,4/24/2019,"1,901.75","1,925.00","3,675,800"
Amazon,AMZN,4/25/2019,"1,902.25","1,917.00","6,099,100"
Amazon,AMZN,4/26/2019,"1,950.63","1,929.00","8,432,600"
Amazon,AMZN,4/29/2019,"1,938.43","1,949.00","4,021,300"
Amazon,AMZN,4/30/2019,"1,926.52","1,930.10","3,506,000"
Amazon,AMZN,5/1/2019,"1,911.52","1,933.09","3,117,000"
Amazon,AMZN,5/2/2019,"1,900.82","1,913.33","3,962,900"
Amazon,AMZN,5/3/2019,"1,962.46","1,949.00","6,381,600"
Amazon,AMZN,5/6/2019,"1,950.55","1,917.98","5,417,800"
Amazon,AMZN,5/7/2019,"1,921.00","1,939.99","5,902,100"
Amazon,AMZN,5/8/2019,"1,917.77","1,918.87","4,078,600"
Amazon,AMZN,5/9/2019,"1,899.87","1,900.00","5,308,300"
Amazon,AMZN,5/10/2019,"1,889.98","1,898.00","5,718,000"
Amazon,AMZN,5/13/2019,"1,822.68","1,836.56","5,783,400"
Amazon,AMZN,5/14/2019,"1,840.12","1,839.50","4,629,100"
Amazon,AMZN,5/15/2019,"1,871.15","1,827.95","4,692,600"
Amazon,AMZN,5/16/2019,"1,907.57","1,885.94","4,707,800"
Amazon,AMZN,5/17/2019,"1,869.00","1,893.05","4,736,600"
Amazon,AMZN,5/20/2019,"1,858.97","1,852.69","3,798,200"
Amazon,AMZN,5/21/2019,"1,857.52","1,874.79","4,005,100"
Amazon,AMZN,5/22/2019,"1,859.68","1,851.78","2,936,600"
Amazon,AMZN,5/23/2019,"1,815.48","1,836.59","4,424,300"
Amazon,AMZN,5/24/2019,"1,823.28","1,835.89","3,369,700"
Amazon,AMZN,5/28/2019,"1,836.43","1,832.75","3,200,000"
Amazon,AMZN,5/29/2019,"1,819.19","1,823.12","4,279,000"
Amazon,AMZN,5/30/2019,"1,816.32","1,825.49","3,146,900"
Amazon,AMZN,5/31/2019,"1,775.07","1,790.01","4,618,800"
Amazon,AMZN,6/3/2019,"1,692.69","1,760.01","9,098,700"
Amazon,AMZN,6/4/2019,"1,729.56","1,699.24","5,679,100"
Amazon,AMZN,6/5/2019,"1,738.50","1,749.60","4,239,800"
Amazon,AMZN,6/6/2019,"1,754.36","1,737.71","3,689,300"
Amazon,AMZN,6/7/2019,"1,804.03","1,763.70","4,808,200"
Amazon,AMZN,6/10/2019,"1,860.63","1,822.00","5,371,000"
Amazon,AMZN,6/11/2019,"1,863.70","1,883.25","4,042,700"
Amazon,AMZN,6/12/2019,"1,855.32","1,853.98","2,674,500"
Amazon,AMZN,6/13/2019,"1,870.30","1,866.72","2,795,800"
Amazon,AMZN,6/14/2019,"1,869.67","1,864.00","2,851,200"
Amazon,AMZN,6/17/2019,"1,886.03","1,876.50","2,634,300"
Amazon,AMZN,6/18/2019,"1,901.37","1,901.35","3,895,700"
Amazon,AMZN,6/19/2019,"1,908.79","1,907.84","2,895,300"
Amazon,AMZN,6/20/2019,"1,918.19","1,933.33","3,217,200"
Amazon,AMZN,6/21/2019,"1,911.30","1,916.10","3,933,600"
Amazon,AMZN,6/24/2019,"1,913.90","1,912.66","2,283,000"
Amazon,AMZN,6/25/2019,"1,878.27","1,911.84","3,012,300"
Amazon,AMZN,6/26/2019,"1,897.83","1,892.48","2,441,900"
Amazon,AMZN,6/27/2019,"1,904.28","1,902.00","2,141,700"
Amazon,AMZN,6/28/2019,"1,893.63","1,909.10","3,037,400"
Amazon,AMZN,7/1/2019,"1,922.19","1,922.98","3,203,300"
Amazon,AMZN,7/2/2019,"1,934.31","1,919.38","2,645,900"
Amazon,AMZN,7/3/2019,"1,939.00","1,935.89","1,690,300"
Amazon,AMZN,7/5/2019,"1,942.91","1,928.60","2,628,400"
Amazon,AMZN,7/8/2019,"1,952.32","1,934.12","2,883,400"
Amazon,AMZN,7/9/2019,"1,988.30","1,947.80","4,345,700"
Amazon,AMZN,7/10/2019,"2,017.41","1,996.51","4,931,900"
Amazon,AMZN,7/11/2019,"2,001.07","2,025.62","4,317,800"
Amazon,AMZN,7/12/2019,"2,011.00","2,008.27","2,509,300"
Amazon,AMZN,7/15/2019,"2,020.99","2,021.40","2,981,300"
Amazon,AMZN,7/16/2019,"2,009.90","2,010.58","2,618,200"
Amazon,AMZN,7/17/2019,"1,992.03","2,007.05","2,558,800"
Amazon,AMZN,7/18/2019,"1,977.90","1,980.01","3,504,300"
Amazon,AMZN,7/19/2019,"1,964.52","1,991.21","3,185,600"
Amazon,AMZN,7/22/2019,"1,985.63","1,971.14","2,900,000"
Amazon,AMZN,7/23/2019,"1,994.49","1,995.99","2,703,500"
Amazon,AMZN,7/24/2019,"2,000.81","1,969.30","2,631,300"
Amazon,AMZN,7/25/2019,"1,973.82","2,001.00","4,136,500"
Amazon,AMZN,7/26/2019,"1,943.05","1,942.00","4,927,100"
Amazon,AMZN,7/29/2019,"1,912.45","1,930.00","4,493,200"
Amazon,AMZN,7/30/2019,"1,898.53","1,891.12","2,910,900"
Amazon,AMZN,7/31/2019,"1,866.78","1,898.11","4,470,700"
Amazon,AMZN,8/1/2019,"1,855.32","1,871.72","4,713,300"
Amazon,AMZN,8/2/2019,"1,823.24","1,845.07","4,956,200"
Amazon,AMZN,8/5/2019,"1,765.13","1,770.22","6,058,200"
Amazon,AMZN,8/6/2019,"1,787.83","1,792.23","5,070,300"
Amazon,AMZN,8/7/2019,"1,793.40","1,773.99","4,526,900"
Amazon,AMZN,8/8/2019,"1,832.89","1,806.00","3,701,200"
Amazon,AMZN,8/9/2019,"1,807.58","1,828.95","2,879,800"
Amazon,AMZN,8/12/2019,"1,784.92","1,795.99","2,905,500"
Amazon,AMZN,8/13/2019,"1,824.34","1,783.00","3,994,000"
Amazon,AMZN,8/14/2019,"1,762.96","1,793.01","4,893,600"
Amazon,AMZN,8/15/2019,"1,776.12","1,781.99","3,759,100"
Amazon,AMZN,8/16/2019,"1,792.57","1,792.89","3,018,000"
Amazon,AMZN,8/19/2019,"1,816.12","1,818.08","2,816,300"
Amazon,AMZN,8/20/2019,"1,801.38","1,814.50","1,929,500"
Amazon,AMZN,8/21/2019,"1,823.54","1,819.39","2,031,800"
Amazon,AMZN,8/22/2019,"1,804.66","1,828.00","2,653,500"
Amazon,AMZN,8/23/2019,"1,749.62","1,793.03","5,270,800"
Amazon,AMZN,8/26/2019,"1,768.87","1,766.91","3,080,000"
Amazon,AMZN,8/27/2019,"1,761.83","1,775.73","3,019,700"
Amazon,AMZN,8/28/2019,"1,764.25","1,755.00","2,419,700"
Amazon,AMZN,8/29/2019,"1,786.40","1,783.00","3,015,100"
Amazon,AMZN,8/30/2019,"1,776.29","1,797.49","3,058,700"
Amazon,AMZN,9/3/2019,"1,789.84","1,770.00","3,543,000"
Amazon,AMZN,9/4/2019,"1,800.62","1,805.00","2,324,100"
Amazon,AMZN,9/5/2019,"1,840.72","1,821.95","3,310,800"
Amazon,AMZN,9/6/2019,"1,833.51","1,838.22","2,496,900"
Amazon,AMZN,9/9/2019,"1,831.35","1,841.00","2,999,500"
Amazon,AMZN,9/10/2019,"1,820.55","1,822.75","2,613,900"
Amazon,AMZN,9/11/2019,"1,822.99","1,812.14","2,432,800"
Amazon,AMZN,9/12/2019,"1,843.55","1,837.63","2,823,500"
Amazon,AMZN,9/13/2019,"1,839.34","1,842.01","1,971,300"
Amazon,AMZN,9/16/2019,"1,807.84","1,824.02","3,675,500"
Amazon,AMZN,9/17/2019,"1,822.55","1,807.08","1,982,400"
Amazon,AMZN,9/18/2019,"1,817.46","1,817.04","2,505,600"
Amazon,AMZN,9/19/2019,"1,821.50","1,821.02","2,031,500"
Amazon,AMZN,9/20/2019,"1,794.16","1,821.71","5,341,900"
Amazon,AMZN,9/23/2019,"1,785.30","1,777.00","2,922,300"
Amazon,AMZN,9/24/2019,"1,741.61","1,790.61","4,616,000"
Amazon,AMZN,9/25/2019,"1,768.33","1,747.36","3,493,200"
Amazon,AMZN,9/26/2019,"1,739.84","1,762.79","3,536,800"
Amazon,AMZN,9/27/2019,"1,725.45","1,748.00","3,907,200"
Amazon,AMZN,9/30/2019,"1,735.91","1,726.99","2,644,700"
Amazon,AMZN,10/1/2019,"1,735.65","1,746.00","3,084,500"
Amazon,AMZN,10/2/2019,"1,713.23","1,727.74","3,301,100"
Amazon,AMZN,10/3/2019,"1,724.42","1,713.00","3,468,200"
Amazon,AMZN,10/4/2019,"1,739.65","1,726.02","2,471,900"
Amazon,AMZN,10/7/2019,"1,732.66","1,731.63","2,154,700"
Amazon,AMZN,10/8/2019,"1,705.51","1,722.49","2,542,000"
Amazon,AMZN,10/9/2019,"1,721.99","1,719.61","2,043,500"
Amazon,AMZN,10/10/2019,"1,720.26","1,725.24","2,575,200"
Amazon,AMZN,10/11/2019,"1,731.92","1,742.92","3,255,000"
Amazon,AMZN,10/14/2019,"1,736.43","1,728.91","1,910,200"
Amazon,AMZN,10/15/2019,"1,767.38","1,742.14","3,111,700"
Amazon,AMZN,10/16/2019,"1,777.43","1,773.33","2,763,400"
Amazon,AMZN,10/17/2019,"1,787.48","1,796.49","2,647,400"
Amazon,AMZN,10/18/2019,"1,757.51","1,787.80","3,362,500"
Amazon,AMZN,10/21/2019,"1,785.66","1,769.66","2,130,400"
Amazon,AMZN,10/22/2019,"1,765.73","1,788.15","2,111,700"
Amazon,AMZN,10/23/2019,"1,762.17","1,761.30","2,138,200"
Amazon,AMZN,10/24/2019,"1,780.78","1,771.09","4,446,100"
Amazon,AMZN,10/25/2019,"1,761.33","1,697.55","9,626,400"
Amazon,AMZN,10/28/2019,"1,777.08","1,748.06","3,708,900"
Amazon,AMZN,10/29/2019,"1,762.71","1,774.81","2,276,900"
Amazon,AMZN,10/30/2019,"1,779.99","1,760.24","2,449,400"
Amazon,AMZN,10/31/2019,"1,776.66","1,775.99","2,781,200"
Amazon,AMZN,11/1/2019,"1,791.44","1,788.01","2,790,400"
Amazon,AMZN,11/4/2019,"1,804.66","1,801.01","2,771,900"
Amazon,AMZN,11/5/2019,"1,801.71","1,809.16","1,885,500"
Amazon,AMZN,11/6/2019,"1,795.77","1,801.00","2,029,800"
Amazon,AMZN,11/7/2019,"1,788.20","1,803.76","2,651,100"
Amazon,AMZN,11/8/2019,"1,785.88","1,787.89","2,123,300"
Amazon,AMZN,11/11/2019,"1,771.65","1,778.00","1,946,000"
Amazon,AMZN,11/12/2019,"1,778.00","1,774.66","2,037,600"
Amazon,AMZN,11/13/2019,"1,753.11","1,773.39","2,989,500"
Amazon,AMZN,11/14/2019,"1,754.60","1,751.43","2,264,800"
Amazon,AMZN,11/15/2019,"1,739.49","1,760.05","3,927,600"
Amazon,AMZN,11/18/2019,"1,752.53","1,738.30","2,839,500"
Amazon,AMZN,11/19/2019,"1,752.79","1,756.99","2,270,800"
Amazon,AMZN,11/20/2019,"1,745.53","1,749.14","2,790,000"
Amazon,AMZN,11/21/2019,"1,734.71","1,743.00","2,662,900"
Amazon,AMZN,11/22/2019,"1,745.72","1,739.02","2,479,100"
Amazon,AMZN,11/25/2019,"1,773.84","1,753.25","3,486,200"
Amazon,AMZN,11/26/2019,"1,796.94","1,779.92","3,181,200"
Amazon,AMZN,11/27/2019,"1,818.51","1,801.00","3,025,600"
Amazon,AMZN,11/29/2019,"1,800.80","1,817.78","1,923,400"
Amazon,AMZN,12/2/2019,"1,781.60","1,804.40","3,925,600"
Amazon,AMZN,12/3/2019,"1,769.96","1,760.00","3,380,900"
Amazon,AMZN,12/4/2019,"1,760.69","1,774.01","2,670,100"
Amazon,AMZN,12/5/2019,"1,740.48","1,763.50","2,823,800"
Amazon,AMZN,12/6/2019,"1,751.60","1,751.20","3,117,400"
Amazon,AMZN,12/9/2019,"1,749.51","1,750.66","2,442,800"
Amazon,AMZN,12/10/2019,"1,739.21","1,747.40","2,514,300"
Amazon,AMZN,12/11/2019,"1,748.72","1,741.67","2,097,600"
Amazon,AMZN,12/12/2019,"1,760.33","1,750.00","3,095,900"
Amazon,AMZN,12/13/2019,"1,760.94","1,765.00","2,745,700"
Amazon,AMZN,12/16/2019,"1,769.21","1,767.00","3,145,200"
Amazon,AMZN,12/17/2019,"1,790.66","1,778.01","3,644,400"
Amazon,AMZN,12/18/2019,"1,784.03","1,795.02","3,351,400"
Amazon,AMZN,12/19/2019,"1,792.28","1,780.50","2,652,800"
Amazon,AMZN,12/20/2019,"1,786.50","1,799.62","5,150,800"
Amazon,AMZN,12/23/2019,"1,793.00","1,788.26","2,136,400"
Amazon,AMZN,12/24/2019,"1,789.21","1,793.81","881,300"
Amazon,AMZN,12/26/2019,"1,868.77","1,801.01","6,005,400"
Amazon,AMZN,12/27/2019,"1,869.80","1,882.92","6,186,600"
Amazon,AMZN,12/30/2019,"1,846.89","1,874.00","3,674,700"
Amazon,AMZN,12/31/2019,"1,847.84","1,842.00","2,506,500"
Amazon,AMZN,1/2/2020,"1,898.01","1,875.00","4,029,000"
Amazon,AMZN,1/3/2020,"1,874.97","1,864.50","3,764,400"
Amazon,AMZN,1/6/2020,"1,902.88","1,860.00","4,061,800"
Amazon,AMZN,1/7/2020,"1,906.86","1,904.50","4,044,900"
Amazon,AMZN,1/8/2020,"1,891.97","1,898.04","3,508,000"
Amazon,AMZN,1/9/2020,"1,901.05","1,909.89","3,167,300"
Amazon,AMZN,1/10/2020,"1,883.16","1,905.37","2,853,700"
Amazon,AMZN,1/13/2020,"1,891.30","1,891.31","2,780,800"
Amazon,AMZN,1/14/2020,"1,869.44","1,885.88","3,440,900"
Amazon,AMZN,1/15/2020,"1,862.02","1,872.25","2,896,600"
Amazon,AMZN,1/16/2020,"1,877.94","1,882.99","2,659,500"
Amazon,AMZN,1/17/2020,"1,864.72","1,885.89","3,997,300"
Amazon,AMZN,1/21/2020,"1,892.00","1,865.00","3,707,800"
Amazon,AMZN,1/22/2020,"1,887.46","1,896.09","3,216,300"
Amazon,AMZN,1/23/2020,"1,884.58","1,885.11","2,484,600"
Amazon,AMZN,1/24/2020,"1,861.64","1,891.37","3,766,200"
Amazon,AMZN,1/27/2020,"1,828.34","1,820.00","3,528,500"
Amazon,AMZN,1/28/2020,"1,853.25","1,840.50","2,808,000"
Amazon,AMZN,1/29/2020,"1,858.00","1,864.00","2,088,000"
Amazon,AMZN,1/30/2020,"1,870.68","1,858.00","6,327,400"
Amazon,AMZN,1/31/2020,"2,008.72","2,051.47","15,567,300"
Amazon,AMZN,2/3/2020,"2,004.20","2,010.60","5,899,100"
Amazon,AMZN,2/4/2020,"2,049.67","2,029.88","5,289,300"
Amazon,AMZN,2/5/2020,"2,039.87","2,071.02","4,376,200"
Amazon,AMZN,2/6/2020,"2,050.23","2,041.02","3,183,000"
Amazon,AMZN,2/7/2020,"2,079.28","2,041.99","5,095,300"
Amazon,AMZN,2/10/2020,"2,133.91","2,085.01","5,056,200"
Amazon,AMZN,2/11/2020,"2,150.80","2,150.90","5,746,000"
Amazon,AMZN,2/12/2020,"2,160.00","2,163.20","3,334,300"
Amazon,AMZN,2/13/2020,"2,149.87","2,144.99","3,031,800"
Amazon,AMZN,2/14/2020,"2,134.87","2,155.68","2,606,200"
Amazon,AMZN,2/18/2020,"2,155.67","2,125.02","2,945,600"
Amazon,AMZN,2/19/2020,"2,170.22","2,167.80","2,561,200"
Amazon,AMZN,2/20/2020,"2,153.10","2,173.07","3,131,300"
Amazon,AMZN,2/21/2020,"2,095.97","2,142.15","4,646,300"
Amazon,AMZN,2/24/2020,"2,009.29","2,003.18","6,547,000"
Amazon,AMZN,2/25/2020,"1,972.74","2,026.42","6,219,100"
Amazon,AMZN,2/26/2020,"1,979.59","1,970.28","5,224,600"
Amazon,AMZN,2/27/2020,"1,884.30","1,934.38","8,144,000"
Amazon,AMZN,2/28/2020,"1,883.75","1,814.63","9,493,800"
Amazon,AMZN,3/2/2020,"1,953.95","1,906.49","6,761,700"
Amazon,AMZN,3/3/2020,"1,908.99","1,975.37","7,534,500"
Amazon,AMZN,3/4/2020,"1,975.83","1,946.57","4,772,900"
Amazon,AMZN,3/5/2020,"1,924.03","1,933.00","4,748,200"
Amazon,AMZN,3/6/2020,"1,901.09","1,875.00","5,273,600"
Amazon,AMZN,3/9/2020,"1,800.61","1,773.86","7,813,200"
Amazon,AMZN,3/10/2020,"1,891.82","1,870.88","7,133,300"
Amazon,AMZN,3/11/2020,"1,820.86","1,857.85","5,624,800"
Amazon,AMZN,3/12/2020,"1,676.61","1,721.98","11,346,200"
Amazon,AMZN,3/13/2020,"1,785.00","1,755.00","8,809,700"
Amazon,AMZN,3/16/2020,"1,689.15","1,641.51","8,917,300"
Amazon,AMZN,3/17/2020,"1,807.84","1,775.47","10,893,800"
Amazon,AMZN,3/18/2020,"1,830.00","1,750.00","8,922,497"
American Airline,AAL,3/19/2019,31.59,31.5,"6,824,500"
American Airline,AAL,3/20/2019,30.96,31.5,"6,250,200"
American Airline,AAL,3/21/2019,31.45,30.89,"5,725,100"
American Airline,AAL,3/22/2019,30.57,31.32,"7,488,900"
American Airline,AAL,3/25/2019,30.21,30.53,"5,172,000"
American Airline,AAL,3/26/2019,30.21,30.51,"4,583,400"
American Airline,AAL,3/27/2019,30.94,30.27,"6,406,900"
American Airline,AAL,3/28/2019,30.9,31.01,"6,687,200"
American Airline,AAL,3/29/2019,31.76,31.14,"6,980,800"
American Airline,AAL,4/1/2019,32.35,31.98,"7,438,200"
American Airline,AAL,4/2/2019,32.99,33.04,"10,406,100"
American Airline,AAL,4/3/2019,33.71,33.22,"10,047,400"
American Airline,AAL,4/4/2019,33.93,33.96,"6,192,300"
American Airline,AAL,4/5/2019,34.06,33.97,"5,164,700"
American Airline,AAL,4/8/2019,33.88,33.64,"6,219,800"
American Airline,AAL,4/9/2019,33.31,33.37,"8,119,100"
American Airline,AAL,4/10/2019,34.02,33.76,"7,159,500"
American Airline,AAL,4/11/2019,34.81,33.99,"7,352,400"
American Airline,AAL,4/12/2019,34.69,34.99,"4,610,500"
American Airline,AAL,4/15/2019,33.75,34.65,"6,390,600"
American Airline,AAL,4/16/2019,34.03,33.96,"4,498,400"
American Airline,AAL,4/17/2019,34.38,34.45,"3,772,100"
American Airline,AAL,4/18/2019,34.37,34.43,"3,318,200"
American Airline,AAL,4/22/2019,33.48,34.1,"3,884,200"
American Airline,AAL,4/23/2019,33.97,33.43,"3,329,800"
American Airline,AAL,4/24/2019,33.99,33.92,"3,739,800"
American Airline,AAL,4/25/2019,33.41,34.05,"6,156,500"
American Airline,AAL,4/26/2019,33.06,32.15,"9,623,100"
American Airline,AAL,4/29/2019,33.77,33.51,"5,558,200"
American Airline,AAL,4/30/2019,34.18,33.78,"5,719,600"
American Airline,AAL,5/1/2019,33.91,34.3,"4,466,600"
American Airline,AAL,5/2/2019,33.95,33.96,"5,320,300"
American Airline,AAL,5/3/2019,34.79,34.21,"5,181,400"
American Airline,AAL,5/6/2019,34.75,34.25,"4,156,800"
American Airline,AAL,5/7/2019,33.91,34.25,"6,957,800"
American Airline,AAL,5/8/2019,33.75,33.7,"4,374,100"
American Airline,AAL,5/9/2019,33.95,33.39,"4,500,100"
American Airline,AAL,5/10/2019,33.99,33.72,"4,949,800"
American Airline,AAL,5/13/2019,32.14,33.16,"7,040,900"
American Airline,AAL,5/14/2019,32.34,32.19,"5,503,900"
American Airline,AAL,5/15/2019,32.16,32.03,"4,518,600"
American Airline,AAL,5/16/2019,32.32,32.2,"4,739,700"
American Airline,AAL,5/17/2019,31.74,32.03,"4,751,600"
American Airline,AAL,5/20/2019,30.96,30.65,"7,576,200"
American Airline,AAL,5/21/2019,31.3,31.21,"4,986,900"
American Airline,AAL,5/22/2019,29.92,31.23,"10,258,700"
American Airline,AAL,5/23/2019,29.5,29.73,"11,324,600"
American Airline,AAL,5/24/2019,29.17,29.69,"5,764,000"
American Airline,AAL,5/28/2019,28.73,29.26,"8,362,800"
American Airline,AAL,5/29/2019,28.41,28.51,"6,248,100"
American Airline,AAL,5/30/2019,28.17,28.5,"4,734,100"
American Airline,AAL,5/31/2019,27.23,27.8,"7,441,400"
American Airline,AAL,6/3/2019,27.2,27.12,"6,796,300"
American Airline,AAL,6/4/2019,29.12,27.63,"10,218,500"
American Airline,AAL,6/5/2019,30.36,29.76,"8,713,700"
American Airline,AAL,6/6/2019,30.38,30.4,"5,507,600"
American Airline,AAL,6/7/2019,30.92,30.59,"4,843,600"
American Airline,AAL,6/10/2019,30.76,31.15,"5,449,400"
American Airline,AAL,6/11/2019,30.58,31.1,"3,461,800"
American Airline,AAL,6/12/2019,31.1,30.56,"5,144,200"
American Airline,AAL,6/13/2019,33.09,31.69,"10,856,500"
American Airline,AAL,6/14/2019,32.68,32.97,"6,128,000"
American Airline,AAL,6/17/2019,32.56,32.1,"3,420,700"
American Airline,AAL,6/18/2019,32.52,32.78,"3,789,300"
American Airline,AAL,6/19/2019,33.21,32.72,"5,535,500"
American Airline,AAL,6/20/2019,32.15,33.66,"8,969,200"
American Airline,AAL,6/21/2019,31.57,32.03,"7,481,800"
American Airline,AAL,6/24/2019,31.82,31.57,"8,425,700"
American Airline,AAL,6/25/2019,31.26,31.83,"6,523,600"
American Airline,AAL,6/26/2019,31.46,31.48,"4,089,700"
American Airline,AAL,6/27/2019,32.15,31.56,"4,274,500"
American Airline,AAL,6/28/2019,32.61,32.23,"5,238,500"
American Airline,AAL,7/1/2019,32.88,33.14,"8,985,600"
American Airline,AAL,7/2/2019,32.19,33.09,"4,765,100"
American Airline,AAL,7/3/2019,32.72,32.4,"2,747,700"
American Airline,AAL,7/5/2019,32.46,32.54,"2,583,900"
American Airline,AAL,7/8/2019,32.79,31.99,"5,328,800"
American Airline,AAL,7/9/2019,32.36,32.4,"5,450,600"
American Airline,AAL,7/10/2019,32.94,32.93,"8,869,700"
American Airline,AAL,7/11/2019,33.03,33.06,"6,842,900"
American Airline,AAL,7/12/2019,33.78,33.12,"5,012,200"
American Airline,AAL,7/15/2019,33.61,33.67,"3,483,600"
American Airline,AAL,7/16/2019,34.22,33.7,"6,353,600"
American Airline,AAL,7/17/2019,33.26,34.34,"5,881,900"
American Airline,AAL,7/18/2019,33.74,33.41,"3,049,300"
American Airline,AAL,7/19/2019,33.08,33.82,"4,249,000"
American Airline,AAL,7/22/2019,32.9,33.22,"4,005,600"
American Airline,AAL,7/23/2019,33.73,33.02,"4,524,100"
American Airline,AAL,7/24/2019,34.59,33.62,"7,315,300"
American Airline,AAL,7/25/2019,31.67,34.55,"13,152,300"
American Airline,AAL,7/26/2019,31.24,32,"7,875,200"
American Airline,AAL,7/29/2019,30.74,30.97,"6,963,900"
American Airline,AAL,7/30/2019,30.71,30.45,"5,290,200"
American Airline,AAL,7/31/2019,30.51,30.68,"6,269,400"
American Airline,AAL,8/1/2019,29.84,30.43,"8,013,000"
American Airline,AAL,8/2/2019,29.45,29.7,"6,475,900"
American Airline,AAL,8/5/2019,28.53,28.97,"8,948,900"
American Airline,AAL,8/6/2019,28.36,28.85,"6,010,100"
American Airline,AAL,8/7/2019,28.63,28,"6,771,500"
American Airline,AAL,8/8/2019,29.08,28.81,"5,028,200"
American Airline,AAL,8/9/2019,28.78,28.85,"4,031,300"
American Airline,AAL,8/12/2019,27.64,28.5,"8,015,000"
American Airline,AAL,8/13/2019,27.51,27.62,"12,950,000"
American Airline,AAL,8/14/2019,26.1,27.05,"10,104,400"
American Airline,AAL,8/15/2019,25.41,26.2,"10,057,900"
American Airline,AAL,8/16/2019,25.79,25.62,"8,826,800"
American Airline,AAL,8/19/2019,26.1,26.2,"9,034,800"
American Airline,AAL,8/20/2019,25.83,26.08,"7,658,800"
American Airline,AAL,8/21/2019,26.42,26.06,"6,227,500"
American Airline,AAL,8/22/2019,26.53,26.46,"5,957,900"
American Airline,AAL,8/23/2019,25.42,26.27,"8,900,100"
American Airline,AAL,8/26/2019,25.19,25.9,"6,722,600"
American Airline,AAL,8/27/2019,24.45,25.27,"7,503,700"
American Airline,AAL,8/28/2019,25.33,24.41,"9,079,100"
American Airline,AAL,8/29/2019,26.32,25.79,"7,205,600"
American Airline,AAL,8/30/2019,26.31,26.4,"5,076,200"
American Airline,AAL,9/3/2019,26.51,26.16,"6,730,000"
American Airline,AAL,9/4/2019,27,26.66,"5,653,300"
American Airline,AAL,9/5/2019,27.69,27.45,"6,254,600"
American Airline,AAL,9/6/2019,27.79,28.16,"5,791,900"
American Airline,AAL,9/9/2019,28.44,27.79,"8,561,600"
American Airline,AAL,9/10/2019,29.12,28.28,"6,377,300"
American Airline,AAL,9/11/2019,29.76,29.16,"10,842,600"
American Airline,AAL,9/12/2019,29.94,29.67,"5,808,800"
American Airline,AAL,9/13/2019,29.95,30.2,"7,131,900"
American Airline,AAL,9/16/2019,27.77,28.56,"15,507,800"
American Airline,AAL,9/17/2019,28.64,28.02,"12,683,400"
American Airline,AAL,9/18/2019,28.6,28.55,"6,129,400"
American Airline,AAL,9/19/2019,28.3,28.63,"5,102,700"
American Airline,AAL,9/20/2019,27.99,28.2,"6,885,400"
American Airline,AAL,9/23/2019,27.5,27.71,"5,324,400"
American Airline,AAL,9/24/2019,27,27.62,"5,558,300"
American Airline,AAL,9/25/2019,27.44,27.13,"6,369,400"
American Airline,AAL,9/26/2019,27.19,27.57,"4,831,300"
American Airline,AAL,9/27/2019,27.01,27.01,"5,155,100"
American Airline,AAL,9/30/2019,26.97,27.35,"5,109,800"
American Airline,AAL,10/1/2019,26.8,27.08,"6,547,000"
American Airline,AAL,10/2/2019,25.37,26.5,"14,178,200"
American Airline,AAL,10/3/2019,25.27,25.47,"8,586,400"
American Airline,AAL,10/4/2019,25.83,25.33,"6,446,100"
American Airline,AAL,10/7/2019,25.83,25.8,"5,725,400"
American Airline,AAL,10/8/2019,26.26,25.56,"9,028,100"
American Airline,AAL,10/9/2019,27.07,26.78,"8,095,500"
American Airline,AAL,10/10/2019,27.18,26.68,"7,057,600"
American Airline,AAL,10/11/2019,27.36,27.63,"7,492,400"
American Airline,AAL,10/14/2019,27.62,27.37,"3,167,100"
American Airline,AAL,10/15/2019,28.27,27.63,"7,019,200"
American Airline,AAL,10/16/2019,28.05,28.33,"6,353,300"
American Airline,AAL,10/17/2019,27.93,28.31,"6,709,600"
American Airline,AAL,10/18/2019,28.22,27.8,"5,689,100"
American Airline,AAL,10/21/2019,28.62,28.51,"6,746,400"
American Airline,AAL,10/22/2019,28.26,28.5,"8,022,000"
American Airline,AAL,10/23/2019,28.29,28.25,"8,396,900"
American Airline,AAL,10/24/2019,29.41,29.27,"17,890,900"
American Airline,AAL,10/25/2019,30.86,29.4,"13,835,700"
American Airline,AAL,10/28/2019,31.36,31,"10,298,500"
American Airline,AAL,10/29/2019,30.92,31.42,"6,843,200"
American Airline,AAL,10/30/2019,30.29,30.77,"10,356,100"
American Airline,AAL,10/31/2019,30.06,30.07,"8,779,400"
American Airline,AAL,11/1/2019,30.56,30.3,"8,270,900"
American Airline,AAL,11/4/2019,30.95,30.71,"5,888,600"
American Airline,AAL,11/5/2019,31.18,31,"5,500,000"
American Airline,AAL,11/6/2019,30.96,31.17,"4,270,300"
American Airline,AAL,11/7/2019,30.89,31.21,"6,342,400"
American Airline,AAL,11/8/2019,30.76,30.72,"6,352,900"
American Airline,AAL,11/11/2019,30.59,30.54,"4,109,100"
American Airline,AAL,11/12/2019,29.52,30.58,"8,662,900"
American Airline,AAL,11/13/2019,28.66,29.03,"7,152,300"
American Airline,AAL,11/14/2019,28.77,28.75,"4,393,200"
American Airline,AAL,11/15/2019,28.86,28.95,"4,552,000"
American Airline,AAL,11/18/2019,28.6,28.64,"5,368,800"
American Airline,AAL,11/19/2019,29.29,28.93,"5,965,500"
American Airline,AAL,11/20/2019,28.23,29.14,"9,936,100"
American Airline,AAL,11/21/2019,27.93,28.27,"6,071,800"
American Airline,AAL,11/22/2019,28.68,28.2,"4,827,100"
American Airline,AAL,11/25/2019,28.99,28.8,"5,171,200"
American Airline,AAL,11/26/2019,29.05,28.95,"5,932,800"
American Airline,AAL,11/27/2019,28.95,29.07,"3,381,800"
American Airline,AAL,11/29/2019,28.74,28.92,"2,970,800"
American Airline,AAL,12/2/2019,28.08,28.79,"6,850,800"
American Airline,AAL,12/3/2019,27.29,27.73,"7,736,600"
American Airline,AAL,12/4/2019,27.38,27.42,"4,805,300"
American Airline,AAL,12/5/2019,27.24,27.46,"4,994,500"
American Airline,AAL,12/6/2019,27.73,27.5,"6,093,100"
American Airline,AAL,12/9/2019,27.49,27.62,"4,474,400"
American Airline,AAL,12/10/2019,27,27.55,"7,538,700"
American Airline,AAL,12/11/2019,26.86,27.08,"5,434,600"
American Airline,AAL,12/12/2019,27.72,27.09,"9,645,300"
American Airline,AAL,12/13/2019,27.48,27.93,"5,965,200"
American Airline,AAL,12/16/2019,27.92,27.62,"6,997,300"
American Airline,AAL,12/17/2019,28.28,27.97,"5,920,300"
American Airline,AAL,12/18/2019,28,28.35,"4,633,800"
American Airline,AAL,12/19/2019,28.55,28,"6,295,100"
American Airline,AAL,12/20/2019,29.04,28.67,"12,277,100"
American Airline,AAL,12/23/2019,29.3,29.25,"9,291,100"
American Airline,AAL,12/24/2019,29.18,29.32,"2,373,600"
American Airline,AAL,12/26/2019,29.67,29.32,"4,746,500"
American Airline,AAL,12/27/2019,28.44,29.76,"8,416,500"
American Airline,AAL,12/30/2019,28.3,28.5,"4,940,300"
American Airline,AAL,12/31/2019,28.68,28.2,"4,396,800"
American Airline,AAL,1/2/2020,29.09,28.98,"6,451,100"
American Airline,AAL,1/3/2020,27.65,28.27,"14,008,900"
American Airline,AAL,1/6/2020,27.32,27.19,"6,105,800"
American Airline,AAL,1/7/2020,27.22,27.56,"6,105,900"
American Airline,AAL,1/8/2020,27.84,27.1,"10,496,800"
American Airline,AAL,1/9/2020,27.95,28.09,"6,898,900"
American Airline,AAL,1/10/2020,27.32,27.96,"8,106,800"
American Airline,AAL,1/13/2020,27.39,27.32,"5,874,400"
American Airline,AAL,1/14/2020,27.53,27.91,"8,888,900"
American Airline,AAL,1/15/2020,27.58,27.45,"5,689,900"
American Airline,AAL,1/16/2020,28.23,27.79,"6,442,800"
American Airline,AAL,1/17/2020,28.4,28.3,"7,379,400"
American Airline,AAL,1/21/2020,27.2,27.97,"16,409,400"
American Airline,AAL,1/22/2020,27.32,27.51,"9,852,600"
American Airline,AAL,1/23/2020,28.8,27.39,"25,611,100"
American Airline,AAL,1/24/2020,27.64,28.85,"18,067,800"
American Airline,AAL,1/27/2020,26.11,26.57,"21,573,800"
American Airline,AAL,1/28/2020,26.9,26.36,"11,939,200"
American Airline,AAL,1/29/2020,26.8,26.88,"9,088,700"
American Airline,AAL,1/30/2020,27.72,26.3,"10,685,500"
American Airline,AAL,1/31/2020,26.84,27.5,"11,027,900"
American Airline,AAL,2/3/2020,27.16,26.93,"7,631,900"
American Airline,AAL,2/4/2020,28.43,27.68,"10,832,900"
American Airline,AAL,2/5/2020,29.1,28.96,"8,959,700"
American Airline,AAL,2/6/2020,28.3,29.26,"8,335,800"
American Airline,AAL,2/7/2020,28.38,28.06,"6,231,800"
American Airline,AAL,2/10/2020,28.79,28.19,"15,134,300"
American Airline,AAL,2/11/2020,29.84,29.06,"8,977,700"
American Airline,AAL,2/12/2020,30.47,30,"9,315,400"
American Airline,AAL,2/13/2020,30.09,30.03,"9,119,400"
American Airline,AAL,2/14/2020,29.2,30.01,"5,524,800"
American Airline,AAL,2/18/2020,28.63,29.04,"10,485,100"
American Airline,AAL,2/19/2020,28.33,28.84,"8,400,700"
American Airline,AAL,2/20/2020,28.51,28.24,"10,093,400"
American Airline,AAL,2/21/2020,27.82,28.12,"11,253,600"
American Airline,AAL,2/24/2020,25.45,25.98,"21,713,200"
American Airline,AAL,2/25/2020,23.12,25.62,"22,296,900"
American Airline,AAL,2/26/2020,22.31,23.57,"19,610,300"
American Airline,AAL,2/27/2020,20.6,20.85,"31,897,300"
American Airline,AAL,2/28/2020,19.05,19.8,"37,166,400"
American Airline,AAL,3/2/2020,18.86,19.05,"38,738,000"
American Airline,AAL,3/3/2020,17.85,19.66,"35,402,500"
American Airline,AAL,3/4/2020,18.53,18.36,"44,362,100"
American Airline,AAL,3/5/2020,16.04,17.54,"44,656,800"
American Airline,AAL,3/6/2020,15.97,15.02,"54,505,000"
American Airline,AAL,3/9/2020,14.75,14.87,"42,558,000"
American Airline,AAL,3/10/2020,17,15.82,"56,972,700"
American Airline,AAL,3/11/2020,16.26,16.31,"43,705,800"
American Airline,AAL,3/12/2020,13.45,14.05,"53,968,500"
American Airline,AAL,3/13/2020,14.31,15.3,"58,376,100"
American Airline,AAL,3/16/2020,15.92,12.41,"84,916,800"
American Airline,AAL,3/17/2020,15.58,15.79,"57,973,900"
American Airline,AAL,3/18/2020,11.65,14.24,"77,163,504"
American express,AXP,3/19/2019,112.67,114.22,"3,331,300"
American express,AXP,3/20/2019,110.77,112.26,"3,309,300"
American express,AXP,3/21/2019,111.82,109.96,"3,111,000"
American express,AXP,3/22/2019,109.46,111.29,"3,737,400"
American express,AXP,3/25/2019,109.04,109.28,"3,596,200"
American express,AXP,3/26/2019,109.5,109.99,"2,844,500"
American express,AXP,3/27/2019,108.98,109.68,"3,346,600"
American express,AXP,3/28/2019,109.16,109.42,"2,693,300"
American express,AXP,3/29/2019,109.3,110.2,"4,891,000"
American express,AXP,4/1/2019,111.7,110.29,"5,125,100"
American express,AXP,4/2/2019,111,111.21,"3,568,900"
American express,AXP,4/3/2019,110.56,111.82,"3,719,700"
American express,AXP,4/4/2019,110.12,110.33,"3,619,600"
American express,AXP,4/5/2019,110.96,110.48,"4,553,700"
American express,AXP,4/8/2019,110.7,110.62,"4,776,600"
American express,AXP,4/9/2019,109.85,110.01,"2,869,300"
American express,AXP,4/10/2019,110.16,110.48,"2,650,100"
American express,AXP,4/11/2019,109.85,110.51,"2,320,600"
American express,AXP,4/12/2019,110.91,110.82,"2,316,900"
American express,AXP,4/15/2019,110.53,110.92,"2,285,000"
American express,AXP,4/16/2019,111.88,111.09,"2,523,400"
American express,AXP,4/17/2019,111.76,112.31,"3,799,900"
American express,AXP,4/18/2019,113.67,112.25,"6,186,800"
American express,AXP,4/22/2019,112.33,112.6,"3,174,400"
American express,AXP,4/23/2019,113.97,112.19,"3,342,800"
American express,AXP,4/24/2019,114.02,113.76,"2,318,400"
American express,AXP,4/25/2019,115.88,115.23,"4,595,200"
American express,AXP,4/26/2019,117.6,116.59,"2,990,600"
American express,AXP,4/29/2019,116.76,117.24,"3,096,200"
American express,AXP,4/30/2019,117.23,117.05,"2,387,900"
American express,AXP,5/1/2019,117.02,117.47,"2,450,500"
American express,AXP,5/2/2019,117.25,117,"2,538,700"
American express,AXP,5/3/2019,119.35,117.91,"2,856,200"
American express,AXP,5/6/2019,119.34,117.26,"2,924,500"
American express,AXP,5/7/2019,118.22,118.37,"6,282,300"
American express,AXP,5/8/2019,117.49,117.83,"4,037,500"
American express,AXP,5/9/2019,117.26,116.15,"3,219,600"
American express,AXP,5/10/2019,118.46,116.86,"2,435,100"
American express,AXP,5/13/2019,115.9,116.42,"3,710,600"
American express,AXP,5/14/2019,117.01,115.98,"2,460,700"
American express,AXP,5/15/2019,117.66,116.18,"2,711,400"
American express,AXP,5/16/2019,119.84,117.77,"4,143,500"
American express,AXP,5/17/2019,119.07,118.6,"5,273,600"
American express,AXP,5/20/2019,119.84,118.83,"2,765,600"
American express,AXP,5/21/2019,120.55,120.47,"3,369,100"
American express,AXP,5/22/2019,120.01,120.36,"2,941,100"
American express,AXP,5/23/2019,118.43,119.27,"3,290,200"
American express,AXP,5/24/2019,119.51,119.21,"2,240,100"
American express,AXP,5/28/2019,118.17,119.36,"2,550,300"
American express,AXP,5/29/2019,117.01,117.71,"2,553,900"
American express,AXP,5/30/2019,116.74,117.21,"1,882,400"
American express,AXP,5/31/2019,114.71,115.77,"2,969,100"
American express,AXP,6/3/2019,114.62,114.56,"2,968,500"
American express,AXP,6/4/2019,116.85,115.71,"3,043,200"
American express,AXP,6/5/2019,118.12,117.18,"2,568,100"
American express,AXP,6/6/2019,119.43,118.42,"2,209,300"
American express,AXP,6/7/2019,121.11,119.87,"2,481,800"
American express,AXP,6/10/2019,122.66,121.6,"3,453,700"
American express,AXP,6/11/2019,123.23,123.55,"3,303,800"
American express,AXP,6/12/2019,122.03,122.92,"2,685,700"
American express,AXP,6/13/2019,121.86,122.09,"2,343,900"
American express,AXP,6/14/2019,122,122.01,"2,483,800"
American express,AXP,6/17/2019,121.45,122.24,"2,094,200"
American express,AXP,6/18/2019,123.43,122.81,"2,729,200"
American express,AXP,6/19/2019,124.68,124.24,"2,951,700"
American express,AXP,6/20/2019,124.92,125.69,"3,303,200"
American express,AXP,6/21/2019,124.73,125.2,"5,703,800"
American express,AXP,6/24/2019,124.14,124.98,"2,680,900"
American express,AXP,6/25/2019,123.16,124.27,"2,387,800"
American express,AXP,6/26/2019,123.59,123.18,"1,902,500"
American express,AXP,6/27/2019,123.94,123.69,"1,504,300"
American express,AXP,6/28/2019,123.44,124.29,"4,338,900"
American express,AXP,7/1/2019,124.92,125.3,"4,023,500"
American express,AXP,7/2/2019,125.1,124.78,"4,076,100"
American express,AXP,7/3/2019,125.86,125.21,"3,714,300"
American express,AXP,7/5/2019,125.4,126.13,"3,731,500"
American express,AXP,7/8/2019,124.85,124.99,"3,332,000"
American express,AXP,7/9/2019,125.9,124.27,"2,237,100"
American express,AXP,7/10/2019,126.89,126.7,"2,733,800"
American express,AXP,7/11/2019,127.28,126.98,"2,928,100"
American express,AXP,7/12/2019,127.96,127.55,"1,639,400"
American express,AXP,7/15/2019,128.57001,128.25,"2,355,700"
American express,AXP,7/16/2019,128.06,129.22,"2,734,000"
American express,AXP,7/17/2019,127.08,128.02,"2,248,900"
American express,AXP,7/18/2019,128.39999,126.69,"3,528,400"
American express,AXP,7/19/2019,124.82,126.8,"7,819,000"
American express,AXP,7/22/2019,126,124.75,"4,839,700"
American express,AXP,7/23/2019,128.2,126.38,"4,055,100"
American express,AXP,7/24/2019,127.95,127.71,"3,628,300"
American express,AXP,7/25/2019,127.15,127.81,"2,663,500"
American express,AXP,7/26/2019,126.78,127.09,"4,236,200"
American express,AXP,7/29/2019,127.19,126.91,"1,829,500"
American express,AXP,7/30/2019,126.47,126.57,"1,575,400"
American express,AXP,7/31/2019,124.37,126.53,"3,221,000"
American express,AXP,8/1/2019,124.09,123.77,"4,489,800"
American express,AXP,8/2/2019,124.31,123.92,"3,268,800"
American express,AXP,8/5/2019,120.72,122.46,"5,876,200"
American express,AXP,8/6/2019,122.55,121.06,"3,497,000"
American express,AXP,8/7/2019,123.54,120.92,"3,170,800"
American express,AXP,8/8/2019,125.29,123.85,"2,976,100"
American express,AXP,8/9/2019,126.17,125.58,"2,138,300"
American express,AXP,8/12/2019,123.95,124.99,"2,638,800"
American express,AXP,8/13/2019,126.32,123.86,"3,175,700"
American express,AXP,8/14/2019,122.65,124.35,"5,626,300"
American express,AXP,8/15/2019,122.38,122.65,"3,031,700"
American express,AXP,8/16/2019,124.63,123.5,"2,343,400"
American express,AXP,8/19/2019,124.4,126.1,"3,286,700"
American express,AXP,8/20/2019,121.42,123.63,"3,641,600"
American express,AXP,8/21/2019,122.5,122.5,"2,948,300"
American express,AXP,8/22/2019,122.27,123.31,"2,322,100"
American express,AXP,8/23/2019,117.76,122,"4,800,400"
American express,AXP,8/26/2019,118.53,118.33,"3,170,600"
American express,AXP,8/27/2019,117.75,119.09,"3,145,800"
American express,AXP,8/28/2019,119.09,117.03,"2,327,400"
American express,AXP,8/29/2019,120.74,120.46,"1,901,300"
American express,AXP,8/30/2019,120.37,121.47,"2,366,200"
American express,AXP,9/3/2019,117.6,119.86,"3,198,700"
American express,AXP,9/4/2019,118.4,118.42,"3,746,900"
American express,AXP,9/5/2019,120.67,119.5,"5,261,100"
American express,AXP,9/6/2019,120.19,121.14,"4,552,400"
American express,AXP,9/9/2019,119.92,121.21,"5,336,000"
American express,AXP,9/10/2019,117.31,119.6,"6,196,100"
American express,AXP,9/11/2019,118,117.12,"3,674,400"
American express,AXP,9/12/2019,119.02,119,"3,733,500"
American express,AXP,9/13/2019,119.2,119.24,"3,941,100"
American express,AXP,9/16/2019,117.64,118.14,"4,280,600"
American express,AXP,9/17/2019,119.05,117.9,"3,054,700"
American express,AXP,9/18/2019,118.74,118.59,"2,844,500"
American express,AXP,9/19/2019,117.79,118.61,"1,975,800"
American express,AXP,9/20/2019,116.8,117.83,"5,301,500"
American express,AXP,9/23/2019,118.24,116.36,"5,089,400"
American express,AXP,9/24/2019,118.17,118.89,"5,128,400"
American express,AXP,9/25/2019,119.12,117.86,"2,742,900"
American express,AXP,9/26/2019,118.91,119.31,"3,411,200"
American express,AXP,9/27/2019,118.59,119.13,"2,909,200"
American express,AXP,9/30/2019,118.28,119.05,"2,345,800"
American express,AXP,10/1/2019,116.7,118.7,"2,841,300"
American express,AXP,10/2/2019,112.86,115.76,"4,908,800"
American express,AXP,10/3/2019,112.55,112.2,"3,529,300"
American express,AXP,10/4/2019,114.41,112.66,"2,728,200"
American express,AXP,10/7/2019,113.65,113.91,"2,556,000"
American express,AXP,10/8/2019,112.54,112.83,"3,757,300"
American express,AXP,10/9/2019,113.92,113.25,"2,365,600"
American express,AXP,10/10/2019,115.02,114.81,"2,384,300"
American express,AXP,10/11/2019,116.4,116.74,"2,860,400"
American express,AXP,10/14/2019,116.39,116.14,"1,864,400"
American express,AXP,10/15/2019,117.59,117.03,"2,379,700"
American express,AXP,10/16/2019,117.41,117.63,"2,136,700"
American express,AXP,10/17/2019,119.1,118.01,"3,005,500"
American express,AXP,10/18/2019,116.76,119.73,"6,188,500"
American express,AXP,10/21/2019,119.05,117.55,"4,259,500"
American express,AXP,10/22/2019,118.61,118.67,"3,912,100"
American express,AXP,10/23/2019,116.49,118.42,"3,921,100"
American express,AXP,10/24/2019,116.41,116.44,"2,551,300"
American express,AXP,10/25/2019,118.26,116.36,"2,324,800"
American express,AXP,10/28/2019,118.58,118.64,"2,552,700"
American express,AXP,10/29/2019,117.42,118.09,"2,756,300"
American express,AXP,10/30/2019,118.07,117.44,"2,264,200"
American express,AXP,10/31/2019,117.28,117.79,"2,507,400"
American express,AXP,11/1/2019,119.14,118.41,"2,036,500"
American express,AXP,11/4/2019,119.62,119.62,"1,956,400"
American express,AXP,11/5/2019,118.77,119.84,"2,630,000"
American express,AXP,11/6/2019,119.69,118.89,"2,420,700"
American express,AXP,11/7/2019,121.28,120.27,"2,845,000"
American express,AXP,11/8/2019,121.47,121.01,"1,984,600"
American express,AXP,11/11/2019,120.9,120.76,"1,704,100"
American express,AXP,11/12/2019,120.89,120.87,"2,012,400"
American express,AXP,11/13/2019,120.26,120.27,"1,807,900"
American express,AXP,11/14/2019,120.93,120,"1,990,600"
American express,AXP,11/15/2019,120.76,120.98,"2,341,500"
American express,AXP,11/18/2019,119.66,120.56,"2,617,900"
American express,AXP,11/19/2019,120,120.01,"1,891,000"
American express,AXP,11/20/2019,119.3,119.83,"2,544,100"
American express,AXP,11/21/2019,118.8,119.29,"2,783,800"
American express,AXP,11/22/2019,119.06,119.21,"1,629,700"
American express,AXP,11/25/2019,120.6,119.14,"2,285,400"
American express,AXP,11/26/2019,119.79,120.91,"4,596,200"
American express,AXP,11/27/2019,120.33,120,"2,629,700"
American express,AXP,11/29/2019,120.12,120.07,"1,961,500"
American express,AXP,12/2/2019,117.26,120.31,"5,538,200"
American express,AXP,12/3/2019,116.57,116.04,"3,792,300"
American express,AXP,12/4/2019,117.94,117.31,"2,444,100"
American express,AXP,12/5/2019,118.28,117.91,"3,128,300"
American express,AXP,12/6/2019,120.61,120.21,"3,287,600"
American express,AXP,12/9/2019,120.46,120.44,"2,885,200"
American express,AXP,12/10/2019,120.9,120.45,"2,518,200"
American express,AXP,12/11/2019,120.64,120.88,"2,015,300"
American express,AXP,12/12/2019,122.64,120.6,"2,933,800"
American express,AXP,12/13/2019,124.72,122.47,"3,919,000"
American express,AXP,12/16/2019,123.68,125.65,"3,416,100"
American express,AXP,12/17/2019,124.95,123.99,"4,325,200"
American express,AXP,12/18/2019,124.26,125.03,"3,154,200"
American express,AXP,12/19/2019,124.83,124.18,"2,543,600"
American express,AXP,12/20/2019,125.77,125.86,"5,828,700"
American express,AXP,12/23/2019,124.49,125.74,"3,031,400"
American express,AXP,12/24/2019,124.74,124.95,"953,500"
American express,AXP,12/26/2019,125.41,124.98,"1,486,600"
American express,AXP,12/27/2019,125.19,125.84,"1,788,600"
American express,AXP,12/30/2019,124.3,125.2,"2,306,500"
American express,AXP,12/31/2019,124.49,124.29,"2,340,400"
American express,AXP,1/2/2020,125.85,124.66,"2,708,000"
American express,AXP,1/3/2020,124.6,124.32,"2,090,600"
American express,AXP,1/6/2020,124.06,123.37,"2,855,200"
American express,AXP,1/7/2020,123.41,123.47,"2,042,300"
American express,AXP,1/8/2020,125.54,124.05,"3,458,200"
American express,AXP,1/9/2020,127.81,126.49,"2,787,100"
American express,AXP,1/10/2020,127.28,127.58,"2,789,200"
American express,AXP,1/13/2020,128.53999,127.84,"3,285,700"
American express,AXP,1/14/2020,128.8,128.62,"3,836,000"
American express,AXP,1/15/2020,129.82001,128.69,"3,187,200"
American express,AXP,1/16/2020,130.55,130.5,"2,424,500"
American express,AXP,1/17/2020,131.52,131.45,"3,659,400"
American express,AXP,1/21/2020,130.53,131.11,"3,102,700"
American express,AXP,1/22/2020,131.49001,130.92999,"2,483,800"
American express,AXP,1/23/2020,131.37,131.25999,"3,841,000"
American express,AXP,1/24/2020,135.11,136.36,"8,612,500"
American express,AXP,1/27/2020,130.64,131.14999,"6,432,400"
American express,AXP,1/28/2020,132.45,132,"3,712,700"
American express,AXP,1/29/2020,131.67999,132.48,"2,518,400"
American express,AXP,1/30/2020,133.22,130.75,"2,428,500"
American express,AXP,1/31/2020,129.87,132.17,"3,522,600"
American express,AXP,2/3/2020,131,130.55,"2,721,900"
American express,AXP,2/4/2020,131.85001,132.88,"2,547,500"
American express,AXP,2/5/2020,133.60001,133.42999,"4,084,500"
American express,AXP,2/6/2020,133.25,134.16,"1,708,600"
American express,AXP,2/7/2020,131.82001,132.57001,"2,885,600"
American express,AXP,2/10/2020,132.24001,131.61,"1,816,500"
American express,AXP,2/11/2020,132.63,133.03,"1,733,300"
American express,AXP,2/12/2020,133.24001,133.39,"1,715,400"
American express,AXP,2/13/2020,134.46001,133.14999,"3,178,300"
American express,AXP,2/14/2020,135.87,134.71001,"2,360,300"
American express,AXP,2/18/2020,135.60001,135.87,"2,428,200"
American express,AXP,2/19/2020,136.92999,136.3,"1,785,000"
American express,AXP,2/20/2020,136.58,136.41,"2,541,700"
American express,AXP,2/21/2020,134.89999,136.2,"3,106,100"
American express,AXP,2/24/2020,128.19,129.42999,"6,329,300"
American express,AXP,2/25/2020,120.9,127.71,"7,628,100"
American express,AXP,2/26/2020,118.5,121.27,"5,268,000"
American express,AXP,2/27/2020,112.81,115.9,"8,279,800"
American express,AXP,2/28/2020,109.93,109.05,"11,363,600"
American express,AXP,3/2/2020,113.87,111.11,"9,851,600"
American express,AXP,3/3/2020,108.01,115.02,"9,285,000"
American express,AXP,3/4/2020,115.7,110.25,"7,470,900"
American express,AXP,3/5/2020,110.94,111.62,"12,060,600"
American express,AXP,3/6/2020,108.24,105.73,"9,897,700"
American express,AXP,3/9/2020,98.29,100.87,"12,266,300"
American express,AXP,3/10/2020,103.3,101.93,"9,793,200"
American express,AXP,3/11/2020,95.38,100.3,"8,822,900"
American express,AXP,3/12/2020,83.53,87.66,"12,206,600"
American express,AXP,3/13/2020,99.6,90.38,"12,680,400"
American express,AXP,3/16/2020,85.87,82.44,"15,072,400"
American express,AXP,3/17/2020,86.58,87.61,"10,509,000"
American express,AXP,3/18/2020,73.75,80.02,"14,324,540"
Apple,AAPL,3/19/2019,186.53,188.35001,"31,646,400"
Apple,AAPL,3/20/2019,188.16,186.23,"31,035,200"
Apple,AAPL,3/21/2019,195.09,190.02,"51,034,200"
Apple,AAPL,3/22/2019,191.05,195.34,"42,407,700"
Apple,AAPL,3/25/2019,188.74001,191.50999,"43,845,300"
Apple,AAPL,3/26/2019,186.78999,191.66,"49,800,500"
Apple,AAPL,3/27/2019,188.47,188.75,"29,848,400"
Apple,AAPL,3/28/2019,188.72,188.95,"20,780,400"
Apple,AAPL,3/29/2019,189.95,189.83,"23,564,000"
Apple,AAPL,4/1/2019,191.24001,191.64,"27,862,000"
Apple,AAPL,4/2/2019,194.02,191.09,"22,765,700"
Apple,AAPL,4/3/2019,195.35001,193.25,"23,271,800"
Apple,AAPL,4/4/2019,195.69,194.78999,"19,114,300"
Apple,AAPL,4/5/2019,197,196.45,"18,526,600"
Apple,AAPL,4/8/2019,200.10001,196.42,"25,881,700"
Apple,AAPL,4/9/2019,199.5,200.32001,"35,768,200"
Apple,AAPL,4/10/2019,200.62,198.67999,"21,695,300"
Apple,AAPL,4/11/2019,198.95,200.85001,"20,900,800"
Apple,AAPL,4/12/2019,198.87,199.2,"27,760,700"
Apple,AAPL,4/15/2019,199.23,198.58,"17,536,600"
Apple,AAPL,4/16/2019,199.25,199.46001,"25,696,400"
Apple,AAPL,4/17/2019,203.13,199.53999,"28,906,800"
Apple,AAPL,4/18/2019,203.86,203.12,"24,195,800"
Apple,AAPL,4/22/2019,204.53,202.83,"19,439,500"
Apple,AAPL,4/23/2019,207.48,204.42999,"23,323,000"
Apple,AAPL,4/24/2019,207.16,207.36,"17,540,600"
Apple,AAPL,4/25/2019,205.28,206.83,"18,543,200"
Apple,AAPL,4/26/2019,204.3,204.89999,"18,649,100"
Apple,AAPL,4/29/2019,204.61,204.39999,"22,204,700"
Apple,AAPL,4/30/2019,200.67,203.06,"46,534,900"
Apple,AAPL,5/1/2019,210.52,209.88,"64,827,300"
Apple,AAPL,5/2/2019,209.14999,209.84,"31,996,300"
Apple,AAPL,5/3/2019,211.75,210.89,"20,892,400"
Apple,AAPL,5/6/2019,208.48,204.28999,"32,443,100"
Apple,AAPL,5/7/2019,202.86,205.88,"38,763,700"
Apple,AAPL,5/8/2019,202.89999,201.89999,"26,339,500"
Apple,AAPL,5/9/2019,200.72,200.39999,"34,908,600"
Apple,AAPL,5/10/2019,197.17999,197.42,"41,208,700"
Apple,AAPL,5/13/2019,185.72,187.71001,"57,430,600"
Apple,AAPL,5/14/2019,188.66,186.41,"36,529,700"
Apple,AAPL,5/15/2019,190.92,186.27,"26,544,700"
Apple,AAPL,5/16/2019,190.08,189.91,"33,031,400"
Apple,AAPL,5/17/2019,189,186.92999,"32,879,100"
Apple,AAPL,5/20/2019,183.09,183.52,"38,612,300"
Apple,AAPL,5/21/2019,186.60001,185.22,"28,364,800"
Apple,AAPL,5/22/2019,182.78,184.66,"29,748,600"
Apple,AAPL,5/23/2019,179.66,179.8,"36,529,700"
Apple,AAPL,5/24/2019,178.97,180.2,"23,714,700"
Apple,AAPL,5/28/2019,178.23,178.92,"27,948,200"
Apple,AAPL,5/29/2019,177.38,176.42,"28,481,200"
Apple,AAPL,5/30/2019,178.3,177.95,"21,218,400"
Apple,AAPL,5/31/2019,175.07001,176.23,"27,043,600"
Apple,AAPL,6/3/2019,173.3,175.60001,"40,396,100"
Apple,AAPL,6/4/2019,179.64,175.44,"30,968,000"
Apple,AAPL,6/5/2019,182.53999,184.28,"29,773,400"
Apple,AAPL,6/6/2019,185.22,183.08,"22,526,300"
Apple,AAPL,6/7/2019,190.14999,186.50999,"30,684,400"
Apple,AAPL,6/10/2019,192.58,191.81,"26,220,900"
Apple,AAPL,6/11/2019,194.81,194.86,"26,932,900"
Apple,AAPL,6/12/2019,194.19,193.95,"18,221,800"
Apple,AAPL,6/13/2019,194.14999,194.7,"21,674,600"
Apple,AAPL,6/14/2019,192.74001,191.55,"18,761,500"
Apple,AAPL,6/17/2019,193.89,192.89999,"14,669,100"
Apple,AAPL,6/18/2019,198.45,196.05,"26,551,000"
Apple,AAPL,6/19/2019,197.87,199.67999,"21,124,200"
Apple,AAPL,6/20/2019,199.46001,200.37,"21,514,000"
Apple,AAPL,6/21/2019,198.78,198.8,"47,800,600"
Apple,AAPL,6/24/2019,198.58,198.53999,"18,220,400"
Apple,AAPL,6/25/2019,195.57001,198.42999,"21,070,300"
Apple,AAPL,6/26/2019,199.8,197.77,"26,067,500"
Apple,AAPL,6/27/2019,199.74001,200.28999,"20,899,700"
Apple,AAPL,6/28/2019,197.92,198.67999,"31,110,600"
Apple,AAPL,7/1/2019,201.55,203.17,"27,316,700"
Apple,AAPL,7/2/2019,202.73,201.41,"16,935,200"
Apple,AAPL,7/3/2019,204.41,203.28,"11,362,000"
Apple,AAPL,7/5/2019,204.23,203.35001,"17,265,500"
Apple,AAPL,7/8/2019,200.02,200.81,"25,338,600"
Apple,AAPL,7/9/2019,201.24001,199.2,"20,578,000"
Apple,AAPL,7/10/2019,203.23,201.85001,"17,897,100"
Apple,AAPL,7/11/2019,201.75,203.31,"20,191,800"
Apple,AAPL,7/12/2019,203.3,202.45,"17,595,200"
Apple,AAPL,7/15/2019,205.21001,204.09,"16,947,400"
Apple,AAPL,7/16/2019,204.5,204.59,"16,866,800"
Apple,AAPL,7/17/2019,203.35001,204.05,"14,107,500"
Apple,AAPL,7/18/2019,205.66,204,"18,582,200"
Apple,AAPL,7/19/2019,202.59,205.78999,"20,929,300"
Apple,AAPL,7/22/2019,207.22,203.64999,"22,277,900"
Apple,AAPL,7/23/2019,208.84,208.46001,"18,355,200"
Apple,AAPL,7/24/2019,208.67,207.67,"14,991,600"
Apple,AAPL,7/25/2019,207.02,208.89,"13,909,600"
Apple,AAPL,7/26/2019,207.74001,207.48,"17,618,900"
Apple,AAPL,7/29/2019,209.67999,208.46001,"21,673,400"
Apple,AAPL,7/30/2019,208.78,208.75999,"33,935,700"
Apple,AAPL,7/31/2019,213.03999,216.42,"69,281,400"
Apple,AAPL,8/1/2019,208.42999,213.89999,"54,017,900"
Apple,AAPL,8/2/2019,204.02,205.53,"40,862,100"
Apple,AAPL,8/5/2019,193.34,197.99001,"52,393,000"
Apple,AAPL,8/6/2019,197,196.31,"35,824,800"
Apple,AAPL,8/7/2019,199.03999,195.41,"33,364,400"
Apple,AAPL,8/8/2019,203.42999,200.2,"27,009,500"
Apple,AAPL,8/9/2019,200.99001,201.3,"24,619,700"
Apple,AAPL,8/12/2019,200.48,199.62,"22,474,900"
Apple,AAPL,8/13/2019,208.97,201.02,"47,218,500"
Apple,AAPL,8/14/2019,202.75,203.16,"36,547,400"
Apple,AAPL,8/15/2019,201.74001,203.46001,"27,227,400"
Apple,AAPL,8/16/2019,206.5,204.28,"27,620,400"
Apple,AAPL,8/19/2019,210.35001,210.62,"24,413,600"
Apple,AAPL,8/20/2019,210.36,210.88,"26,884,300"
Apple,AAPL,8/21/2019,212.64,212.99001,"21,535,400"
Apple,AAPL,8/22/2019,212.46001,213.19,"22,253,700"
Apple,AAPL,8/23/2019,202.64,209.42999,"46,818,000"
Apple,AAPL,8/26/2019,206.49001,205.86,"26,043,600"
Apple,AAPL,8/27/2019,204.16,207.86,"25,873,300"
Apple,AAPL,8/28/2019,205.53,204.10001,"15,938,800"
Apple,AAPL,8/29/2019,209.00999,208.5,"20,990,500"
Apple,AAPL,8/30/2019,208.74001,210.16,"21,143,400"
Apple,AAPL,9/3/2019,205.7,206.42999,"20,023,000"
Apple,AAPL,9/4/2019,209.19,208.39,"19,188,100"
Apple,AAPL,9/5/2019,213.28,212,"23,913,700"
Apple,AAPL,9/6/2019,213.25999,214.05,"19,362,300"
Apple,AAPL,9/9/2019,214.17,214.84,"27,309,400"
Apple,AAPL,9/10/2019,216.7,213.86,"31,777,900"
Apple,AAPL,9/11/2019,223.59,218.07001,"44,289,600"
Apple,AAPL,9/12/2019,223.09,224.8,"32,226,700"
Apple,AAPL,9/13/2019,218.75,220,"39,763,300"
Apple,AAPL,9/16/2019,219.89999,217.73,"21,158,100"
Apple,AAPL,9/17/2019,220.7,219.96001,"18,318,700"
Apple,AAPL,9/18/2019,222.77,221.06,"25,340,000"
Apple,AAPL,9/19/2019,220.96001,222.00999,"22,060,600"
Apple,AAPL,9/20/2019,217.73,221.38,"55,413,100"
Apple,AAPL,9/23/2019,218.72,218.95,"19,165,500"
Apple,AAPL,9/24/2019,217.67999,221.03,"31,190,800"
Apple,AAPL,9/25/2019,221.03,218.55,"21,903,400"
Apple,AAPL,9/26/2019,219.89,220,"18,833,500"
Apple,AAPL,9/27/2019,218.82001,220.53999,"25,352,000"
Apple,AAPL,9/30/2019,223.97,220.89999,"25,977,400"
Apple,AAPL,10/1/2019,224.59,225.07001,"34,805,800"
Apple,AAPL,10/2/2019,218.96001,223.06,"34,612,300"
Apple,AAPL,10/3/2019,220.82001,218.42999,"28,606,500"
Apple,AAPL,10/4/2019,227.00999,225.64,"34,619,700"
Apple,AAPL,10/7/2019,227.06,226.27,"30,576,500"
Apple,AAPL,10/8/2019,224.39999,225.82001,"27,955,000"
Apple,AAPL,10/9/2019,227.03,227.03,"18,692,600"
Apple,AAPL,10/10/2019,230.09,227.92999,"28,253,400"
Apple,AAPL,10/11/2019,236.21001,232.95,"41,698,900"
Apple,AAPL,10/14/2019,235.87,234.89999,"24,106,900"
Apple,AAPL,10/15/2019,235.32001,236.39,"21,840,000"
Apple,AAPL,10/16/2019,234.37,233.37,"18,475,800"
Apple,AAPL,10/17/2019,235.28,235.09,"16,896,300"
Apple,AAPL,10/18/2019,236.41,234.59,"24,358,400"
Apple,AAPL,10/21/2019,240.50999,237.52,"21,811,800"
Apple,AAPL,10/22/2019,239.96001,241.16,"20,573,400"
Apple,AAPL,10/23/2019,243.17999,242.10001,"18,957,200"
Apple,AAPL,10/24/2019,243.58,244.50999,"17,318,800"
Apple,AAPL,10/25/2019,246.58,243.16,"18,369,300"
Apple,AAPL,10/28/2019,249.05,247.42,"24,143,200"
Apple,AAPL,10/29/2019,243.28999,248.97,"35,709,900"
Apple,AAPL,10/30/2019,243.25999,244.75999,"31,130,500"
Apple,AAPL,10/31/2019,248.75999,247.24001,"34,790,500"
Apple,AAPL,11/1/2019,255.82001,249.53999,"37,781,300"
Apple,AAPL,11/4/2019,257.5,257.32999,"25,818,000"
Apple,AAPL,11/5/2019,257.13,257.04999,"19,974,400"
Apple,AAPL,11/6/2019,257.23999,256.76999,"18,966,100"
Apple,AAPL,11/7/2019,259.42999,258.73999,"23,735,100"
Apple,AAPL,11/8/2019,260.14001,258.69,"17,496,600"
Apple,AAPL,11/11/2019,262.20001,258.29999,"20,455,300"
Apple,AAPL,11/12/2019,261.95999,261.54999,"21,847,200"
Apple,AAPL,11/13/2019,264.47,261.13,"25,683,600"
Apple,AAPL,11/14/2019,262.64001,263.75,"22,295,700"
Apple,AAPL,11/15/2019,265.76001,263.67999,"25,051,600"
Apple,AAPL,11/18/2019,267.10001,265.79999,"21,675,800"
Apple,AAPL,11/19/2019,266.29001,267.89999,"19,041,800"
Apple,AAPL,11/20/2019,263.19,265.54001,"26,558,600"
Apple,AAPL,11/21/2019,262.01001,263.69,"30,348,800"
Apple,AAPL,11/22/2019,261.78,262.59,"16,331,300"
Apple,AAPL,11/25/2019,266.37,262.70999,"21,005,100"
Apple,AAPL,11/26/2019,264.29001,266.94,"26,301,900"
Apple,AAPL,11/27/2019,267.84,265.57999,"16,308,900"
Apple,AAPL,11/29/2019,267.25,266.60001,"11,654,400"
Apple,AAPL,12/2/2019,264.16,267.26999,"23,621,800"
Apple,AAPL,12/3/2019,259.45001,258.31,"28,607,600"
Apple,AAPL,12/4/2019,261.73999,261.07001,"16,795,400"
Apple,AAPL,12/5/2019,265.57999,263.79001,"18,606,100"
Apple,AAPL,12/6/2019,270.70999,267.48001,"26,518,900"
Apple,AAPL,12/9/2019,266.92001,270,"32,010,600"
Apple,AAPL,12/10/2019,268.48001,268.60001,"22,605,100"
Apple,AAPL,12/11/2019,270.76999,268.81,"19,689,200"
Apple,AAPL,12/12/2019,271.45999,267.78,"34,327,600"
Apple,AAPL,12/13/2019,275.14999,271.45999,"33,396,900"
Apple,AAPL,12/16/2019,279.85999,277,"32,046,500"
Apple,AAPL,12/17/2019,280.41,279.57001,"28,539,600"
Apple,AAPL,12/18/2019,279.73999,279.79999,"29,007,100"
Apple,AAPL,12/19/2019,280.01999,279.5,"24,592,300"
Apple,AAPL,12/20/2019,279.44,282.23001,"68,994,500"
Apple,AAPL,12/23/2019,284,280.53,"24,643,000"
Apple,AAPL,12/24/2019,284.26999,284.69,"12,119,700"
Apple,AAPL,12/26/2019,289.91,284.82001,"23,280,300"
Apple,AAPL,12/27/2019,289.79999,291.12,"36,566,500"
Apple,AAPL,12/30/2019,291.51999,289.45999,"36,028,600"
Apple,AAPL,12/31/2019,293.64999,289.92999,"25,201,400"
Apple,AAPL,1/2/2020,300.35001,296.23999,"33,870,100"
Apple,AAPL,1/3/2020,297.42999,297.14999,"36,580,700"
Apple,AAPL,1/6/2020,299.79999,293.79001,"29,596,800"
Apple,AAPL,1/7/2020,298.39001,299.84,"27,218,000"
Apple,AAPL,1/8/2020,303.19,297.16,"33,019,800"
Apple,AAPL,1/9/2020,309.63,307.23999,"42,527,100"
Apple,AAPL,1/10/2020,310.32999,310.60001,"35,161,200"
Apple,AAPL,1/13/2020,316.95999,311.64001,"30,383,000"
Apple,AAPL,1/14/2020,312.67999,316.70001,"40,488,600"
Apple,AAPL,1/15/2020,311.34,311.85001,"30,480,900"
Apple,AAPL,1/16/2020,315.23999,313.59,"27,207,300"
Apple,AAPL,1/17/2020,318.73001,316.26999,"34,454,100"
Apple,AAPL,1/21/2020,316.57001,317.19,"27,710,800"
Apple,AAPL,1/22/2020,317.70001,318.57999,"25,458,100"
Apple,AAPL,1/23/2020,319.23001,317.92001,"26,118,000"
Apple,AAPL,1/24/2020,318.31,320.25,"36,634,400"
Apple,AAPL,1/27/2020,308.95001,310.06,"40,485,000"
Apple,AAPL,1/28/2020,317.69,312.60001,"40,558,500"
Apple,AAPL,1/29/2020,324.34,324.45001,"54,057,300"
Apple,AAPL,1/30/2020,323.87,320.54001,"31,685,800"
Apple,AAPL,1/31/2020,309.51001,320.92999,"49,897,100"
Apple,AAPL,2/3/2020,308.66,304.29999,"43,496,400"
Apple,AAPL,2/4/2020,318.85001,315.31,"34,154,100"
Apple,AAPL,2/5/2020,321.45001,323.51999,"29,706,700"
Apple,AAPL,2/6/2020,325.20999,322.57001,"26,356,400"
Apple,AAPL,2/7/2020,320.03,322.37,"29,421,000"
Apple,AAPL,2/10/2020,321.54999,314.17999,"27,337,200"
Apple,AAPL,2/11/2020,319.60999,323.60001,"23,580,800"
Apple,AAPL,2/12/2020,327.20001,321.47,"28,432,600"
Apple,AAPL,2/13/2020,324.87,324.19,"23,686,900"
Apple,AAPL,2/14/2020,324.95001,324.73999,"20,028,400"
Apple,AAPL,2/18/2020,319,315.35999,"38,132,800"
Apple,AAPL,2/19/2020,323.62,320,"23,496,000"
Apple,AAPL,2/20/2020,320.29999,322.63,"25,141,500"
Apple,AAPL,2/21/2020,313.04999,318.62,"32,388,500"
Apple,AAPL,2/24/2020,298.17999,297.26001,"55,548,800"
Apple,AAPL,2/25/2020,288.07999,300.95001,"57,668,400"
Apple,AAPL,2/26/2020,292.64999,286.53,"49,513,700"
Apple,AAPL,2/27/2020,273.51999,281.10001,"80,151,400"
Apple,AAPL,2/28/2020,273.35999,257.26001,"106,721,200"
Apple,AAPL,3/2/2020,298.81,282.28,"85,349,300"
Apple,AAPL,3/3/2020,289.32001,303.67001,"79,868,900"
Apple,AAPL,3/4/2020,302.73999,296.44,"54,794,600"
Apple,AAPL,3/5/2020,292.92001,295.51999,"46,893,200"
Apple,AAPL,3/6/2020,289.03,282,"56,544,200"
Apple,AAPL,3/9/2020,266.17001,263.75,"71,686,200"
Apple,AAPL,3/10/2020,285.34,277.14001,"71,322,500"
Apple,AAPL,3/11/2020,275.42999,277.39001,"63,899,700"
Apple,AAPL,3/12/2020,248.23,255.94,"104,618,500"
Apple,AAPL,3/13/2020,277.97,264.89001,"92,683,000"
Apple,AAPL,3/16/2020,242.21001,241.95,"80,605,900"
Apple,AAPL,3/17/2020,252.86,247.50999,"80,876,700"
Apple,AAPL,3/18/2020,246.67,239.77,"69,156,184"
Bank of America,BAC,3/19/2019,29.65,30.01,"55,455,100"
Bank of America,BAC,3/20/2019,28.64,29.62,"81,689,900"
Bank of America,BAC,3/21/2019,28.18,28.45,"77,444,400"
Bank of America,BAC,3/22/2019,27.01,27.91,"118,851,600"
Bank of America,BAC,3/25/2019,26.84,26.91,"65,568,000"
Bank of America,BAC,3/26/2019,27.21,27.15,"59,878,500"
Bank of America,BAC,3/27/2019,27.03,27.09,"57,621,700"
Bank of America,BAC,3/28/2019,27.33,27.2,"45,872,300"
Bank of America,BAC,3/29/2019,27.59,27.55,"83,446,300"
Bank of America,BAC,4/1/2019,28.54,27.9,"91,751,100"
Bank of America,BAC,4/2/2019,28.87,28.47,"66,694,000"
Bank of America,BAC,4/3/2019,28.84,29.07,"63,110,600"
Bank of America,BAC,4/4/2019,29.15,28.85,"53,712,100"
Bank of America,BAC,4/5/2019,29.08,29.32,"46,383,400"
Bank of America,BAC,4/8/2019,29.17,28.89,"35,272,800"
Bank of America,BAC,4/9/2019,28.89,29,"40,535,300"
Bank of America,BAC,4/10/2019,29.07,28.9,"42,669,700"
Bank of America,BAC,4/11/2019,29.07,29.25,"50,440,100"
Bank of America,BAC,4/12/2019,30.17,29.56,"100,192,000"
Bank of America,BAC,4/15/2019,29.84,30.1,"57,438,800"
Bank of America,BAC,4/16/2019,29.88,29.3,"105,168,400"
Bank of America,BAC,4/17/2019,30.03,29.83,"94,831,600"
Bank of America,BAC,4/18/2019,30.03,29.95,"61,796,600"
Bank of America,BAC,4/22/2019,30.05,29.93,"34,763,400"
Bank of America,BAC,4/23/2019,30.07,29.99,"41,889,700"
Bank of America,BAC,4/24/2019,30.02,29.95,"40,078,100"
Bank of America,BAC,4/25/2019,30.08,29.91,"43,243,800"
Bank of America,BAC,4/26/2019,30.35,30.17,"40,627,500"
Bank of America,BAC,4/29/2019,30.77,30.43,"68,408,600"
Bank of America,BAC,4/30/2019,30.58,30.8,"47,764,200"
Bank of America,BAC,5/1/2019,30.26,30.56,"56,161,000"
Bank of America,BAC,5/2/2019,30.5,30.26,"40,634,100"
Bank of America,BAC,5/3/2019,30.71,30.66,"35,256,100"
Bank of America,BAC,5/6/2019,30.47,30.11,"39,882,000"
Bank of America,BAC,5/7/2019,29.92,30.16,"58,528,400"
Bank of America,BAC,5/8/2019,29.8,29.73,"39,903,400"
Bank of America,BAC,5/9/2019,29.71,29.42,"44,173,500"
Bank of America,BAC,5/10/2019,29.58,29.46,"59,649,900"
Bank of America,BAC,5/13/2019,28.25,28.96,"72,547,000"
Bank of America,BAC,5/14/2019,28.62,28.36,"52,216,100"
Bank of America,BAC,5/15/2019,28.29,28.1,"51,973,200"
Bank of America,BAC,5/16/2019,28.59,28.46,"42,791,500"
Bank of America,BAC,5/17/2019,28.4,28.25,"43,772,500"
Bank of America,BAC,5/20/2019,28.4,28.4,"41,717,600"
Bank of America,BAC,5/21/2019,28.69,28.57,"39,258,700"
Bank of America,BAC,5/22/2019,28.49,28.51,"29,177,600"
Bank of America,BAC,5/23/2019,27.76,28.13,"59,772,900"
Bank of America,BAC,5/24/2019,28.18,27.93,"35,524,400"
Bank of America,BAC,5/28/2019,27.9,28.05,"44,273,400"
Bank of America,BAC,5/29/2019,27.75,27.53,"49,818,900"
Bank of America,BAC,5/30/2019,27.16,27.77,"58,649,300"
Bank of America,BAC,5/31/2019,26.6,26.5,"68,304,200"
Bank of America,BAC,6/3/2019,26.68,26.59,"50,109,900"
Bank of America,BAC,6/4/2019,27.92,27.18,"58,426,400"
Bank of America,BAC,6/5/2019,27.91,27.84,"44,874,400"
Bank of America,BAC,6/6/2019,27.88,27.76,"38,633,600"
Bank of America,BAC,6/7/2019,27.53,27.75,"51,317,200"
Bank of America,BAC,6/10/2019,28.07,27.86,"48,305,800"
Bank of America,BAC,6/11/2019,28.24,28.38,"38,691,800"
Bank of America,BAC,6/12/2019,27.95,28.2,"33,507,500"
Bank of America,BAC,6/13/2019,27.94,27.97,"33,404,200"
Bank of America,BAC,6/14/2019,28.04,27.91,"37,322,100"
Bank of America,BAC,6/17/2019,27.93,28.01,"33,410,100"
Bank of America,BAC,6/18/2019,28.62,28.02,"60,170,700"
Bank of America,BAC,6/19/2019,28.32,28.7,"61,953,500"
Bank of America,BAC,6/20/2019,28.27,28.59,"60,887,200"
Bank of America,BAC,6/21/2019,28.12,28.19,"69,444,000"
Bank of America,BAC,6/24/2019,27.98,28.08,"40,046,400"
Bank of America,BAC,6/25/2019,27.76,28.02,"46,901,300"
Bank of America,BAC,6/26/2019,27.91,27.94,"42,312,300"
Bank of America,BAC,6/27/2019,28.21,28.08,"35,575,600"
Bank of America,BAC,6/28/2019,29,29.01,"101,856,900"
Bank of America,BAC,7/1/2019,29.42,29.48,"48,143,200"
Bank of America,BAC,7/2/2019,29.15,29.34,"32,263,500"
Bank of America,BAC,7/3/2019,29.05,29.19,"26,642,300"
Bank of America,BAC,7/5/2019,29.26,29.36,"33,092,000"
Bank of America,BAC,7/8/2019,29.2,29.01,"30,924,400"
Bank of America,BAC,7/9/2019,29.35,28.97,"28,750,100"
Bank of America,BAC,7/10/2019,29.02,29.17,"40,574,800"
Bank of America,BAC,7/11/2019,29.36,29.1,"37,376,800"
Bank of America,BAC,7/12/2019,29.45,29.44,"29,632,900"
Bank of America,BAC,7/15/2019,29.22,29.5,"46,462,100"
Bank of America,BAC,7/16/2019,28.99,29.17,"54,920,400"
Bank of America,BAC,7/17/2019,29.19,29.1,"84,958,300"
Bank of America,BAC,7/18/2019,29.48,29.28,"49,503,500"
Bank of America,BAC,7/19/2019,29.4,29.54,"44,863,200"
Bank of America,BAC,7/22/2019,29.57,29.29,"31,224,300"
Bank of America,BAC,7/23/2019,30.25,29.75,"64,030,300"
Bank of America,BAC,7/24/2019,30.67,30.07,"53,171,900"
Bank of America,BAC,7/25/2019,30.34,30.74,"43,251,900"
Bank of America,BAC,7/26/2019,30.77,30.57,"46,978,800"
Bank of America,BAC,7/29/2019,30.52,30.72,"39,176,700"
Bank of America,BAC,7/30/2019,30.89,30.21,"37,598,300"
Bank of America,BAC,7/31/2019,30.68,30.83,"60,607,600"
Bank of America,BAC,8/1/2019,29.49,30.55,"76,913,400"
Bank of America,BAC,8/2/2019,29.38,29.36,"57,492,300"
Bank of America,BAC,8/5/2019,28.08,28.53,"96,207,700"
Bank of America,BAC,8/6/2019,28.42,28.41,"65,115,800"
Bank of America,BAC,8/7/2019,27.89,27.61,"75,388,500"
Bank of America,BAC,8/8/2019,28.38,28.11,"53,141,900"
Bank of America,BAC,8/9/2019,28.33,28.27,"53,499,600"
Bank of America,BAC,8/12/2019,27.64,27.83,"52,995,900"
Bank of America,BAC,8/13/2019,27.72,27.57,"69,919,200"
Bank of America,BAC,8/14/2019,26.42,26.94,"106,591,700"
Bank of America,BAC,8/15/2019,26.25,26.58,"70,192,000"
Bank of America,BAC,8/16/2019,27.03,26.53,"70,841,700"
Bank of America,BAC,8/19/2019,27.27,27.64,"44,964,800"
Bank of America,BAC,8/20/2019,26.72,27.02,"47,665,000"
Bank of America,BAC,8/21/2019,26.93,26.93,"47,785,400"
Bank of America,BAC,8/22/2019,27.19,27.09,"49,353,700"
Bank of America,BAC,8/23/2019,26.47,26.95,"81,880,700"
Bank of America,BAC,8/26/2019,26.78,26.7,"41,499,100"
Bank of America,BAC,8/27/2019,26.47,26.86,"52,517,000"
Bank of America,BAC,8/28/2019,26.85,26.22,"45,897,900"
Bank of America,BAC,8/29/2019,27.33,27,"55,432,900"
Bank of America,BAC,8/30/2019,27.51,27.5,"41,326,200"
Bank of America,BAC,9/3/2019,27.05,27.21,"50,743,100"
Bank of America,BAC,9/4/2019,27.49,27.32,"40,862,500"
Bank of America,BAC,9/5/2019,28.12,27.85,"63,413,700"
Bank of America,BAC,9/6/2019,27.73,28.02,"56,054,100"
Bank of America,BAC,9/9/2019,28.63,28,"68,629,300"
Bank of America,BAC,9/10/2019,29.35,28.89,"71,066,200"
Bank of America,BAC,9/11/2019,29.46,29.37,"53,982,200"
Bank of America,BAC,9/12/2019,29.67,29.22,"72,943,900"
Bank of America,BAC,9/13/2019,30.17,30,"79,657,000"
Bank of America,BAC,9/16/2019,30.13,29.68,"43,391,300"
Bank of America,BAC,9/17/2019,29.94,29.85,"48,284,900"
Bank of America,BAC,9/18/2019,30,29.77,"66,640,400"
Bank of America,BAC,9/19/2019,29.82,30,"43,035,700"
Bank of America,BAC,9/20/2019,29.59,29.97,"167,269,000"
Bank of America,BAC,9/23/2019,29.52,29.31,"52,048,300"
Bank of America,BAC,9/24/2019,28.94,29.6,"64,806,900"
Bank of America,BAC,9/25/2019,29.25,28.78,"45,807,700"
Bank of America,BAC,9/26/2019,29.13,29.21,"33,198,100"
Bank of America,BAC,9/27/2019,29.35,29.41,"41,336,600"
Bank of America,BAC,9/30/2019,29.17,29.49,"39,191,000"
Bank of America,BAC,10/1/2019,28.44,29.44,"49,434,400"
Bank of America,BAC,10/2/2019,27.84,28.2,"52,293,100"
Bank of America,BAC,10/3/2019,27.81,27.76,"53,015,800"
Bank of America,BAC,10/4/2019,28.37,27.85,"42,641,800"
Bank of America,BAC,10/7/2019,28.31,28.33,"36,742,400"
Bank of America,BAC,10/8/2019,27.63,27.87,"58,201,100"
Bank of America,BAC,10/9/2019,27.89,27.83,"37,511,400"
Bank of America,BAC,10/10/2019,28.45,28.04,"48,239,300"
Bank of America,BAC,10/11/2019,28.91,28.99,"70,008,600"
Bank of America,BAC,10/14/2019,29.14,28.74,"36,040,100"
Bank of America,BAC,10/15/2019,29.73,29.34,"78,656,000"
Bank of America,BAC,10/16/2019,30.17,30.37,"87,131,700"
Bank of America,BAC,10/17/2019,30.26,30.3,"55,575,900"
Bank of America,BAC,10/18/2019,30.35,30.13,"48,872,900"
Bank of America,BAC,10/21/2019,31.02,30.67,"61,087,400"
Bank of America,BAC,10/22/2019,31.2,30.97,"58,662,100"
Bank of America,BAC,10/23/2019,31.42,31.13,"47,771,200"
Bank of America,BAC,10/24/2019,31.36,31.45,"39,491,000"
Bank of America,BAC,10/25/2019,31.72,31.36,"43,702,000"
Bank of America,BAC,10/28/2019,31.84,31.97,"58,790,300"
Bank of America,BAC,10/29/2019,32.07,31.94,"48,266,600"
Bank of America,BAC,10/30/2019,31.62,32.01,"45,262,400"
Bank of America,BAC,10/31/2019,31.27,31.41,"49,430,900"
Bank of America,BAC,11/1/2019,31.8,31.7,"41,985,300"
Bank of America,BAC,11/4/2019,32.4,32.24,"54,228,600"
Bank of America,BAC,11/5/2019,32.82,32.51,"68,785,600"
Bank of America,BAC,11/6/2019,32.79,32.76,"47,524,500"
Bank of America,BAC,11/7/2019,33.23,33.11,"68,310,700"
Bank of America,BAC,11/8/2019,33.26,33.07,"38,724,000"
Bank of America,BAC,11/11/2019,33.18,33.03,"27,784,000"
Bank of America,BAC,11/12/2019,33.09,33.13,"37,282,200"
Bank of America,BAC,11/13/2019,32.79,32.72,"48,887,800"
Bank of America,BAC,11/14/2019,32.7,32.69,"35,554,600"
Bank of America,BAC,11/15/2019,32.93,32.92,"36,398,300"
Bank of America,BAC,11/18/2019,32.96,32.86,"31,133,700"
Bank of America,BAC,11/19/2019,32.94,33.12,"33,183,700"
Bank of America,BAC,11/20/2019,32.69,32.79,"43,612,200"
Bank of America,BAC,11/21/2019,32.84,32.78,"42,787,600"
Bank of America,BAC,11/22/2019,33.18,32.96,"38,783,900"
Bank of America,BAC,11/25/2019,33.47,33.33,"50,238,800"
Bank of America,BAC,11/26/2019,33.35,33.38,"50,626,600"
Bank of America,BAC,11/27/2019,33.42,33.49,"32,097,700"
Bank of America,BAC,11/29/2019,33.32,33.37,"19,503,400"
Bank of America,BAC,12/2/2019,33.43,33.45,"47,158,800"
Bank of America,BAC,12/3/2019,32.84,32.87,"58,745,100"
Bank of America,BAC,12/4/2019,33.15,33.08,"46,637,900"
Bank of America,BAC,12/5/2019,33.09,33.16,"38,304,500"
Bank of America,BAC,12/6/2019,33.67,33.68,"50,908,500"
Bank of America,BAC,12/9/2019,33.51,33.5,"32,974,500"
Bank of America,BAC,12/10/2019,33.53,33.4,"41,960,100"
Bank of America,BAC,12/11/2019,33.64,33.48,"43,107,800"
Bank of America,BAC,12/12/2019,34.68,33.78,"64,942,500"
Bank of America,BAC,12/13/2019,34.44,34.69,"48,539,600"
Bank of America,BAC,12/16/2019,34.7,34.95,"50,777,100"
Bank of America,BAC,12/17/2019,35.04,34.85,"50,840,500"
Bank of America,BAC,12/18/2019,35.11,35.11,"48,757,900"
Bank of America,BAC,12/19/2019,34.95,35.15,"45,409,500"
Bank of America,BAC,12/20/2019,34.96,35.24,"109,395,500"
Bank of America,BAC,12/23/2019,35.17,35.04,"33,995,400"
Bank of America,BAC,12/24/2019,35.22,35.19,"13,805,400"
Bank of America,BAC,12/26/2019,35.52,35.32,"26,992,100"
Bank of America,BAC,12/27/2019,35.35,35.7,"28,111,300"
Bank of America,BAC,12/30/2019,35.15,35.57,"30,705,100"
Bank of America,BAC,12/31/2019,35.22,35.03,"29,630,100"
Bank of America,BAC,1/2/2020,35.64,35.35,"37,614,200"
Bank of America,BAC,1/3/2020,34.9,34.98,"50,357,900"
Bank of America,BAC,1/6/2020,34.85,34.41,"42,185,000"
Bank of America,BAC,1/7/2020,34.62,34.7,"34,149,000"
Bank of America,BAC,1/8/2020,34.97,34.57,"45,311,600"
Bank of America,BAC,1/9/2020,35.03,35.3,"39,861,600"
Bank of America,BAC,1/10/2020,34.74,35,"39,730,400"
Bank of America,BAC,1/13/2020,35.06,34.84,"37,956,100"
Bank of America,BAC,1/14/2020,35.32,35.3,"66,719,300"
Bank of America,BAC,1/15/2020,34.67,34.77,"74,745,500"
Bank of America,BAC,1/16/2020,34.72,34.9,"50,368,500"
Bank of America,BAC,1/17/2020,34.71,34.92,"54,156,100"
Bank of America,BAC,1/21/2020,34.26,34.42,"50,811,000"
Bank of America,BAC,1/22/2020,34.36,34.37,"38,879,700"
Bank of America,BAC,1/23/2020,34.12,34.09,"45,717,100"
Bank of America,BAC,1/24/2020,33.54,34.12,"47,797,200"
Bank of America,BAC,1/27/2020,32.85,32.57,"57,096,200"
Bank of America,BAC,1/28/2020,33.24,33.02,"38,834,600"
Bank of America,BAC,1/29/2020,33.01,33.33,"37,414,700"
Bank of America,BAC,1/30/2020,33.48,32.7,"50,542,800"
Bank of America,BAC,1/31/2020,32.83,33.07,"54,845,300"
Bank of America,BAC,2/3/2020,32.97,33,"48,508,200"
Bank of America,BAC,2/4/2020,33.62,33.56,"45,061,600"
Bank of America,BAC,2/5/2020,34.71,34.1,"54,604,800"
Bank of America,BAC,2/6/2020,34.67,34.94,"39,511,500"
Bank of America,BAC,2/7/2020,34.61,34.32,"31,263,000"
Bank of America,BAC,2/10/2020,34.69,34.44,"24,373,800"
Bank of America,BAC,2/11/2020,34.77,34.85,"32,476,300"
Bank of America,BAC,2/12/2020,34.92,35.08,"36,656,700"
Bank of America,BAC,2/13/2020,34.91,34.76,"31,775,100"
Bank of America,BAC,2/14/2020,34.85,34.88,"26,447,700"
Bank of America,BAC,2/18/2020,34.27,34.77,"40,318,000"
Bank of America,BAC,2/19/2020,34.72,34.45,"29,632,100"
Bank of America,BAC,2/20/2020,34.85,34.46,"42,604,100"
Bank of America,BAC,2/21/2020,34.36,34.53,"46,675,500"
Bank of America,BAC,2/24/2020,32.73,33.18,"79,159,600"
Bank of America,BAC,2/25/2020,31.08,32.69,"91,586,800"
Bank of America,BAC,2/26/2020,30.63,31.39,"80,012,800"
Bank of America,BAC,2/27/2020,29.13,29.55,"121,148,300"
Bank of America,BAC,2/28/2020,28.5,28,"171,263,600"
Bank of America,BAC,3/2/2020,29.37,28.35,"147,776,300"
Bank of America,BAC,3/3/2020,27.75,29.37,"138,698,500"
Bank of America,BAC,3/4/2020,28.39,28.25,"111,239,800"
Bank of America,BAC,3/5/2020,26.78,27.24,"110,878,700"
Bank of America,BAC,3/6/2020,25.71,25.47,"119,121,200"
Bank of America,BAC,3/9/2020,21.93,22.23,"145,196,000"
Bank of America,BAC,3/10/2020,23.61,23.25,"134,863,600"
Bank of America,BAC,3/11/2020,22.67,22.84,"127,347,000"
Bank of America,BAC,3/12/2020,20.51,20.59,"139,552,600"
Bank of America,BAC,3/13/2020,24.16,22.19,"128,357,400"
Bank of America,BAC,3/16/2020,20.44,19.85,"121,688,800"
Bank of America,BAC,3/17/2020,21.98,21.06,"119,993,400"
Bank of America,BAC,3/18/2020,20.79,20.27,"147,629,899"
Boeing,BA,3/19/2019,373.42999,371.14001,"9,856,100"
Boeing,BA,3/20/2019,376.16,374.70001,"8,737,600"
Boeing,BA,3/21/2019,372.70001,374.04001,"6,951,000"
Boeing,BA,3/22/2019,362.17001,368.79001,"10,143,900"
Boeing,BA,3/25/2019,370.45999,365,"7,939,600"
Boeing,BA,3/26/2019,370.38,375.57999,"6,479,700"
Boeing,BA,3/27/2019,374.20999,371.89001,"9,600,000"
Boeing,BA,3/28/2019,374.44,376.60001,"4,921,300"
Boeing,BA,3/29/2019,381.42001,376.51999,"7,694,700"
Boeing,BA,4/1/2019,391.54001,385.79999,"7,735,700"
Boeing,BA,4/2/2019,390.75,388.5,"6,401,000"
Boeing,BA,4/3/2019,384.73999,389.67999,"7,350,300"
Boeing,BA,4/4/2019,395.85999,385.98999,"9,388,100"
Boeing,BA,4/5/2019,391.92999,398.07001,"6,857,200"
Boeing,BA,4/8/2019,374.51999,376.20001,"14,482,600"
Boeing,BA,4/9/2019,369.04001,370.29001,"7,980,100"
Boeing,BA,4/10/2019,364.94,368.39999,"8,285,000"
Boeing,BA,4/11/2019,370.16,364.62,"6,598,400"
Boeing,BA,4/12/2019,379.64001,375.75,"7,334,600"
Boeing,BA,4/15/2019,375.45999,376.70001,"3,822,100"
Boeing,BA,4/16/2019,381.72,376.51001,"7,083,800"
Boeing,BA,4/17/2019,377.51999,384.10001,"4,424,400"
Boeing,BA,4/18/2019,380.07001,377.51999,"4,703,100"
Boeing,BA,4/22/2019,375.17001,375.69,"4,147,700"
Boeing,BA,4/23/2019,374.01999,375.54001,"4,894,500"
Boeing,BA,4/24/2019,375.45999,377.89001,"9,855,100"
Boeing,BA,4/25/2019,382.79999,376.01001,"6,615,000"
Boeing,BA,4/26/2019,380.79001,383.89001,"4,259,600"
Boeing,BA,4/29/2019,379.04999,378.48999,"5,457,300"
Boeing,BA,4/30/2019,377.69,379.5,"3,732,800"
Boeing,BA,5/1/2019,376.79999,378.53,"2,765,600"
Boeing,BA,5/2/2019,375.79999,375.5,"2,438,800"
Boeing,BA,5/3/2019,376.45999,376.07999,"2,953,800"
Boeing,BA,5/6/2019,371.60001,367.88,"4,747,600"
Boeing,BA,5/7/2019,357.23001,366.32999,"9,740,300"
Boeing,BA,5/8/2019,359.75,357.76999,"6,030,000"
Boeing,BA,5/9/2019,354.13,354.76001,"6,075,200"
Boeing,BA,5/10/2019,354.67001,351.87,"4,574,100"
Boeing,BA,5/13/2019,337.37,344.51001,"7,757,800"
Boeing,BA,5/14/2019,343.04001,339.89999,"4,747,800"
Boeing,BA,5/15/2019,345.64001,339.79999,"4,810,000"
Boeing,BA,5/16/2019,353.81,348.64001,"6,036,500"
Boeing,BA,5/17/2019,355.01999,351.5,"5,282,900"
Boeing,BA,5/20/2019,352.79001,353,"3,219,900"
Boeing,BA,5/21/2019,358.75,358.03,"4,022,600"
Boeing,BA,5/22/2019,352.78,357.22,"3,841,400"
Boeing,BA,5/23/2019,350.54999,345.92001,"5,305,400"
Boeing,BA,5/24/2019,354.89999,355,"5,387,500"
Boeing,BA,5/28/2019,354.88,355.29001,"3,504,300"
Boeing,BA,5/29/2019,348.79999,352.59,"4,160,500"
Boeing,BA,5/30/2019,349.87,350,"2,183,900"
Boeing,BA,5/31/2019,341.60999,345.85001,"3,217,600"
Boeing,BA,6/3/2019,338.89001,338.20001,"5,148,000"
Boeing,BA,6/4/2019,344.62,342.57001,"3,592,300"
Boeing,BA,6/5/2019,348.75,346.22,"3,188,400"
Boeing,BA,6/6/2019,350.64001,348.17999,"2,582,300"
Boeing,BA,6/7/2019,353.70001,352.29999,"2,470,700"
Boeing,BA,6/10/2019,353.79999,356,"2,560,800"
Boeing,BA,6/11/2019,349.32999,355.42001,"2,702,700"
Boeing,BA,6/12/2019,347.03,349,"2,737,000"
Boeing,BA,6/13/2019,348.85999,347.25,"2,621,300"
Boeing,BA,6/14/2019,347.16,348,"2,258,400"
Boeing,BA,6/17/2019,354.89999,348.62,"3,746,400"
Boeing,BA,6/18/2019,373.95999,357.60999,"9,199,200"
Boeing,BA,6/19/2019,368.56,375.39999,"5,716,000"
Boeing,BA,6/20/2019,374.88,373,"3,794,500"
Boeing,BA,6/21/2019,371.84,374.39001,"4,923,700"
Boeing,BA,6/24/2019,373.98999,372.95001,"2,323,200"
Boeing,BA,6/25/2019,369.32001,374.75,"3,005,400"
Boeing,BA,6/26/2019,374.94,371.01999,"4,542,000"
Boeing,BA,6/27/2019,364.01999,367.54001,"8,980,000"
Boeing,BA,6/28/2019,364.01001,363.92001,"4,737,100"
Boeing,BA,7/1/2019,356.45999,364.88,"6,409,600"
Boeing,BA,7/2/2019,354.16,355.63,"3,774,700"
Boeing,BA,7/3/2019,354.47,354.5,"2,164,900"
Boeing,BA,7/5/2019,355.85999,354,"3,208,200"
Boeing,BA,7/8/2019,351.12,350.41,"3,262,300"
Boeing,BA,7/9/2019,353.09,349.04999,"4,828,200"
Boeing,BA,7/10/2019,352.29999,354.48999,"2,946,700"
Boeing,BA,7/11/2019,359,352.62,"5,059,200"
Boeing,BA,7/12/2019,365.32999,360,"3,592,800"
Boeing,BA,7/15/2019,361.60999,360.5,"4,814,600"
Boeing,BA,7/16/2019,362.75,361.26001,"2,960,400"
Boeing,BA,7/17/2019,369.51999,362.75,"4,010,000"
Boeing,BA,7/18/2019,361.10999,367.60001,"4,615,200"
Boeing,BA,7/19/2019,377.35999,370.67001,"9,504,000"
Boeing,BA,7/22/2019,373.42001,376.94,"4,265,100"
Boeing,BA,7/23/2019,373.07001,374.26999,"3,354,900"
Boeing,BA,7/24/2019,361.42999,370.28,"7,447,900"
Boeing,BA,7/25/2019,348.09,356.17999,"9,663,700"
Boeing,BA,7/26/2019,345,346.20001,"4,441,100"
Boeing,BA,7/29/2019,340.20999,344.98999,"4,116,600"
Boeing,BA,7/30/2019,347.45999,339.84,"4,528,000"
Boeing,BA,7/31/2019,341.17999,348.48999,"5,219,700"
Boeing,BA,8/1/2019,334.29001,341.91,"6,465,300"
Boeing,BA,8/2/2019,339.56,334.56,"4,675,400"
Boeing,BA,8/5/2019,331.06,332.45999,"5,876,100"
Boeing,BA,8/6/2019,332.45001,333.98999,"3,653,300"
Boeing,BA,8/7/2019,331.38,328.60001,"4,187,600"
Boeing,BA,8/8/2019,336.35001,331.29999,"3,673,000"
Boeing,BA,8/9/2019,337.54999,334.06,"3,102,900"
Boeing,BA,8/12/2019,332.94,333.67999,"2,542,500"
Boeing,BA,8/13/2019,332.85999,331.82001,"3,689,700"
Boeing,BA,8/14/2019,320.42001,328.35001,"5,110,400"
Boeing,BA,8/15/2019,328,323,"4,721,800"
Boeing,BA,8/16/2019,330.45001,330.22,"3,866,600"
Boeing,BA,8/19/2019,333.78,334.17999,"2,335,600"
Boeing,BA,8/20/2019,331.75,332.47,"2,039,000"
Boeing,BA,8/21/2019,339.98999,335.48001,"3,265,600"
Boeing,BA,8/22/2019,354.41,342.42999,"8,320,900"
Boeing,BA,8/23/2019,356.01001,355.35001,"11,518,700"
Boeing,BA,8/26/2019,359.04001,365.04001,"4,661,100"
Boeing,BA,8/27/2019,354.73001,359.42001,"3,740,300"
Boeing,BA,8/28/2019,359.97,353.31,"2,402,000"
Boeing,BA,8/29/2019,362.73999,363.85001,"2,717,500"
Boeing,BA,8/30/2019,364.09,364.37,"3,147,000"
Boeing,BA,9/3/2019,354.42001,354.10999,"4,272,200"
Boeing,BA,9/4/2019,356.53,357.67999,"2,737,100"
Boeing,BA,9/5/2019,360.29999,360.14001,"3,643,300"
Boeing,BA,9/6/2019,363,361.60999,"3,022,600"
Boeing,BA,9/9/2019,358.78,357.98001,"4,183,300"
Boeing,BA,9/10/2019,369.48999,359,"4,547,200"
Boeing,BA,9/11/2019,382.94,368.73999,"8,437,000"
Boeing,BA,9/12/2019,375.63,383.70999,"4,495,300"
Boeing,BA,9/13/2019,379.76001,377.39001,"3,628,900"
Boeing,BA,9/16/2019,378.85001,378.14001,"3,055,500"
Boeing,BA,9/17/2019,384.20001,378.41,"3,269,500"
Boeing,BA,9/18/2019,386.41,383.25,"4,186,400"
Boeing,BA,9/19/2019,384.44,386.14001,"2,928,800"
Boeing,BA,9/20/2019,379.39001,384.10999,"6,643,000"
Boeing,BA,9/23/2019,377.03,376.60999,"2,674,900"
Boeing,BA,9/24/2019,381.64999,379.54001,"3,533,300"
Boeing,BA,9/25/2019,386.20001,384.91,"4,705,500"
Boeing,BA,9/26/2019,386.89001,387.10001,"2,520,400"
Boeing,BA,9/27/2019,382.85999,388.19,"2,730,800"
Boeing,BA,9/30/2019,380.47,383,"3,183,300"
Boeing,BA,10/1/2019,374.94,381.70001,"2,943,800"
Boeing,BA,10/2/2019,367.35999,371.85001,"3,698,300"
Boeing,BA,10/3/2019,372.07001,366.20999,"2,623,900"
Boeing,BA,10/4/2019,375.70001,372.25,"2,008,400"
Boeing,BA,10/7/2019,376.54001,374.06,"1,931,800"
Boeing,BA,10/8/2019,374.10001,371.04999,"4,030,200"
Boeing,BA,10/9/2019,374.95999,376,"2,774,100"
Boeing,BA,10/10/2019,371,373.70001,"2,723,700"
Boeing,BA,10/11/2019,374.92001,373,"3,935,400"
Boeing,BA,10/14/2019,373.17999,374.25,"2,124,500"
Boeing,BA,10/15/2019,370.95999,372.57999,"2,836,600"
Boeing,BA,10/16/2019,372.42999,370.22,"3,657,100"
Boeing,BA,10/17/2019,369.06,372.42001,"2,397,100"
Boeing,BA,10/18/2019,344,369,"13,544,300"
Boeing,BA,10/21/2019,331.06,332.89001,"15,493,100"
Boeing,BA,10/22/2019,337,336.07001,"7,949,700"
Boeing,BA,10/23/2019,340.5,345,"10,960,800"
Boeing,BA,10/24/2019,344.54999,341.70001,"5,382,700"
Boeing,BA,10/25/2019,339.82999,342.92001,"4,058,000"
Boeing,BA,10/28/2019,340.88,341.5,"3,234,500"
Boeing,BA,10/29/2019,348.92999,340.19,"6,113,600"
Boeing,BA,10/30/2019,346.06,346.63,"3,997,600"
Boeing,BA,10/31/2019,339.91,344.70001,"3,868,400"
Boeing,BA,11/1/2019,345.19,340.59,"3,538,200"
Boeing,BA,11/4/2019,351.09,346.45999,"3,703,000"
Boeing,BA,11/5/2019,358.29001,355.23001,"5,468,900"
Boeing,BA,11/6/2019,354.19,358.85999,"3,815,700"
Boeing,BA,11/7/2019,357.31,356.12,"2,834,500"
Boeing,BA,11/8/2019,351,356.39999,"3,218,200"
Boeing,BA,11/11/2019,366.95999,349.04001,"11,483,400"
Boeing,BA,11/12/2019,362.88,366.48999,"5,769,700"
Boeing,BA,11/13/2019,362.5,361.87,"3,453,700"
Boeing,BA,11/14/2019,367.44,363.10001,"5,339,600"
Boeing,BA,11/15/2019,371.67999,370,"5,493,100"
Boeing,BA,11/18/2019,369.45999,371.67001,"3,823,800"
Boeing,BA,11/19/2019,367,373.51001,"6,670,200"
Boeing,BA,11/20/2019,370.91,366,"3,774,800"
Boeing,BA,11/21/2019,366.44,369.75,"2,703,800"
Boeing,BA,11/22/2019,371.34,368.26999,"3,915,700"
Boeing,BA,11/25/2019,373.13,372.51999,"3,324,400"
Boeing,BA,11/26/2019,373.51001,373.66,"2,859,000"
Boeing,BA,11/27/2019,368,369.95999,"4,145,000"
Boeing,BA,11/29/2019,366.17999,367.5,"1,390,900"
Boeing,BA,12/2/2019,355.17999,367.07999,"4,794,500"
Boeing,BA,12/3/2019,352.07999,352.09,"4,683,500"
Boeing,BA,12/4/2019,348.84,354.70001,"3,014,200"
Boeing,BA,12/5/2019,345.67999,350.22,"4,719,600"
Boeing,BA,12/6/2019,354.09,347.73999,"2,856,100"
Boeing,BA,12/9/2019,351.20999,352.67001,"2,844,600"
Boeing,BA,12/10/2019,347.89999,350.14999,"2,920,900"
Boeing,BA,12/11/2019,350,342.10001,"7,369,100"
Boeing,BA,12/12/2019,346.29001,348.25,"5,970,000"
Boeing,BA,12/13/2019,341.67001,346.29999,"4,526,300"
Boeing,BA,12/16/2019,327,328.53,"16,488,200"
Boeing,BA,12/17/2019,327,322.06,"13,526,400"
Boeing,BA,12/18/2019,330.67999,328.72,"7,029,300"
Boeing,BA,12/19/2019,333.5,332.89999,"5,492,600"
Boeing,BA,12/20/2019,328,334.62,"9,489,400"
Boeing,BA,12/23/2019,337.54999,336.75,"9,534,800"
Boeing,BA,12/24/2019,333,339.51001,"4,120,100"
Boeing,BA,12/26/2019,329.92001,332.70001,"4,593,400"
Boeing,BA,12/27/2019,330.14001,330.20001,"4,124,000"
Boeing,BA,12/30/2019,326.39999,330.5,"4,525,500"
Boeing,BA,12/31/2019,325.76001,325.41,"4,958,800"
Boeing,BA,1/2/2020,333.32001,328.54999,"4,544,400"
Boeing,BA,1/3/2020,332.76001,330.63,"3,875,900"
Boeing,BA,1/6/2020,333.73999,329.29999,"5,355,000"
Boeing,BA,1/7/2020,337.28,334.26001,"9,898,600"
Boeing,BA,1/8/2020,331.37,332.39999,"8,239,200"
Boeing,BA,1/9/2020,336.34,334.95001,"8,175,600"
Boeing,BA,1/10/2020,329.92001,335.56,"7,161,700"
Boeing,BA,1/13/2020,330.22,332.39999,"5,648,500"
Boeing,BA,1/14/2020,332.35001,330.76001,"6,945,300"
Boeing,BA,1/15/2020,329.79999,332.35001,"4,578,300"
Boeing,BA,1/16/2020,332,331.04999,"4,024,100"
Boeing,BA,1/17/2020,324.14999,332.39001,"11,061,700"
Boeing,BA,1/21/2020,313.37,322.60001,"19,318,000"
Boeing,BA,1/22/2020,309,309.82001,"18,792,600"
Boeing,BA,1/23/2020,317.79001,308.5,"9,702,100"
Boeing,BA,1/24/2020,323.04999,322,"17,798,200"
Boeing,BA,1/27/2020,316.60001,316.20999,"7,468,100"
Boeing,BA,1/28/2020,316.56,318.04999,"5,502,200"
Boeing,BA,1/29/2020,322.01999,324.35001,"12,454,700"
Boeing,BA,1/30/2020,323.29999,320.5,"6,022,000"
Boeing,BA,1/31/2020,318.26999,321.75,"4,999,600"
Boeing,BA,2/3/2020,316,318.75,"4,847,700"
Boeing,BA,2/4/2020,317.94,318.28,"3,779,800"
Boeing,BA,2/5/2020,329.54999,320.5,"6,071,800"
Boeing,BA,2/6/2020,341.42999,330.91,"12,845,500"
Boeing,BA,2/7/2020,336.75,340.37,"5,337,800"
Boeing,BA,2/10/2020,344.67001,337.22,"5,876,400"
Boeing,BA,2/11/2020,344.42001,347.64001,"5,311,500"
Boeing,BA,2/12/2020,347.45001,346.42001,"4,421,500"
Boeing,BA,2/13/2020,342.82001,344.32001,"3,783,100"
Boeing,BA,2/14/2020,340.48999,342.29999,"4,199,800"
Boeing,BA,2/18/2020,338.88,338.76999,"2,904,600"
Boeing,BA,2/19/2020,338.29999,338.12,"4,935,700"
Boeing,BA,2/20/2020,336.28,338.29001,"2,807,500"
Boeing,BA,2/21/2020,330.38,334.04999,"3,709,900"
Boeing,BA,2/24/2020,317.89999,320,"6,073,200"
Boeing,BA,2/25/2020,304.14001,318.26001,"8,052,500"
Boeing,BA,2/26/2020,305.59,307,"6,987,300"
Boeing,BA,2/27/2020,287.76001,300.37,"10,982,400"
Boeing,BA,2/28/2020,275.10999,278.07001,"15,375,100"
Boeing,BA,3/2/2020,289.26999,279.54001,"11,012,300"
Boeing,BA,3/3/2020,280.62,292,"7,499,300"
Boeing,BA,3/4/2020,283.12,284.54999,"6,986,100"
Boeing,BA,3/5/2020,260.37,275.79001,"14,669,100"
Boeing,BA,3/6/2020,262.32999,253.7,"12,861,800"
Boeing,BA,3/9/2020,227.17,238,"11,585,500"
Boeing,BA,3/10/2020,231.00999,237,"13,059,600"
Boeing,BA,3/11/2020,189.08,222.99001,"28,503,500"
Boeing,BA,3/12/2020,154.84,160.53,"31,734,400"
Boeing,BA,3/13/2020,170.2,174.97,"21,168,500"
Boeing,BA,3/16/2020,129.61,149.42,"26,844,400"
Boeing,BA,3/17/2020,124.14,132.50999,"54,325,300"
Boeing,BA,3/18/2020,101.89,99.86,"61,518,276"
Canon,CAJ,3/19/2019,28.84,29,"213,600"
Canon,CAJ,3/20/2019,28.83,28.83,"196,400"
Canon,CAJ,3/21/2019,29.01,28.82,"127,200"
Canon,CAJ,3/22/2019,28.67,28.93,"222,500"
Canon,CAJ,3/25/2019,28.53,28.59,"399,500"
Canon,CAJ,3/26/2019,29.09,29.03,"358,900"
Canon,CAJ,3/27/2019,29.26,29.31,"181,900"
Canon,CAJ,3/28/2019,29.24,29.21,"173,700"
Canon,CAJ,3/29/2019,29.04,29.18,"155,000"
Canon,CAJ,4/1/2019,29.4,29.32,"147,100"
Canon,CAJ,4/2/2019,29.29,29.34,"165,500"
Canon,CAJ,4/3/2019,29.11,29.13,"226,300"
Canon,CAJ,4/4/2019,29.35,29.2,"185,000"
Canon,CAJ,4/5/2019,29.42,29.42,"187,800"
Canon,CAJ,4/8/2019,29.46,29.45,"148,500"
Canon,CAJ,4/9/2019,29.31,29.43,"148,700"
Canon,CAJ,4/10/2019,29.14,29.22,"126,200"
Canon,CAJ,4/11/2019,28.92,29.01,"142,300"
Canon,CAJ,4/12/2019,28.97,29.03,"149,400"
Canon,CAJ,4/15/2019,29.02,29.09,"297,800"
Canon,CAJ,4/16/2019,29.42,29.4,"271,300"
Canon,CAJ,4/17/2019,29.02,29.81,"1,669,900"
Canon,CAJ,4/18/2019,28.74,28.89,"368,500"
Canon,CAJ,4/22/2019,28.29,28.39,"304,800"
Canon,CAJ,4/23/2019,28.47,28.34,"221,700"
Canon,CAJ,4/24/2019,27.79,28.05,"701,100"
Canon,CAJ,4/25/2019,27.5,27.52,"416,200"
Canon,CAJ,4/26/2019,27.79,27.56,"359,500"
Canon,CAJ,4/29/2019,27.7,27.7,"312,200"
Canon,CAJ,4/30/2019,27.68,27.76,"203,700"
Canon,CAJ,5/1/2019,27.47,27.75,"450,800"
Canon,CAJ,5/2/2019,27.49,27.53,"169,500"
Canon,CAJ,5/3/2019,27.66,27.58,"179,000"
Canon,CAJ,5/6/2019,27.54,27.28,"224,800"
Canon,CAJ,5/7/2019,27.46,27.53,"248,100"
Canon,CAJ,5/8/2019,27.3,27.37,"227,200"
Canon,CAJ,5/9/2019,27.75,27.54,"590,200"
Canon,CAJ,5/10/2019,27.71,27.75,"361,700"
Canon,CAJ,5/13/2019,27.49,27.5,"333,100"
Canon,CAJ,5/14/2019,27.69,27.64,"254,400"
Canon,CAJ,5/15/2019,28.05,27.78,"176,600"
Canon,CAJ,5/16/2019,28.26,28.14,"167,100"
Canon,CAJ,5/17/2019,28.59,28.61,"206,100"
Canon,CAJ,5/20/2019,28.72,28.84,"420,700"
Canon,CAJ,5/21/2019,29.37,29.15,"302,600"
Canon,CAJ,5/22/2019,28.7,28.68,"162,500"
Canon,CAJ,5/23/2019,28.74,28.77,"236,600"
Canon,CAJ,5/24/2019,28.11,28.23,"269,100"
Canon,CAJ,5/28/2019,28.15,28.26,"151,300"
Canon,CAJ,5/29/2019,28.01,28.04,"214,000"
Canon,CAJ,5/30/2019,28.14,28.09,"199,500"
Canon,CAJ,5/31/2019,28.02,27.96,"158,400"
Canon,CAJ,6/3/2019,28.19,28.05,"204,700"
Canon,CAJ,6/4/2019,28.43,28.13,"208,800"
Canon,CAJ,6/5/2019,28.47,28.62,"138,000"
Canon,CAJ,6/6/2019,28.67,28.54,"123,000"
Canon,CAJ,6/7/2019,28.94,28.72,"110,800"
Canon,CAJ,6/10/2019,28.78,28.78,"221,900"
Canon,CAJ,6/11/2019,28.98,29,"179,800"
Canon,CAJ,6/12/2019,28.91,28.88,"126,600"
Canon,CAJ,6/13/2019,28.97,28.93,"93,800"
Canon,CAJ,6/14/2019,28.84,28.97,"98,000"
Canon,CAJ,6/17/2019,28.9,28.95,"116,800"
Canon,CAJ,6/18/2019,29.24,29.05,"113,500"
Canon,CAJ,6/19/2019,29.44,29.23,"115,500"
Canon,CAJ,6/20/2019,29.81,29.75,"96,200"
Canon,CAJ,6/21/2019,29.88,29.89,"103,800"
Canon,CAJ,6/24/2019,30.01,29.95,"101,700"
Canon,CAJ,6/25/2019,29.91,30.1,"122,600"
Canon,CAJ,6/26/2019,29.37,29.26,"208,400"
Canon,CAJ,6/27/2019,29.37,29.39,"127,400"
Canon,CAJ,6/28/2019,29.27,29.31,"108,400"
Canon,CAJ,7/1/2019,29.53,29.55,"388,600"
Canon,CAJ,7/2/2019,29.66,29.54,"168,600"
Canon,CAJ,7/3/2019,29.74,29.68,"103,500"
Canon,CAJ,7/5/2019,29.51,29.43,"187,200"
Canon,CAJ,7/8/2019,29.39,29.41,"120,200"
Canon,CAJ,7/9/2019,29.15,29.02,"225,000"
Canon,CAJ,7/10/2019,29.54,29.43,"177,100"
Canon,CAJ,7/11/2019,29.64,29.67,"111,600"
Canon,CAJ,7/12/2019,29.77,29.68,"98,700"
Canon,CAJ,7/15/2019,29.75,29.72,"117,700"
Canon,CAJ,7/16/2019,29.32,29.49,"196,100"
Canon,CAJ,7/17/2019,28.13,29.25,"1,392,200"
Canon,CAJ,7/18/2019,28.4,28.1,"471,100"
Canon,CAJ,7/19/2019,28.54,28.63,"188,900"
Canon,CAJ,7/22/2019,28.4,28.28,"172,600"
Canon,CAJ,7/23/2019,28.83,28.63,"250,200"
Canon,CAJ,7/24/2019,28.48,28.45,"312,400"
Canon,CAJ,7/25/2019,27.81,28.03,"165,300"
Canon,CAJ,7/26/2019,28.08,28.06,"203,900"
Canon,CAJ,7/29/2019,27.83,27.93,"177,900"
Canon,CAJ,7/30/2019,27.5,27.61,"308,000"
Canon,CAJ,7/31/2019,27.1,27.41,"265,800"
Canon,CAJ,8/1/2019,27.27,27.54,"473,500"
Canon,CAJ,8/2/2019,27.23,27.25,"335,200"
Canon,CAJ,8/5/2019,26.53,26.69,"527,800"
Canon,CAJ,8/6/2019,26.76,26.76,"460,700"
Canon,CAJ,8/7/2019,26.94,26.76,"588,900"
Canon,CAJ,8/8/2019,27.04,26.83,"144,600"
Canon,CAJ,8/9/2019,26.81,26.96,"179,400"
Canon,CAJ,8/12/2019,26.71,26.77,"348,200"
Canon,CAJ,8/13/2019,26.3,26.31,"327,200"
Canon,CAJ,8/14/2019,25.82,26,"492,300"
Canon,CAJ,8/15/2019,25.58,25.71,"490,700"
Canon,CAJ,8/16/2019,25.91,25.75,"437,200"
Canon,CAJ,8/19/2019,25.86,25.85,"292,200"
Canon,CAJ,8/20/2019,25.7,25.94,"683,000"
Canon,CAJ,8/21/2019,25.73,25.73,"318,500"
Canon,CAJ,8/22/2019,25.71,25.88,"320,000"
Canon,CAJ,8/23/2019,25.52,25.65,"394,200"
Canon,CAJ,8/26/2019,25.6,25.61,"270,300"
Canon,CAJ,8/27/2019,25.84,26.03,"324,100"
Canon,CAJ,8/28/2019,25.81,25.73,"496,700"
Canon,CAJ,8/29/2019,25.87,25.87,"208,700"
Canon,CAJ,8/30/2019,25.9,26.05,"166,100"
Canon,CAJ,9/3/2019,25.88,25.91,"230,500"
Canon,CAJ,9/4/2019,25.94,25.86,"358,000"
Canon,CAJ,9/5/2019,26.11,26.11,"254,900"
Canon,CAJ,9/6/2019,26.08,26.14,"168,600"
Canon,CAJ,9/9/2019,26.15,26.26,"162,800"
Canon,CAJ,9/10/2019,26.56,26.58,"395,000"
Canon,CAJ,9/11/2019,26.95,26.8,"237,800"
Canon,CAJ,9/12/2019,27.08,27.1,"252,500"
Canon,CAJ,9/13/2019,27.23,27.24,"155,100"
Canon,CAJ,9/16/2019,27.14,27.14,"123,900"
Canon,CAJ,9/17/2019,27.22,27.09,"188,200"
Canon,CAJ,9/18/2019,27.11,27.38,"248,200"
Canon,CAJ,9/19/2019,27.12,27.18,"139,900"
Canon,CAJ,9/20/2019,26.83,27.14,"827,500"
Canon,CAJ,9/23/2019,26.79,26.7,"327,200"
Canon,CAJ,9/24/2019,26.34,26.43,"343,400"
Canon,CAJ,9/25/2019,26.66,26.5,"421,700"
Canon,CAJ,9/26/2019,26.74,26.82,"147,600"
Canon,CAJ,9/27/2019,26.99,27.01,"328,200"
Canon,CAJ,9/30/2019,26.7,26.71,"177,200"
Canon,CAJ,10/1/2019,26.81,27.06,"187,300"
Canon,CAJ,10/2/2019,26.99,26.92,"517,600"
Canon,CAJ,10/3/2019,26.71,26.61,"255,600"
Canon,CAJ,10/4/2019,26.87,26.72,"229,400"
Canon,CAJ,10/7/2019,26.47,26.35,"199,100"
Canon,CAJ,10/8/2019,26.21,26.48,"190,900"
Canon,CAJ,10/9/2019,26.34,26.23,"158,400"
Canon,CAJ,10/10/2019,26.3,26.2,"345,100"
Canon,CAJ,10/11/2019,26.76,26.53,"174,700"
Canon,CAJ,10/14/2019,26.64,26.56,"138,700"
Canon,CAJ,10/15/2019,26.87,26.83,"377,400"
Canon,CAJ,10/16/2019,26.84,26.82,"296,500"
Canon,CAJ,10/17/2019,26.83,26.73,"166,900"
Canon,CAJ,10/18/2019,26.45,26.41,"243,800"
Canon,CAJ,10/21/2019,27.1,26.94,"509,800"
Canon,CAJ,10/22/2019,27.13,27.18,"314,300"
Canon,CAJ,10/23/2019,27.33,27.28,"310,100"
Canon,CAJ,10/24/2019,27.4,27.5,"206,300"
Canon,CAJ,10/25/2019,27.27,27.14,"523,300"
Canon,CAJ,10/28/2019,25.94,26.29,"1,083,300"
Canon,CAJ,10/29/2019,26.68,26.58,"612,600"
Canon,CAJ,10/30/2019,27.34,27.19,"329,500"
Canon,CAJ,10/31/2019,27.1,27.23,"156,600"
Canon,CAJ,11/1/2019,27.65,27.37,"235,300"
Canon,CAJ,11/4/2019,27.67,27.62,"157,200"
Canon,CAJ,11/5/2019,27.54,27.6,"203,600"
Canon,CAJ,11/6/2019,27.32,27.43,"209,000"
Canon,CAJ,11/7/2019,27.53,27.45,"138,000"
Canon,CAJ,11/8/2019,27.59,27.52,"122,700"
Canon,CAJ,11/11/2019,27.65,27.53,"504,900"
Canon,CAJ,11/12/2019,27.74,27.83,"189,300"
Canon,CAJ,11/13/2019,27.83,27.63,"235,300"
Canon,CAJ,11/14/2019,27.64,27.67,"126,300"
Canon,CAJ,11/15/2019,27.8,27.75,"129,900"
Canon,CAJ,11/18/2019,27.81,27.91,"130,000"
Canon,CAJ,11/19/2019,27.74,27.84,"156,300"
Canon,CAJ,11/20/2019,27.35,27.55,"271,600"
Canon,CAJ,11/21/2019,27.47,27.5,"147,400"
Canon,CAJ,11/22/2019,27.46,27.48,"174,100"
Canon,CAJ,11/25/2019,27.68,27.5,"119,200"
Canon,CAJ,11/26/2019,27.67,27.69,"192,200"
Canon,CAJ,11/27/2019,27.82,27.74,"366,000"
Canon,CAJ,11/29/2019,27.64,27.76,"102,600"
Canon,CAJ,12/2/2019,27.54,27.71,"207,000"
Canon,CAJ,12/3/2019,27.69,27.57,"234,600"
Canon,CAJ,12/4/2019,28.22,27.98,"495,300"
Canon,CAJ,12/5/2019,28.05,28,"198,700"
Canon,CAJ,12/6/2019,28.3,28.35,"247,900"
Canon,CAJ,12/9/2019,28.14,28.2,"148,600"
Canon,CAJ,12/10/2019,28.11,28.12,"130,600"
Canon,CAJ,12/11/2019,28.31,28.12,"253,000"
Canon,CAJ,12/12/2019,28.36,28.05,"248,300"
Canon,CAJ,12/13/2019,28.13,28.08,"213,900"
Canon,CAJ,12/16/2019,28.25,28.18,"183,600"
Canon,CAJ,12/17/2019,28.19,28.13,"148,300"
Canon,CAJ,12/18/2019,28.4,28.27,"122,700"
Canon,CAJ,12/19/2019,28.27,28.25,"130,400"
Canon,CAJ,12/20/2019,28.12,28.17,"244,200"
Canon,CAJ,12/23/2019,28.1,28.01,"176,200"
Canon,CAJ,12/24/2019,28,28.08,"81,000"
Canon,CAJ,12/26/2019,28.11,28.03,"239,300"
Canon,CAJ,12/27/2019,27.4,27.58,"247,800"
Canon,CAJ,12/30/2019,27.3,27.39,"189,600"
Canon,CAJ,12/31/2019,27.35,27.23,"213,800"
Canon,CAJ,1/2/2020,27.56,27.45,"133,000"
Canon,CAJ,1/3/2020,27.57,27.87,"231,300"
Canon,CAJ,1/6/2020,27.85,27.67,"184,400"
Canon,CAJ,1/7/2020,27.98,28.05,"130,200"
Canon,CAJ,1/8/2020,28.1,28.01,"111,200"
Canon,CAJ,1/9/2020,28.13,28.1,"148,400"
Canon,CAJ,1/10/2020,27.9,27.98,"177,300"
Canon,CAJ,1/13/2020,28.05,27.99,"194,300"
Canon,CAJ,1/14/2020,27.95,27.98,"295,200"
Canon,CAJ,1/15/2020,27.93,27.99,"203,900"
Canon,CAJ,1/16/2020,27.94,27.97,"117,800"
Canon,CAJ,1/17/2020,28,27.93,"69,900"
Canon,CAJ,1/21/2020,28.03,28.02,"106,300"
Canon,CAJ,1/22/2020,27.91,27.99,"205,100"
Canon,CAJ,1/23/2020,28.03,27.97,"93,200"
Canon,CAJ,1/24/2020,27.8,28.03,"227,200"
Canon,CAJ,1/27/2020,27.58,27.51,"185,100"
Canon,CAJ,1/28/2020,27.93,27.68,"225,200"
Canon,CAJ,1/29/2020,27.17,27.61,"500,800"
Canon,CAJ,1/30/2020,26.49,26.49,"420,400"
Canon,CAJ,1/31/2020,26.17,26.42,"424,500"
Canon,CAJ,2/3/2020,26.42,26.39,"239,300"
Canon,CAJ,2/4/2020,26.37,26.46,"195,900"
Canon,CAJ,2/5/2020,26.52,26.43,"239,300"
Canon,CAJ,2/6/2020,26.95,26.76,"232,200"
Canon,CAJ,2/7/2020,26.84,26.97,"138,600"
Canon,CAJ,2/10/2020,26.5,26.53,"200,900"
Canon,CAJ,2/11/2020,26.66,26.55,"213,600"
Canon,CAJ,2/12/2020,26.01,26,"281,900"
Canon,CAJ,2/13/2020,25.93,25.99,"171,900"
Canon,CAJ,2/14/2020,25.59,25.76,"250,100"
Canon,CAJ,2/18/2020,25.38,25.39,"195,600"
Canon,CAJ,2/19/2020,25.22,25.35,"234,600"
Canon,CAJ,2/20/2020,25,25.07,"367,000"
Canon,CAJ,2/21/2020,24.67,24.85,"229,700"
Canon,CAJ,2/24/2020,24.03,24,"441,700"
Canon,CAJ,2/25/2020,24.77,25.25,"1,432,400"
Canon,CAJ,2/26/2020,25.35,25.37,"1,428,500"
Canon,CAJ,2/27/2020,25.02,25.11,"1,073,800"
Canon,CAJ,2/28/2020,25.15,24.83,"905,700"
Canon,CAJ,3/2/2020,25.84,25.5,"803,200"
Canon,CAJ,3/3/2020,25.46,25.56,"971,500"
Canon,CAJ,3/4/2020,25.75,25.65,"427,200"
Canon,CAJ,3/5/2020,25.58,25.36,"433,400"
Canon,CAJ,3/6/2020,24.99,24.95,"633,700"
Canon,CAJ,3/9/2020,23.13,22.92,"656,300"
Canon,CAJ,3/10/2020,23.02,23.11,"945,100"
Canon,CAJ,3/11/2020,22.33,22.93,"904,000"
Canon,CAJ,3/12/2020,20.13,21.04,"777,300"
Canon,CAJ,3/13/2020,20.61,20.77,"879,700"
Canon,CAJ,3/16/2020,19.16,19.34,"733,500"
Canon,CAJ,3/17/2020,19.99,19.46,"933,200"
Canon,CAJ,3/18/2020,20.26,19.46,"717,797"
Caterpillar,CAT,3/19/2019,134.14999,135.35001,"3,315,900"
Caterpillar,CAT,3/20/2019,133.00999,133.83,"3,522,100"
Caterpillar,CAT,3/21/2019,134.06,132.16,"2,635,700"
Caterpillar,CAT,3/22/2019,129.77,132.99001,"5,745,800"
Caterpillar,CAT,3/25/2019,131.38,129.59,"3,199,800"
Caterpillar,CAT,3/26/2019,131.84,132.69,"2,638,200"
Caterpillar,CAT,3/27/2019,131.2,132.27,"2,378,300"
Caterpillar,CAT,3/28/2019,132.37,131.89999,"2,487,200"
Caterpillar,CAT,3/29/2019,135.49001,134,"4,681,600"
Caterpillar,CAT,4/1/2019,140.25,137.69,"5,081,500"
Caterpillar,CAT,4/2/2019,140.19,140.14999,"2,529,000"
Caterpillar,CAT,4/3/2019,139.25999,139.85001,"4,821,800"
Caterpillar,CAT,4/4/2019,140.13,139.14,"2,988,900"
Caterpillar,CAT,4/5/2019,140.36,141.10001,"2,812,300"
Caterpillar,CAT,4/8/2019,139.82001,140,"2,497,300"
Caterpillar,CAT,4/9/2019,136.35001,138.64999,"3,316,500"
Caterpillar,CAT,4/10/2019,137.53,137.16,"3,310,600"
Caterpillar,CAT,4/11/2019,138.87,137.59,"2,762,900"
Caterpillar,CAT,4/12/2019,141.2,141,"4,383,000"
Caterpillar,CAT,4/15/2019,140.25,141.67,"3,030,200"
Caterpillar,CAT,4/16/2019,142.03,140.56,"2,672,800"
Caterpillar,CAT,4/17/2019,142.74001,143,"3,469,400"
Caterpillar,CAT,4/18/2019,143.36,142.8,"4,504,500"
Caterpillar,CAT,4/22/2019,142.38,142.95,"3,637,500"
Caterpillar,CAT,4/23/2019,142.03,142,"5,930,500"
Caterpillar,CAT,4/24/2019,137.73,139.75,"8,694,400"
Caterpillar,CAT,4/25/2019,136.13,137.05,"5,094,700"
Caterpillar,CAT,4/26/2019,139.03,136.56,"5,119,200"
Caterpillar,CAT,4/29/2019,139.02,139.5,"3,374,300"
Caterpillar,CAT,4/30/2019,139.42,139.99001,"3,862,000"
Caterpillar,CAT,5/1/2019,138.14999,139.58,"3,652,000"
Caterpillar,CAT,5/2/2019,135.17,138.52,"5,405,700"
Caterpillar,CAT,5/3/2019,139.06,136.12,"4,154,800"
Caterpillar,CAT,5/6/2019,136.75999,134.78,"4,866,500"
Caterpillar,CAT,5/7/2019,133.67,135.2,"5,622,900"
Caterpillar,CAT,5/8/2019,131.95,133.02,"4,140,500"
Caterpillar,CAT,5/9/2019,131.2,130.22,"5,906,200"
Caterpillar,CAT,5/10/2019,131.34,130.53,"5,240,600"
Caterpillar,CAT,5/13/2019,125.3,127.51,"8,580,700"
Caterpillar,CAT,5/14/2019,127.47,126.5,"4,019,100"
Caterpillar,CAT,5/15/2019,127.3,125.91,"2,875,900"
Caterpillar,CAT,5/16/2019,126.61,128.42999,"4,316,600"
Caterpillar,CAT,5/17/2019,122.76,124.38,"6,122,600"
Caterpillar,CAT,5/20/2019,122.43,121.56,"6,312,500"
Caterpillar,CAT,5/21/2019,124.95,123.33,"5,492,900"
Caterpillar,CAT,5/22/2019,123.56,124.25,"4,620,400"
Caterpillar,CAT,5/23/2019,122.26,122.1,"4,964,900"
Caterpillar,CAT,5/24/2019,122.9,123.52,"3,802,500"
Caterpillar,CAT,5/28/2019,121.59,122.9,"4,889,400"
Caterpillar,CAT,5/29/2019,121.48,120.5,"5,330,000"
Caterpillar,CAT,5/30/2019,121.84,121.61,"2,878,300"
Caterpillar,CAT,5/31/2019,119.81,119.79,"4,711,500"
Caterpillar,CAT,6/3/2019,120.65,119.91,"4,161,800"
Caterpillar,CAT,6/4/2019,122.08,121.81,"4,060,400"
Caterpillar,CAT,6/5/2019,123.12,123.4,"3,598,400"
Caterpillar,CAT,6/6/2019,123.39,123.1,"3,295,700"
Caterpillar,CAT,6/7/2019,124.46,124.38,"2,547,500"
Caterpillar,CAT,6/10/2019,125.74,125.47,"3,705,000"
Caterpillar,CAT,6/11/2019,127.28,129,"4,516,200"
Caterpillar,CAT,6/12/2019,127.1,126.75,"3,034,600"
Caterpillar,CAT,6/13/2019,127.17,127.35,"3,495,200"
Caterpillar,CAT,6/14/2019,127.23,126.61,"2,530,100"
Caterpillar,CAT,6/17/2019,127.32,127.21,"2,607,900"
Caterpillar,CAT,6/18/2019,130.33,128.39999,"4,756,100"
Caterpillar,CAT,6/19/2019,130.61,130.32001,"3,847,200"
Caterpillar,CAT,6/20/2019,133.63,132.89999,"3,803,600"
Caterpillar,CAT,6/21/2019,133.89,133.35001,"5,742,500"
Caterpillar,CAT,6/24/2019,134.37,133.64,"3,197,700"
Caterpillar,CAT,6/25/2019,133.71001,134.58,"3,751,800"
Caterpillar,CAT,6/26/2019,135.14999,134.25999,"3,343,700"
Caterpillar,CAT,6/27/2019,135.5,135.7,"3,594,400"
Caterpillar,CAT,6/28/2019,136.28999,136,"10,469,400"
Caterpillar,CAT,7/1/2019,136.60001,139.3,"4,846,200"
Caterpillar,CAT,7/2/2019,135.85001,136.60001,"3,204,900"
Caterpillar,CAT,7/3/2019,135.59,136.44,"2,538,600"
Caterpillar,CAT,7/5/2019,135.49001,134.42999,"3,071,800"
Caterpillar,CAT,7/8/2019,134.84,135.14999,"2,742,100"
Caterpillar,CAT,7/9/2019,134.28999,134.11,"2,618,700"
Caterpillar,CAT,7/10/2019,132.64,134.73,"3,933,300"
Caterpillar,CAT,7/11/2019,133.96001,133.2,"3,164,200"
Caterpillar,CAT,7/12/2019,138.36,134.71001,"4,149,800"
Caterpillar,CAT,7/15/2019,139.64,138.38,"4,498,700"
Caterpillar,CAT,7/16/2019,139.09,139.41,"4,051,600"
Caterpillar,CAT,7/17/2019,135.73,138.2,"3,750,200"
Caterpillar,CAT,7/18/2019,134.89,134.87,"3,552,100"
Caterpillar,CAT,7/19/2019,136.23,134.22,"4,837,100"
Caterpillar,CAT,7/22/2019,135.24001,136.37,"3,267,800"
Caterpillar,CAT,7/23/2019,138.10001,135.92999,"4,122,200"
Caterpillar,CAT,7/24/2019,131.91,130.98,"12,664,900"
Caterpillar,CAT,7/25/2019,134.71001,131.08,"4,823,200"
Caterpillar,CAT,7/26/2019,132.92,134.45,"4,238,000"
Caterpillar,CAT,7/29/2019,134.46001,133.49001,"2,715,600"
Caterpillar,CAT,7/30/2019,132.95,133.32001,"3,257,200"
Caterpillar,CAT,7/31/2019,131.67,132.89999,"4,322,000"
Caterpillar,CAT,8/1/2019,126.79,131.64,"5,530,100"
Caterpillar,CAT,8/2/2019,124.54,126.55,"5,968,600"
Caterpillar,CAT,8/5/2019,121.65,122.11,"5,482,500"
Caterpillar,CAT,8/6/2019,122.08,122.78,"3,713,900"
Caterpillar,CAT,8/7/2019,120.78,120,"5,048,700"
Caterpillar,CAT,8/8/2019,122.02,121,"3,734,800"
Caterpillar,CAT,8/9/2019,119.38,121.51,"3,805,600"
Caterpillar,CAT,8/12/2019,116.72,118.95,"4,321,500"
Caterpillar,CAT,8/13/2019,119.01,116.94,"4,331,900"
Caterpillar,CAT,8/14/2019,115.21,116.58,"5,543,100"
Caterpillar,CAT,8/15/2019,115.25,115.08,"4,171,900"
Caterpillar,CAT,8/16/2019,116.43,116.25,"3,551,900"
Caterpillar,CAT,8/19/2019,117.36,118.22,"2,630,900"
Caterpillar,CAT,8/20/2019,116.67,117.59,"2,402,000"
Caterpillar,CAT,8/21/2019,117.68,118,"2,783,000"
Caterpillar,CAT,8/22/2019,117.89,118.33,"2,118,200"
Caterpillar,CAT,8/23/2019,114.06,116.25,"6,102,000"
Caterpillar,CAT,8/26/2019,114.42,115.06,"5,200,400"
Caterpillar,CAT,8/27/2019,113.38,115.16,"3,160,700"
Caterpillar,CAT,8/28/2019,114.86,112.86,"3,187,900"
Caterpillar,CAT,8/29/2019,117.77,116.62,"3,442,900"
Caterpillar,CAT,8/30/2019,119,119.02,"2,912,000"
Caterpillar,CAT,9/3/2019,117.03,117.9,"3,780,600"
Caterpillar,CAT,9/4/2019,119.1,118.42,"3,688,400"
Caterpillar,CAT,9/5/2019,122.99,120.5,"5,355,100"
Caterpillar,CAT,9/6/2019,122.7,123.71,"3,315,700"
Caterpillar,CAT,9/9/2019,127.25,123.39,"4,433,300"
Caterpillar,CAT,9/10/2019,130.28999,127.26,"8,479,700"
Caterpillar,CAT,9/11/2019,133.09,130.85001,"7,592,600"
Caterpillar,CAT,9/12/2019,131.75,132,"5,594,600"
Caterpillar,CAT,9/13/2019,133.78,132.8,"3,704,900"
Caterpillar,CAT,9/16/2019,133.14999,132.99001,"2,876,500"
Caterpillar,CAT,9/17/2019,132.17,132.59,"2,888,900"
Caterpillar,CAT,9/18/2019,131.07001,131.63,"3,005,700"
Caterpillar,CAT,9/19/2019,130.12,131.47,"2,725,700"
Caterpillar,CAT,9/20/2019,128.16,130.00999,"6,412,300"
Caterpillar,CAT,9/23/2019,128.42,127.34,"2,723,500"
Caterpillar,CAT,9/24/2019,125.99,128.74001,"3,370,700"
Caterpillar,CAT,9/25/2019,126.61,125.85,"2,354,100"
Caterpillar,CAT,9/26/2019,126.39,126.79,"2,227,400"
Caterpillar,CAT,9/27/2019,126.59,127,"2,214,300"
Caterpillar,CAT,9/30/2019,126.31,126.34,"2,795,300"
Caterpillar,CAT,10/1/2019,122.37,127.4,"3,718,200"
Caterpillar,CAT,10/2/2019,119.96,121.15,"4,255,800"
Caterpillar,CAT,10/3/2019,120.04,119.34,"3,110,200"
Caterpillar,CAT,10/4/2019,121.04,119.72,"2,442,300"
Caterpillar,CAT,10/7/2019,120.25,120.85,"2,334,500"
Caterpillar,CAT,10/8/2019,117.97,118.79,"3,530,000"
Caterpillar,CAT,10/9/2019,119.44,119.49,"2,557,300"
Caterpillar,CAT,10/10/2019,122.69,120.04,"3,242,900"
Caterpillar,CAT,10/11/2019,128.39999,125.61,"6,747,800"
Caterpillar,CAT,10/14/2019,128.38,126.81,"2,851,500"
Caterpillar,CAT,10/15/2019,131.03,127.99,"3,289,000"
Caterpillar,CAT,10/16/2019,130.19,131,"3,038,300"
Caterpillar,CAT,10/17/2019,132.07001,130.97,"3,418,300"
Caterpillar,CAT,10/18/2019,130.71001,130.14999,"4,329,200"
Caterpillar,CAT,10/21/2019,132.23,131.95,"4,225,200"
Caterpillar,CAT,10/22/2019,133.69,132.59,"4,681,600"
Caterpillar,CAT,10/23/2019,135.34,134.23,"11,295,900"
Caterpillar,CAT,10/24/2019,133.85001,135.09,"3,916,200"
Caterpillar,CAT,10/25/2019,139.73,135,"8,319,500"
Caterpillar,CAT,10/28/2019,140.06,139.97,"6,173,800"
Caterpillar,CAT,10/29/2019,141.33,139.38,"4,427,900"
Caterpillar,CAT,10/30/2019,140.34,141,"3,947,900"
Caterpillar,CAT,10/31/2019,137.8,139.37,"4,037,500"
Caterpillar,CAT,11/1/2019,144.49001,139.37,"6,220,200"
Caterpillar,CAT,11/4/2019,146.92,145.35001,"5,437,800"
Caterpillar,CAT,11/5/2019,146.37,146.86,"4,516,500"
Caterpillar,CAT,11/6/2019,145.49001,146.47,"3,736,600"
Caterpillar,CAT,11/7/2019,147.00999,147.39,"3,816,700"
Caterpillar,CAT,11/8/2019,148.16,146.66,"2,776,600"
Caterpillar,CAT,11/11/2019,148,146.74001,"2,205,100"
Caterpillar,CAT,11/12/2019,146.34,148.11,"2,843,100"
Caterpillar,CAT,11/13/2019,144.49001,144.36,"3,194,400"
Caterpillar,CAT,11/14/2019,143.44,144.21001,"2,581,700"
Caterpillar,CAT,11/15/2019,145.31,144.56,"2,827,400"
Caterpillar,CAT,11/18/2019,143.59,144.24001,"2,638,600"
Caterpillar,CAT,11/19/2019,143.17999,144.35001,"2,085,100"
Caterpillar,CAT,11/20/2019,141.52,142.45,"3,484,700"
Caterpillar,CAT,11/21/2019,143.36,141.55,"3,297,700"
Caterpillar,CAT,11/22/2019,143.88,143.92,"2,258,300"
Caterpillar,CAT,11/25/2019,146.42,144.75,"3,085,200"
Caterpillar,CAT,11/26/2019,146.09,146.39999,"2,468,100"
Caterpillar,CAT,11/27/2019,145.69,145.02,"2,660,200"
Caterpillar,CAT,11/29/2019,144.73,144.19,"1,652,500"
Caterpillar,CAT,12/2/2019,142.96001,145.2,"2,896,200"
Caterpillar,CAT,12/3/2019,140.06,140.05,"3,839,600"
Caterpillar,CAT,12/4/2019,140.12,140.98,"2,484,600"
Caterpillar,CAT,12/5/2019,141.05,140.58,"2,277,700"
Caterpillar,CAT,12/6/2019,142.72,142.91,"2,271,400"
Caterpillar,CAT,12/9/2019,142.83,142.97,"1,585,100"
Caterpillar,CAT,12/10/2019,142.87,142.69,"1,888,900"
Caterpillar,CAT,12/11/2019,144,143.77,"2,265,700"
Caterpillar,CAT,12/12/2019,146.78,143.53999,"3,714,100"
Caterpillar,CAT,12/13/2019,145.53,146.8,"3,311,700"
Caterpillar,CAT,12/16/2019,145.36,147.71001,"2,414,800"
Caterpillar,CAT,12/17/2019,146.37,145.5,"2,850,800"
Caterpillar,CAT,12/18/2019,147.12,146.5,"2,629,500"
Caterpillar,CAT,12/19/2019,145.02,146.98,"3,576,800"
Caterpillar,CAT,12/20/2019,147.57001,147.38,"6,805,400"
Caterpillar,CAT,12/23/2019,148.5,147.67999,"2,346,500"
Caterpillar,CAT,12/24/2019,147.48,148.7,"966,200"
Caterpillar,CAT,12/26/2019,148.22,147.89999,"1,576,900"
Caterpillar,CAT,12/27/2019,148.28,148.64,"1,544,500"
Caterpillar,CAT,12/30/2019,147.52,148.42,"1,789,200"
Caterpillar,CAT,12/31/2019,147.67999,147.42999,"1,952,500"
Caterpillar,CAT,1/2/2020,150.53,149,"3,311,900"
Caterpillar,CAT,1/3/2020,148.44,148.77,"3,100,600"
Caterpillar,CAT,1/6/2020,148.34,147.27,"2,549,600"
Caterpillar,CAT,1/7/2020,146.38,147.35001,"2,841,900"
Caterpillar,CAT,1/8/2020,147.67999,146.83,"2,153,200"
Caterpillar,CAT,1/9/2020,147.31,147.81,"2,272,500"
Caterpillar,CAT,1/10/2020,146.13,147.45,"2,393,700"
Caterpillar,CAT,1/13/2020,146.82001,146.53,"3,355,200"
Caterpillar,CAT,1/14/2020,146.67999,147.45,"2,742,200"
Caterpillar,CAT,1/15/2020,145.57001,146.22,"2,640,500"
Caterpillar,CAT,1/16/2020,147.87,146.42999,"3,070,900"
Caterpillar,CAT,1/17/2020,147.78,147.21001,"3,331,500"
Caterpillar,CAT,1/21/2020,145.85001,147.2,"2,476,700"
Caterpillar,CAT,1/22/2020,142.63,146.25,"3,602,400"
Caterpillar,CAT,1/23/2020,142.75,141.81,"3,182,700"
Caterpillar,CAT,1/24/2020,140.38,142.55,"2,526,200"
Caterpillar,CAT,1/27/2020,135.73,136.89999,"2,920,500"
Caterpillar,CAT,1/28/2020,136.74001,137.02,"2,763,800"
Caterpillar,CAT,1/29/2020,135.78,137.59,"2,620,000"
Caterpillar,CAT,1/30/2020,135.37,134.75999,"3,862,600"
Caterpillar,CAT,1/31/2020,131.35001,133.82001,"6,785,700"
Caterpillar,CAT,2/3/2020,129.77,131.44,"4,385,300"
Caterpillar,CAT,2/4/2020,133.50999,133,"3,501,600"
Caterpillar,CAT,2/5/2020,137.44,135.55,"4,448,100"
Caterpillar,CAT,2/6/2020,137.25,138.2,"2,283,800"
Caterpillar,CAT,2/7/2020,133.37,136.03999,"3,812,300"
Caterpillar,CAT,2/10/2020,134.32001,133.03999,"2,331,600"
Caterpillar,CAT,2/11/2020,136.19,135.49001,"2,381,900"
Caterpillar,CAT,2/12/2020,139.59,138.39999,"3,222,000"
Caterpillar,CAT,2/13/2020,139.72,140,"3,318,800"
Caterpillar,CAT,2/14/2020,137.99001,139.49001,"2,813,400"
Caterpillar,CAT,2/18/2020,136.58,137.46001,"3,869,700"
Caterpillar,CAT,2/19/2020,136.86,136.78999,"2,134,900"
Caterpillar,CAT,2/20/2020,136.92999,136.25999,"2,678,200"
Caterpillar,CAT,2/21/2020,137.21001,136.5,"2,855,600"
Caterpillar,CAT,2/24/2020,132.17,132.53,"4,964,800"
Caterpillar,CAT,2/25/2020,129,132.97,"4,840,200"
Caterpillar,CAT,2/26/2020,128.25,129.64999,"3,902,500"
Caterpillar,CAT,2/27/2020,123.27,125.6,"7,369,000"
Caterpillar,CAT,2/28/2020,124.24,119.57,"8,301,900"
Caterpillar,CAT,3/2/2020,127.6,125.05,"6,100,200"
Caterpillar,CAT,3/3/2020,124.38,127,"6,358,100"
Caterpillar,CAT,3/4/2020,127.4,126.07,"5,074,700"
Caterpillar,CAT,3/5/2020,121.97,123.15,"6,015,300"
Caterpillar,CAT,3/6/2020,121.41,119,"5,767,900"
Caterpillar,CAT,3/9/2020,104.07,112.99,"8,636,200"
Caterpillar,CAT,3/10/2020,106.49,108.64,"8,293,200"
Caterpillar,CAT,3/11/2020,100.69,103.8,"6,543,600"
Caterpillar,CAT,3/12/2020,92.26,93.5,"10,285,900"
Caterpillar,CAT,3/13/2020,99.64,98.39,"8,718,600"
Caterpillar,CAT,3/16/2020,93.41,89,"9,899,000"
Caterpillar,CAT,3/17/2020,100.2,96.01,"7,202,600"
Caterpillar,CAT,3/18/2020,100.12,96.01,"6,972,316"
Chevron,CVX,3/19/2019,125.28,126.56,"5,096,800"
Chevron,CVX,3/20/2019,124.69,125.04,"6,708,500"
Chevron,CVX,3/21/2019,125.86,124.87,"5,050,400"
Chevron,CVX,3/22/2019,123.09,124.85,"5,786,800"
Chevron,CVX,3/25/2019,122.89,122.93,"3,837,500"
Chevron,CVX,3/26/2019,124.13,123.77,"4,079,800"
Chevron,CVX,3/27/2019,122.79,123.98,"3,727,800"
Chevron,CVX,3/28/2019,123.02,122.6,"4,057,700"
Chevron,CVX,3/29/2019,123.18,124.28,"5,318,600"
Chevron,CVX,4/1/2019,124.94,123.87,"5,506,300"
Chevron,CVX,4/2/2019,124.93,125.2,"4,362,700"
Chevron,CVX,4/3/2019,123.89,125.22,"3,595,400"
Chevron,CVX,4/4/2019,124.8,124.01,"3,715,400"
Chevron,CVX,4/5/2019,126.42,125.25,"5,551,400"
Chevron,CVX,4/8/2019,126.68,126.77,"5,483,100"
Chevron,CVX,4/9/2019,125.54,126.29,"4,143,400"
Chevron,CVX,4/10/2019,125.49,126.14,"3,970,000"
Chevron,CVX,4/11/2019,125.99,125.34,"3,248,300"
Chevron,CVX,4/12/2019,119.76,121.58,"42,693,700"
Chevron,CVX,4/15/2019,120.14,120.02,"13,369,100"
Chevron,CVX,4/16/2019,121.17,120.43,"11,942,900"
Chevron,CVX,4/17/2019,120.27,122.2,"11,898,100"
Chevron,CVX,4/18/2019,119.86,120.52,"9,546,500"
Chevron,CVX,4/22/2019,121.9,120.78,"7,946,200"
Chevron,CVX,4/23/2019,122.02,121.73,"9,079,200"
Chevron,CVX,4/24/2019,118.28,121.35,"22,115,000"
Chevron,CVX,4/25/2019,117.9,118.05,"10,636,400"
Chevron,CVX,4/26/2019,117.1,118.4,"11,626,700"
Chevron,CVX,4/29/2019,117.72,117.01,"9,404,000"
Chevron,CVX,4/30/2019,120.06,121.1,"21,431,500"
Chevron,CVX,5/1/2019,117.81,119.8,"10,097,000"
Chevron,CVX,5/2/2019,116.38,117.28,"9,495,600"
Chevron,CVX,5/3/2019,117.27,117.69,"7,364,900"
Chevron,CVX,5/6/2019,118.4,117.5,"11,035,000"
Chevron,CVX,5/7/2019,118.27,117.3,"9,165,200"
Chevron,CVX,5/8/2019,117.5,118.37,"6,229,000"
Chevron,CVX,5/9/2019,121.19,121.12,"16,496,300"
Chevron,CVX,5/10/2019,121.99,121.17,"8,787,900"
Chevron,CVX,5/13/2019,120.44,121.91,"7,701,200"
Chevron,CVX,5/14/2019,121.64,120.67,"6,858,500"
Chevron,CVX,5/15/2019,122.14,121.2,"6,945,000"
Chevron,CVX,5/16/2019,120.8,120.99,"8,543,300"
Chevron,CVX,5/17/2019,120.52,120.06,"6,870,900"
Chevron,CVX,5/20/2019,120.84,120.71,"4,569,700"
Chevron,CVX,5/21/2019,121.34,121.03,"4,859,400"
Chevron,CVX,5/22/2019,120.57,120.9,"5,763,300"
Chevron,CVX,5/23/2019,117.87,118.81,"11,000,200"
Chevron,CVX,5/24/2019,118.71,118.3,"4,890,800"
Chevron,CVX,5/28/2019,118.31,118.88,"8,145,100"
Chevron,CVX,5/29/2019,116.77,117.04,"7,451,300"
Chevron,CVX,5/30/2019,115.38,116.54,"5,807,900"
Chevron,CVX,5/31/2019,113.85,114.22,"6,899,800"
Chevron,CVX,6/3/2019,115.99,114.7,"6,100,800"
Chevron,CVX,6/4/2019,117.3,116.6,"5,235,600"
Chevron,CVX,6/5/2019,117.65,117.87,"5,105,700"
Chevron,CVX,6/6/2019,120.68,118.21,"7,370,100"
Chevron,CVX,6/7/2019,121.48,120.74,"5,343,100"
Chevron,CVX,6/10/2019,122.29,122.2,"5,708,800"
Chevron,CVX,6/11/2019,121.17,123.37,"5,625,100"
Chevron,CVX,6/12/2019,120.19,120.38,"4,000,100"
Chevron,CVX,6/13/2019,120.91,121.24,"3,993,300"
Chevron,CVX,6/14/2019,120.81,121,"3,366,800"
Chevron,CVX,6/17/2019,121.39,120.72,"4,219,100"
Chevron,CVX,6/18/2019,122.93,121.95,"4,884,300"
Chevron,CVX,6/19/2019,122.89,122.51,"3,847,100"
Chevron,CVX,6/20/2019,124.28,124.31,"7,771,700"
Chevron,CVX,6/21/2019,124.93,124.8,"14,287,900"
Chevron,CVX,6/24/2019,124.91,124.54,"5,542,600"
Chevron,CVX,6/25/2019,123.64,124.84,"4,713,300"
Chevron,CVX,6/26/2019,123.93,124.57,"5,054,800"
Chevron,CVX,6/27/2019,123.11,123.92,"3,551,700"
Chevron,CVX,6/28/2019,124.44,123.41,"7,048,300"
Chevron,CVX,7/1/2019,124.84,125.36,"5,526,900"
Chevron,CVX,7/2/2019,122.93,124.55,"5,747,700"
Chevron,CVX,7/3/2019,123.35,122.93,"2,725,800"
Chevron,CVX,7/5/2019,123.54,123.14,"3,458,900"
Chevron,CVX,7/8/2019,123.6,123.66,"3,505,200"
Chevron,CVX,7/9/2019,123.35,123.9,"3,955,600"
Chevron,CVX,7/10/2019,125.44,124.11,"4,743,500"
Chevron,CVX,7/11/2019,125.43,125.68,"3,548,000"
Chevron,CVX,7/12/2019,125.98,125.38,"3,974,400"
Chevron,CVX,7/15/2019,125.72,126.06,"3,739,200"
Chevron,CVX,7/16/2019,124.76,125.5,"4,697,600"
Chevron,CVX,7/17/2019,124.14,124.66,"3,874,200"
Chevron,CVX,7/18/2019,124.68,124.12,"5,770,700"
Chevron,CVX,7/19/2019,125.04,124.68,"4,880,900"
Chevron,CVX,7/22/2019,125.31,125.37,"3,275,800"
Chevron,CVX,7/23/2019,125.82,125.24,"4,295,300"
Chevron,CVX,7/24/2019,126.54,125.87,"4,796,900"
Chevron,CVX,7/25/2019,125.63,127,"4,586,800"
Chevron,CVX,7/26/2019,123.72,125.24,"6,971,700"
Chevron,CVX,7/29/2019,124.23,123.48,"4,377,500"
Chevron,CVX,7/30/2019,124.34,124.1,"3,871,700"
Chevron,CVX,7/31/2019,123.11,123.71,"7,199,500"
Chevron,CVX,8/1/2019,120.74,122,"7,928,400"
Chevron,CVX,8/2/2019,120.73,121.78,"9,026,200"
Chevron,CVX,8/5/2019,118.74,119.19,"8,620,300"
Chevron,CVX,8/6/2019,119.38,118.72,"6,788,000"
Chevron,CVX,8/7/2019,119.1,117.55,"6,853,700"
Chevron,CVX,8/8/2019,123.23,119.49,"8,868,100"
Chevron,CVX,8/9/2019,122.42,123.11,"5,051,700"
Chevron,CVX,8/12/2019,121.55,123.01,"3,251,600"
Chevron,CVX,8/13/2019,122.39,121.01,"5,806,400"
Chevron,CVX,8/14/2019,117.74,120.02,"7,175,600"
Chevron,CVX,8/15/2019,116.95,117.24,"6,272,600"
Chevron,CVX,8/16/2019,115.81,116.4,"6,239,100"
Chevron,CVX,8/19/2019,117.31,117.13,"6,443,700"
Chevron,CVX,8/20/2019,116.13,117.13,"5,150,900"
Chevron,CVX,8/21/2019,117.88,117.79,"4,578,400"
Chevron,CVX,8/22/2019,117.73,118.66,"4,362,100"
Chevron,CVX,8/23/2019,115.18,116.48,"7,653,400"
Chevron,CVX,8/26/2019,115.74,115.92,"3,966,400"
Chevron,CVX,8/27/2019,115.83,116.27,"4,237,100"
Chevron,CVX,8/28/2019,116.83,116.41,"4,153,500"
Chevron,CVX,8/29/2019,117.52,117.19,"4,467,300"
Chevron,CVX,8/30/2019,117.72,117.98,"4,881,100"
Chevron,CVX,9/3/2019,116.27,115.77,"5,672,500"
Chevron,CVX,9/4/2019,117.25,117.48,"4,595,600"
Chevron,CVX,9/5/2019,117.64,118.01,"5,394,300"
Chevron,CVX,9/6/2019,118.26,117.5,"4,578,200"
Chevron,CVX,9/9/2019,119.39,118.74,"5,048,000"
Chevron,CVX,9/10/2019,121.85,120.23,"8,728,800"
Chevron,CVX,9/11/2019,121.28,122.21,"5,509,500"
Chevron,CVX,9/12/2019,121.42,120.04,"5,818,300"
Chevron,CVX,9/13/2019,121.5,122.25,"4,885,400"
Chevron,CVX,9/16/2019,124.12,124.86,"10,683,900"
Chevron,CVX,9/17/2019,123.89,124.12,"7,246,500"
Chevron,CVX,9/18/2019,124.18,123.55,"4,801,500"
Chevron,CVX,9/19/2019,123.66,124.77,"4,034,500"
Chevron,CVX,9/20/2019,124.32,124,"10,420,700"
Chevron,CVX,9/23/2019,124.9,123.55,"4,705,500"
Chevron,CVX,9/24/2019,123.74,124.67,"6,232,100"
Chevron,CVX,9/25/2019,123.51,123.48,"3,762,500"
Chevron,CVX,9/26/2019,120.16,123.26,"7,834,400"
Chevron,CVX,9/27/2019,118.6,119.51,"6,850,700"
Chevron,CVX,9/30/2019,118.6,118.54,"6,108,300"
Chevron,CVX,10/1/2019,116.01,119.27,"7,116,600"
Chevron,CVX,10/2/2019,112.29,115.06,"9,702,400"
Chevron,CVX,10/3/2019,113.15,112.06,"5,315,300"
Chevron,CVX,10/4/2019,113.85,113.6,"4,757,300"
Chevron,CVX,10/7/2019,113.26,113.96,"4,694,000"
Chevron,CVX,10/8/2019,111.71,112.11,"5,323,900"
Chevron,CVX,10/9/2019,113.14,112.59,"4,601,700"
Chevron,CVX,10/10/2019,114.59,113.53,"3,555,500"
Chevron,CVX,10/11/2019,116.15,115.69,"5,134,200"
Chevron,CVX,10/14/2019,116.18,115.58,"2,571,300"
Chevron,CVX,10/15/2019,116.31,115.85,"3,742,700"
Chevron,CVX,10/16/2019,115.11,116.23,"3,608,900"
Chevron,CVX,10/17/2019,115.35,115.61,"3,722,400"
Chevron,CVX,10/18/2019,114.74,115.14,"5,679,900"
Chevron,CVX,10/21/2019,116.61,115.55,"3,926,300"
Chevron,CVX,10/22/2019,117.8,116.63,"4,095,000"
Chevron,CVX,10/23/2019,117.98,117.4,"4,148,500"
Chevron,CVX,10/24/2019,117.58,118.47,"3,873,900"
Chevron,CVX,10/25/2019,118.67,117.77,"3,369,100"
Chevron,CVX,10/28/2019,118.48,119.08,"5,076,200"
Chevron,CVX,10/29/2019,118.13,117.97,"4,548,100"
Chevron,CVX,10/30/2019,116.36,118.18,"4,690,900"
Chevron,CVX,10/31/2019,116.14,115.86,"7,177,700"
Chevron,CVX,11/1/2019,116.21,115.49,"7,684,700"
Chevron,CVX,11/4/2019,121.57,117.23,"10,348,800"
Chevron,CVX,11/5/2019,121.94,121.23,"6,971,100"
Chevron,CVX,11/6/2019,119.9,121.94,"6,104,700"
Chevron,CVX,11/7/2019,121.89,121.13,"5,440,700"
Chevron,CVX,11/8/2019,120.93,120.97,"4,249,800"
Chevron,CVX,11/11/2019,120.81,120.2,"3,870,800"
Chevron,CVX,11/12/2019,120.96,121.29,"4,503,600"
Chevron,CVX,11/13/2019,122.28,120.46,"5,076,400"
Chevron,CVX,11/14/2019,121.96,121.85,"4,882,800"
Chevron,CVX,11/15/2019,120.64,121.22,"5,589,600"
Chevron,CVX,11/18/2019,118.55,119.82,"4,885,300"
Chevron,CVX,11/19/2019,116.45,118.5,"8,723,000"
Chevron,CVX,11/20/2019,117.34,116.41,"5,903,100"
Chevron,CVX,11/21/2019,118.77,117.61,"5,810,900"
Chevron,CVX,11/22/2019,118.63,119.06,"4,786,800"
Chevron,CVX,11/25/2019,118.38,118.43,"7,390,000"
Chevron,CVX,11/26/2019,117.79,118.34,"10,053,100"
Chevron,CVX,11/27/2019,118.07,117.99,"4,106,100"
Chevron,CVX,11/29/2019,117.13,117.28,"3,271,000"
Chevron,CVX,12/2/2019,116.8,117.98,"5,195,200"
Chevron,CVX,12/3/2019,115.89,116.2,"6,135,800"
Chevron,CVX,12/4/2019,116.94,116.64,"5,706,700"
Chevron,CVX,12/5/2019,116.33,117.62,"5,517,500"
Chevron,CVX,12/6/2019,118.01,117.09,"6,735,300"
Chevron,CVX,12/9/2019,117.3,116.52,"4,736,100"
Chevron,CVX,12/10/2019,117.89,118.03,"4,886,800"
Chevron,CVX,12/11/2019,116.23,117.09,"7,039,600"
Chevron,CVX,12/12/2019,118.81,116.59,"6,462,000"
Chevron,CVX,12/13/2019,117.96,119.05,"4,863,400"
Chevron,CVX,12/16/2019,119.36,118.86,"5,619,300"
Chevron,CVX,12/17/2019,118.6,119.59,"6,755,500"
Chevron,CVX,12/18/2019,118.55,118.68,"7,496,700"
Chevron,CVX,12/19/2019,118.13,118.57,"6,220,300"
Chevron,CVX,12/20/2019,119.68,119.4,"12,171,100"
Chevron,CVX,12/23/2019,120.33,119.31,"5,875,000"
Chevron,CVX,12/24/2019,120.34,120.43,"1,640,100"
Chevron,CVX,12/26/2019,120.6,120.67,"3,648,600"
Chevron,CVX,12/27/2019,120.3,120.89,"4,138,300"
Chevron,CVX,12/30/2019,119.85,120.44,"4,580,200"
Chevron,CVX,12/31/2019,120.51,119.5,"4,215,700"
Chevron,CVX,1/2/2020,121.43,120.81,"5,205,000"
Chevron,CVX,1/3/2020,121.01,121.78,"6,360,900"
Chevron,CVX,1/6/2020,120.6,121.24,"9,953,000"
Chevron,CVX,1/7/2020,119.06,119.02,"7,856,900"
Chevron,CVX,1/8/2020,117.7,118.55,"7,295,900"
Chevron,CVX,1/9/2020,117.51,117.59,"7,345,300"
Chevron,CVX,1/10/2020,116.44,117.52,"6,393,800"
Chevron,CVX,1/13/2020,116.66,116.47,"6,846,700"
Chevron,CVX,1/14/2020,116.3,116.5,"7,189,100"
Chevron,CVX,1/15/2020,116.13,116.3,"5,808,800"
Chevron,CVX,1/16/2020,116.89,116.56,"7,022,000"
Chevron,CVX,1/17/2020,115.58,117.01,"7,885,900"
Chevron,CVX,1/21/2020,113.31,115.1,"8,470,300"
Chevron,CVX,1/22/2020,112.9,113.1,"5,589,900"
Chevron,CVX,1/23/2020,113.1,112.4,"8,007,800"
Chevron,CVX,1/24/2020,111.85,112.79,"6,920,000"
Chevron,CVX,1/27/2020,110.39,110.25,"7,609,800"
Chevron,CVX,1/28/2020,111.12,110.98,"5,771,900"
Chevron,CVX,1/29/2020,110.37,111.45,"4,772,800"
Chevron,CVX,1/30/2020,111.4,109.81,"8,382,700"
Chevron,CVX,1/31/2020,107.14,109.81,"13,699,600"
Chevron,CVX,2/3/2020,106.28,106.95,"8,787,500"
Chevron,CVX,2/4/2020,106.85,107.68,"9,909,000"
Chevron,CVX,2/5/2020,110.28,108.27,"6,914,100"
Chevron,CVX,2/6/2020,109.49,110.63,"6,274,000"
Chevron,CVX,2/7/2020,108.94,108.93,"4,830,100"
Chevron,CVX,2/10/2020,109.79,108.54,"6,011,800"
Chevron,CVX,2/11/2020,111.21,110.78,"6,072,700"
Chevron,CVX,2/12/2020,112.04,112.51,"5,725,700"
Chevron,CVX,2/13/2020,111.66,111.37,"5,991,900"
Chevron,CVX,2/14/2020,110.08,110.84,"5,148,700"
Chevron,CVX,2/18/2020,110.24,109,"4,975,800"
Chevron,CVX,2/19/2020,110.74,110.52,"5,887,500"
Chevron,CVX,2/20/2020,109.81,110.78,"4,466,600"
Chevron,CVX,2/21/2020,109.01,108.99,"6,443,900"
Chevron,CVX,2/24/2020,104.71,105.71,"9,539,800"
Chevron,CVX,2/25/2020,100.71,104.8,"12,871,900"
Chevron,CVX,2/26/2020,98.04,100.86,"11,990,400"
Chevron,CVX,2/27/2020,94.13,95.95,"15,783,700"
Chevron,CVX,2/28/2020,93.34,90.63,"20,840,600"
Chevron,CVX,3/2/2020,96.59,94.02,"15,050,800"
Chevron,CVX,3/3/2020,94.39,96.79,"16,525,500"
Chevron,CVX,3/4/2020,98.53,96.37,"14,753,000"
Chevron,CVX,3/5/2020,97.19,95.71,"12,814,400"
Chevron,CVX,3/6/2020,95.32,93.92,"16,861,900"
Chevron,CVX,3/9/2020,80.67,82.23,"30,595,500"
Chevron,CVX,3/10/2020,84.98,86.24,"22,642,900"
Chevron,CVX,3/11/2020,83.03,82.23,"18,412,800"
Chevron,CVX,3/12/2020,76.26,77.23,"25,768,200"
Chevron,CVX,3/13/2020,83.42,79.98,"23,497,500"
Chevron,CVX,3/16/2020,69.7,72.57,"17,535,300"
Chevron,CVX,3/17/2020,70.69,70.4,"22,679,600"
Chevron,CVX,3/18/2020,55.05,66.21,"24,565,642"
Cisco,CSCO,3/19/2019,53.31,53.79,"20,596,400"
Cisco,CSCO,3/20/2019,53.26,53.16,"21,140,800"
Cisco,CSCO,3/21/2019,53.94,53.08,"20,082,700"
Cisco,CSCO,3/22/2019,52.74,53.91,"23,938,500"
Cisco,CSCO,3/25/2019,52.73,52.7,"18,774,900"
Cisco,CSCO,3/26/2019,53.23,53.19,"17,742,700"
Cisco,CSCO,3/27/2019,53.14,53.3,"20,447,500"
Cisco,CSCO,3/28/2019,53.36,53.19,"13,095,000"
Cisco,CSCO,3/29/2019,53.99,53.7,"19,582,300"
Cisco,CSCO,4/1/2019,54.98,54.48,"19,741,700"
Cisco,CSCO,4/2/2019,55.29,55,"17,264,000"
Cisco,CSCO,4/3/2019,55.63,55.46,"21,110,400"
Cisco,CSCO,4/4/2019,55.14,55.37,"16,412,100"
Cisco,CSCO,4/5/2019,55.21,55.25,"13,817,500"
Cisco,CSCO,4/8/2019,55.49,55.2,"13,862,800"
Cisco,CSCO,4/9/2019,55.18,55.08,"15,508,400"
Cisco,CSCO,4/10/2019,55.82,55.11,"13,460,200"
Cisco,CSCO,4/11/2019,55.6,55.93,"13,186,000"
Cisco,CSCO,4/12/2019,56.29,55.93,"14,331,700"
Cisco,CSCO,4/15/2019,56.56,56.4,"12,198,400"
Cisco,CSCO,4/16/2019,56.95,56.62,"19,718,300"
Cisco,CSCO,4/17/2019,56.31,57.18,"26,093,600"
Cisco,CSCO,4/18/2019,56.4,56.63,"18,332,000"
Cisco,CSCO,4/22/2019,56.34,56.16,"11,951,500"
Cisco,CSCO,4/23/2019,56.69,56.43,"18,796,600"
Cisco,CSCO,4/24/2019,56.88,56.64,"13,212,000"
Cisco,CSCO,4/25/2019,56.33,56.46,"15,526,900"
Cisco,CSCO,4/26/2019,55.88,56.02,"18,010,900"
Cisco,CSCO,4/29/2019,56.13,55.67,"16,259,500"
Cisco,CSCO,4/30/2019,55.95,56,"20,846,000"
Cisco,CSCO,5/1/2019,55.58,56,"17,648,500"
Cisco,CSCO,5/2/2019,54.94,55.48,"24,220,600"
Cisco,CSCO,5/3/2019,54.94,54.64,"26,887,100"
Cisco,CSCO,5/6/2019,54.59,53.86,"17,025,900"
Cisco,CSCO,5/7/2019,53.45,53.86,"25,289,700"
Cisco,CSCO,5/8/2019,53.47,53.17,"21,525,100"
Cisco,CSCO,5/9/2019,52.92,52.82,"24,322,800"
Cisco,CSCO,5/10/2019,53.36,52.61,"21,795,900"
Cisco,CSCO,5/13/2019,51.3,51.83,"28,869,900"
Cisco,CSCO,5/14/2019,52.02,51.45,"25,478,300"
Cisco,CSCO,5/15/2019,52.44,51.76,"30,577,200"
Cisco,CSCO,5/16/2019,55.93,54.27,"46,057,800"
Cisco,CSCO,5/17/2019,56.35,55.78,"27,299,300"
Cisco,CSCO,5/20/2019,56.01,55.8,"21,004,100"
Cisco,CSCO,5/21/2019,56.52,56.68,"18,562,300"
Cisco,CSCO,5/22/2019,55.69,56.22,"19,479,200"
Cisco,CSCO,5/23/2019,54.19,54.91,"22,734,200"
Cisco,CSCO,5/24/2019,54.37,54.57,"13,057,600"
Cisco,CSCO,5/28/2019,53.93,54.74,"29,769,200"
Cisco,CSCO,5/29/2019,53.18,53.55,"19,762,100"
Cisco,CSCO,5/30/2019,53.57,53.44,"12,954,300"
Cisco,CSCO,5/31/2019,52.03,52.79,"20,480,400"
Cisco,CSCO,6/3/2019,51.78,52.05,"22,380,500"
Cisco,CSCO,6/4/2019,53.23,52.48,"21,689,300"
Cisco,CSCO,6/5/2019,54.75,53.85,"22,521,900"
Cisco,CSCO,6/6/2019,55.1,54.89,"15,927,300"
Cisco,CSCO,6/7/2019,55.93,55.41,"17,394,900"
Cisco,CSCO,6/10/2019,56.42,56.14,"16,871,000"
Cisco,CSCO,6/11/2019,57.11,56.74,"26,723,700"
Cisco,CSCO,6/12/2019,55.86,56.05,"23,168,000"
Cisco,CSCO,6/13/2019,56.17,55.92,"15,785,300"
Cisco,CSCO,6/14/2019,54.75,55.99,"22,530,500"
Cisco,CSCO,6/17/2019,55.4,54.99,"20,392,600"
Cisco,CSCO,6/18/2019,56.05,56.07,"21,173,200"
Cisco,CSCO,6/19/2019,56.13,56.04,"21,096,300"
Cisco,CSCO,6/20/2019,57.41,57,"20,969,800"
Cisco,CSCO,6/21/2019,57.03,57.41,"57,588,800"
Cisco,CSCO,6/24/2019,57.18,57.25,"17,794,100"
Cisco,CSCO,6/25/2019,56.08,57.06,"25,520,600"
Cisco,CSCO,6/26/2019,56.6,56.54,"19,286,100"
Cisco,CSCO,6/27/2019,55.73,56.94,"23,959,900"
Cisco,CSCO,6/28/2019,54.73,55.91,"103,123,400"
Cisco,CSCO,7/1/2019,54.74,55.26,"28,484,000"
Cisco,CSCO,7/2/2019,55.81,54.83,"20,307,100"
Cisco,CSCO,7/3/2019,56.48,55.77,"13,866,800"
Cisco,CSCO,7/5/2019,56.6,56,"14,273,900"
Cisco,CSCO,7/8/2019,56.19,56.25,"15,835,100"
Cisco,CSCO,7/9/2019,56.34,56.37,"19,564,000"
Cisco,CSCO,7/10/2019,57.13,56.69,"19,362,600"
Cisco,CSCO,7/11/2019,57.3,57.37,"15,994,600"
Cisco,CSCO,7/12/2019,57.95,57.58,"13,660,400"
Cisco,CSCO,7/15/2019,58.05,58,"8,809,700"
Cisco,CSCO,7/16/2019,57.62,58.13,"11,501,100"
Cisco,CSCO,7/17/2019,57.21,57.57,"9,266,900"
Cisco,CSCO,7/18/2019,57.74,57.05,"10,292,900"
Cisco,CSCO,7/19/2019,57.36,57.81,"13,882,400"
Cisco,CSCO,7/22/2019,57.73,57.46,"10,485,600"
Cisco,CSCO,7/23/2019,57.71,58.06,"12,692,200"
Cisco,CSCO,7/24/2019,57.23,57.58,"18,177,000"
Cisco,CSCO,7/25/2019,56.62,57.36,"15,127,200"
Cisco,CSCO,7/26/2019,56.53,56.68,"15,243,000"
Cisco,CSCO,7/29/2019,56.93,56.69,"12,051,100"
Cisco,CSCO,7/30/2019,56.47,56.85,"9,623,400"
Cisco,CSCO,7/31/2019,55.4,56.33,"17,441,200"
Cisco,CSCO,8/1/2019,55.39,55.84,"19,020,600"
Cisco,CSCO,8/2/2019,53.25,54.22,"29,021,900"
Cisco,CSCO,8/5/2019,51.37,52.39,"29,931,800"
Cisco,CSCO,8/6/2019,52.6,51.95,"20,708,400"
Cisco,CSCO,8/7/2019,52.34,51.83,"24,128,600"
Cisco,CSCO,8/8/2019,53.16,52.79,"26,093,500"
Cisco,CSCO,8/9/2019,52.43,52.78,"17,425,000"
Cisco,CSCO,8/12/2019,51.54,52.27,"16,388,300"
Cisco,CSCO,8/13/2019,52.72,51.47,"21,499,500"
Cisco,CSCO,8/14/2019,50.61,52.12,"28,688,100"
Cisco,CSCO,8/15/2019,46.25,47.36,"61,129,100"
Cisco,CSCO,8/16/2019,46.96,46.42,"24,471,800"
Cisco,CSCO,8/19/2019,48.5,47.9,"26,384,800"
Cisco,CSCO,8/20/2019,47.93,48.54,"18,201,600"
Cisco,CSCO,8/21/2019,48.77,48.5,"18,365,400"
Cisco,CSCO,8/22/2019,48.18,49.24,"21,515,100"
Cisco,CSCO,8/23/2019,46.61,47.9,"25,871,100"
Cisco,CSCO,8/26/2019,47.1,47.05,"14,820,100"
Cisco,CSCO,8/27/2019,46.79,47.54,"20,859,000"
Cisco,CSCO,8/28/2019,46.87,46.53,"11,187,600"
Cisco,CSCO,8/29/2019,47.27,47.59,"14,733,400"
Cisco,CSCO,8/30/2019,46.81,47.52,"19,248,400"
Cisco,CSCO,9/3/2019,46.5,46.63,"17,009,400"
Cisco,CSCO,9/4/2019,47.32,47.02,"13,691,300"
Cisco,CSCO,9/5/2019,48.42,48.02,"18,434,200"
Cisco,CSCO,9/6/2019,48.84,48.65,"17,939,100"
Cisco,CSCO,9/9/2019,48.58,48.97,"21,175,100"
Cisco,CSCO,9/10/2019,49.21,48.57,"16,119,200"
Cisco,CSCO,9/11/2019,50.03,49.95,"18,656,000"
Cisco,CSCO,9/12/2019,49.93,50.28,"16,546,700"
Cisco,CSCO,9/13/2019,50.03,50.01,"15,867,800"
Cisco,CSCO,9/16/2019,49.96,49.8,"13,025,600"
Cisco,CSCO,9/17/2019,49.41,49.98,"16,070,600"
Cisco,CSCO,9/18/2019,49.34,49.47,"12,563,800"
Cisco,CSCO,9/19/2019,49.19,49.35,"15,349,400"
Cisco,CSCO,9/20/2019,49.6,49.29,"48,301,300"
Cisco,CSCO,9/23/2019,49.42,49.66,"16,450,000"
Cisco,CSCO,9/24/2019,49.12,49.75,"26,717,200"
Cisco,CSCO,9/25/2019,49.61,49.05,"14,013,500"
Cisco,CSCO,9/26/2019,48.83,49.43,"20,172,900"
Cisco,CSCO,9/27/2019,48.84,49,"16,065,300"
Cisco,CSCO,9/30/2019,49.41,48.95,"14,903,600"
Cisco,CSCO,10/1/2019,47.74,49.65,"24,185,600"
Cisco,CSCO,10/2/2019,46.56,47.35,"30,722,400"
Cisco,CSCO,10/3/2019,47.06,46.32,"15,915,500"
Cisco,CSCO,10/4/2019,47.52,47.25,"16,718,800"
Cisco,CSCO,10/7/2019,47.77,47.47,"14,625,200"
Cisco,CSCO,10/8/2019,46.39,47.5,"23,022,400"
Cisco,CSCO,10/9/2019,46.84,46.92,"16,768,600"
Cisco,CSCO,10/10/2019,46.15,46.05,"24,698,500"
Cisco,CSCO,10/11/2019,46.56,46.67,"25,153,600"
Cisco,CSCO,10/14/2019,46.05,46.55,"15,076,900"
Cisco,CSCO,10/15/2019,46.36,46.25,"18,794,400"
Cisco,CSCO,10/16/2019,46.79,46.36,"16,454,200"
Cisco,CSCO,10/17/2019,47.03,47.15,"14,352,400"
Cisco,CSCO,10/18/2019,46.71,47.1,"17,226,200"
Cisco,CSCO,10/21/2019,47.39,47.14,"13,277,700"
Cisco,CSCO,10/22/2019,47.55,47.5,"15,067,100"
Cisco,CSCO,10/23/2019,47.05,47.47,"15,647,100"
Cisco,CSCO,10/24/2019,46.41,47.23,"18,338,800"
Cisco,CSCO,10/25/2019,46.9,46.54,"15,701,200"
Cisco,CSCO,10/28/2019,47.17,47.15,"13,859,700"
Cisco,CSCO,10/29/2019,47.24,47,"13,713,900"
Cisco,CSCO,10/30/2019,47.56,47.3,"12,062,000"
Cisco,CSCO,10/31/2019,47.51,47.6,"12,488,300"
Cisco,CSCO,11/1/2019,47.03,46.85,"24,404,100"
Cisco,CSCO,11/4/2019,47.48,47.5,"15,018,900"
Cisco,CSCO,11/5/2019,47.76,47.59,"18,988,900"
Cisco,CSCO,11/6/2019,48.27,47.81,"15,904,500"
Cisco,CSCO,11/7/2019,48.42,48.61,"16,717,800"
Cisco,CSCO,11/8/2019,48.83,48.42,"14,407,000"
Cisco,CSCO,11/11/2019,48.1,48.01,"19,590,400"
Cisco,CSCO,11/12/2019,48.37,48.29,"15,632,900"
Cisco,CSCO,11/13/2019,48.46,48.24,"25,187,000"
Cisco,CSCO,11/14/2019,44.91,45.56,"65,568,900"
Cisco,CSCO,11/15/2019,45.09,45.07,"32,385,000"
Cisco,CSCO,11/18/2019,45.15,44.98,"22,742,800"
Cisco,CSCO,11/19/2019,45.47,45.39,"19,612,600"
Cisco,CSCO,11/20/2019,45.08,45.69,"18,660,800"
Cisco,CSCO,11/21/2019,44.84,45.13,"19,868,800"
Cisco,CSCO,11/22/2019,44.85,45.15,"18,725,700"
Cisco,CSCO,11/25/2019,45.45,45,"19,653,300"
Cisco,CSCO,11/26/2019,45.31,45.53,"29,422,000"
Cisco,CSCO,11/27/2019,45.24,45.36,"14,889,900"
Cisco,CSCO,11/29/2019,45.31,45.24,"9,808,900"
Cisco,CSCO,12/2/2019,44.7,45.25,"17,630,100"
Cisco,CSCO,12/3/2019,44.28,44.4,"19,625,500"
Cisco,CSCO,12/4/2019,43.89,44.52,"17,202,200"
Cisco,CSCO,12/5/2019,43.52,44.05,"22,632,800"
Cisco,CSCO,12/6/2019,43.84,43.89,"16,541,000"
Cisco,CSCO,12/9/2019,43.9,43.89,"17,508,500"
Cisco,CSCO,12/10/2019,44.1,43.85,"21,862,400"
Cisco,CSCO,12/11/2019,44.28,44.36,"16,440,500"
Cisco,CSCO,12/12/2019,45.67,44.55,"27,061,600"
Cisco,CSCO,12/13/2019,45.3,45.91,"21,796,900"
Cisco,CSCO,12/16/2019,45.98,45.8,"21,871,300"
Cisco,CSCO,12/17/2019,46.44,46.22,"22,510,000"
Cisco,CSCO,12/18/2019,46.64,46.52,"21,921,200"
Cisco,CSCO,12/19/2019,47.88,47.15,"30,764,700"
Cisco,CSCO,12/20/2019,47.45,48.25,"52,575,300"
Cisco,CSCO,12/23/2019,48.1,47.55,"20,253,500"
Cisco,CSCO,12/24/2019,47.78,48.16,"7,044,700"
Cisco,CSCO,12/26/2019,47.85,47.78,"11,091,700"
Cisco,CSCO,12/27/2019,47.77,47.99,"11,056,800"
Cisco,CSCO,12/30/2019,47.59,47.75,"12,128,600"
Cisco,CSCO,12/31/2019,47.96,47.54,"14,892,600"
Cisco,CSCO,1/2/2020,48.42,48.06,"16,708,100"
Cisco,CSCO,1/3/2020,47.63,47.91,"15,577,400"
Cisco,CSCO,1/6/2020,47.8,47.14,"22,183,600"
Cisco,CSCO,1/7/2020,47.49,47.72,"16,501,900"
Cisco,CSCO,1/8/2020,47.52,46.97,"25,175,900"
Cisco,CSCO,1/9/2020,47.32,47.79,"18,203,600"
Cisco,CSCO,1/10/2020,47.13,47.48,"13,502,600"
Cisco,CSCO,1/13/2020,47.97,47.31,"18,237,400"
Cisco,CSCO,1/14/2020,47.79,47.96,"17,948,700"
Cisco,CSCO,1/15/2020,48.01,47.92,"16,289,400"
Cisco,CSCO,1/16/2020,49.05,48.38,"20,094,900"
Cisco,CSCO,1/17/2020,49.02,49.31,"27,176,200"
Cisco,CSCO,1/21/2020,48.8,48.96,"21,771,800"
Cisco,CSCO,1/22/2020,49.07,49.28,"15,186,000"
Cisco,CSCO,1/23/2020,49,49,"16,767,700"
Cisco,CSCO,1/24/2020,48.85,49.22,"14,066,700"
Cisco,CSCO,1/27/2020,47.47,47.89,"20,666,000"
Cisco,CSCO,1/28/2020,47.77,47.52,"14,035,100"
Cisco,CSCO,1/29/2020,47.05,47.97,"14,273,600"
Cisco,CSCO,1/30/2020,47.24,46.54,"14,822,600"
Cisco,CSCO,1/31/2020,45.97,46.99,"20,069,900"
Cisco,CSCO,2/3/2020,46.53,46.4,"15,383,500"
Cisco,CSCO,2/4/2020,47.62,47.22,"13,947,300"
Cisco,CSCO,2/5/2020,48.45,48.33,"17,042,300"
Cisco,CSCO,2/6/2020,48.69,48.69,"9,814,800"
Cisco,CSCO,2/7/2020,47.97,48.6,"16,807,500"
Cisco,CSCO,2/10/2020,48.87,47.99,"19,012,700"
Cisco,CSCO,2/11/2020,49.13,49.39,"23,168,300"
Cisco,CSCO,2/12/2020,49.93,49.43,"31,686,200"
Cisco,CSCO,2/13/2020,47.32,47.15,"47,044,700"
Cisco,CSCO,2/14/2020,46.97,47.16,"26,747,200"
Cisco,CSCO,2/18/2020,46.59,46.82,"18,546,300"
Cisco,CSCO,2/19/2020,46.29,46.69,"27,626,400"
Cisco,CSCO,2/20/2020,46.85,46.09,"20,416,700"
Cisco,CSCO,2/21/2020,46.3,46.73,"20,028,700"
Cisco,CSCO,2/24/2020,44,45,"35,295,900"
Cisco,CSCO,2/25/2020,42.74,44.05,"48,024,700"
Cisco,CSCO,2/26/2020,42.16,42.97,"38,513,200"
Cisco,CSCO,2/27/2020,40.04,41.28,"51,442,900"
Cisco,CSCO,2/28/2020,39.93,38.7,"80,194,000"
Cisco,CSCO,3/2/2020,41.17,40.15,"48,864,300"
Cisco,CSCO,3/3/2020,40.04,41.26,"49,294,700"
Cisco,CSCO,3/4/2020,41.39,40.72,"30,022,100"
Cisco,CSCO,3/5/2020,39.57,40.17,"30,255,900"
Cisco,CSCO,3/6/2020,39.68,38,"48,605,600"
Cisco,CSCO,3/9/2020,37.96,36.9,"61,535,300"
Cisco,CSCO,3/10/2020,40.08,39.25,"50,536,500"
Cisco,CSCO,3/11/2020,37.05,39.02,"63,594,300"
Cisco,CSCO,3/12/2020,33.2,34.5,"51,855,300"
Cisco,CSCO,3/13/2020,37.64,35.18,"53,859,600"
Cisco,CSCO,3/16/2020,33.71,33.23,"44,211,300"
Cisco,CSCO,3/17/2020,35.5,34.7,"41,564,000"
Cisco,CSCO,3/18/2020,37.12,33.76,"49,812,028"
Coca Cola,KO,3/19/2019,45.56,45.55,"14,987,000"
Coca Cola,KO,3/20/2019,45.53,45.4,"13,376,100"
Coca Cola,KO,3/21/2019,45.51,45.53,"20,043,000"
Coca Cola,KO,3/22/2019,45.93,45.46,"19,055,900"
Coca Cola,KO,3/25/2019,46.03,45.86,"11,668,200"
Coca Cola,KO,3/26/2019,46.64,46.17,"11,434,900"
Coca Cola,KO,3/27/2019,46.61,46.65,"11,543,600"
Coca Cola,KO,3/28/2019,46.58,46.68,"11,121,100"
Coca Cola,KO,3/29/2019,46.86,46.67,"16,045,600"
Coca Cola,KO,4/1/2019,46.72,46.99,"11,522,700"
Coca Cola,KO,4/2/2019,46.57,46.75,"8,495,000"
Coca Cola,KO,4/3/2019,46.18,46.42,"12,854,500"
Coca Cola,KO,4/4/2019,46.48,46.34,"7,814,900"
Coca Cola,KO,4/5/2019,46.47,46.49,"7,677,600"
Coca Cola,KO,4/8/2019,46.55,46.54,"9,421,300"
Coca Cola,KO,4/9/2019,46.67,46.45,"8,641,800"
Coca Cola,KO,4/10/2019,46.64,46.84,"8,059,900"
Coca Cola,KO,4/11/2019,46.71,46.72,"7,352,400"
Coca Cola,KO,4/12/2019,46.74,46.67,"10,690,000"
Coca Cola,KO,4/15/2019,47,46.88,"10,261,300"
Coca Cola,KO,4/16/2019,46.95,47.05,"10,804,600"
Coca Cola,KO,4/17/2019,47.28,47.2,"11,849,300"
Coca Cola,KO,4/18/2019,47.48,47.33,"12,167,000"
Coca Cola,KO,4/22/2019,47.4,47.4,"9,834,700"
Coca Cola,KO,4/23/2019,48.21,48.09,"25,327,800"
Coca Cola,KO,4/24/2019,47.98,48.03,"15,997,300"
Coca Cola,KO,4/25/2019,47.84,47.74,"11,444,400"
Coca Cola,KO,4/26/2019,48.26,47.99,"10,154,300"
Coca Cola,KO,4/29/2019,48.42,48.17,"9,731,500"
Coca Cola,KO,4/30/2019,49.06,48.53,"17,912,900"
Coca Cola,KO,5/1/2019,48.59,48.95,"10,551,200"
Coca Cola,KO,5/2/2019,48.39,48.53,"8,724,600"
Coca Cola,KO,5/3/2019,48.72,48.6,"7,076,900"
Coca Cola,KO,5/6/2019,48.47,48.33,"8,657,800"
Coca Cola,KO,5/7/2019,48,48.23,"12,487,500"
Coca Cola,KO,5/8/2019,47.85,48.05,"9,281,400"
Coca Cola,KO,5/9/2019,47.4,47.8,"11,450,500"
Coca Cola,KO,5/10/2019,48.19,47.41,"9,653,800"
Coca Cola,KO,5/13/2019,48.05,47.91,"11,911,500"
Coca Cola,KO,5/14/2019,48.69,48.53,"16,844,200"
Coca Cola,KO,5/15/2019,49.18,48.67,"11,422,500"
Coca Cola,KO,5/16/2019,49.58,49.27,"17,771,300"
Coca Cola,KO,5/17/2019,49.2,49.27,"11,257,000"
Coca Cola,KO,5/20/2019,48.85,49.04,"13,850,500"
Coca Cola,KO,5/21/2019,48.6,49,"10,587,400"
Coca Cola,KO,5/22/2019,49.65,48.78,"16,050,400"
Coca Cola,KO,5/23/2019,49.85,49.5,"12,199,400"
Coca Cola,KO,5/24/2019,49.61,49.82,"6,887,600"
Coca Cola,KO,5/28/2019,49.1,49.6,"18,614,000"
Coca Cola,KO,5/29/2019,48.61,48.74,"12,534,600"
Coca Cola,KO,5/30/2019,49.25,48.72,"9,087,200"
Coca Cola,KO,5/31/2019,49.13,49,"11,368,600"
Coca Cola,KO,6/3/2019,49.98,49.16,"14,167,200"
Coca Cola,KO,6/4/2019,50,50,"12,010,600"
Coca Cola,KO,6/5/2019,50.78,50.01,"15,837,600"
Coca Cola,KO,6/6/2019,51.4,50.91,"15,190,400"
Coca Cola,KO,6/7/2019,51.49,51.47,"15,293,600"
Coca Cola,KO,6/10/2019,51.38,51.54,"9,737,400"
Coca Cola,KO,6/11/2019,51.33,51.45,"9,915,600"
Coca Cola,KO,6/12/2019,51.64,51.5,"11,087,500"
Coca Cola,KO,6/13/2019,51.13,51.46,"10,353,600"
Coca Cola,KO,6/14/2019,51.31,51.05,"8,694,300"
Coca Cola,KO,6/17/2019,50.87,51.25,"12,322,400"
Coca Cola,KO,6/18/2019,50.64,51.25,"9,221,100"
Coca Cola,KO,6/19/2019,51.12,50.54,"9,414,100"
Coca Cola,KO,6/20/2019,51.66,51.5,"10,656,600"
Coca Cola,KO,6/21/2019,51.55,51.53,"21,264,400"
Coca Cola,KO,6/24/2019,51.92,51.74,"10,780,000"
Coca Cola,KO,6/25/2019,51.76,52,"11,519,900"
Coca Cola,KO,6/26/2019,51.12,51.52,"12,405,100"
Coca Cola,KO,6/27/2019,51.08,51.29,"12,374,900"
Coca Cola,KO,6/28/2019,50.92,51.27,"16,339,900"
Coca Cola,KO,7/1/2019,51.6,51.07,"14,976,400"
Coca Cola,KO,7/2/2019,51.98,51.78,"8,569,200"
Coca Cola,KO,7/3/2019,52.1,52,"7,253,700"
Coca Cola,KO,7/5/2019,52.11,51.89,"8,916,300"
Coca Cola,KO,7/8/2019,52,52.2,"9,495,100"
Coca Cola,KO,7/9/2019,51.59,51.72,"10,584,900"
Coca Cola,KO,7/10/2019,51.82,51.8,"7,620,900"
Coca Cola,KO,7/11/2019,52.04,51.99,"10,376,500"
Coca Cola,KO,7/12/2019,52.12,52.25,"7,347,400"
Coca Cola,KO,7/15/2019,52.13,52.28,"5,876,100"
Coca Cola,KO,7/16/2019,52.14,51.96,"7,132,500"
Coca Cola,KO,7/17/2019,52.18,52.22,"8,264,200"
Coca Cola,KO,7/18/2019,52.03,52.04,"11,912,300"
Coca Cola,KO,7/19/2019,51.39,52.14,"10,355,500"
Coca Cola,KO,7/22/2019,51.22,51.52,"12,090,700"
Coca Cola,KO,7/23/2019,54.33,53.25,"33,417,900"
Coca Cola,KO,7/24/2019,53.78,54.12,"15,633,400"
Coca Cola,KO,7/25/2019,53.07,53.63,"19,135,000"
Coca Cola,KO,7/26/2019,54.17,53.34,"11,451,900"
Coca Cola,KO,7/29/2019,53.99,54.17,"12,283,900"
Coca Cola,KO,7/30/2019,53.72,53.96,"8,127,100"
Coca Cola,KO,7/31/2019,52.63,53.51,"16,865,500"
Coca Cola,KO,8/1/2019,52.03,52.78,"19,527,200"
Coca Cola,KO,8/2/2019,52.33,51.91,"13,102,300"
Coca Cola,KO,8/5/2019,51.65,52.39,"19,986,500"
Coca Cola,KO,8/6/2019,52.27,51.87,"19,903,100"
Coca Cola,KO,8/7/2019,53.18,52.27,"17,937,000"
Coca Cola,KO,8/8/2019,53.69,53.21,"10,799,000"
Coca Cola,KO,8/9/2019,53.42,53.79,"9,260,900"
Coca Cola,KO,8/12/2019,53.2,53.28,"4,778,600"
Coca Cola,KO,8/13/2019,53.5,52.9,"8,581,200"
Coca Cola,KO,8/14/2019,52.99,53.34,"17,088,900"
Coca Cola,KO,8/15/2019,53.87,53.43,"12,393,200"
Coca Cola,KO,8/16/2019,54.41,53.98,"14,288,700"
Coca Cola,KO,8/19/2019,54.69,54.44,"10,936,200"
Coca Cola,KO,8/20/2019,53.88,54.62,"8,176,700"
Coca Cola,KO,8/21/2019,54.1,54.25,"10,886,500"
Coca Cola,KO,8/22/2019,54.49,54.12,"7,467,900"
Coca Cola,KO,8/23/2019,53.74,54.42,"14,160,400"
Coca Cola,KO,8/26/2019,54.54,54,"9,226,900"
Coca Cola,KO,8/27/2019,54.72,54.7,"13,537,000"
Coca Cola,KO,8/28/2019,55.11,54.66,"10,046,400"
Coca Cola,KO,8/29/2019,55.05,55.26,"9,262,800"
Coca Cola,KO,8/30/2019,55.04,55.16,"8,746,700"
Coca Cola,KO,9/3/2019,55.3,54.98,"12,991,400"
Coca Cola,KO,9/4/2019,55.77,55.35,"10,718,100"
Coca Cola,KO,9/5/2019,55.12,55.75,"13,677,000"
Coca Cola,KO,9/6/2019,55.23,55.44,"9,093,500"
Coca Cola,KO,9/9/2019,54.52,55.03,"10,814,900"
Coca Cola,KO,9/10/2019,54.4,54.23,"12,038,200"
Coca Cola,KO,9/11/2019,54.77,54.29,"9,740,400"
Coca Cola,KO,9/12/2019,55.11,55.1,"12,357,900"
Coca Cola,KO,9/13/2019,54.26,54.48,"11,486,100"
Coca Cola,KO,9/16/2019,53.96,54.1,"11,172,000"
Coca Cola,KO,9/17/2019,54.24,54.1,"11,347,400"
Coca Cola,KO,9/18/2019,54.23,54.2,"9,700,400"
Coca Cola,KO,9/19/2019,54.52,54.23,"7,560,300"
Coca Cola,KO,9/20/2019,53.91,54.69,"19,211,500"
Coca Cola,KO,9/23/2019,54.14,53.91,"6,485,300"
Coca Cola,KO,9/24/2019,54.3,54.25,"10,093,000"
Coca Cola,KO,9/25/2019,54.17,54.44,"10,248,400"
Coca Cola,KO,9/26/2019,54.39,54.47,"10,031,200"
Coca Cola,KO,9/27/2019,54.31,54.56,"7,939,900"
Coca Cola,KO,9/30/2019,54.44,54.15,"9,808,700"
Coca Cola,KO,10/1/2019,54.65,54.53,"14,261,500"
Coca Cola,KO,10/2/2019,53.08,54.21,"14,343,600"
Coca Cola,KO,10/3/2019,53.84,53.5,"13,817,500"
Coca Cola,KO,10/4/2019,54.54,54,"9,295,400"
Coca Cola,KO,10/7/2019,53.87,54.33,"5,964,900"
Coca Cola,KO,10/8/2019,53.58,53.88,"13,301,900"
Coca Cola,KO,10/9/2019,53.83,54.06,"7,135,000"
Coca Cola,KO,10/10/2019,53.66,53.55,"8,942,900"
Coca Cola,KO,10/11/2019,53.3,53.65,"8,981,700"
Coca Cola,KO,10/14/2019,53.3,53.49,"7,306,300"
Coca Cola,KO,10/15/2019,53.51,53.43,"9,564,300"
Coca Cola,KO,10/16/2019,53.49,53.46,"10,454,800"
Coca Cola,KO,10/17/2019,53.79,53.69,"13,190,300"
Coca Cola,KO,10/18/2019,54.78,55,"18,122,400"
Coca Cola,KO,10/21/2019,54.23,54.45,"12,778,900"
Coca Cola,KO,10/22/2019,53.85,54.23,"9,533,400"
Coca Cola,KO,10/23/2019,54.64,54.06,"8,556,600"
Coca Cola,KO,10/24/2019,54.61,54.57,"11,051,400"
Coca Cola,KO,10/25/2019,53.75,54.55,"9,782,400"
Coca Cola,KO,10/28/2019,53.57,53.74,"8,866,100"
Coca Cola,KO,10/29/2019,53.41,53.39,"7,999,700"
Coca Cola,KO,10/30/2019,53.94,53.52,"8,620,900"
Coca Cola,KO,10/31/2019,54.43,53.96,"13,981,600"
Coca Cola,KO,11/1/2019,53.9,54.63,"9,889,200"
Coca Cola,KO,11/4/2019,53.14,53.96,"17,515,100"
Coca Cola,KO,11/5/2019,52.42,52.89,"19,283,600"
Coca Cola,KO,11/6/2019,52.8,52.53,"13,288,900"
Coca Cola,KO,11/7/2019,52.29,52.88,"11,725,500"
Coca Cola,KO,11/8/2019,52.21,52.46,"7,141,800"
Coca Cola,KO,11/11/2019,51.84,52.33,"8,198,300"
Coca Cola,KO,11/12/2019,51.71,51.91,"12,656,900"
Coca Cola,KO,11/13/2019,52.41,52.18,"12,257,900"
Coca Cola,KO,11/14/2019,52.63,52.53,"8,660,300"
Coca Cola,KO,11/15/2019,52.67,52.64,"8,982,400"
Coca Cola,KO,11/18/2019,53.03,52.68,"13,782,000"
Coca Cola,KO,11/19/2019,53.08,53.15,"12,679,500"
Coca Cola,KO,11/20/2019,53.22,53.1,"11,970,300"
Coca Cola,KO,11/21/2019,52.96,53.11,"7,856,100"
Coca Cola,KO,11/22/2019,53.03,52.96,"9,113,300"
Coca Cola,KO,11/25/2019,53.22,53.28,"10,963,500"
Coca Cola,KO,11/26/2019,53.9,53.31,"13,219,800"
Coca Cola,KO,11/27/2019,53.95,53.93,"9,595,200"
Coca Cola,KO,11/29/2019,53.4,53.7,"7,222,300"
Coca Cola,KO,12/2/2019,53.75,53.32,"13,173,800"
Coca Cola,KO,12/3/2019,53.8,53.71,"14,498,300"
Coca Cola,KO,12/4/2019,54.29,53.8,"13,624,000"
Coca Cola,KO,12/5/2019,54.19,54.21,"14,068,100"
Coca Cola,KO,12/6/2019,54.42,54.31,"7,843,500"
Coca Cola,KO,12/9/2019,54.07,54.3,"13,887,200"
Coca Cola,KO,12/10/2019,53.77,54.04,"8,993,900"
Coca Cola,KO,12/11/2019,53.95,53.94,"8,879,100"
Coca Cola,KO,12/12/2019,54.14,54.01,"11,233,300"
Coca Cola,KO,12/13/2019,54.42,53.94,"13,072,200"
Coca Cola,KO,12/16/2019,54.42,54.69,"9,538,100"
Coca Cola,KO,12/17/2019,54.42,54.4,"9,230,000"
Coca Cola,KO,12/18/2019,53.91,54.53,"15,132,100"
Coca Cola,KO,12/19/2019,54.32,54.04,"13,385,900"
Coca Cola,KO,12/20/2019,54.97,54.94,"23,832,800"
Coca Cola,KO,12/23/2019,54.91,55,"9,300,800"
Coca Cola,KO,12/24/2019,54.71,54.8,"3,359,300"
Coca Cola,KO,12/26/2019,55.02,54.92,"6,228,500"
Coca Cola,KO,12/27/2019,55.35,55.01,"6,895,500"
Coca Cola,KO,12/30/2019,55.27,55.18,"6,431,700"
Coca Cola,KO,12/31/2019,55.35,55.2,"7,982,600"
Coca Cola,KO,1/2/2020,54.99,55.32,"11,867,700"
Coca Cola,KO,1/3/2020,54.69,54.32,"11,354,500"
Coca Cola,KO,1/6/2020,54.67,54.65,"14,698,300"
Coca Cola,KO,1/7/2020,54.25,54.45,"9,973,900"
Coca Cola,KO,1/8/2020,54.35,54.27,"10,676,000"
Coca Cola,KO,1/9/2020,55.34,55,"15,398,000"
Coca Cola,KO,1/10/2020,55.53,55.48,"13,040,100"
Coca Cola,KO,1/13/2020,56.13,55.53,"14,302,900"
Coca Cola,KO,1/14/2020,56,56.24,"16,345,300"
Coca Cola,KO,1/15/2020,56.7,56,"17,735,400"
Coca Cola,KO,1/16/2020,56.82,56.85,"10,234,100"
Coca Cola,KO,1/17/2020,56.94,56.87,"14,264,300"
Coca Cola,KO,1/21/2020,57.17,56.85,"11,968,900"
Coca Cola,KO,1/22/2020,57.61,57.25,"12,869,600"
Coca Cola,KO,1/23/2020,57.83,57.38,"12,858,900"
Coca Cola,KO,1/24/2020,57.68,57.85,"8,594,300"
Coca Cola,KO,1/27/2020,57.48,57.21,"14,359,900"
Coca Cola,KO,1/28/2020,57.01,57.45,"15,240,200"
Coca Cola,KO,1/29/2020,57.01,57,"13,163,600"
Coca Cola,KO,1/30/2020,58.86,57.93,"20,225,600"
Coca Cola,KO,1/31/2020,58.4,58.97,"17,685,200"
Coca Cola,KO,2/3/2020,58.58,58.75,"12,336,800"
Coca Cola,KO,2/4/2020,58.84,58.75,"15,417,900"
Coca Cola,KO,2/5/2020,58.85,58.9,"11,414,900"
Coca Cola,KO,2/6/2020,58.99,58.98,"9,347,000"
Coca Cola,KO,2/7/2020,59.19,58.88,"8,757,800"
Coca Cola,KO,2/10/2020,59.75,59.32,"7,984,900"
Coca Cola,KO,2/11/2020,59.59,59.72,"7,431,200"
Coca Cola,KO,2/12/2020,59.41,59.48,"9,179,100"
Coca Cola,KO,2/13/2020,59.61,59.38,"8,173,200"
Coca Cola,KO,2/14/2020,59.95,59.63,"9,965,500"
Coca Cola,KO,2/18/2020,59.53,59.81,"10,075,700"
Coca Cola,KO,2/19/2020,59.77,59.51,"6,265,700"
Coca Cola,KO,2/20/2020,59.72,59.68,"7,597,200"
Coca Cola,KO,2/21/2020,60.13,59.51,"10,842,400"
Coca Cola,KO,2/24/2020,58.65,59.11,"14,415,500"
Coca Cola,KO,2/25/2020,57.82,58.7,"15,915,100"
Coca Cola,KO,2/26/2020,57.6,57.98,"15,837,800"
Coca Cola,KO,2/27/2020,54.93,57.15,"23,754,000"
Coca Cola,KO,2/28/2020,53.49,53.83,"40,891,800"
Coca Cola,KO,3/2/2020,55.92,53.93,"25,698,600"
Coca Cola,KO,3/3/2020,56.06,56.76,"27,099,200"
Coca Cola,KO,3/4/2020,58.92,56.41,"20,526,100"
Coca Cola,KO,3/5/2020,56.74,57.8,"17,948,500"
Coca Cola,KO,3/6/2020,55.26,54.94,"22,353,900"
Coca Cola,KO,3/9/2020,51.86,52.05,"27,898,300"
Coca Cola,KO,3/10/2020,53.66,53.22,"27,457,400"
Coca Cola,KO,3/11/2020,52.21,52.35,"22,653,900"
Coca Cola,KO,3/12/2020,47.16,48.54,"31,913,100"
Coca Cola,KO,3/13/2020,48.47,49.51,"33,697,200"
Coca Cola,KO,3/16/2020,45.26,42.24,"28,682,300"
Coca Cola,KO,3/17/2020,47.18,45.88,"32,103,600"
Coca Cola,KO,3/18/2020,44.85,45.88,"34,892,236"
ColgatePalmolive,CL,3/19/2019,65.75,66.21,"4,623,600"
ColgatePalmolive,CL,3/20/2019,65.11,65.88,"3,788,900"
ColgatePalmolive,CL,3/21/2019,65.83,65,"2,793,800"
ColgatePalmolive,CL,3/22/2019,66,65.78,"2,877,600"
ColgatePalmolive,CL,3/25/2019,66.26,65.91,"2,972,600"
ColgatePalmolive,CL,3/26/2019,66.92,66.61,"2,297,300"
ColgatePalmolive,CL,3/27/2019,67.01,67.03,"2,918,900"
ColgatePalmolive,CL,3/28/2019,67.37,67.12,"2,958,900"
ColgatePalmolive,CL,3/29/2019,68.54,67.5,"4,598,700"
ColgatePalmolive,CL,4/1/2019,68.3,68.38,"4,139,300"
ColgatePalmolive,CL,4/2/2019,68.37,68.21,"3,130,000"
ColgatePalmolive,CL,4/3/2019,67.82,68.22,"3,791,300"
ColgatePalmolive,CL,4/4/2019,67.55,68,"2,541,700"
ColgatePalmolive,CL,4/5/2019,67.92,67.54,"1,981,000"
ColgatePalmolive,CL,4/8/2019,68.02,68.05,"1,678,100"
ColgatePalmolive,CL,4/9/2019,68.11,67.81,"2,102,100"
ColgatePalmolive,CL,4/10/2019,68.11,68.05,"2,023,100"
ColgatePalmolive,CL,4/11/2019,68.09,68.31,"2,508,900"
ColgatePalmolive,CL,4/12/2019,68.77,68.01,"3,849,700"
ColgatePalmolive,CL,4/15/2019,68.71,68.51,"2,907,500"
ColgatePalmolive,CL,4/16/2019,69.04,68.72,"3,183,400"
ColgatePalmolive,CL,4/17/2019,68.68,68.89,"2,633,600"
ColgatePalmolive,CL,4/18/2019,69.35,69,"3,369,000"
ColgatePalmolive,CL,4/22/2019,69.6,69.37,"3,901,700"
ColgatePalmolive,CL,4/23/2019,69.01,69.33,"3,388,000"
ColgatePalmolive,CL,4/24/2019,68.86,68.59,"3,600,900"
ColgatePalmolive,CL,4/25/2019,68.69,68.5,"3,191,200"
ColgatePalmolive,CL,4/26/2019,71.3,69.58,"5,956,000"
ColgatePalmolive,CL,4/29/2019,71.38,71.25,"3,383,900"
ColgatePalmolive,CL,4/30/2019,72.79,71.51,"4,050,200"
ColgatePalmolive,CL,5/1/2019,71.29,72.08,"3,919,100"
ColgatePalmolive,CL,5/2/2019,71.82,71.31,"2,209,900"
ColgatePalmolive,CL,5/3/2019,71.95,71.86,"2,436,700"
ColgatePalmolive,CL,5/6/2019,71.69,71.53,"2,383,300"
ColgatePalmolive,CL,5/7/2019,70.51,71.27,"4,125,500"
ColgatePalmolive,CL,5/8/2019,70.99,70.62,"3,273,900"
ColgatePalmolive,CL,5/9/2019,70.85,70.74,"2,415,200"
ColgatePalmolive,CL,5/10/2019,71.5,70.56,"2,341,200"
ColgatePalmolive,CL,5/13/2019,71.56,70.88,"2,601,300"
ColgatePalmolive,CL,5/14/2019,71.15,71.5,"2,855,400"
ColgatePalmolive,CL,5/15/2019,71.34,71.18,"4,454,400"
ColgatePalmolive,CL,5/16/2019,72.5,71.75,"3,581,300"
ColgatePalmolive,CL,5/17/2019,71.97,71.96,"2,764,200"
ColgatePalmolive,CL,5/20/2019,71.7,72.08,"3,149,900"
ColgatePalmolive,CL,5/21/2019,71.53,71.71,"2,538,200"
ColgatePalmolive,CL,5/22/2019,71.53,71.27,"3,862,500"
ColgatePalmolive,CL,5/23/2019,71.75,71.37,"2,855,100"
ColgatePalmolive,CL,5/24/2019,71.2,71.9,"2,267,800"
ColgatePalmolive,CL,5/28/2019,70.11,71.29,"3,327,700"
ColgatePalmolive,CL,5/29/2019,69.97,69.92,"3,580,200"
ColgatePalmolive,CL,5/30/2019,70.85,70.2,"1,834,400"
ColgatePalmolive,CL,5/31/2019,69.62,70.51,"3,031,300"
ColgatePalmolive,CL,6/3/2019,70.69,69.7,"3,652,200"
ColgatePalmolive,CL,6/4/2019,70.82,71.01,"3,757,600"
ColgatePalmolive,CL,6/5/2019,71.92,71.12,"2,675,200"
ColgatePalmolive,CL,6/6/2019,73.11,72.11,"3,866,500"
ColgatePalmolive,CL,6/7/2019,73.99,73.2,"3,453,800"
ColgatePalmolive,CL,6/10/2019,73.03,73.86,"3,191,000"
ColgatePalmolive,CL,6/11/2019,73.33,73.19,"3,184,700"
ColgatePalmolive,CL,6/12/2019,73.05,73.63,"3,230,000"
ColgatePalmolive,CL,6/13/2019,72.75,73.08,"2,944,600"
ColgatePalmolive,CL,6/14/2019,73.35,72.87,"2,591,900"
ColgatePalmolive,CL,6/17/2019,73.41,73.35,"2,702,200"
ColgatePalmolive,CL,6/18/2019,72.89,73.98,"2,677,100"
ColgatePalmolive,CL,6/19/2019,73.53,72.7,"3,096,500"
ColgatePalmolive,CL,6/20/2019,73.6,73.81,"2,754,500"
ColgatePalmolive,CL,6/21/2019,72.95,73.68,"6,209,400"
ColgatePalmolive,CL,6/24/2019,73.97,73.54,"3,508,100"
ColgatePalmolive,CL,6/25/2019,73.91,73.87,"3,178,100"
ColgatePalmolive,CL,6/26/2019,72.35,73.72,"2,831,100"
ColgatePalmolive,CL,6/27/2019,72.14,72.34,"2,470,800"
ColgatePalmolive,CL,6/28/2019,71.67,72.52,"5,443,800"
ColgatePalmolive,CL,7/1/2019,72.08,71.96,"3,161,800"
ColgatePalmolive,CL,7/2/2019,72.74,72.12,"2,298,100"
ColgatePalmolive,CL,7/3/2019,74,73.09,"2,291,600"
ColgatePalmolive,CL,7/5/2019,73.14,73.49,"3,771,900"
ColgatePalmolive,CL,7/8/2019,73.38,73.13,"2,989,300"
ColgatePalmolive,CL,7/9/2019,73.11,72.69,"3,885,600"
ColgatePalmolive,CL,7/10/2019,73.49,73.42,"2,392,300"
ColgatePalmolive,CL,7/11/2019,73.89,73.78,"2,878,200"
ColgatePalmolive,CL,7/12/2019,74.38,73.99,"2,937,500"
ColgatePalmolive,CL,7/15/2019,74,74.42,"2,487,700"
ColgatePalmolive,CL,7/16/2019,74.5,74.21,"3,485,400"
ColgatePalmolive,CL,7/17/2019,73.75,73.95,"2,775,100"
ColgatePalmolive,CL,7/18/2019,73.88,73.74,"2,412,700"
ColgatePalmolive,CL,7/19/2019,72.7,73.77,"2,417,400"
ColgatePalmolive,CL,7/22/2019,72.35,72.84,"2,945,000"
ColgatePalmolive,CL,7/23/2019,72.28,72.88,"3,986,700"
ColgatePalmolive,CL,7/24/2019,71.28,71.84,"3,246,900"
ColgatePalmolive,CL,7/25/2019,71.93,71.13,"4,383,400"
ColgatePalmolive,CL,7/26/2019,73.69,71.92,"4,036,200"
ColgatePalmolive,CL,7/29/2019,75.57,73.85,"4,635,900"
ColgatePalmolive,CL,7/30/2019,74.74,75.51,"5,020,600"
ColgatePalmolive,CL,7/31/2019,71.74,74.59,"5,187,400"
ColgatePalmolive,CL,8/1/2019,71.26,71.63,"4,618,400"
ColgatePalmolive,CL,8/2/2019,71.2,71.3,"3,813,500"
ColgatePalmolive,CL,8/5/2019,68.8,70.99,"5,215,500"
ColgatePalmolive,CL,8/6/2019,69.85,69.08,"4,868,600"
ColgatePalmolive,CL,8/7/2019,70.44,69.44,"4,222,100"
ColgatePalmolive,CL,8/8/2019,71.71,70.67,"2,712,900"
ColgatePalmolive,CL,8/9/2019,71.52,71.8,"2,993,200"
ColgatePalmolive,CL,8/12/2019,70.73,71.4,"2,250,000"
ColgatePalmolive,CL,8/13/2019,71.69,70.87,"2,513,600"
ColgatePalmolive,CL,8/14/2019,70.52,71.01,"3,990,000"
ColgatePalmolive,CL,8/15/2019,71.37,70.87,"3,698,800"
ColgatePalmolive,CL,8/16/2019,72.28,71.69,"2,549,000"
ColgatePalmolive,CL,8/19/2019,73.08,73.01,"2,139,500"
ColgatePalmolive,CL,8/20/2019,72.54,72.96,"2,463,700"
ColgatePalmolive,CL,8/21/2019,72.61,73,"2,527,100"
ColgatePalmolive,CL,8/22/2019,73.04,72.66,"1,526,600"
ColgatePalmolive,CL,8/23/2019,72.23,73.11,"3,910,900"
ColgatePalmolive,CL,8/26/2019,72.77,72.66,"1,770,300"
ColgatePalmolive,CL,8/27/2019,73.44,73.28,"2,582,100"
ColgatePalmolive,CL,8/28/2019,74,73.5,"2,050,600"
ColgatePalmolive,CL,8/29/2019,74.2,74.47,"1,819,700"
ColgatePalmolive,CL,8/30/2019,74.15,74.47,"2,899,700"
ColgatePalmolive,CL,9/3/2019,74.31,73.67,"1,963,800"
ColgatePalmolive,CL,9/4/2019,74.87,74.83,"2,422,900"
ColgatePalmolive,CL,9/5/2019,74.29,75,"3,430,900"
ColgatePalmolive,CL,9/6/2019,74.7,74.41,"2,333,300"
ColgatePalmolive,CL,9/9/2019,73.19,74.6,"5,153,000"
ColgatePalmolive,CL,9/10/2019,72.12,72.51,"4,712,900"
ColgatePalmolive,CL,9/11/2019,72.85,71.95,"2,305,700"
ColgatePalmolive,CL,9/12/2019,72.29,73.37,"2,644,200"
ColgatePalmolive,CL,9/13/2019,70.71,71.6,"4,679,600"
ColgatePalmolive,CL,9/16/2019,69.43,70.1,"4,116,900"
ColgatePalmolive,CL,9/17/2019,69.86,69.57,"3,381,800"
ColgatePalmolive,CL,9/18/2019,70.75,70.18,"3,532,800"
ColgatePalmolive,CL,9/19/2019,70.95,70.94,"3,831,300"
ColgatePalmolive,CL,9/20/2019,70.95,71.02,"4,770,000"
ColgatePalmolive,CL,9/23/2019,71.5,70.85,"3,952,000"
ColgatePalmolive,CL,9/24/2019,72.49,71.96,"4,395,800"
ColgatePalmolive,CL,9/25/2019,72.24,72.54,"2,784,500"
ColgatePalmolive,CL,9/26/2019,72.72,72.3,"2,265,200"
ColgatePalmolive,CL,9/27/2019,73.26,73.14,"3,766,200"
ColgatePalmolive,CL,9/30/2019,73.51,73.15,"3,387,800"
ColgatePalmolive,CL,10/1/2019,71.73,72.78,"3,241,800"
ColgatePalmolive,CL,10/2/2019,70.52,71.4,"3,352,600"
ColgatePalmolive,CL,10/3/2019,70.87,70.81,"2,269,700"
ColgatePalmolive,CL,10/4/2019,72.07,70.97,"2,415,100"
ColgatePalmolive,CL,10/7/2019,71.62,71.97,"2,484,400"
ColgatePalmolive,CL,10/8/2019,70.68,71.49,"2,539,200"
ColgatePalmolive,CL,10/9/2019,70.63,70.88,"1,844,200"
ColgatePalmolive,CL,10/10/2019,70.77,69.96,"2,219,600"
ColgatePalmolive,CL,10/11/2019,70.51,71.11,"2,574,100"
ColgatePalmolive,CL,10/14/2019,69.41,70.61,"2,556,400"
ColgatePalmolive,CL,10/15/2019,68.4,69.43,"4,404,000"
ColgatePalmolive,CL,10/16/2019,67.85,68.38,"4,436,000"
ColgatePalmolive,CL,10/17/2019,68.08,68.16,"3,760,600"
ColgatePalmolive,CL,10/18/2019,68.03,68.01,"4,022,600"
ColgatePalmolive,CL,10/21/2019,68.3,68,"2,520,300"
ColgatePalmolive,CL,10/22/2019,67.06,68.55,"3,864,500"
ColgatePalmolive,CL,10/23/2019,67.54,66.82,"4,092,600"
ColgatePalmolive,CL,10/24/2019,68.34,67.75,"4,994,800"
ColgatePalmolive,CL,10/25/2019,68.41,68.4,"3,850,300"
ColgatePalmolive,CL,10/28/2019,67.35,68.64,"4,595,500"
ColgatePalmolive,CL,10/29/2019,67.92,67.17,"3,018,800"
ColgatePalmolive,CL,10/30/2019,68.58,67.98,"2,575,700"
ColgatePalmolive,CL,10/31/2019,68.6,68.42,"4,373,900"
ColgatePalmolive,CL,11/1/2019,66.81,67.44,"6,128,400"
ColgatePalmolive,CL,11/4/2019,65.41,66.53,"6,528,500"
ColgatePalmolive,CL,11/5/2019,65.96,65.17,"5,394,100"
ColgatePalmolive,CL,11/6/2019,66.52,66.31,"4,412,600"
ColgatePalmolive,CL,11/7/2019,66.87,66.58,"4,332,100"
ColgatePalmolive,CL,11/8/2019,66.63,66.76,"3,489,400"
ColgatePalmolive,CL,11/11/2019,66.54,66.4,"2,640,400"
ColgatePalmolive,CL,11/12/2019,66.64,66.67,"3,315,900"
ColgatePalmolive,CL,11/13/2019,66.88,67,"3,454,600"
ColgatePalmolive,CL,11/14/2019,66.64,66.63,"2,956,200"
ColgatePalmolive,CL,11/15/2019,66.37,66.66,"5,146,800"
ColgatePalmolive,CL,11/18/2019,67.13,66.81,"4,568,200"
ColgatePalmolive,CL,11/19/2019,67.16,67.13,"3,710,400"
ColgatePalmolive,CL,11/20/2019,67.21,67.23,"3,008,600"
ColgatePalmolive,CL,11/21/2019,66.75,67.52,"3,432,900"
ColgatePalmolive,CL,11/22/2019,66.71,66.61,"2,616,300"
ColgatePalmolive,CL,11/25/2019,66.98,66.83,"3,020,200"
ColgatePalmolive,CL,11/26/2019,67.79,67.2,"3,513,800"
ColgatePalmolive,CL,11/27/2019,67.68,67.79,"2,517,600"
ColgatePalmolive,CL,11/29/2019,67.82,67.81,"1,385,100"
ColgatePalmolive,CL,12/2/2019,67.57,68,"3,487,800"
ColgatePalmolive,CL,12/3/2019,67.3,67.63,"3,677,000"
ColgatePalmolive,CL,12/4/2019,68.08,67.12,"3,279,000"
ColgatePalmolive,CL,12/5/2019,67.82,67.86,"4,056,500"
ColgatePalmolive,CL,12/6/2019,68.24,67.88,"3,504,700"
ColgatePalmolive,CL,12/9/2019,68.6,68.25,"3,610,200"
ColgatePalmolive,CL,12/10/2019,67.93,68.31,"3,820,600"
ColgatePalmolive,CL,12/11/2019,67.46,67.92,"3,229,300"
ColgatePalmolive,CL,12/12/2019,67.23,67.55,"3,658,400"
ColgatePalmolive,CL,12/13/2019,68.69,67.23,"5,179,600"
ColgatePalmolive,CL,12/16/2019,68.87,68.84,"3,371,200"
ColgatePalmolive,CL,12/17/2019,67.84,68.65,"4,647,600"
ColgatePalmolive,CL,12/18/2019,68.27,68.13,"5,846,100"
ColgatePalmolive,CL,12/19/2019,68.34,67.27,"4,266,400"
ColgatePalmolive,CL,12/20/2019,68.85,69.1,"6,008,000"
ColgatePalmolive,CL,12/23/2019,68.72,69.01,"2,776,000"
ColgatePalmolive,CL,12/24/2019,68.55,68.65,"816,700"
ColgatePalmolive,CL,12/26/2019,68.58,68.8,"2,493,600"
ColgatePalmolive,CL,12/27/2019,69.18,68.84,"2,943,700"
ColgatePalmolive,CL,12/30/2019,68.79,68.87,"1,810,700"
ColgatePalmolive,CL,12/31/2019,68.84,68.77,"1,960,200"
ColgatePalmolive,CL,1/2/2020,68.12,68.84,"3,441,800"
ColgatePalmolive,CL,1/3/2020,68.02,67.84,"3,473,800"
ColgatePalmolive,CL,1/6/2020,68.49,68.08,"4,607,500"
ColgatePalmolive,CL,1/7/2020,67.55,68.46,"4,500,000"
ColgatePalmolive,CL,1/8/2020,69.27,67.8,"4,676,100"
ColgatePalmolive,CL,1/9/2020,69.86,69.38,"3,996,100"
ColgatePalmolive,CL,1/10/2020,70.15,69.73,"3,724,000"
ColgatePalmolive,CL,1/13/2020,70.14,70.16,"4,641,300"
ColgatePalmolive,CL,1/14/2020,70.29,70.14,"4,711,900"
ColgatePalmolive,CL,1/15/2020,70.8,70.34,"3,606,200"
ColgatePalmolive,CL,1/16/2020,70.75,70.96,"2,720,300"
ColgatePalmolive,CL,1/17/2020,71.18,70.43,"4,019,700"
ColgatePalmolive,CL,1/21/2020,71.29,71.07,"6,470,400"
ColgatePalmolive,CL,1/22/2020,70.53,70.88,"2,890,800"
ColgatePalmolive,CL,1/23/2020,70.61,70.07,"2,581,600"
ColgatePalmolive,CL,1/24/2020,70.3,70.83,"2,938,300"
ColgatePalmolive,CL,1/27/2020,70.1,70.15,"3,688,100"
ColgatePalmolive,CL,1/28/2020,69.71,70.12,"2,770,600"
ColgatePalmolive,CL,1/29/2020,68.83,69.75,"3,233,400"
ColgatePalmolive,CL,1/30/2020,69.47,68.8,"3,539,300"
ColgatePalmolive,CL,1/31/2020,73.78,73.64,"13,592,300"
ColgatePalmolive,CL,2/3/2020,74.93,74.06,"7,725,400"
ColgatePalmolive,CL,2/4/2020,75.4,75.28,"4,671,800"
ColgatePalmolive,CL,2/5/2020,75.73,75.25,"4,282,900"
ColgatePalmolive,CL,2/6/2020,76.31,75.97,"4,663,900"
ColgatePalmolive,CL,2/7/2020,76.03,76.4,"3,222,700"
ColgatePalmolive,CL,2/10/2020,77.35,75.96,"4,418,400"
ColgatePalmolive,CL,2/11/2020,76.11,77.24,"3,992,600"
ColgatePalmolive,CL,2/12/2020,75.95,76.21,"3,735,400"
ColgatePalmolive,CL,2/13/2020,76.37,75.72,"2,907,800"
ColgatePalmolive,CL,2/14/2020,76.69,76.36,"2,820,400"
ColgatePalmolive,CL,2/18/2020,76.07,76.61,"4,370,500"
ColgatePalmolive,CL,2/19/2020,75.54,76,"2,686,700"
ColgatePalmolive,CL,2/20/2020,75.16,75.46,"3,350,900"
ColgatePalmolive,CL,2/21/2020,76.27,75.19,"5,341,500"
ColgatePalmolive,CL,2/24/2020,74.42,71.71,"5,584,400"
ColgatePalmolive,CL,2/25/2020,73.8,74.4,"5,739,500"
ColgatePalmolive,CL,2/26/2020,72.92,74,"4,188,700"
ColgatePalmolive,CL,2/27/2020,70.15,73.06,"6,181,100"
ColgatePalmolive,CL,2/28/2020,67.57,68.99,"11,130,900"
ColgatePalmolive,CL,3/2/2020,72.44,68.51,"7,940,800"
ColgatePalmolive,CL,3/3/2020,71.78,72.55,"7,487,800"
ColgatePalmolive,CL,3/4/2020,75.37,73.9,"7,174,700"
ColgatePalmolive,CL,3/5/2020,72.34,73.71,"5,877,500"
ColgatePalmolive,CL,3/6/2020,72.51,70.37,"6,339,600"
ColgatePalmolive,CL,3/9/2020,69.99,69.3,"7,399,300"
ColgatePalmolive,CL,3/10/2020,71.81,71.62,"7,521,500"
ColgatePalmolive,CL,3/11/2020,68.9,70.14,"6,860,400"
ColgatePalmolive,CL,3/12/2020,63.89,64.93,"9,772,200"
ColgatePalmolive,CL,3/13/2020,69.1,66.43,"11,952,900"
ColgatePalmolive,CL,3/16/2020,62.34,62.16,"8,849,300"
ColgatePalmolive,CL,3/17/2020,70.2,64.19,"9,389,100"
ColgatePalmolive,CL,3/18/2020,67.69,67.8,"8,844,700"
Comcast,CMCSA,3/19/2019,39.78,39.98,"16,787,000"
Comcast,CMCSA,3/20/2019,39.47,39.76,"23,337,900"
Comcast,CMCSA,3/21/2019,40.05,39.45,"17,684,000"
Comcast,CMCSA,3/22/2019,39.46,39.94,"17,030,100"
Comcast,CMCSA,3/25/2019,39.18,39.48,"15,844,100"
Comcast,CMCSA,3/26/2019,39.63,39.4,"11,188,300"
Comcast,CMCSA,3/27/2019,40.21,39.68,"18,266,600"
Comcast,CMCSA,3/28/2019,40.42,40.21,"10,454,400"
Comcast,CMCSA,3/29/2019,39.98,40.2,"21,135,700"
Comcast,CMCSA,4/1/2019,40.31,40.34,"14,326,000"
Comcast,CMCSA,4/2/2019,40.02,40.17,"14,237,200"
Comcast,CMCSA,4/3/2019,40.27,40.3,"21,040,200"
Comcast,CMCSA,4/4/2019,40.41,40.32,"12,294,800"
Comcast,CMCSA,4/5/2019,40.42,40.43,"21,141,000"
Comcast,CMCSA,4/8/2019,40.71,40.35,"12,467,200"
Comcast,CMCSA,4/9/2019,41.04,40.7,"14,949,600"
Comcast,CMCSA,4/10/2019,41.08,41.18,"13,375,200"
Comcast,CMCSA,4/11/2019,41.04,41.12,"9,249,400"
Comcast,CMCSA,4/12/2019,41.3,41.07,"11,536,400"
Comcast,CMCSA,4/15/2019,41.78,41.32,"12,729,100"
Comcast,CMCSA,4/16/2019,41.97,41.84,"10,053,600"
Comcast,CMCSA,4/17/2019,42.57,42.14,"15,338,700"
Comcast,CMCSA,4/18/2019,42.43,42.74,"13,959,300"
Comcast,CMCSA,4/22/2019,42,42.26,"10,179,600"
Comcast,CMCSA,4/23/2019,41.99,41.97,"16,963,600"
Comcast,CMCSA,4/24/2019,41.85,42.03,"25,514,100"
Comcast,CMCSA,4/25/2019,42.93,42.45,"27,730,500"
Comcast,CMCSA,4/26/2019,43.08,43.93,"16,530,400"
Comcast,CMCSA,4/29/2019,43.45,43.17,"11,832,500"
Comcast,CMCSA,4/30/2019,43.53,43.56,"15,703,000"
Comcast,CMCSA,5/1/2019,43.42,43.48,"14,327,500"
Comcast,CMCSA,5/2/2019,42.65,43.32,"18,051,100"
Comcast,CMCSA,5/3/2019,43.29,42.97,"12,751,000"
Comcast,CMCSA,5/6/2019,43.3,42.77,"13,307,500"
Comcast,CMCSA,5/7/2019,42.76,43,"15,505,200"
Comcast,CMCSA,5/8/2019,42.55,42.73,"13,076,900"
Comcast,CMCSA,5/9/2019,42.92,42.29,"13,624,400"
Comcast,CMCSA,5/10/2019,43.15,42.7,"12,931,500"
Comcast,CMCSA,5/13/2019,42.28,42.57,"17,108,700"
Comcast,CMCSA,5/14/2019,42.91,42.27,"16,592,600"
Comcast,CMCSA,5/15/2019,42.49,42.75,"37,268,400"
Comcast,CMCSA,5/16/2019,43.19,42.57,"17,593,700"
Comcast,CMCSA,5/17/2019,43.54,43.06,"13,915,900"
Comcast,CMCSA,5/20/2019,42.78,43.38,"14,094,100"
Comcast,CMCSA,5/21/2019,43.29,43.06,"16,482,100"
Comcast,CMCSA,5/22/2019,43.3,43.26,"11,964,300"
Comcast,CMCSA,5/23/2019,42.73,43,"14,755,000"
Comcast,CMCSA,5/24/2019,42.67,42.81,"9,361,800"
Comcast,CMCSA,5/28/2019,42.47,42.85,"15,224,600"
Comcast,CMCSA,5/29/2019,41.92,42.24,"16,520,000"
Comcast,CMCSA,5/30/2019,41.74,42.23,"22,663,900"
Comcast,CMCSA,5/31/2019,41,41.39,"22,114,400"
Comcast,CMCSA,6/3/2019,40.96,41.03,"22,205,800"
Comcast,CMCSA,6/4/2019,41.4,41.45,"21,918,500"
Comcast,CMCSA,6/5/2019,41.3,41.76,"24,325,300"
Comcast,CMCSA,6/6/2019,41.15,41.27,"23,997,700"
Comcast,CMCSA,6/7/2019,41.48,41.35,"32,287,600"
Comcast,CMCSA,6/10/2019,41.29,41.48,"16,781,700"
Comcast,CMCSA,6/11/2019,41.22,41.57,"16,895,700"
Comcast,CMCSA,6/12/2019,41.45,41.29,"24,733,900"
Comcast,CMCSA,6/13/2019,41.69,41.46,"26,154,900"
Comcast,CMCSA,6/14/2019,42.31,41.97,"20,943,700"
Comcast,CMCSA,6/17/2019,42.56,42.34,"14,562,000"
Comcast,CMCSA,6/18/2019,43.25,42.98,"21,811,300"
Comcast,CMCSA,6/19/2019,43.14,43.22,"14,863,700"
Comcast,CMCSA,6/20/2019,43.68,43.64,"18,166,000"
Comcast,CMCSA,6/21/2019,43.56,43.43,"24,679,500"
Comcast,CMCSA,6/24/2019,43.6,43.55,"12,693,300"
Comcast,CMCSA,6/25/2019,42.75,43.52,"19,622,200"
Comcast,CMCSA,6/26/2019,42.11,42.66,"17,737,600"
Comcast,CMCSA,6/27/2019,42,42.29,"19,009,300"
Comcast,CMCSA,6/28/2019,42.28,42.17,"49,937,900"
Comcast,CMCSA,7/1/2019,42.71,42.65,"19,570,300"
Comcast,CMCSA,7/2/2019,42.89,42.57,"14,996,100"
Comcast,CMCSA,7/3/2019,43.32,43,"8,404,300"
Comcast,CMCSA,7/5/2019,43.28,43.15,"11,608,800"
Comcast,CMCSA,7/8/2019,42.63,43.18,"14,804,500"
Comcast,CMCSA,7/9/2019,42.98,42.56,"15,865,000"
Comcast,CMCSA,7/10/2019,43.79,44.04,"22,178,400"
Comcast,CMCSA,7/11/2019,44.08,43.81,"15,189,100"
Comcast,CMCSA,7/12/2019,44.64,44.07,"18,076,700"
Comcast,CMCSA,7/15/2019,44.72,44.87,"15,964,900"
Comcast,CMCSA,7/16/2019,45.09,44.83,"17,468,500"
Comcast,CMCSA,7/17/2019,44.43,45.03,"16,688,200"
Comcast,CMCSA,7/18/2019,44.56,44.25,"12,461,400"
Comcast,CMCSA,7/19/2019,44.06,44.75,"18,372,000"
Comcast,CMCSA,7/22/2019,43.85,44.11,"17,162,800"
Comcast,CMCSA,7/23/2019,44.32,44.01,"16,611,000"
Comcast,CMCSA,7/24/2019,44.87,44.31,"17,642,400"
Comcast,CMCSA,7/25/2019,44.61,44.31,"25,659,200"
Comcast,CMCSA,7/26/2019,44.63,44.02,"17,000,300"
Comcast,CMCSA,7/29/2019,44.23,44.7,"9,840,700"
Comcast,CMCSA,7/30/2019,44.08,44.04,"10,335,700"
Comcast,CMCSA,7/31/2019,43.17,43.8,"18,509,200"
Comcast,CMCSA,8/1/2019,42.88,43.19,"17,420,900"
Comcast,CMCSA,8/2/2019,42.65,42.75,"20,839,500"
Comcast,CMCSA,8/5/2019,41.61,42.14,"23,618,700"
Comcast,CMCSA,8/6/2019,42.07,41.69,"18,433,400"
Comcast,CMCSA,8/7/2019,41.73,41.3,"22,674,700"
Comcast,CMCSA,8/8/2019,42.66,41.97,"14,085,300"
Comcast,CMCSA,8/9/2019,42.93,42.63,"15,782,200"
Comcast,CMCSA,8/12/2019,42.46,42.73,"15,941,500"
Comcast,CMCSA,8/13/2019,43.46,42.54,"21,465,800"
Comcast,CMCSA,8/14/2019,42.37,43.49,"18,319,400"
Comcast,CMCSA,8/15/2019,42.35,42.45,"14,375,400"
Comcast,CMCSA,8/16/2019,43.18,42.78,"14,052,100"
Comcast,CMCSA,8/19/2019,44,43.63,"13,908,500"
Comcast,CMCSA,8/20/2019,43.94,43.88,"15,758,100"
Comcast,CMCSA,8/21/2019,44.11,43.76,"11,329,400"
Comcast,CMCSA,8/22/2019,43.77,44.23,"9,960,500"
Comcast,CMCSA,8/23/2019,42.43,43.5,"18,196,700"
Comcast,CMCSA,8/26/2019,43.35,42.74,"13,009,600"
Comcast,CMCSA,8/27/2019,43.6,43.9,"12,508,000"
Comcast,CMCSA,8/28/2019,43.77,43.4,"11,761,100"
Comcast,CMCSA,8/29/2019,44.17,44.15,"11,339,500"
Comcast,CMCSA,8/30/2019,44.26,44.49,"15,484,500"
Comcast,CMCSA,9/3/2019,43.88,43.89,"12,712,000"
Comcast,CMCSA,9/4/2019,45.52,44.32,"26,196,000"
Comcast,CMCSA,9/5/2019,46.41,46.43,"22,075,600"
Comcast,CMCSA,9/6/2019,46.35,46.43,"13,101,800"
Comcast,CMCSA,9/9/2019,46.42,46.65,"16,383,100"
Comcast,CMCSA,9/10/2019,46.45,46.19,"17,566,700"
Comcast,CMCSA,9/11/2019,46.4,46.28,"12,874,400"
Comcast,CMCSA,9/12/2019,46.97,46.79,"18,660,000"
Comcast,CMCSA,9/13/2019,46.88,46.96,"11,732,700"
Comcast,CMCSA,9/16/2019,46.27,46.23,"13,581,700"
Comcast,CMCSA,9/17/2019,46.67,46.12,"9,894,800"
Comcast,CMCSA,9/18/2019,46.94,46.98,"12,996,900"
Comcast,CMCSA,9/19/2019,46.68,47.04,"10,501,200"
Comcast,CMCSA,9/20/2019,46.36,46.67,"27,252,500"
Comcast,CMCSA,9/23/2019,46.22,46.17,"13,438,500"
Comcast,CMCSA,9/24/2019,45.71,46.62,"20,731,100"
Comcast,CMCSA,9/25/2019,45.83,45.79,"22,128,500"
Comcast,CMCSA,9/26/2019,44.9,45.62,"22,216,300"
Comcast,CMCSA,9/27/2019,44.81,45.16,"15,005,300"
Comcast,CMCSA,9/30/2019,45.08,45,"13,892,900"
Comcast,CMCSA,10/1/2019,44.52,45.18,"15,177,800"
Comcast,CMCSA,10/2/2019,44.05,44.39,"17,195,700"
Comcast,CMCSA,10/3/2019,44.06,44.07,"11,345,000"
Comcast,CMCSA,10/4/2019,44.71,44.33,"14,900,200"
Comcast,CMCSA,10/7/2019,44.59,44.39,"12,190,800"
Comcast,CMCSA,10/8/2019,44.11,44.75,"14,241,800"
Comcast,CMCSA,10/9/2019,44.38,44.49,"10,439,800"
Comcast,CMCSA,10/10/2019,44.5,44.4,"9,366,400"
Comcast,CMCSA,10/11/2019,45.55,44.84,"22,961,800"
Comcast,CMCSA,10/14/2019,45.23,45.37,"10,105,100"
Comcast,CMCSA,10/15/2019,45.67,45.31,"9,026,200"
Comcast,CMCSA,10/16/2019,45.6,45.56,"15,002,300"
Comcast,CMCSA,10/17/2019,45.93,45.83,"9,121,100"
Comcast,CMCSA,10/18/2019,45.57,46.06,"13,553,900"
Comcast,CMCSA,10/21/2019,46.08,45.89,"10,646,900"
Comcast,CMCSA,10/22/2019,45.77,45.89,"11,926,900"
Comcast,CMCSA,10/23/2019,45.72,46.01,"23,358,700"
Comcast,CMCSA,10/24/2019,44.84,47.21,"18,968,800"
Comcast,CMCSA,10/25/2019,45.65,45.18,"15,256,800"
Comcast,CMCSA,10/28/2019,45.44,45.39,"14,824,000"
Comcast,CMCSA,10/29/2019,45.35,45.19,"12,664,500"
Comcast,CMCSA,10/30/2019,44.69,45.35,"14,443,100"
Comcast,CMCSA,10/31/2019,44.82,44.75,"23,563,000"
Comcast,CMCSA,11/1/2019,44.75,45.19,"16,314,100"
Comcast,CMCSA,11/4/2019,43.89,45.11,"20,926,400"
Comcast,CMCSA,11/5/2019,44.28,43.96,"15,991,300"
Comcast,CMCSA,11/6/2019,44.22,44.32,"19,927,400"
Comcast,CMCSA,11/7/2019,44.7,44.48,"15,632,600"
Comcast,CMCSA,11/8/2019,45.19,44.68,"13,741,700"
Comcast,CMCSA,11/11/2019,45.25,44.88,"11,169,500"
Comcast,CMCSA,11/12/2019,45.23,45.18,"12,175,300"
Comcast,CMCSA,11/13/2019,45.2,45.05,"11,379,200"
Comcast,CMCSA,11/14/2019,45.45,45.14,"11,363,900"
Comcast,CMCSA,11/15/2019,44.56,45.66,"23,178,600"
Comcast,CMCSA,11/18/2019,44.61,44.31,"16,260,100"
Comcast,CMCSA,11/19/2019,44.81,44.76,"16,469,200"
Comcast,CMCSA,11/20/2019,44.22,44.39,"15,240,200"
Comcast,CMCSA,11/21/2019,44.36,44.29,"16,252,800"
Comcast,CMCSA,11/22/2019,44.8,44.53,"14,107,400"
Comcast,CMCSA,11/25/2019,43.35,44.83,"26,194,100"
Comcast,CMCSA,11/26/2019,43.55,43.47,"38,656,500"
Comcast,CMCSA,11/27/2019,44.42,43.85,"20,426,200"
Comcast,CMCSA,11/29/2019,44.15,44.6,"8,479,300"
Comcast,CMCSA,12/2/2019,43.63,44.4,"16,787,400"
Comcast,CMCSA,12/3/2019,43.65,43.35,"21,830,800"
Comcast,CMCSA,12/4/2019,43.51,43.7,"16,872,600"
Comcast,CMCSA,12/5/2019,44.04,43.48,"22,569,100"
Comcast,CMCSA,12/6/2019,44.24,44.36,"14,667,700"
Comcast,CMCSA,12/9/2019,43.89,44.26,"21,538,800"
Comcast,CMCSA,12/10/2019,42.77,43.73,"30,176,400"
Comcast,CMCSA,12/11/2019,42.07,42.79,"37,611,200"
Comcast,CMCSA,12/12/2019,43.01,42.19,"35,992,600"
Comcast,CMCSA,12/13/2019,43.58,42.84,"28,975,900"
Comcast,CMCSA,12/16/2019,43.53,43.89,"23,558,800"
Comcast,CMCSA,12/17/2019,43.39,43.89,"18,742,500"
Comcast,CMCSA,12/18/2019,43.19,43.45,"27,054,900"
Comcast,CMCSA,12/19/2019,43.64,43.27,"20,723,200"
Comcast,CMCSA,12/20/2019,44.09,43.74,"41,414,500"
Comcast,CMCSA,12/23/2019,44.1,44.08,"22,609,300"
Comcast,CMCSA,12/24/2019,44.53,44.1,"6,504,700"
Comcast,CMCSA,12/26/2019,44.97,44.73,"12,019,600"
Comcast,CMCSA,12/27/2019,45.1,45.1,"12,272,100"
Comcast,CMCSA,12/30/2019,45.18,45.1,"12,896,900"
Comcast,CMCSA,12/31/2019,44.97,45.12,"13,881,700"
Comcast,CMCSA,1/2/2020,45.37,45.36,"20,170,500"
Comcast,CMCSA,1/3/2020,45.01,44.83,"20,496,400"
Comcast,CMCSA,1/6/2020,44.67,44.66,"17,628,200"
Comcast,CMCSA,1/7/2020,44.93,44.25,"24,563,700"
Comcast,CMCSA,1/8/2020,45.39,44.94,"18,097,400"
Comcast,CMCSA,1/9/2020,45.51,45.39,"14,195,400"
Comcast,CMCSA,1/10/2020,44.98,45.63,"15,896,200"
Comcast,CMCSA,1/13/2020,45.8,44.92,"21,789,300"
Comcast,CMCSA,1/14/2020,46.03,45.57,"16,711,900"
Comcast,CMCSA,1/15/2020,46.28,46.06,"15,413,500"
Comcast,CMCSA,1/16/2020,46.87,46.44,"24,424,400"
Comcast,CMCSA,1/17/2020,47.5,47.68,"27,667,100"
Comcast,CMCSA,1/21/2020,47.3,47.48,"19,141,600"
Comcast,CMCSA,1/22/2020,47.44,47.5,"18,251,600"
Comcast,CMCSA,1/23/2020,45.65,46.54,"37,753,000"
Comcast,CMCSA,1/24/2020,44.59,44.9,"39,229,300"
Comcast,CMCSA,1/27/2020,44,43.93,"24,048,800"
Comcast,CMCSA,1/28/2020,44.04,44.07,"15,875,700"
Comcast,CMCSA,1/29/2020,43.32,44.26,"21,913,200"
Comcast,CMCSA,1/30/2020,44.14,42.87,"25,105,100"
Comcast,CMCSA,1/31/2020,43.19,44.12,"24,008,300"
Comcast,CMCSA,2/3/2020,42.66,43.56,"26,387,900"
Comcast,CMCSA,2/4/2020,44.28,43.5,"28,143,200"
Comcast,CMCSA,2/5/2020,44.59,44.65,"20,332,100"
Comcast,CMCSA,2/6/2020,44.6,44.76,"15,222,400"
Comcast,CMCSA,2/7/2020,44.74,44.52,"14,104,200"
Comcast,CMCSA,2/10/2020,44.66,44.64,"15,016,100"
Comcast,CMCSA,2/11/2020,44.79,44.82,"11,075,700"
Comcast,CMCSA,2/12/2020,46.02,44.98,"23,638,000"
Comcast,CMCSA,2/13/2020,46.07,45.9,"17,913,100"
Comcast,CMCSA,2/14/2020,46.09,46.08,"15,930,600"
Comcast,CMCSA,2/18/2020,46.15,46.14,"13,694,500"
Comcast,CMCSA,2/19/2020,45.97,46.22,"14,814,400"
Comcast,CMCSA,2/20/2020,46.02,45.8,"12,037,800"
Comcast,CMCSA,2/21/2020,45.82,45.76,"21,235,400"
Comcast,CMCSA,2/24/2020,44.6,45.12,"21,720,800"
Comcast,CMCSA,2/25/2020,43.17,44.75,"22,440,600"
Comcast,CMCSA,2/26/2020,42.22,44.18,"30,526,000"
Comcast,CMCSA,2/27/2020,41.05,41.86,"36,098,100"
Comcast,CMCSA,2/28/2020,40.43,40,"62,188,700"
Comcast,CMCSA,3/2/2020,42.52,40.34,"40,006,900"
Comcast,CMCSA,3/3/2020,41.44,42.07,"43,253,400"
Comcast,CMCSA,3/4/2020,42.5,41.97,"24,996,900"
Comcast,CMCSA,3/5/2020,40.77,41.42,"25,284,600"
Comcast,CMCSA,3/6/2020,40.37,38.91,"31,302,100"
Comcast,CMCSA,3/9/2020,37.88,38.17,"46,926,200"
Comcast,CMCSA,3/10/2020,39.1,38.64,"48,724,300"
Comcast,CMCSA,3/11/2020,37.91,37.8,"38,865,100"
Comcast,CMCSA,3/12/2020,34.94,35.58,"63,254,500"
Comcast,CMCSA,3/13/2020,39.33,36.23,"66,243,400"
Comcast,CMCSA,3/16/2020,36.04,34.64,"41,485,700"
Comcast,CMCSA,3/17/2020,38.22,36.58,"38,931,600"
Comcast,CMCSA,3/18/2020,35.68,36.23,"38,508,606"
ConocoPhillips,COP,3/19/2019,67.35,68.14,"6,456,400"
ConocoPhillips,COP,3/20/2019,67.54,67.39,"7,117,300"
ConocoPhillips,COP,3/21/2019,68.14,67.73,"5,580,900"
ConocoPhillips,COP,3/22/2019,66.07,67.46,"5,182,100"
ConocoPhillips,COP,3/25/2019,67.07,66.04,"8,070,000"
ConocoPhillips,COP,3/26/2019,68.56,67.97,"7,245,200"
ConocoPhillips,COP,3/27/2019,67.91,68.3,"5,015,600"
ConocoPhillips,COP,3/28/2019,67.38,67.4,"5,122,100"
ConocoPhillips,COP,3/29/2019,66.74,68.28,"6,810,900"
ConocoPhillips,COP,4/1/2019,67.69,67.49,"5,309,000"
ConocoPhillips,COP,4/2/2019,66.35,67.59,"5,833,000"
ConocoPhillips,COP,4/3/2019,65.51,66.81,"5,490,800"
ConocoPhillips,COP,4/4/2019,65.16,65.57,"6,397,900"
ConocoPhillips,COP,4/5/2019,66.12,65.51,"8,337,800"
ConocoPhillips,COP,4/8/2019,66.55,66.51,"5,705,200"
ConocoPhillips,COP,4/9/2019,65.7,66.21,"4,707,300"
ConocoPhillips,COP,4/10/2019,66.97,66.08,"6,629,000"
ConocoPhillips,COP,4/11/2019,66.37,66.64,"9,486,900"
ConocoPhillips,COP,4/12/2019,67.37,67.56,"9,913,100"
ConocoPhillips,COP,4/15/2019,66.34,67.06,"7,284,800"
ConocoPhillips,COP,4/16/2019,65.84,66.76,"7,790,500"
ConocoPhillips,COP,4/17/2019,65.78,66.49,"7,907,100"
ConocoPhillips,COP,4/18/2019,65.9,65.94,"6,033,400"
ConocoPhillips,COP,4/22/2019,66.96,66.7,"9,061,600"
ConocoPhillips,COP,4/23/2019,66.45,66.99,"8,133,500"
ConocoPhillips,COP,4/24/2019,64.7,67,"7,624,600"
ConocoPhillips,COP,4/25/2019,63.97,64.63,"7,305,000"
ConocoPhillips,COP,4/26/2019,62.78,63.58,"9,216,800"
ConocoPhillips,COP,4/29/2019,62.65,62.77,"6,769,300"
ConocoPhillips,COP,4/30/2019,63.12,63.55,"9,358,300"
ConocoPhillips,COP,5/1/2019,62.67,63.73,"12,032,000"
ConocoPhillips,COP,5/2/2019,61.29,62.2,"12,614,200"
ConocoPhillips,COP,5/3/2019,62.01,61.9,"6,883,800"
ConocoPhillips,COP,5/6/2019,61.88,61.25,"7,402,400"
ConocoPhillips,COP,5/7/2019,61,61.16,"6,452,200"
ConocoPhillips,COP,5/8/2019,61.43,61.04,"4,809,000"
ConocoPhillips,COP,5/9/2019,61.54,60.83,"7,799,800"
ConocoPhillips,COP,5/10/2019,61.92,61.27,"6,411,500"
ConocoPhillips,COP,5/13/2019,61.19,61.49,"6,280,300"
ConocoPhillips,COP,5/14/2019,62.32,61.49,"5,259,000"
ConocoPhillips,COP,5/15/2019,62.04,62,"6,316,300"
ConocoPhillips,COP,5/16/2019,62.57,62.6,"5,312,500"
ConocoPhillips,COP,5/17/2019,62.1,61.97,"4,906,100"
ConocoPhillips,COP,5/20/2019,62.45,62.03,"4,794,800"
ConocoPhillips,COP,5/21/2019,63.62,62.7,"5,855,300"
ConocoPhillips,COP,5/22/2019,63.05,63.07,"5,156,300"
ConocoPhillips,COP,5/23/2019,59.5,61.84,"8,896,800"
ConocoPhillips,COP,5/24/2019,59.88,60.02,"6,070,700"
ConocoPhillips,COP,5/28/2019,60.05,60.03,"5,685,800"
ConocoPhillips,COP,5/29/2019,60.14,59.29,"6,828,300"
ConocoPhillips,COP,5/30/2019,58.95,60.07,"5,817,900"
ConocoPhillips,COP,5/31/2019,58.96,58.05,"6,939,500"
ConocoPhillips,COP,6/3/2019,59.42,59.07,"6,541,500"
ConocoPhillips,COP,6/4/2019,59.1,59.87,"7,260,500"
ConocoPhillips,COP,6/5/2019,57.08,59.21,"11,839,200"
ConocoPhillips,COP,6/6/2019,58.2,57.38,"7,370,600"
ConocoPhillips,COP,6/7/2019,58.96,58.31,"5,893,000"
ConocoPhillips,COP,6/10/2019,59.26,59.33,"5,268,400"
ConocoPhillips,COP,6/11/2019,58.73,59.69,"5,280,300"
ConocoPhillips,COP,6/12/2019,58.55,58.17,"5,677,400"
ConocoPhillips,COP,6/13/2019,59.06,59.35,"5,174,200"
ConocoPhillips,COP,6/14/2019,58.82,59.06,"3,590,500"
ConocoPhillips,COP,6/17/2019,59.01,58.35,"4,575,000"
ConocoPhillips,COP,6/18/2019,59.83,59.43,"4,980,000"
ConocoPhillips,COP,6/19/2019,59.65,59.75,"4,469,100"
ConocoPhillips,COP,6/20/2019,60.7,60.73,"9,437,900"
ConocoPhillips,COP,6/21/2019,60.33,60.7,"9,147,100"
ConocoPhillips,COP,6/24/2019,60.52,60.32,"3,701,800"
ConocoPhillips,COP,6/25/2019,59.77,60.3,"5,024,000"
ConocoPhillips,COP,6/26/2019,62.75,60.83,"9,509,900"
ConocoPhillips,COP,6/27/2019,61.27,62.58,"6,004,700"
ConocoPhillips,COP,6/28/2019,61,61.27,"6,108,800"
ConocoPhillips,COP,7/1/2019,62.25,62,"6,282,300"
ConocoPhillips,COP,7/2/2019,60.1,62.23,"8,132,300"
ConocoPhillips,COP,7/3/2019,60.5,60.52,"4,881,900"
ConocoPhillips,COP,7/5/2019,59.9,60.19,"4,584,300"
ConocoPhillips,COP,7/8/2019,59.89,59.8,"7,176,000"
ConocoPhillips,COP,7/9/2019,59.89,59.98,"6,057,000"
ConocoPhillips,COP,7/10/2019,61.21,60.48,"5,983,900"
ConocoPhillips,COP,7/11/2019,61.46,61.05,"4,194,600"
ConocoPhillips,COP,7/12/2019,61.76,61.45,"4,806,300"
ConocoPhillips,COP,7/15/2019,60.65,61.85,"5,051,000"
ConocoPhillips,COP,7/16/2019,59.75,60.65,"6,011,300"
ConocoPhillips,COP,7/17/2019,59.78,60.11,"7,055,900"
ConocoPhillips,COP,7/18/2019,60.32,60.06,"5,711,600"
ConocoPhillips,COP,7/19/2019,60.33,59.93,"5,136,000"
ConocoPhillips,COP,7/22/2019,60.44,60.46,"3,320,500"
ConocoPhillips,COP,7/23/2019,60.28,60.34,"4,431,900"
ConocoPhillips,COP,7/24/2019,60.08,60.13,"4,405,000"
ConocoPhillips,COP,7/25/2019,59.04,60.59,"5,019,300"
ConocoPhillips,COP,7/26/2019,58.75,58.9,"6,704,100"
ConocoPhillips,COP,7/29/2019,58.19,58.69,"6,597,500"
ConocoPhillips,COP,7/30/2019,59.51,57.1,"5,927,800"
ConocoPhillips,COP,7/31/2019,59.08,59.48,"8,268,500"
ConocoPhillips,COP,8/1/2019,58.8,58.08,"7,924,200"
ConocoPhillips,COP,8/2/2019,56.47,58.94,"7,697,700"
ConocoPhillips,COP,8/5/2019,54.68,55.55,"7,474,600"
ConocoPhillips,COP,8/6/2019,54.23,55.02,"6,166,900"
ConocoPhillips,COP,8/7/2019,53.32,53.28,"9,289,600"
ConocoPhillips,COP,8/8/2019,55.07,53.78,"7,444,800"
ConocoPhillips,COP,8/9/2019,54.01,54.96,"5,391,700"
ConocoPhillips,COP,8/12/2019,53.12,53.79,"4,317,900"
ConocoPhillips,COP,8/13/2019,53.87,52.84,"6,461,800"
ConocoPhillips,COP,8/14/2019,51.78,52.46,"7,851,800"
ConocoPhillips,COP,8/15/2019,50.91,51.4,"6,069,800"
ConocoPhillips,COP,8/16/2019,51.47,51.05,"5,273,200"
ConocoPhillips,COP,8/19/2019,53.94,52.57,"9,315,400"
ConocoPhillips,COP,8/20/2019,52.71,53.51,"5,297,700"
ConocoPhillips,COP,8/21/2019,52.63,53.33,"6,044,600"
ConocoPhillips,COP,8/22/2019,52.26,52.91,"4,316,200"
ConocoPhillips,COP,8/23/2019,50.42,51.65,"7,133,400"
ConocoPhillips,COP,8/26/2019,51.37,51.05,"4,989,100"
ConocoPhillips,COP,8/27/2019,50.98,51.73,"5,342,100"
ConocoPhillips,COP,8/28/2019,51.95,51.41,"4,880,300"
ConocoPhillips,COP,8/29/2019,52.29,52.31,"6,401,900"
ConocoPhillips,COP,8/30/2019,52.18,52.36,"5,131,500"
ConocoPhillips,COP,9/3/2019,52.04,51.05,"5,142,300"
ConocoPhillips,COP,9/4/2019,53.3,52.79,"5,803,100"
ConocoPhillips,COP,9/5/2019,53.44,53.59,"6,014,500"
ConocoPhillips,COP,9/6/2019,53.63,53.08,"4,635,000"
ConocoPhillips,COP,9/9/2019,54.97,54.2,"6,176,800"
ConocoPhillips,COP,9/10/2019,56.32,55.54,"8,567,700"
ConocoPhillips,COP,9/11/2019,57.2,56.73,"7,940,300"
ConocoPhillips,COP,9/12/2019,56.35,55.99,"5,712,300"
ConocoPhillips,COP,9/13/2019,57.34,56.98,"7,885,300"
ConocoPhillips,COP,9/16/2019,62.53,61.45,"17,898,000"
ConocoPhillips,COP,9/17/2019,61.22,62.47,"13,487,100"
ConocoPhillips,COP,9/18/2019,60.01,60,"7,412,500"
ConocoPhillips,COP,9/19/2019,59.97,60.48,"6,270,700"
ConocoPhillips,COP,9/20/2019,60.82,60.25,"18,124,800"
ConocoPhillips,COP,9/23/2019,60.18,60,"6,729,300"
ConocoPhillips,COP,9/24/2019,59.3,59.99,"9,370,200"
ConocoPhillips,COP,9/25/2019,59.48,58.46,"5,788,200"
ConocoPhillips,COP,9/26/2019,57.68,59.06,"6,655,400"
ConocoPhillips,COP,9/27/2019,57.9,57.06,"4,329,300"
ConocoPhillips,COP,9/30/2019,56.98,57.57,"5,923,700"
ConocoPhillips,COP,10/1/2019,55.15,57.5,"6,329,000"
ConocoPhillips,COP,10/2/2019,53.07,54.79,"6,135,600"
ConocoPhillips,COP,10/3/2019,53.66,52.79,"4,238,200"
ConocoPhillips,COP,10/4/2019,53.5,53.53,"5,148,300"
ConocoPhillips,COP,10/7/2019,54.6,54.15,"8,158,600"
ConocoPhillips,COP,10/8/2019,53.9,53.9,"6,968,700"
ConocoPhillips,COP,10/9/2019,54.94,54.59,"5,632,100"
ConocoPhillips,COP,10/10/2019,55.88,55,"5,426,500"
ConocoPhillips,COP,10/11/2019,56.43,56.48,"6,810,600"
ConocoPhillips,COP,10/14/2019,56.13,55.83,"4,402,900"
ConocoPhillips,COP,10/15/2019,55.95,55.79,"6,226,000"
ConocoPhillips,COP,10/16/2019,54.61,55.43,"5,190,700"
ConocoPhillips,COP,10/17/2019,54.53,54.76,"4,364,300"
ConocoPhillips,COP,10/18/2019,53.95,54.66,"5,160,400"
ConocoPhillips,COP,10/21/2019,55.96,54.25,"6,734,100"
ConocoPhillips,COP,10/22/2019,56.54,55.94,"6,187,300"
ConocoPhillips,COP,10/23/2019,56.25,56.62,"5,252,400"
ConocoPhillips,COP,10/24/2019,56.16,56.57,"4,552,100"
ConocoPhillips,COP,10/25/2019,56.35,56.09,"3,046,000"
ConocoPhillips,COP,10/28/2019,55.68,56.48,"7,574,300"
ConocoPhillips,COP,10/29/2019,57.09,55.8,"8,699,100"
ConocoPhillips,COP,10/30/2019,55.04,57.44,"7,907,800"
ConocoPhillips,COP,10/31/2019,55.2,54.87,"6,346,400"
ConocoPhillips,COP,11/1/2019,57.15,55.65,"6,483,600"
ConocoPhillips,COP,11/4/2019,58,57.76,"5,667,900"
ConocoPhillips,COP,11/5/2019,58.51,58.62,"7,545,200"
ConocoPhillips,COP,11/6/2019,57.63,58.25,"5,464,900"
ConocoPhillips,COP,11/7/2019,59.54,58.3,"9,492,200"
ConocoPhillips,COP,11/8/2019,59.16,58.89,"4,769,000"
ConocoPhillips,COP,11/11/2019,58.91,58.66,"3,716,200"
ConocoPhillips,COP,11/12/2019,58.23,58.98,"4,939,900"
ConocoPhillips,COP,11/13/2019,57.56,57.84,"4,644,200"
ConocoPhillips,COP,11/14/2019,57.25,57.76,"3,971,200"
ConocoPhillips,COP,11/15/2019,58.25,57.56,"4,261,900"
ConocoPhillips,COP,11/18/2019,56.7,57.7,"5,793,300"
ConocoPhillips,COP,11/19/2019,57.17,56.83,"6,588,000"
ConocoPhillips,COP,11/20/2019,59.36,57.1,"10,097,500"
ConocoPhillips,COP,11/21/2019,60.21,59.55,"10,527,300"
ConocoPhillips,COP,11/22/2019,59.9,60.49,"6,575,300"
ConocoPhillips,COP,11/25/2019,61.05,60,"7,721,200"
ConocoPhillips,COP,11/26/2019,60.11,60.8,"8,151,100"
ConocoPhillips,COP,11/27/2019,60.34,60.35,"5,998,400"
ConocoPhillips,COP,11/29/2019,59.94,59.61,"2,707,100"
ConocoPhillips,COP,12/2/2019,60.37,60.24,"7,171,500"
ConocoPhillips,COP,12/3/2019,58.89,59.74,"6,110,000"
ConocoPhillips,COP,12/4/2019,60.63,59.36,"8,036,700"
ConocoPhillips,COP,12/5/2019,59.84,61,"5,047,000"
ConocoPhillips,COP,12/6/2019,61.97,60.31,"8,311,100"
ConocoPhillips,COP,12/9/2019,61.83,61.58,"5,256,500"
ConocoPhillips,COP,12/10/2019,61.76,61.84,"4,630,200"
ConocoPhillips,COP,12/11/2019,61.68,61.37,"3,959,200"
ConocoPhillips,COP,12/12/2019,62.59,61.49,"5,162,700"
ConocoPhillips,COP,12/13/2019,62.7,63.45,"6,965,000"
ConocoPhillips,COP,12/16/2019,62.82,63.05,"5,590,000"
ConocoPhillips,COP,12/17/2019,63.52,62.9,"6,211,100"
ConocoPhillips,COP,12/18/2019,63.2,63.47,"5,598,400"
ConocoPhillips,COP,12/19/2019,63.19,62.98,"5,197,100"
ConocoPhillips,COP,12/20/2019,63.72,63.93,"11,008,000"
ConocoPhillips,COP,12/23/2019,64.6,63.67,"7,019,800"
ConocoPhillips,COP,12/24/2019,64.67,64.76,"3,188,400"
ConocoPhillips,COP,12/26/2019,65,65.09,"4,835,200"
ConocoPhillips,COP,12/27/2019,64.98,65.2,"5,414,300"
ConocoPhillips,COP,12/30/2019,64.61,65.07,"3,665,200"
ConocoPhillips,COP,12/31/2019,65.03,64.15,"3,639,800"
ConocoPhillips,COP,1/2/2020,65.46,65.28,"4,122,800"
ConocoPhillips,COP,1/3/2020,65.7,67.04,"6,333,200"
ConocoPhillips,COP,1/6/2020,66.48,66.28,"8,823,800"
ConocoPhillips,COP,1/7/2020,66.48,66.44,"5,974,800"
ConocoPhillips,COP,1/8/2020,64.94,66.45,"6,470,100"
ConocoPhillips,COP,1/9/2020,66.07,64.57,"6,005,100"
ConocoPhillips,COP,1/10/2020,65.42,65.86,"7,233,100"
ConocoPhillips,COP,1/13/2020,65.13,65.36,"3,675,300"
ConocoPhillips,COP,1/14/2020,65.14,65.22,"6,119,400"
ConocoPhillips,COP,1/15/2020,65,65,"3,933,300"
ConocoPhillips,COP,1/16/2020,65.07,65.39,"4,315,200"
ConocoPhillips,COP,1/17/2020,65.07,65.28,"4,765,500"
ConocoPhillips,COP,1/21/2020,64.03,64.57,"6,974,000"
ConocoPhillips,COP,1/22/2020,63.01,63.8,"6,755,800"
ConocoPhillips,COP,1/23/2020,63.14,62.01,"6,199,900"
ConocoPhillips,COP,1/24/2020,62.62,62.7,"5,689,500"
ConocoPhillips,COP,1/27/2020,61.04,61.37,"7,321,100"
ConocoPhillips,COP,1/28/2020,61.18,61.61,"4,824,700"
ConocoPhillips,COP,1/29/2020,60.49,61.59,"4,102,500"
ConocoPhillips,COP,1/30/2020,60.89,59.75,"6,931,500"
ConocoPhillips,COP,1/31/2020,59.43,60,"7,673,000"
ConocoPhillips,COP,2/3/2020,59.18,59.41,"7,016,000"
ConocoPhillips,COP,2/4/2020,56.49,58.93,"13,403,000"
ConocoPhillips,COP,2/5/2020,58.78,57.28,"12,891,800"
ConocoPhillips,COP,2/6/2020,58.41,59.07,"5,901,700"
ConocoPhillips,COP,2/7/2020,57.99,57.81,"5,081,800"
ConocoPhillips,COP,2/10/2020,57.87,57.46,"6,756,300"
ConocoPhillips,COP,2/11/2020,58.71,58.85,"6,143,000"
ConocoPhillips,COP,2/12/2020,59.76,59.9,"5,906,800"
ConocoPhillips,COP,2/13/2020,58.82,59.09,"5,995,600"
ConocoPhillips,COP,2/14/2020,58.62,58.87,"4,204,500"
ConocoPhillips,COP,2/18/2020,58.3,58.41,"3,937,800"
ConocoPhillips,COP,2/19/2020,59.26,58.75,"5,267,400"
ConocoPhillips,COP,2/20/2020,58.88,59.25,"5,755,000"
ConocoPhillips,COP,2/21/2020,58.44,58.32,"5,216,300"
ConocoPhillips,COP,2/24/2020,56.38,56.15,"10,350,200"
ConocoPhillips,COP,2/25/2020,53.83,56.52,"10,447,900"
ConocoPhillips,COP,2/26/2020,51.17,54.02,"11,646,700"
ConocoPhillips,COP,2/27/2020,47.13,49.6,"14,676,100"
ConocoPhillips,COP,2/28/2020,48.42,45.42,"16,558,800"
ConocoPhillips,COP,3/2/2020,49.23,49.32,"10,672,800"
ConocoPhillips,COP,3/3/2020,48.12,49.53,"11,785,400"
ConocoPhillips,COP,3/4/2020,49.43,48.75,"8,924,200"
ConocoPhillips,COP,3/5/2020,47.7,47.98,"9,603,800"
ConocoPhillips,COP,3/6/2020,45.33,45.98,"14,504,800"
ConocoPhillips,COP,3/9/2020,34.07,33.95,"29,828,600"
ConocoPhillips,COP,3/10/2020,34.88,36.64,"20,337,700"
ConocoPhillips,COP,3/11/2020,32.56,33.59,"18,460,700"
ConocoPhillips,COP,3/12/2020,28.2,30.34,"16,581,700"
ConocoPhillips,COP,3/13/2020,31.38,30.6,"17,506,900"
ConocoPhillips,COP,3/16/2020,26.08,27.49,"13,774,100"
ConocoPhillips,COP,3/17/2020,26.25,26.36,"18,692,900"
ConocoPhillips,COP,3/18/2020,22.67,26.36,"16,319,912"
CVS,CVS,3/19/2019,57.09,56.7,"12,367,400"
CVS,CVS,3/20/2019,56.16,56.82,"11,405,800"
CVS,CVS,3/21/2019,57.4,56.07,"10,452,700"
CVS,CVS,3/22/2019,56.04,57.11,"10,204,200"
CVS,CVS,3/25/2019,54.95,55.8,"12,968,600"
CVS,CVS,3/26/2019,55.39,55.38,"11,730,900"
CVS,CVS,3/27/2019,54.05,53.94,"21,327,300"
CVS,CVS,3/28/2019,53.36,54.18,"11,564,900"
CVS,CVS,3/29/2019,53.93,53.55,"11,361,500"
CVS,CVS,4/1/2019,54.19,54.16,"10,790,100"
CVS,CVS,4/2/2019,52.13,52.68,"22,104,400"
CVS,CVS,4/3/2019,52.79,52.42,"17,437,400"
CVS,CVS,4/4/2019,53.4,52.88,"11,058,000"
CVS,CVS,4/5/2019,54.06,53.61,"10,002,100"
CVS,CVS,4/8/2019,54.15,53.96,"8,374,100"
CVS,CVS,4/9/2019,53.72,54.1,"9,275,800"
CVS,CVS,4/10/2019,53.87,53.7,"11,853,400"
CVS,CVS,4/11/2019,52.69,53.98,"11,354,700"
CVS,CVS,4/12/2019,52.81,52.95,"10,024,700"
CVS,CVS,4/15/2019,54.22,53.72,"17,590,400"
CVS,CVS,4/16/2019,53.9,54.73,"12,943,200"
CVS,CVS,4/17/2019,52.54,53.98,"22,106,000"
CVS,CVS,4/18/2019,52.63,52.44,"15,930,600"
CVS,CVS,4/22/2019,52.43,52.43,"9,122,500"
CVS,CVS,4/23/2019,52.96,52.5,"14,102,400"
CVS,CVS,4/24/2019,52.93,52.99,"9,599,200"
CVS,CVS,4/25/2019,53.23,52.81,"8,503,000"
CVS,CVS,4/26/2019,53.53,53.23,"9,084,500"
CVS,CVS,4/29/2019,53.99,53.15,"9,731,200"
CVS,CVS,4/30/2019,54.38,54.63,"13,911,200"
CVS,CVS,5/1/2019,57.33,56.85,"26,243,000"
CVS,CVS,5/2/2019,56.73,57.21,"14,489,700"
CVS,CVS,5/3/2019,56.66,57.01,"11,035,600"
CVS,CVS,5/6/2019,56.6,55.97,"10,689,500"
CVS,CVS,5/7/2019,55.35,56.35,"9,586,900"
CVS,CVS,5/8/2019,55.74,55.36,"8,841,200"
CVS,CVS,5/9/2019,55.35,55.1,"9,255,700"
CVS,CVS,5/10/2019,55.16,55.3,"9,397,100"
CVS,CVS,5/13/2019,53.82,54.3,"11,183,800"
CVS,CVS,5/14/2019,52.97,53.85,"10,772,900"
CVS,CVS,5/15/2019,52.79,52.71,"11,618,000"
CVS,CVS,5/16/2019,52.3,52.9,"11,823,600"
CVS,CVS,5/17/2019,52.88,52.01,"8,046,700"
CVS,CVS,5/20/2019,53,52.85,"8,083,900"
CVS,CVS,5/21/2019,53.52,53.32,"8,163,200"
CVS,CVS,5/22/2019,53.71,53.43,"7,919,800"
CVS,CVS,5/23/2019,52.79,53.27,"9,388,900"
CVS,CVS,5/24/2019,53.07,52.88,"5,681,200"
CVS,CVS,5/28/2019,52.7,53.12,"12,493,000"
CVS,CVS,5/29/2019,52.52,52.46,"9,578,200"
CVS,CVS,5/30/2019,52.75,52.64,"6,789,100"
CVS,CVS,5/31/2019,52.37,52.27,"8,089,300"
CVS,CVS,6/3/2019,53.39,52.54,"8,920,500"
CVS,CVS,6/4/2019,54.62,54.43,"12,754,300"
CVS,CVS,6/5/2019,53.17,55,"12,128,800"
CVS,CVS,6/6/2019,54.11,53.14,"10,043,000"
CVS,CVS,6/7/2019,53.92,54.27,"7,826,000"
CVS,CVS,6/10/2019,55.03,54.33,"8,007,800"
CVS,CVS,6/11/2019,53.97,54.43,"8,774,300"
CVS,CVS,6/12/2019,53.66,53.85,"9,404,900"
CVS,CVS,6/13/2019,54.59,53.87,"5,250,700"
CVS,CVS,6/14/2019,54.17,54.65,"4,680,700"
CVS,CVS,6/17/2019,54.54,54.23,"5,008,800"
CVS,CVS,6/18/2019,54.66,54.83,"7,156,800"
CVS,CVS,6/19/2019,54.89,54.86,"6,212,900"
CVS,CVS,6/20/2019,53.87,54.89,"13,254,500"
CVS,CVS,6/21/2019,53.65,53.8,"12,482,100"
CVS,CVS,6/24/2019,53.14,53.71,"9,144,900"
CVS,CVS,6/25/2019,53.68,53.25,"7,865,700"
CVS,CVS,6/26/2019,53.7,53.74,"6,655,200"
CVS,CVS,6/27/2019,54.74,54.03,"7,476,000"
CVS,CVS,6/28/2019,54.49,54.83,"9,336,900"
CVS,CVS,7/1/2019,54.93,55.1,"7,991,100"
CVS,CVS,7/2/2019,54.8,54.87,"4,960,200"
CVS,CVS,7/3/2019,55.2,55.01,"4,117,800"
CVS,CVS,7/5/2019,55.57,55.24,"4,264,200"
CVS,CVS,7/8/2019,55.31,55.38,"5,936,900"
CVS,CVS,7/9/2019,54.83,55.05,"5,757,900"
CVS,CVS,7/10/2019,55.38,55,"5,059,800"
CVS,CVS,7/11/2019,57.97,59.37,"29,037,100"
CVS,CVS,7/12/2019,57.55,57.9,"10,089,400"
CVS,CVS,7/15/2019,57.44,57.76,"5,883,400"
CVS,CVS,7/16/2019,57.38,57.37,"5,063,000"
CVS,CVS,7/17/2019,56.23,57.33,"7,678,600"
CVS,CVS,7/18/2019,56.5,56.07,"6,066,200"
CVS,CVS,7/19/2019,55.94,56.7,"5,480,900"
CVS,CVS,7/22/2019,55.48,56.08,"5,717,300"
CVS,CVS,7/23/2019,56.27,55.41,"6,973,400"
CVS,CVS,7/24/2019,55.99,55.9,"6,774,800"
CVS,CVS,7/25/2019,55.44,55.68,"5,526,200"
CVS,CVS,7/26/2019,55.54,55.54,"4,753,300"
CVS,CVS,7/29/2019,56.26,55.47,"4,951,600"
CVS,CVS,7/30/2019,56.53,55.91,"5,016,900"
CVS,CVS,7/31/2019,55.87,56.6,"8,473,100"
CVS,CVS,8/1/2019,55.37,55.8,"11,847,900"
CVS,CVS,8/2/2019,55.71,55.43,"6,673,300"
CVS,CVS,8/5/2019,54.51,55.05,"9,492,300"
CVS,CVS,8/6/2019,54.09,54.6,"12,803,400"
CVS,CVS,8/7/2019,58.12,56.27,"22,891,700"
CVS,CVS,8/8/2019,59.04,58.72,"14,892,100"
CVS,CVS,8/9/2019,59.29,58.94,"6,694,500"
CVS,CVS,8/12/2019,58.75,59.05,"5,126,700"
CVS,CVS,8/13/2019,59.85,58.7,"8,243,200"
CVS,CVS,8/14/2019,58.56,59.33,"10,561,400"
CVS,CVS,8/15/2019,58.84,58.8,"10,751,100"
CVS,CVS,8/16/2019,60.28,59.28,"9,643,600"
CVS,CVS,8/19/2019,61.39,60.81,"10,072,100"
CVS,CVS,8/20/2019,61.56,61.24,"8,961,400"
CVS,CVS,8/21/2019,61.65,62.18,"9,595,600"
CVS,CVS,8/22/2019,62.05,61.91,"6,401,900"
CVS,CVS,8/23/2019,60.24,61.36,"9,353,100"
CVS,CVS,8/26/2019,60.76,60.8,"4,849,400"
CVS,CVS,8/27/2019,59.19,61.21,"7,700,600"
CVS,CVS,8/28/2019,59.48,59.06,"7,817,200"
CVS,CVS,8/29/2019,60.15,60.12,"6,784,000"
CVS,CVS,8/30/2019,60.92,60.67,"6,310,300"
CVS,CVS,9/3/2019,60.69,60.44,"5,379,400"
CVS,CVS,9/4/2019,61.66,61.19,"5,700,600"
CVS,CVS,9/5/2019,62.76,63.01,"7,892,700"
CVS,CVS,9/6/2019,62.23,62.74,"7,124,800"
CVS,CVS,9/9/2019,63.68,62.54,"8,623,700"
CVS,CVS,9/10/2019,63.6,63.75,"10,239,200"
CVS,CVS,9/11/2019,63.99,63.48,"7,314,800"
CVS,CVS,9/12/2019,63.9,64.94,"8,816,700"
CVS,CVS,9/13/2019,64.06,64.1,"6,184,500"
CVS,CVS,9/16/2019,63.43,63.3,"4,408,700"
CVS,CVS,9/17/2019,63.48,63.5,"4,652,500"
CVS,CVS,9/18/2019,63.26,63.22,"4,747,100"
CVS,CVS,9/19/2019,63.63,63.45,"4,543,600"
CVS,CVS,9/20/2019,64.3,64.18,"10,375,300"
CVS,CVS,9/23/2019,63.35,63.93,"7,360,100"
CVS,CVS,9/24/2019,62.93,63.55,"6,519,500"
CVS,CVS,9/25/2019,62.59,62.65,"5,207,200"
CVS,CVS,9/26/2019,61.59,62.68,"7,455,800"
CVS,CVS,9/27/2019,62.08,61.94,"4,938,900"
CVS,CVS,9/30/2019,63.07,62.11,"6,383,400"
CVS,CVS,10/1/2019,62.35,63.2,"5,996,600"
CVS,CVS,10/2/2019,61.5,61.98,"6,398,400"
CVS,CVS,10/3/2019,61.22,61.51,"5,800,100"
CVS,CVS,10/4/2019,62.24,61.15,"4,677,400"
CVS,CVS,10/7/2019,61.99,62.13,"4,465,500"
CVS,CVS,10/8/2019,60.38,61.48,"6,950,500"
CVS,CVS,10/9/2019,60.8,60.86,"5,214,900"
CVS,CVS,10/10/2019,62.14,60.9,"6,729,200"
CVS,CVS,10/11/2019,62.94,62.8,"6,278,700"
CVS,CVS,10/14/2019,62.99,62.77,"2,934,800"
CVS,CVS,10/15/2019,64.83,63.48,"8,209,600"
CVS,CVS,10/16/2019,65.41,65,"7,343,500"
CVS,CVS,10/17/2019,66.5,65.56,"8,402,500"
CVS,CVS,10/18/2019,66.16,66.32,"6,249,500"
CVS,CVS,10/21/2019,65.7,66.63,"6,820,700"
CVS,CVS,10/22/2019,66.56,65.88,"6,293,100"
CVS,CVS,10/23/2019,65.6,66.04,"4,683,800"
CVS,CVS,10/24/2019,64.84,65.6,"5,562,300"
CVS,CVS,10/25/2019,65.1,64.64,"5,068,200"
CVS,CVS,10/28/2019,65.88,65.45,"7,015,500"
CVS,CVS,10/29/2019,65.89,65.69,"6,505,900"
CVS,CVS,10/30/2019,67.05,66.15,"8,032,000"
CVS,CVS,10/31/2019,66.39,66.8,"6,138,500"
CVS,CVS,11/1/2019,67.24,66.86,"6,793,300"
CVS,CVS,11/4/2019,68.04,67.97,"8,822,200"
CVS,CVS,11/5/2019,67.32,68.25,"15,587,500"
CVS,CVS,11/6/2019,70.93,69.43,"22,382,100"
CVS,CVS,11/7/2019,71.78,71.94,"11,695,900"
CVS,CVS,11/8/2019,72.47,71.8,"9,245,700"
CVS,CVS,11/11/2019,71.73,71.98,"5,057,600"
CVS,CVS,11/12/2019,72.35,71.55,"5,030,400"
CVS,CVS,11/13/2019,72.82,71.83,"5,112,000"
CVS,CVS,11/14/2019,72.94,72.77,"4,032,700"
CVS,CVS,11/15/2019,74.29,73.34,"8,767,100"
CVS,CVS,11/18/2019,75.1,74.15,"8,463,700"
CVS,CVS,11/19/2019,75.35,75.28,"6,923,900"
CVS,CVS,11/20/2019,74.92,75.25,"6,958,100"
CVS,CVS,11/21/2019,74.94,74.87,"4,339,000"
CVS,CVS,11/22/2019,75.31,75.28,"5,402,100"
CVS,CVS,11/25/2019,76.58,75.5,"8,807,100"
CVS,CVS,11/26/2019,74.94,76.76,"10,128,300"
CVS,CVS,11/27/2019,75.04,75.1,"7,823,800"
CVS,CVS,11/29/2019,75.27,74.69,"4,463,600"
CVS,CVS,12/2/2019,75.55,75.22,"5,264,500"
CVS,CVS,12/3/2019,74.71,74.39,"6,381,600"
CVS,CVS,12/4/2019,75,75.25,"4,958,400"
CVS,CVS,12/5/2019,74.48,75.06,"4,900,300"
CVS,CVS,12/6/2019,75.36,75.08,"5,103,400"
CVS,CVS,12/9/2019,74.99,75.03,"4,812,600"
CVS,CVS,12/10/2019,73.18,75,"10,942,900"
CVS,CVS,12/11/2019,73.35,73.07,"7,192,500"
CVS,CVS,12/12/2019,74.26,73.63,"4,774,400"
CVS,CVS,12/13/2019,73.59,74.22,"3,902,500"
CVS,CVS,12/16/2019,74.4,74.25,"5,511,800"
CVS,CVS,12/17/2019,73.35,74.39,"7,901,200"
CVS,CVS,12/18/2019,73.28,72.94,"7,132,700"
CVS,CVS,12/19/2019,74.1,73.95,"6,583,900"
CVS,CVS,12/20/2019,74.58,75,"8,571,700"
CVS,CVS,12/23/2019,74.38,74.54,"3,882,500"
CVS,CVS,12/24/2019,74.51,74.53,"1,315,400"
CVS,CVS,12/26/2019,74.48,74.7,"2,801,100"
CVS,CVS,12/27/2019,74.4,74.51,"3,543,500"
CVS,CVS,12/30/2019,73.7,74.27,"3,450,800"
CVS,CVS,12/31/2019,74.29,73.56,"4,531,900"
CVS,CVS,1/2/2020,74.16,74.65,"5,022,700"
CVS,CVS,1/3/2020,73.57,73.22,"4,453,000"
CVS,CVS,1/6/2020,73.86,73.12,"4,620,700"
CVS,CVS,1/7/2020,73.58,73.61,"6,172,300"
CVS,CVS,1/8/2020,72.66,72.5,"8,311,200"
CVS,CVS,1/9/2020,72.86,73,"5,426,200"
CVS,CVS,1/10/2020,72.11,73.31,"5,198,600"
CVS,CVS,1/13/2020,72.76,72.29,"6,654,600"
CVS,CVS,1/14/2020,73.83,72.53,"6,484,200"
CVS,CVS,1/15/2020,75.27,73.99,"8,102,800"
CVS,CVS,1/16/2020,76.05,75.63,"6,902,300"
CVS,CVS,1/17/2020,76.02,76.11,"5,500,400"
CVS,CVS,1/21/2020,74.59,76,"8,662,800"
CVS,CVS,1/22/2020,74.01,74.16,"4,201,400"
CVS,CVS,1/23/2020,73.53,73.76,"8,602,500"
CVS,CVS,1/24/2020,71.43,73.64,"10,126,000"
CVS,CVS,1/27/2020,70.97,69.9,"6,403,300"
CVS,CVS,1/28/2020,71.82,71.25,"5,039,100"
CVS,CVS,1/29/2020,70.55,72.11,"6,285,200"
CVS,CVS,1/30/2020,69.71,70.09,"8,430,500"
CVS,CVS,1/31/2020,67.82,69.35,"9,869,700"
CVS,CVS,2/3/2020,66.93,68.4,"7,696,000"
CVS,CVS,2/4/2020,67.88,67.31,"7,525,100"
CVS,CVS,2/5/2020,70.54,68.78,"6,609,800"
CVS,CVS,2/6/2020,70.84,71,"6,514,400"
CVS,CVS,2/7/2020,71.56,71.05,"6,611,300"
CVS,CVS,2/10/2020,73.25,71.55,"8,760,200"
CVS,CVS,2/11/2020,73.85,73.81,"7,933,600"
CVS,CVS,2/12/2020,73.75,74.68,"13,500,800"
CVS,CVS,2/13/2020,72,73.45,"8,553,900"
CVS,CVS,2/14/2020,71.37,71.98,"7,655,100"
CVS,CVS,2/18/2020,72,71.19,"4,844,000"
CVS,CVS,2/19/2020,71.78,72.31,"4,831,600"
CVS,CVS,2/20/2020,71.94,71.5,"5,719,300"
CVS,CVS,2/21/2020,71.51,71.55,"5,186,200"
CVS,CVS,2/24/2020,67.92,69.43,"9,637,600"
CVS,CVS,2/25/2020,64.33,68.24,"15,062,300"
CVS,CVS,2/26/2020,62.65,64.65,"16,872,600"
CVS,CVS,2/27/2020,59.33,61.5,"22,059,900"
CVS,CVS,2/28/2020,59.18,57.29,"23,729,500"
CVS,CVS,3/2/2020,64.03,60.67,"15,909,500"
CVS,CVS,3/3/2020,62.54,64.57,"14,989,700"
CVS,CVS,3/4/2020,66.04,66.6,"14,690,700"
CVS,CVS,3/5/2020,64.36,63.94,"8,581,800"
CVS,CVS,3/6/2020,64.15,62.57,"11,683,300"
CVS,CVS,3/9/2020,61.3,59.75,"13,484,500"
CVS,CVS,3/10/2020,62.6,62.76,"13,274,300"
CVS,CVS,3/11/2020,61.31,61.22,"12,099,100"
CVS,CVS,3/12/2020,54.6,57.13,"16,856,700"
CVS,CVS,3/13/2020,59.64,57.46,"15,473,500"
CVS,CVS,3/16/2020,52.3,53.68,"13,566,000"
CVS,CVS,3/17/2020,58,53.63,"15,455,500"
CVS,CVS,3/18/2020,57.18,54.35,"16,303,153"
Dell,DELL,3/19/2019,60.44,61,"2,018,100"
Dell,DELL,3/20/2019,59.63,60.38,"2,600,600"
Dell,DELL,3/21/2019,60.71,59.49,"1,650,800"
Dell,DELL,3/22/2019,59.55,59.9,"1,505,500"
Dell,DELL,3/25/2019,57.29,59.5,"1,880,300"
Dell,DELL,3/26/2019,58.89,57.92,"1,788,100"
Dell,DELL,3/27/2019,57.54,59.01,"1,839,200"
Dell,DELL,3/28/2019,56.92,57.46,"1,724,900"
Dell,DELL,3/29/2019,58.69,57.22,"1,899,100"
Dell,DELL,4/1/2019,60.43,59.78,"1,785,800"
Dell,DELL,4/2/2019,61.27,60.21,"2,355,600"
Dell,DELL,4/3/2019,61.59,61.26,"2,100,200"
Dell,DELL,4/4/2019,60.34,61.52,"2,160,000"
Dell,DELL,4/5/2019,62.2,60.44,"2,204,600"
Dell,DELL,4/8/2019,62.49,62.16,"1,336,800"
Dell,DELL,4/9/2019,61.73,62.29,"1,282,600"
Dell,DELL,4/10/2019,63.29,61.78,"1,678,200"
Dell,DELL,4/11/2019,63.86,63.47,"1,947,900"
Dell,DELL,4/12/2019,63.51,64.04,"1,205,500"
Dell,DELL,4/15/2019,63.88,63.6,"1,161,200"
Dell,DELL,4/16/2019,62.79,64.36,"1,125,600"
Dell,DELL,4/17/2019,62.75,63.11,"1,033,800"
Dell,DELL,4/18/2019,62.85,62.74,"1,047,600"
Dell,DELL,4/22/2019,63.25,62.78,"1,080,700"
Dell,DELL,4/23/2019,65,63.22,"1,540,500"
Dell,DELL,4/24/2019,66.25,64.98,"1,549,900"
Dell,DELL,4/25/2019,67,66.2,"1,617,200"
Dell,DELL,4/26/2019,65.36,66.06,"1,529,700"
Dell,DELL,4/29/2019,65.55,65.4,"1,241,300"
Dell,DELL,4/30/2019,67.41,65.65,"1,209,200"
Dell,DELL,5/1/2019,68.58,67.9,"2,084,500"
Dell,DELL,5/2/2019,68.14,68.44,"1,964,500"
Dell,DELL,5/3/2019,68.7,68.73,"942,800"
Dell,DELL,5/6/2019,68.19,67.24,"674,700"
Dell,DELL,5/7/2019,67.49,67.55,"1,419,300"
Dell,DELL,5/8/2019,67.1,67.04,"1,024,900"
Dell,DELL,5/9/2019,67.09,66.05,"1,386,900"
Dell,DELL,5/10/2019,67.16,66.77,"715,700"
Dell,DELL,5/13/2019,64.04,65.09,"2,626,100"
Dell,DELL,5/14/2019,66.15,64.26,"992,600"
Dell,DELL,5/15/2019,67.9,65.66,"1,039,700"
Dell,DELL,5/16/2019,69.8,68.05,"1,034,900"
Dell,DELL,5/17/2019,69.43,68.99,"1,489,300"
Dell,DELL,5/20/2019,68,68.59,"1,343,200"
Dell,DELL,5/21/2019,69.65,68.92,"1,176,900"
Dell,DELL,5/22/2019,69,70.26,"1,567,300"
Dell,DELL,5/23/2019,65.7,67.64,"3,143,700"
Dell,DELL,5/24/2019,66.12,66.02,"1,893,400"
Dell,DELL,5/28/2019,66.41,66.18,"1,789,600"
Dell,DELL,5/29/2019,66.2,65.78,"2,412,400"
Dell,DELL,5/30/2019,66.41,66.52,"2,084,700"
Dell,DELL,5/31/2019,59.55,60.66,"7,917,000"
Dell,DELL,6/3/2019,55.86,59.4,"3,226,400"
Dell,DELL,6/4/2019,57.68,56.99,"2,573,500"
Dell,DELL,6/5/2019,54.5,57.79,"3,744,700"
Dell,DELL,6/6/2019,53.23,54.95,"3,874,500"
Dell,DELL,6/7/2019,54.3,53.4,"2,291,200"
Dell,DELL,6/10/2019,54.2,54.81,"1,854,800"
Dell,DELL,6/11/2019,54.34,54.47,"1,776,700"
Dell,DELL,6/12/2019,53.03,54.21,"1,280,800"
Dell,DELL,6/13/2019,53.83,52.99,"2,066,800"
Dell,DELL,6/14/2019,51.32,52.95,"1,842,100"
Dell,DELL,6/17/2019,50.63,51.49,"1,671,800"
Dell,DELL,6/18/2019,51.51,51.2,"2,276,200"
Dell,DELL,6/19/2019,53.42,52.01,"2,112,300"
Dell,DELL,6/20/2019,54.41,55,"2,503,500"
Dell,DELL,6/21/2019,53.99,54.07,"2,521,000"
Dell,DELL,6/24/2019,53.3,53.99,"1,816,900"
Dell,DELL,6/25/2019,52.31,53.3,"2,297,100"
Dell,DELL,6/26/2019,53.23,52.96,"965,800"
Dell,DELL,6/27/2019,52.21,52.45,"4,849,800"
Dell,DELL,6/28/2019,50.8,52.66,"7,041,900"
Dell,DELL,7/1/2019,51.56,52.21,"3,539,500"
Dell,DELL,7/2/2019,52.18,51.22,"2,521,000"
Dell,DELL,7/3/2019,52.92,51.87,"2,605,400"
Dell,DELL,7/5/2019,52.37,52.13,"2,093,700"
Dell,DELL,7/8/2019,51.29,51.8,"3,000,100"
Dell,DELL,7/9/2019,51.1,50.96,"2,685,500"
Dell,DELL,7/10/2019,52.29,51.53,"4,608,300"
Dell,DELL,7/11/2019,53.48,52.26,"2,988,000"
Dell,DELL,7/12/2019,53.78,53.85,"3,657,900"
Dell,DELL,7/15/2019,55.22,54,"4,029,900"
Dell,DELL,7/16/2019,56.01,55.52,"3,607,900"
Dell,DELL,7/17/2019,56.5,56,"1,801,500"
Dell,DELL,7/18/2019,57.39,56.24,"2,211,400"
Dell,DELL,7/19/2019,56.8,57.95,"2,994,700"
Dell,DELL,7/22/2019,56.42,57.06,"1,657,300"
Dell,DELL,7/23/2019,55.46,56.7,"2,300,600"
Dell,DELL,7/24/2019,56.22,55.17,"1,450,000"
Dell,DELL,7/25/2019,55.07,56.32,"1,872,200"
Dell,DELL,7/26/2019,55.28,55.13,"1,656,700"
Dell,DELL,7/29/2019,55.97,55.82,"1,942,700"
Dell,DELL,7/30/2019,57.23,55.73,"2,043,300"
Dell,DELL,7/31/2019,57.74,57.28,"2,731,600"
Dell,DELL,8/1/2019,57.69,57.94,"2,519,300"
Dell,DELL,8/2/2019,52.41,54.85,"10,527,200"
Dell,DELL,8/5/2019,50.42,51.01,"5,672,900"
Dell,DELL,8/6/2019,50.77,50.91,"3,671,800"
Dell,DELL,8/7/2019,50.38,49.89,"1,851,800"
Dell,DELL,8/8/2019,51.33,50.62,"2,424,500"
Dell,DELL,8/9/2019,50.43,51.29,"1,278,100"
Dell,DELL,8/12/2019,49.51,50.05,"1,435,300"
Dell,DELL,8/13/2019,49.52,49.25,"3,558,000"
Dell,DELL,8/14/2019,48.6,48.69,"4,116,900"
Dell,DELL,8/15/2019,46.9,48.14,"2,902,900"
Dell,DELL,8/16/2019,48.43,47.39,"2,488,200"
Dell,DELL,8/19/2019,49.05,49.31,"2,006,700"
Dell,DELL,8/20/2019,48.47,48.72,"1,842,700"
Dell,DELL,8/21/2019,48.98,48.67,"1,389,500"
Dell,DELL,8/22/2019,49.04,49.43,"1,619,800"
Dell,DELL,8/23/2019,45.81,47.75,"3,670,700"
Dell,DELL,8/26/2019,46.41,46,"2,040,900"
Dell,DELL,8/27/2019,45.6,46.95,"1,952,400"
Dell,DELL,8/28/2019,45.3,45.52,"1,886,800"
Dell,DELL,8/29/2019,46.77,45.75,"3,275,000"
Dell,DELL,8/30/2019,51.53,50.85,"16,009,600"
Dell,DELL,9/3/2019,51.07,51.03,"4,175,300"
Dell,DELL,9/4/2019,51.2,51.5,"2,793,400"
Dell,DELL,9/5/2019,52.92,51.56,"4,559,000"
Dell,DELL,9/6/2019,53.36,53,"3,462,400"
Dell,DELL,9/9/2019,54.29,54,"3,633,200"
Dell,DELL,9/10/2019,55.48,53.88,"3,192,300"
Dell,DELL,9/11/2019,55.3,55.12,"2,998,600"
Dell,DELL,9/12/2019,54.15,55.55,"2,868,600"
Dell,DELL,9/13/2019,53.51,54.05,"1,411,700"
Dell,DELL,9/16/2019,54.1,53,"1,531,200"
Dell,DELL,9/17/2019,53.85,54,"1,430,100"
Dell,DELL,9/18/2019,52.8,53.93,"1,905,500"
Dell,DELL,9/19/2019,53.04,52.76,"2,499,700"
Dell,DELL,9/20/2019,51.85,53.19,"3,042,300"
Dell,DELL,9/23/2019,52.94,51.81,"2,484,900"
Dell,DELL,9/24/2019,52.2,53.06,"3,348,200"
Dell,DELL,9/25/2019,53.74,52.19,"3,069,500"
Dell,DELL,9/26/2019,52.15,53,"3,072,100"
Dell,DELL,9/27/2019,50.95,52.42,"2,220,700"
Dell,DELL,9/30/2019,51.86,50.95,"1,327,700"
Dell,DELL,10/1/2019,51.64,52.13,"1,935,700"
Dell,DELL,10/2/2019,50.78,51.5,"1,593,300"
Dell,DELL,10/3/2019,51.06,50.81,"1,348,600"
Dell,DELL,10/4/2019,50.27,51.23,"1,937,600"
Dell,DELL,10/7/2019,50.52,50.1,"1,588,900"
Dell,DELL,10/8/2019,48.81,50.19,"1,529,200"
Dell,DELL,10/9/2019,49.46,49.14,"1,320,800"
Dell,DELL,10/10/2019,49,49.41,"2,264,400"
Dell,DELL,10/11/2019,50.3,49.87,"1,528,000"
Dell,DELL,10/14/2019,50.68,50.25,"786,200"
Dell,DELL,10/15/2019,51.13,50.5,"1,044,700"
Dell,DELL,10/16/2019,50.54,50.92,"1,003,600"
Dell,DELL,10/17/2019,50.37,50.84,"1,006,500"
Dell,DELL,10/18/2019,49.87,50.36,"1,728,400"
Dell,DELL,10/21/2019,49.99,49.9,"1,202,100"
Dell,DELL,10/22/2019,49.98,50.31,"1,038,400"
Dell,DELL,10/23/2019,50.3,49.89,"1,251,500"
Dell,DELL,10/24/2019,51.01,50.66,"1,529,900"
Dell,DELL,10/25/2019,51.68,51.11,"1,616,800"
Dell,DELL,10/28/2019,51.59,51.93,"1,579,900"
Dell,DELL,10/29/2019,53.25,51.65,"2,648,800"
Dell,DELL,10/30/2019,53.75,53.21,"1,627,400"
Dell,DELL,10/31/2019,52.89,53.65,"1,537,100"
Dell,DELL,11/1/2019,53.24,53.18,"1,215,900"
Dell,DELL,11/4/2019,53.84,53.85,"1,003,500"
Dell,DELL,11/5/2019,54.43,53.91,"2,067,500"
Dell,DELL,11/6/2019,54.33,55,"1,414,600"
Dell,DELL,11/7/2019,54.31,54.77,"1,474,000"
Dell,DELL,11/8/2019,54.31,54.36,"994,600"
Dell,DELL,11/11/2019,54.52,53.82,"928,000"
Dell,DELL,11/12/2019,55.43,54.79,"2,769,100"
Dell,DELL,11/13/2019,54.78,55,"1,100,800"
Dell,DELL,11/14/2019,55.05,54.4,"1,701,500"
Dell,DELL,11/15/2019,55.64,55.65,"1,418,800"
Dell,DELL,11/18/2019,55.57,55.65,"979,100"
Dell,DELL,11/19/2019,56.21,55.66,"1,425,000"
Dell,DELL,11/20/2019,55.27,55.82,"1,435,500"
Dell,DELL,11/21/2019,53.71,55.24,"1,608,400"
Dell,DELL,11/22/2019,53.61,53.7,"1,444,900"
Dell,DELL,11/25/2019,55.06,54,"1,897,900"
Dell,DELL,11/26/2019,53.19,55.67,"4,422,600"
Dell,DELL,11/27/2019,50.32,51.05,"13,123,600"
Dell,DELL,11/29/2019,48.49,50.3,"3,235,100"
Dell,DELL,12/2/2019,47.72,48.35,"3,726,300"
Dell,DELL,12/3/2019,47.4,46.8,"3,914,000"
Dell,DELL,12/4/2019,47.68,47.9,"2,094,700"
Dell,DELL,12/5/2019,47.34,47.61,"2,064,100"
Dell,DELL,12/6/2019,47.12,47.5,"3,008,500"
Dell,DELL,12/9/2019,47.65,46.82,"3,776,500"
Dell,DELL,12/10/2019,47.36,47.41,"3,099,600"
Dell,DELL,12/11/2019,47.71,47.32,"2,216,400"
Dell,DELL,12/12/2019,49.5,47.32,"2,641,600"
Dell,DELL,12/13/2019,49.35,49.43,"2,642,000"
Dell,DELL,12/16/2019,49.49,49.99,"3,364,800"
Dell,DELL,12/17/2019,49.93,49.72,"2,366,600"
Dell,DELL,12/18/2019,50,50,"2,302,800"
Dell,DELL,12/19/2019,49.89,50.06,"1,518,000"
Dell,DELL,12/20/2019,49.62,50.3,"2,704,500"
Dell,DELL,12/23/2019,50.46,49.66,"1,628,600"
Dell,DELL,12/24/2019,50.83,50.45,"958,900"
Dell,DELL,12/26/2019,52.01,51.26,"1,538,000"
Dell,DELL,12/27/2019,50.98,52.2,"1,575,100"
Dell,DELL,12/30/2019,50.91,50.88,"1,329,200"
Dell,DELL,12/31/2019,51.39,50.8,"1,653,900"
Dell,DELL,1/2/2020,52.29,52.06,"2,168,400"
Dell,DELL,1/3/2020,50.57,51.4,"2,254,000"
Dell,DELL,1/6/2020,51.08,50.09,"2,525,800"
Dell,DELL,1/7/2020,49.8,51.04,"3,109,900"
Dell,DELL,1/8/2020,50,49.5,"3,514,600"
Dell,DELL,1/9/2020,49.62,50.2,"3,628,400"
Dell,DELL,1/10/2020,49.51,49.62,"2,466,100"
Dell,DELL,1/13/2020,49.83,49.69,"3,414,300"
Dell,DELL,1/14/2020,50.86,49.83,"3,322,600"
Dell,DELL,1/15/2020,50.6,50.71,"1,979,800"
Dell,DELL,1/16/2020,51.34,51.01,"2,253,400"
Dell,DELL,1/17/2020,50.34,51.5,"3,295,700"
Dell,DELL,1/21/2020,49.29,50.15,"2,735,500"
Dell,DELL,1/22/2020,49.94,49.5,"1,371,100"
Dell,DELL,1/23/2020,50.37,50.02,"1,108,900"
Dell,DELL,1/24/2020,49.98,50.55,"2,001,100"
Dell,DELL,1/27/2020,48.15,48.66,"3,113,600"
Dell,DELL,1/28/2020,48.68,48.51,"2,141,600"
Dell,DELL,1/29/2020,48.95,48.95,"1,413,500"
Dell,DELL,1/30/2020,49.38,48.4,"2,403,800"
Dell,DELL,1/31/2020,48.77,49.13,"2,345,600"
Dell,DELL,2/3/2020,49.18,48.79,"1,654,900"
Dell,DELL,2/4/2020,51.03,50,"2,962,800"
Dell,DELL,2/5/2020,50.79,51.48,"3,719,000"
Dell,DELL,2/6/2020,52.85,51.16,"3,335,800"
Dell,DELL,2/7/2020,51.62,52.5,"4,722,800"
Dell,DELL,2/10/2020,52.11,51,"2,700,000"
Dell,DELL,2/11/2020,52.26,52.1,"4,402,400"
Dell,DELL,2/12/2020,53.3,52.73,"3,484,100"
Dell,DELL,2/13/2020,52.55,51.95,"3,426,500"
Dell,DELL,2/14/2020,52.88,52.95,"2,107,600"
Dell,DELL,2/18/2020,52.77,52.3,"2,605,100"
Dell,DELL,2/19/2020,53.34,52.9,"2,794,100"
Dell,DELL,2/20/2020,52.95,53.34,"2,691,700"
Dell,DELL,2/21/2020,51.72,52.7,"2,231,700"
Dell,DELL,2/24/2020,48.31,49.77,"3,682,600"
Dell,DELL,2/25/2020,46.22,49.05,"3,446,300"
Dell,DELL,2/26/2020,45.93,46.72,"3,472,500"
Dell,DELL,2/27/2020,43.56,44.53,"5,600,600"
Dell,DELL,2/28/2020,40.46,41.2,"8,619,200"
Dell,DELL,3/2/2020,42.39,40.72,"4,008,500"
Dell,DELL,3/3/2020,41.78,42.67,"4,671,300"
Dell,DELL,3/4/2020,43.38,42.49,"3,045,300"
Dell,DELL,3/5/2020,40.85,42.03,"3,618,400"
Dell,DELL,3/6/2020,39.62,39,"4,257,900"
Dell,DELL,3/9/2020,36.25,36.48,"5,555,400"
Dell,DELL,3/10/2020,39.14,37.7,"5,040,000"
Dell,DELL,3/11/2020,36.94,37.64,"4,757,700"
Dell,DELL,3/12/2020,32.74,33.98,"6,756,000"
Dell,DELL,3/13/2020,35.95,35.18,"4,887,500"
Dell,DELL,3/16/2020,32.21,29.18,"5,119,300"
Dell,DELL,3/17/2020,31.32,32.81,"5,055,900"
Dell,DELL,3/18/2020,28.87,29,"4,583,294"
Delta,DAL,3/19/2019,50.96,50.99,"5,606,600"
Delta,DAL,3/20/2019,49.87,50.89,"7,753,000"
Delta,DAL,3/21/2019,50.3,49.71,"5,128,700"
Delta,DAL,3/22/2019,49.76,50.04,"5,896,200"
Delta,DAL,3/25/2019,49.03,49.6,"6,454,000"
Delta,DAL,3/26/2019,49.09,49.36,"5,321,500"
Delta,DAL,3/27/2019,49.97,49.05,"7,907,200"
Delta,DAL,3/28/2019,50.32,50.11,"6,600,100"
Delta,DAL,3/29/2019,51.65,50.73,"9,162,100"
Delta,DAL,4/1/2019,52.18,51.82,"8,501,400"
Delta,DAL,4/2/2019,55.33,54.53,"15,920,700"
Delta,DAL,4/3/2019,57,55.96,"13,299,500"
Delta,DAL,4/4/2019,57.22,57.46,"8,998,000"
Delta,DAL,4/5/2019,57.73,57.44,"6,918,300"
Delta,DAL,4/8/2019,57.71,57.5,"7,921,600"
Delta,DAL,4/9/2019,56.95,57.2,"9,581,600"
Delta,DAL,4/10/2019,57.86,58.97,"14,398,200"
Delta,DAL,4/11/2019,58.39,57.95,"8,452,400"
Delta,DAL,4/12/2019,58.05,58.83,"7,693,900"
Delta,DAL,4/15/2019,57.45,58,"5,327,000"
Delta,DAL,4/16/2019,58.11,57.66,"3,970,200"
Delta,DAL,4/17/2019,58.43,58.85,"4,987,600"
Delta,DAL,4/18/2019,58.17,58.5,"4,108,100"
Delta,DAL,4/22/2019,57.75,57.79,"4,043,900"
Delta,DAL,4/23/2019,58.24,57.66,"4,593,000"
Delta,DAL,4/24/2019,57.85,58.24,"3,275,200"
Delta,DAL,4/25/2019,56.71,57.84,"5,557,400"
Delta,DAL,4/26/2019,57.11,56.56,"3,714,100"
Delta,DAL,4/29/2019,57.73,57.24,"3,215,500"
Delta,DAL,4/30/2019,58.29,57.82,"4,030,300"
Delta,DAL,5/1/2019,57.18,58.2,"5,629,800"
Delta,DAL,5/2/2019,57.66,57.32,"3,426,100"
Delta,DAL,5/3/2019,57.8,57.73,"4,673,000"
Delta,DAL,5/6/2019,57.73,56.98,"4,105,400"
Delta,DAL,5/7/2019,57.17,57.25,"4,784,800"
Delta,DAL,5/8/2019,56.45,56.77,"3,641,400"
Delta,DAL,5/9/2019,56.59,56.14,"5,003,500"
Delta,DAL,5/10/2019,56.62,56.25,"3,737,800"
Delta,DAL,5/13/2019,54.8,55.44,"5,223,700"
Delta,DAL,5/14/2019,55.25,54.9,"2,463,400"
Delta,DAL,5/15/2019,55.05,54.58,"2,998,900"
Delta,DAL,5/16/2019,55.38,55.14,"2,731,400"
Delta,DAL,5/17/2019,54.89,54.76,"3,969,900"
Delta,DAL,5/20/2019,54.28,54,"3,722,800"
Delta,DAL,5/21/2019,54.83,54.68,"2,816,800"
Delta,DAL,5/22/2019,54.06,54.49,"3,616,700"
Delta,DAL,5/23/2019,54,53.65,"5,278,900"
Delta,DAL,5/24/2019,54.12,54.42,"2,502,800"
Delta,DAL,5/28/2019,53.88,54.14,"3,454,100"
Delta,DAL,5/29/2019,53.21,53.75,"3,929,600"
Delta,DAL,5/30/2019,53.03,53.38,"3,775,200"
Delta,DAL,5/31/2019,51.5,52.47,"5,615,100"
Delta,DAL,6/3/2019,52.1,51.48,"7,244,600"
Delta,DAL,6/4/2019,54.31,52.85,"7,619,300"
Delta,DAL,6/5/2019,54.94,54.85,"6,379,100"
Delta,DAL,6/6/2019,54.69,55.06,"6,192,000"
Delta,DAL,6/7/2019,55.07,54.92,"4,234,800"
Delta,DAL,6/10/2019,54.73,55.5,"3,312,900"
Delta,DAL,6/11/2019,54.88,55.02,"2,833,700"
Delta,DAL,6/12/2019,55.45,55.05,"3,856,200"
Delta,DAL,6/13/2019,56.52,55.69,"6,300,400"
Delta,DAL,6/14/2019,55.99,56.57,"4,382,500"
Delta,DAL,6/17/2019,55.67,55.78,"4,057,300"
Delta,DAL,6/18/2019,56.03,55.95,"3,642,500"
Delta,DAL,6/19/2019,56.36,56.28,"3,196,800"
Delta,DAL,6/20/2019,55.97,56.85,"5,055,700"
Delta,DAL,6/21/2019,55.99,56,"8,573,500"
Delta,DAL,6/24/2019,56.07,56.1,"2,896,000"
Delta,DAL,6/25/2019,55.92,56.05,"3,579,600"
Delta,DAL,6/26/2019,56.38,56.07,"4,437,700"
Delta,DAL,6/27/2019,56.82,56.75,"4,375,400"
Delta,DAL,6/28/2019,56.75,56.89,"8,034,800"
Delta,DAL,7/1/2019,57.79,57.3,"5,020,600"
Delta,DAL,7/2/2019,58.54,58.6,"6,837,100"
Delta,DAL,7/3/2019,59.15,59,"3,303,900"
Delta,DAL,7/5/2019,58.7,59.15,"5,896,900"
Delta,DAL,7/8/2019,59.37,58.9,"7,800,600"
Delta,DAL,7/9/2019,58.96,59.57,"7,870,200"
Delta,DAL,7/10/2019,59.47,59.34,"7,781,300"
Delta,DAL,7/11/2019,60.16,60.25,"12,695,600"
Delta,DAL,7/12/2019,61.65,60.23,"10,045,700"
Delta,DAL,7/15/2019,61.7,61.57,"5,889,000"
Delta,DAL,7/16/2019,63.16,61.88,"10,319,700"
Delta,DAL,7/17/2019,62.25,63.23,"7,532,000"
Delta,DAL,7/18/2019,62.66,61.77,"4,482,200"
Delta,DAL,7/19/2019,60.91,62.86,"7,902,700"
Delta,DAL,7/22/2019,61.29,61.45,"4,786,300"
Delta,DAL,7/23/2019,63.09,61.45,"7,452,200"
Delta,DAL,7/24/2019,63.16,62.39,"5,718,800"
Delta,DAL,7/25/2019,62.23,62.77,"5,351,700"
Delta,DAL,7/26/2019,62.16,62.25,"3,857,900"
Delta,DAL,7/29/2019,62.46,61.98,"4,972,200"
Delta,DAL,7/30/2019,62.63,62.31,"2,910,000"
Delta,DAL,7/31/2019,61.04,62.5,"7,229,600"
Delta,DAL,8/1/2019,60.32,61.31,"5,838,000"
Delta,DAL,8/2/2019,60.13,59.9,"3,739,500"
Delta,DAL,8/5/2019,57.82,59.37,"8,855,700"
Delta,DAL,8/6/2019,58.79,58.49,"4,704,500"
Delta,DAL,8/7/2019,59.24,58.02,"7,648,800"
Delta,DAL,8/8/2019,60.03,59.93,"5,414,000"
Delta,DAL,8/9/2019,59.53,59.69,"5,606,400"
Delta,DAL,8/12/2019,58.66,59.07,"4,788,300"
Delta,DAL,8/13/2019,58.84,58.2,"6,156,200"
Delta,DAL,8/14/2019,57.23,57.92,"7,662,800"
Delta,DAL,8/15/2019,57.11,57.47,"4,360,400"
Delta,DAL,8/16/2019,58.04,57.43,"4,226,100"
Delta,DAL,8/19/2019,58.19,58.68,"3,503,500"
Delta,DAL,8/20/2019,57.68,58.02,"2,513,700"
Delta,DAL,8/21/2019,58.01,58.25,"3,014,900"
Delta,DAL,8/22/2019,57.96,58.13,"3,436,400"
Delta,DAL,8/23/2019,56.2,57.82,"5,921,400"
Delta,DAL,8/26/2019,56.28,56.76,"3,414,500"
Delta,DAL,8/27/2019,56.14,56.63,"7,702,800"
Delta,DAL,8/28/2019,56.68,55.84,"5,264,100"
Delta,DAL,8/29/2019,57.88,57.12,"4,101,400"
Delta,DAL,8/30/2019,57.86,58.15,"4,268,300"
Delta,DAL,9/3/2019,57.29,57.44,"6,601,700"
Delta,DAL,9/4/2019,57.23,57.62,"4,939,600"
Delta,DAL,9/5/2019,58.19,57.66,"4,461,600"
Delta,DAL,9/6/2019,57.98,58.7,"5,741,100"
Delta,DAL,9/9/2019,58.11,57.98,"5,740,500"
Delta,DAL,9/10/2019,58.64,58.08,"4,409,600"
Delta,DAL,9/11/2019,58.78,58.62,"4,163,700"
Delta,DAL,9/12/2019,59.44,58.78,"5,188,700"
Delta,DAL,9/13/2019,60.01,60,"7,548,400"
Delta,DAL,9/16/2019,59.07,58.03,"9,556,400"
Delta,DAL,9/17/2019,59.37,58.31,"8,176,700"
Delta,DAL,9/18/2019,59.31,59.45,"4,075,600"
Delta,DAL,9/19/2019,58.69,59.25,"3,569,900"
Delta,DAL,9/20/2019,58.63,58.8,"6,139,400"
Delta,DAL,9/23/2019,58.02,58.31,"4,387,100"
Delta,DAL,9/24/2019,58,58.62,"5,047,700"
Delta,DAL,9/25/2019,58.31,58.04,"3,193,100"
Delta,DAL,9/26/2019,58.78,58.11,"3,795,400"
Delta,DAL,9/27/2019,58.28,58.97,"4,395,800"
Delta,DAL,9/30/2019,57.6,58.51,"5,208,200"
Delta,DAL,10/1/2019,57.01,58.05,"7,102,200"
Delta,DAL,10/2/2019,54.35,55.74,"13,770,400"
Delta,DAL,10/3/2019,52.83,53.12,"14,346,800"
Delta,DAL,10/4/2019,53.81,52.85,"6,620,900"
Delta,DAL,10/7/2019,53.36,53.75,"8,659,800"
Delta,DAL,10/8/2019,53.2,53.02,"8,039,400"
Delta,DAL,10/9/2019,53.92,54.01,"7,615,300"
Delta,DAL,10/10/2019,53.1,51.95,"22,703,500"
Delta,DAL,10/11/2019,52.95,53.5,"10,935,000"
Delta,DAL,10/14/2019,52.99,52.05,"6,631,900"
Delta,DAL,10/15/2019,53.64,53.21,"8,413,300"
Delta,DAL,10/16/2019,53.17,53.75,"5,532,800"
Delta,DAL,10/17/2019,53.37,53.52,"4,402,000"
Delta,DAL,10/18/2019,53.83,53.19,"6,966,400"
Delta,DAL,10/21/2019,54.58,54.19,"6,699,600"
Delta,DAL,10/22/2019,54.65,54.69,"5,646,900"
Delta,DAL,10/23/2019,53.81,54.05,"4,876,100"
Delta,DAL,10/24/2019,53.79,54.3,"4,825,300"
Delta,DAL,10/25/2019,54.6,53.61,"4,412,800"
Delta,DAL,10/28/2019,55.17,54.72,"3,966,400"
Delta,DAL,10/29/2019,55.38,55.14,"4,480,100"
Delta,DAL,10/30/2019,55.32,55.36,"3,813,800"
Delta,DAL,10/31/2019,55.08,55.02,"7,024,000"
Delta,DAL,11/1/2019,56.02,55.55,"5,389,600"
Delta,DAL,11/4/2019,56.88,56.75,"6,164,400"
Delta,DAL,11/5/2019,57.51,57.28,"6,915,300"
Delta,DAL,11/6/2019,57.58,57.5,"5,120,200"
Delta,DAL,11/7/2019,57.66,57.92,"7,754,400"
Delta,DAL,11/8/2019,57.58,57.48,"4,821,000"
Delta,DAL,11/11/2019,57.21,57.26,"3,811,600"
Delta,DAL,11/12/2019,57.22,57.59,"4,424,700"
Delta,DAL,11/13/2019,56.5,56.74,"4,110,600"
Delta,DAL,11/14/2019,56.55,56.27,"3,763,900"
Delta,DAL,11/15/2019,56.85,56.89,"4,350,100"
Delta,DAL,11/18/2019,57.08,56.78,"3,788,400"
Delta,DAL,11/19/2019,57.07,57.35,"4,704,900"
Delta,DAL,11/20/2019,55.67,56.8,"7,383,600"
Delta,DAL,11/21/2019,55.31,55.74,"5,021,000"
Delta,DAL,11/22/2019,56.11,55.57,"9,648,200"
Delta,DAL,11/25/2019,56.35,56.39,"6,822,400"
Delta,DAL,11/26/2019,57.46,56.32,"4,888,100"
Delta,DAL,11/27/2019,57.07,57.53,"4,062,500"
Delta,DAL,11/29/2019,57.31,57.15,"2,653,600"
Delta,DAL,12/2/2019,56.75,57.25,"5,628,200"
Delta,DAL,12/3/2019,55.62,55.89,"6,871,700"
Delta,DAL,12/4/2019,56.06,55.95,"4,760,100"
Delta,DAL,12/5/2019,55.88,56.39,"3,899,900"
Delta,DAL,12/6/2019,56.14,56.44,"4,568,200"
Delta,DAL,12/9/2019,55.8,55.99,"4,057,000"
Delta,DAL,12/10/2019,55.53,55.8,"4,871,900"
Delta,DAL,12/11/2019,55.08,55.4,"5,544,300"
Delta,DAL,12/12/2019,56.69,55.91,"8,868,000"
Delta,DAL,12/13/2019,56.73,56.79,"4,440,400"
Delta,DAL,12/16/2019,58.42,57.17,"7,460,700"
Delta,DAL,12/17/2019,58.69,58.42,"6,663,200"
Delta,DAL,12/18/2019,58.58,59.49,"5,026,900"
Delta,DAL,12/19/2019,59.14,58.62,"4,455,700"
Delta,DAL,12/20/2019,58.97,59.55,"6,025,700"
Delta,DAL,12/23/2019,59.44,59.17,"3,648,100"
Delta,DAL,12/24/2019,59.39,59.66,"1,076,000"
Delta,DAL,12/26/2019,59.56,59.48,"2,464,400"
Delta,DAL,12/27/2019,59.08,59.63,"3,538,600"
Delta,DAL,12/30/2019,58.66,59.25,"3,779,300"
Delta,DAL,12/31/2019,58.48,58.49,"2,917,300"
Delta,DAL,1/2/2020,59.04,58.93,"4,459,200"
Delta,DAL,1/3/2020,58.06,57.5,"9,078,100"
Delta,DAL,1/6/2020,57.66,56.99,"5,504,300"
Delta,DAL,1/7/2020,57.61,57.91,"5,563,000"
Delta,DAL,1/8/2020,58.85,57.75,"8,519,000"
Delta,DAL,1/9/2020,58.96,59.26,"5,336,700"
Delta,DAL,1/10/2020,59.24,59.25,"8,279,700"
Delta,DAL,1/13/2020,59.49,59.03,"8,414,200"
Delta,DAL,1/14/2020,61.45,62.04,"16,454,100"
Delta,DAL,1/15/2020,61.62,61.54,"7,953,400"
Delta,DAL,1/16/2020,61.88,62.06,"4,950,300"
Delta,DAL,1/17/2020,62.03,62.13,"5,770,000"
Delta,DAL,1/21/2020,60.34,61.25,"16,592,000"
Delta,DAL,1/22/2020,59.64,60.63,"7,096,400"
Delta,DAL,1/23/2020,60.27,59.19,"7,774,500"
Delta,DAL,1/24/2020,58.81,60.1,"10,989,500"
Delta,DAL,1/27/2020,56.83,56.49,"13,090,200"
Delta,DAL,1/28/2020,57.48,57.55,"6,343,700"
Delta,DAL,1/29/2020,56.65,57.64,"5,662,000"
Delta,DAL,1/30/2020,57.1,55.65,"5,980,700"
Delta,DAL,1/31/2020,55.74,56.7,"9,320,800"
Delta,DAL,2/3/2020,56.04,56.2,"7,499,000"
Delta,DAL,2/4/2020,57.93,57.2,"6,880,800"
Delta,DAL,2/5/2020,58.89,58.97,"6,067,000"
Delta,DAL,2/6/2020,58.18,59.8,"5,210,200"
Delta,DAL,2/7/2020,57.92,57.96,"3,836,800"
Delta,DAL,2/10/2020,57.71,57.54,"4,541,100"
Delta,DAL,2/11/2020,58.66,58.1,"4,566,500"
Delta,DAL,2/12/2020,59.47,59.29,"5,227,500"
Delta,DAL,2/13/2020,59.13,58.75,"4,353,100"
Delta,DAL,2/14/2020,58.9,59.24,"3,810,100"
Delta,DAL,2/18/2020,58.72,58.87,"5,690,600"
Delta,DAL,2/19/2020,58.51,58.49,"4,399,900"
Delta,DAL,2/20/2020,58.38,58.2,"5,239,400"
Delta,DAL,2/21/2020,57.87,57.96,"6,295,600"
Delta,DAL,2/24/2020,54.23,54.83,"17,983,100"
Delta,DAL,2/25/2020,50.89,54.54,"15,836,500"
Delta,DAL,2/26/2020,49.59,51.44,"15,985,900"
Delta,DAL,2/27/2020,48.19,46.72,"21,949,100"
Delta,DAL,2/28/2020,46.13,46.02,"19,861,000"
Delta,DAL,3/2/2020,47.16,46.22,"20,098,700"
Delta,DAL,3/3/2020,46.18,49.81,"26,344,100"
Delta,DAL,3/4/2020,48.5,47.5,"20,381,800"
Delta,DAL,3/5/2020,45.01,46.5,"22,918,800"
Delta,DAL,3/6/2020,45.89,43.47,"25,809,300"
Delta,DAL,3/9/2020,43.52,43.04,"25,784,700"
Delta,DAL,3/10/2020,45.47,45.57,"28,693,300"
Delta,DAL,3/11/2020,42.67,44,"23,542,000"
Delta,DAL,3/12/2020,33.71,37.47,"36,331,900"
Delta,DAL,3/13/2020,38.36,38.54,"33,052,500"
Delta,DAL,3/16/2020,35.81,32.8,"35,535,400"
Delta,DAL,3/17/2020,31.74,36.23,"33,039,700"
Delta,DAL,3/18/2020,23.49,36.23,"63,860,047"
DuPont de Nemours,DD,3/19/2019,78.39364,79.01988,"19,770,400"
DuPont de Nemours,DD,3/20/2019,78.29401,78.15169,"13,562,700"
DuPont de Nemours,DD,3/21/2019,79.58919,77.66778,"16,503,700"
DuPont de Nemours,DD,3/22/2019,76.74265,78.70676,"13,462,600"
DuPont de Nemours,DD,3/25/2019,75.81753,76.3726,"15,950,900"
DuPont de Nemours,DD,3/26/2019,75.68943,76.91344,"13,859,100"
DuPont de Nemours,DD,3/27/2019,74.94933,75.77483,"11,013,700"
DuPont de Nemours,DD,3/28/2019,75.03473,74.72161,"10,133,200"
DuPont de Nemours,DD,3/29/2019,75.87446,72.98522,"19,805,400"
DuPont de Nemours,DD,4/1/2019,77.45428,76.69995,"31,947,600"
DuPont de Nemours,DD,4/2/2019,77.22752,77.29101,"22,565,300"
DuPont de Nemours,DD,4/3/2019,79.04762,77.82011,"28,021,600"
DuPont de Nemours,DD,4/4/2019,79.95767,79.21693,"21,978,100"
DuPont de Nemours,DD,4/5/2019,80.21164,80.31746,"17,653,000"
DuPont de Nemours,DD,4/8/2019,80.71957,79.66138,"11,854,200"
DuPont de Nemours,DD,4/9/2019,80.88889,80.31746,"13,993,200"
DuPont de Nemours,DD,4/10/2019,81.48148,80.69841,"10,712,200"
DuPont de Nemours,DD,4/11/2019,82.30688,81.20635,"11,925,000"
DuPont de Nemours,DD,4/12/2019,83.53439,82.83598,"13,297,300"
DuPont de Nemours,DD,4/15/2019,82.32804,83.53439,"7,412,900"
DuPont de Nemours,DD,4/16/2019,82.85714,82.01058,"9,660,500"
DuPont de Nemours,DD,4/17/2019,82.96296,83.36508,"8,320,100"
DuPont de Nemours,DD,4/18/2019,82.53968,83.11111,"7,169,500"
DuPont de Nemours,DD,4/22/2019,81.10053,81.82011,"6,629,600"
DuPont de Nemours,DD,4/23/2019,81.01588,80.46561,"10,305,600"
DuPont de Nemours,DD,4/24/2019,81.03704,81.29101,"7,221,900"
DuPont de Nemours,DD,4/25/2019,79.57672,80.61375,"10,019,900"
DuPont de Nemours,DD,4/26/2019,80.42328,79.36508,"7,754,500"
DuPont de Nemours,DD,4/29/2019,80.33862,80.50793,"13,563,100"
DuPont de Nemours,DD,4/30/2019,81.37566,80.5291,"14,294,700"
DuPont de Nemours,DD,5/1/2019,78.96296,81.24868,"13,776,300"
DuPont de Nemours,DD,5/2/2019,73.37566,78.09524,"25,473,100"
DuPont de Nemours,DD,5/3/2019,73.84127,73.71429,"14,819,000"
DuPont de Nemours,DD,5/6/2019,71.15344,71.95767,"20,020,600"
DuPont de Nemours,DD,5/7/2019,68.02116,70.32804,"23,905,100"
DuPont de Nemours,DD,5/8/2019,67.04762,68.14815,"23,196,800"
DuPont de Nemours,DD,5/9/2019,65.5873,66.13757,"19,898,600"
DuPont de Nemours,DD,5/10/2019,66.62434,65.14286,"18,567,100"
DuPont de Nemours,DD,5/13/2019,64,64.86772,"14,642,300"
DuPont de Nemours,DD,5/14/2019,65.10053,64.31746,"14,217,900"
DuPont de Nemours,DD,5/15/2019,63.7037,64.2328,"15,508,500"
DuPont de Nemours,DD,5/16/2019,65.18519,64.31746,"17,371,300"
DuPont de Nemours,DD,5/17/2019,65.54498,64.44444,"14,015,500"
DuPont de Nemours,DD,5/20/2019,65.67196,64.82539,"12,470,600"
DuPont de Nemours,DD,5/21/2019,67.7037,66.62434,"15,978,100"
DuPont de Nemours,DD,5/22/2019,67.13228,67.34392,"13,426,200"
DuPont de Nemours,DD,5/23/2019,65.48148,66.17989,"17,621,800"
DuPont de Nemours,DD,5/24/2019,65.77778,66.37037,"9,551,100"
DuPont de Nemours,DD,5/28/2019,65.1217,65.77778,"16,938,600"
DuPont de Nemours,DD,5/29/2019,65.79894,64.31746,"14,494,100"
DuPont de Nemours,DD,5/30/2019,65.96825,65.98942,"14,675,200"
DuPont de Nemours,DD,5/31/2019,64.59259,64.86772,"16,206,400"
DuPont de Nemours,DD,6/3/2019,76.1,65.67,"10,946,100"
DuPont de Nemours,DD,6/4/2019,74.11,76.29,"12,732,500"
DuPont de Nemours,DD,6/5/2019,74.86,74.13,"6,699,800"
DuPont de Nemours,DD,6/6/2019,72.66,74.79,"9,096,300"
DuPont de Nemours,DD,6/7/2019,73.64,73.52,"4,921,400"
DuPont de Nemours,DD,6/10/2019,73.75,74.68,"4,831,200"
DuPont de Nemours,DD,6/11/2019,73.73,74.3,"4,867,700"
DuPont de Nemours,DD,6/12/2019,73.46,73.51,"3,391,100"
DuPont de Nemours,DD,6/13/2019,74.83,73.48,"3,624,700"
DuPont de Nemours,DD,6/14/2019,75.08,74.77,"3,412,600"
DuPont de Nemours,DD,6/17/2019,74.75,74.5,"3,627,000"
DuPont de Nemours,DD,6/18/2019,74.25,74.82,"5,370,000"
DuPont de Nemours,DD,6/19/2019,72.97,74.66,"4,716,400"
DuPont de Nemours,DD,6/20/2019,74.98,73.35,"4,571,100"
DuPont de Nemours,DD,6/21/2019,74.64,75.2,"5,420,200"
DuPont de Nemours,DD,6/24/2019,74.7,74.5,"2,942,900"
DuPont de Nemours,DD,6/25/2019,74.13,74.4,"2,704,800"
DuPont de Nemours,DD,6/26/2019,73.84,74.34,"3,521,700"
DuPont de Nemours,DD,6/27/2019,73.83,74.11,"2,980,100"
DuPont de Nemours,DD,6/28/2019,75.07,73.93,"5,285,300"
DuPont de Nemours,DD,7/1/2019,75.82,74.87,"4,096,600"
DuPont de Nemours,DD,7/2/2019,74.84,75.85,"3,510,100"
DuPont de Nemours,DD,7/3/2019,74.18,74.8,"2,920,100"
DuPont de Nemours,DD,7/5/2019,73.74,73.03,"3,062,800"
DuPont de Nemours,DD,7/8/2019,72.11,73.42,"3,700,900"
DuPont de Nemours,DD,7/9/2019,70,71.42,"4,957,900"
DuPont de Nemours,DD,7/10/2019,69.65,70.57,"4,124,100"
DuPont de Nemours,DD,7/11/2019,69.5,69.57,"3,718,500"
DuPont de Nemours,DD,7/12/2019,71.52,69.92,"4,927,300"
DuPont de Nemours,DD,7/15/2019,71.94,71.51,"2,596,800"
DuPont de Nemours,DD,7/16/2019,72.32,72,"4,159,500"
DuPont de Nemours,DD,7/17/2019,71.3,72.55,"3,052,800"
DuPont de Nemours,DD,7/18/2019,71.58,70.98,"2,396,900"
DuPont de Nemours,DD,7/19/2019,71.57,71.67,"3,377,100"
DuPont de Nemours,DD,7/22/2019,71.97,71.75,"2,231,100"
DuPont de Nemours,DD,7/23/2019,73.24,71.67,"2,658,600"
DuPont de Nemours,DD,7/24/2019,74.23,72.82,"2,736,800"
DuPont de Nemours,DD,7/25/2019,73.15,73.41,"2,972,900"
DuPont de Nemours,DD,7/26/2019,73.21,73,"2,336,300"
DuPont de Nemours,DD,7/29/2019,73.09,72.88,"2,347,000"
DuPont de Nemours,DD,7/30/2019,73.4,72.06,"2,171,600"
DuPont de Nemours,DD,7/31/2019,72.16,73.27,"3,344,500"
DuPont de Nemours,DD,8/1/2019,71.69,73.2,"5,325,000"
DuPont de Nemours,DD,8/2/2019,69.05,71.4,"4,424,400"
DuPont de Nemours,DD,8/5/2019,66.06,68.17,"4,647,800"
DuPont de Nemours,DD,8/6/2019,68.53,66.5,"7,196,700"
DuPont de Nemours,DD,8/7/2019,69.77,67.14,"4,840,700"
DuPont de Nemours,DD,8/8/2019,70.76,70.18,"4,378,200"
DuPont de Nemours,DD,8/9/2019,69.04,70.24,"2,732,700"
DuPont de Nemours,DD,8/12/2019,67.9,68.12,"1,919,300"
DuPont de Nemours,DD,8/13/2019,68.48,68.49,"3,273,800"
DuPont de Nemours,DD,8/14/2019,65.78,67.22,"4,310,800"
DuPont de Nemours,DD,8/15/2019,65.17,66.2,"3,138,800"
DuPont de Nemours,DD,8/16/2019,66.12,65.66,"2,860,500"
DuPont de Nemours,DD,8/19/2019,67.43,66.82,"2,730,300"
DuPont de Nemours,DD,8/20/2019,67.1,67.13,"2,966,000"
DuPont de Nemours,DD,8/21/2019,67.76,67.58,"2,686,500"
DuPont de Nemours,DD,8/22/2019,67.67,68.33,"3,092,900"
DuPont de Nemours,DD,8/23/2019,66,66.93,"4,571,900"
DuPont de Nemours,DD,8/26/2019,64.26,66.51,"5,761,600"
DuPont de Nemours,DD,8/27/2019,63.96,64.55,"4,451,100"
DuPont de Nemours,DD,8/28/2019,64.06,63.6,"6,097,700"
DuPont de Nemours,DD,8/29/2019,65.77,64.96,"2,813,400"
DuPont de Nemours,DD,8/30/2019,67.93,67.77,"3,869,300"
DuPont de Nemours,DD,9/3/2019,67.45,67.21,"2,217,100"
DuPont de Nemours,DD,9/4/2019,68.48,69,"2,201,600"
DuPont de Nemours,DD,9/5/2019,68.94,69.24,"3,365,600"
DuPont de Nemours,DD,9/6/2019,69.22,69.28,"1,812,300"
DuPont de Nemours,DD,9/9/2019,70.51,69.39,"2,791,300"
DuPont de Nemours,DD,9/10/2019,71.4,70.89,"4,044,900"
DuPont de Nemours,DD,9/11/2019,71.55,71.23,"2,901,300"
DuPont de Nemours,DD,9/12/2019,71.29,72,"3,166,000"
DuPont de Nemours,DD,9/13/2019,73.54,71.59,"3,831,500"
DuPont de Nemours,DD,9/16/2019,72.14,73.02,"4,241,100"
DuPont de Nemours,DD,9/17/2019,71.25,71.98,"5,795,000"
DuPont de Nemours,DD,9/18/2019,71.99,71.04,"2,305,400"
DuPont de Nemours,DD,9/19/2019,71.06,72.25,"2,256,000"
DuPont de Nemours,DD,9/20/2019,71.6,70.89,"5,327,900"
DuPont de Nemours,DD,9/23/2019,70.92,70.53,"4,631,300"
DuPont de Nemours,DD,9/24/2019,70.32,71.01,"3,362,100"
DuPont de Nemours,DD,9/25/2019,70.91,70.55,"3,102,100"
DuPont de Nemours,DD,9/26/2019,70.1,70.89,"3,025,700"
DuPont de Nemours,DD,9/27/2019,70.25,69.97,"1,958,500"
DuPont de Nemours,DD,9/30/2019,71.31,70.55,"2,798,500"
DuPont de Nemours,DD,10/1/2019,67.95,71.73,"3,370,900"
DuPont de Nemours,DD,10/2/2019,67.24,66.66,"4,754,000"
DuPont de Nemours,DD,10/3/2019,68.12,67.39,"2,624,400"
DuPont de Nemours,DD,10/4/2019,68.15,68.14,"3,386,400"
DuPont de Nemours,DD,10/7/2019,66.7,67.84,"4,609,800"
DuPont de Nemours,DD,10/8/2019,64.92,65.87,"5,206,500"
DuPont de Nemours,DD,10/9/2019,64.81,65.72,"4,790,900"
DuPont de Nemours,DD,10/10/2019,63.14,64.86,"7,573,900"
DuPont de Nemours,DD,10/11/2019,65.16,63.83,"4,957,700"
DuPont de Nemours,DD,10/14/2019,64.8,64.75,"2,247,600"
DuPont de Nemours,DD,10/15/2019,65.56,64.84,"2,704,700"
DuPont de Nemours,DD,10/16/2019,66.61,65.53,"4,206,900"
DuPont de Nemours,DD,10/17/2019,66.23,66.89,"2,257,100"
DuPont de Nemours,DD,10/18/2019,65.53,66.26,"2,181,700"
DuPont de Nemours,DD,10/21/2019,65.94,66.01,"2,666,800"
DuPont de Nemours,DD,10/22/2019,65.87,65.94,"3,076,800"
DuPont de Nemours,DD,10/23/2019,66.64,66.18,"3,607,400"
DuPont de Nemours,DD,10/24/2019,66.26,66.99,"4,443,900"
DuPont de Nemours,DD,10/25/2019,66.85,66.32,"2,799,700"
DuPont de Nemours,DD,10/28/2019,67.59,67.26,"4,323,900"
DuPont de Nemours,DD,10/29/2019,67.34,66.96,"3,368,500"
DuPont de Nemours,DD,10/30/2019,65.59,67.04,"4,537,500"
DuPont de Nemours,DD,10/31/2019,65.91,67.33,"6,390,500"
DuPont de Nemours,DD,11/1/2019,69.64,66.5,"4,033,300"
DuPont de Nemours,DD,11/4/2019,71.3,69.61,"4,774,900"
DuPont de Nemours,DD,11/5/2019,72.38,71.84,"5,301,700"
DuPont de Nemours,DD,11/6/2019,70.33,71.79,"4,234,300"
DuPont de Nemours,DD,11/7/2019,71.61,71.05,"2,975,900"
DuPont de Nemours,DD,11/8/2019,71.13,71.38,"2,234,800"
DuPont de Nemours,DD,11/11/2019,72.18,70.25,"5,853,100"
DuPont de Nemours,DD,11/12/2019,72.6,72.23,"5,961,700"
DuPont de Nemours,DD,11/13/2019,69.95,71.53,"3,634,000"
DuPont de Nemours,DD,11/14/2019,70,69.89,"2,707,400"
DuPont de Nemours,DD,11/15/2019,67.64,70.5,"6,668,800"
DuPont de Nemours,DD,11/18/2019,66.85,67.4,"3,956,000"
DuPont de Nemours,DD,11/19/2019,66.01,67.15,"3,676,900"
DuPont de Nemours,DD,11/20/2019,65.05,66.03,"3,805,200"
DuPont de Nemours,DD,11/21/2019,65.69,65.01,"4,413,100"
DuPont de Nemours,DD,11/22/2019,65.83,65.83,"3,559,600"
DuPont de Nemours,DD,11/25/2019,65.2,66.1,"5,020,700"
DuPont de Nemours,DD,11/26/2019,65.07,65.19,"5,709,300"
DuPont de Nemours,DD,11/27/2019,65.61,64.61,"7,936,200"
DuPont de Nemours,DD,11/29/2019,64.81,65.21,"2,067,300"
DuPont de Nemours,DD,12/2/2019,64.86,64.77,"4,511,700"
DuPont de Nemours,DD,12/3/2019,62.57,64.2,"5,292,900"
DuPont de Nemours,DD,12/4/2019,62.77,63.33,"4,737,600"
DuPont de Nemours,DD,12/5/2019,61.99,63.4,"5,831,500"
DuPont de Nemours,DD,12/6/2019,63.59,62.75,"6,531,700"
DuPont de Nemours,DD,12/9/2019,63.84,64.01,"4,708,400"
DuPont de Nemours,DD,12/10/2019,64.04,63.77,"4,069,900"
DuPont de Nemours,DD,12/11/2019,64.33,64.1,"3,584,300"
DuPont de Nemours,DD,12/12/2019,66.19,64.53,"4,433,700"
DuPont de Nemours,DD,12/13/2019,64.8,66.4,"5,083,900"
DuPont de Nemours,DD,12/16/2019,64.89,66.31,"11,187,600"
DuPont de Nemours,DD,12/17/2019,64.22,64.77,"6,703,700"
DuPont de Nemours,DD,12/18/2019,63.91,64.95,"4,660,300"
DuPont de Nemours,DD,12/19/2019,63.95,63.7,"5,107,800"
DuPont de Nemours,DD,12/20/2019,63.55,64.23,"7,029,800"
DuPont de Nemours,DD,12/23/2019,63.92,63.61,"4,148,900"
DuPont de Nemours,DD,12/24/2019,63.78,63.49,"1,227,600"
DuPont de Nemours,DD,12/26/2019,63.73,63.6,"1,856,700"
DuPont de Nemours,DD,12/27/2019,63.73,63.65,"2,834,000"
DuPont de Nemours,DD,12/30/2019,62.29,63.7,"3,710,800"
DuPont de Nemours,DD,12/31/2019,64.2,62.03,"5,139,100"
DuPont de Nemours,DD,1/2/2020,63.5,64.8,"5,967,300"
DuPont de Nemours,DD,1/3/2020,62.16,62.75,"6,005,300"
DuPont de Nemours,DD,1/6/2020,61.72,61.88,"5,619,000"
DuPont de Nemours,DD,1/7/2020,60.77,61.92,"9,185,300"
DuPont de Nemours,DD,1/8/2020,61.5,61.38,"6,361,700"
DuPont de Nemours,DD,1/9/2020,60.95,61.46,"5,572,300"
DuPont de Nemours,DD,1/10/2020,59.71,61.11,"6,599,300"
DuPont de Nemours,DD,1/13/2020,60.4,59.54,"8,087,700"
DuPont de Nemours,DD,1/14/2020,60.17,60.55,"7,003,200"
DuPont de Nemours,DD,1/15/2020,61.14,60.17,"5,748,500"
DuPont de Nemours,DD,1/16/2020,61.7,61.41,"8,621,700"
DuPont de Nemours,DD,1/17/2020,61.56,61.85,"7,188,300"
DuPont de Nemours,DD,1/21/2020,61.78,61.42,"6,843,100"
DuPont de Nemours,DD,1/22/2020,60.78,61.72,"5,447,400"
DuPont de Nemours,DD,1/23/2020,60.54,60.76,"5,122,900"
DuPont de Nemours,DD,1/24/2020,59.39,60.54,"4,405,300"
DuPont de Nemours,DD,1/27/2020,57.39,58.21,"6,733,900"
DuPont de Nemours,DD,1/28/2020,57.94,57.84,"4,919,300"
DuPont de Nemours,DD,1/29/2020,57.69,58.16,"4,828,700"
DuPont de Nemours,DD,1/30/2020,52.72,55.24,"22,861,000"
DuPont de Nemours,DD,1/31/2020,51.18,52.2,"11,620,900"
DuPont de Nemours,DD,2/3/2020,51.81,51.46,"11,306,100"
DuPont de Nemours,DD,2/4/2020,52.7,52.43,"9,403,500"
DuPont de Nemours,DD,2/5/2020,54.08,53.27,"9,275,800"
DuPont de Nemours,DD,2/6/2020,53.81,54.5,"7,749,800"
DuPont de Nemours,DD,2/7/2020,52.55,53.27,"5,476,000"
DuPont de Nemours,DD,2/10/2020,51.78,52.31,"5,506,000"
DuPont de Nemours,DD,2/11/2020,52.69,52.1,"5,609,000"
DuPont de Nemours,DD,2/12/2020,53.55,52.91,"3,871,900"
DuPont de Nemours,DD,2/13/2020,53.27,53.16,"4,241,600"
DuPont de Nemours,DD,2/14/2020,53.1,53.35,"5,914,400"
DuPont de Nemours,DD,2/18/2020,53.44,53.42,"8,327,800"
DuPont de Nemours,DD,2/19/2020,53.5,53.65,"6,395,500"
DuPont de Nemours,DD,2/20/2020,52.55,53.25,"4,971,900"
DuPont de Nemours,DD,2/21/2020,52.43,52.22,"4,033,500"
DuPont de Nemours,DD,2/24/2020,50.45,50.6,"7,087,800"
DuPont de Nemours,DD,2/25/2020,47.47,50.5,"10,657,600"
DuPont de Nemours,DD,2/26/2020,47.26,48.25,"9,556,100"
DuPont de Nemours,DD,2/27/2020,45.07,45.82,"8,843,600"
DuPont de Nemours,DD,2/28/2020,42.9,43.12,"13,572,100"
DuPont de Nemours,DD,3/2/2020,44.95,43.06,"9,803,300"
DuPont de Nemours,DD,3/3/2020,43.64,44.92,"10,211,000"
DuPont de Nemours,DD,3/4/2020,44.16,44.6,"15,079,800"
DuPont de Nemours,DD,3/5/2020,42.42,42.63,"8,795,200"
DuPont de Nemours,DD,3/6/2020,40.5,41.04,"14,571,900"
DuPont de Nemours,DD,3/9/2020,35.15,36.97,"16,269,500"
DuPont de Nemours,DD,3/10/2020,38.12,37.01,"9,931,300"
DuPont de Nemours,DD,3/11/2020,36.66,36.63,"10,566,100"
DuPont de Nemours,DD,3/12/2020,33.28,34.3,"12,437,100"
DuPont de Nemours,DD,3/13/2020,37.1,35.32,"10,537,300"
DuPont de Nemours,DD,3/16/2020,34.25,32.9,"9,270,100"
DuPont de Nemours,DD,3/17/2020,36.01,35.08,"8,886,000"
DuPont de Nemours,DD,3/18/2020,32.06,33.45,"8,918,281"
Exxon,XOM,3/19/2019,80.87,81.58,"13,936,500"
Exxon,XOM,3/20/2019,81.32,80.75,"13,133,600"
Exxon,XOM,3/21/2019,81.79,80.81,"10,117,000"
Exxon,XOM,3/22/2019,80.48,81.23,"12,497,700"
Exxon,XOM,3/25/2019,79.92,80,"11,320,400"
Exxon,XOM,3/26/2019,80.96,80.33,"9,472,800"
Exxon,XOM,3/27/2019,80.34,80.97,"7,258,700"
Exxon,XOM,3/28/2019,80.74,80.03,"7,412,300"
Exxon,XOM,3/29/2019,80.8,81.33,"10,889,200"
Exxon,XOM,4/1/2019,81.73,81.23,"10,816,400"
Exxon,XOM,4/2/2019,81.38,81.75,"7,646,000"
Exxon,XOM,4/3/2019,80.9,81.77,"8,562,900"
Exxon,XOM,4/4/2019,82.05,81.12,"9,360,600"
Exxon,XOM,4/5/2019,82.49,82.15,"10,059,100"
Exxon,XOM,4/8/2019,83,82.67,"9,108,200"
Exxon,XOM,4/9/2019,81.93,82.52,"8,561,600"
Exxon,XOM,4/10/2019,81.56,81.92,"10,324,300"
Exxon,XOM,4/11/2019,81.95,81.54,"9,115,100"
Exxon,XOM,4/12/2019,80.92,82.81,"16,638,700"
Exxon,XOM,4/15/2019,80.65,80.89,"8,536,100"
Exxon,XOM,4/16/2019,81.2,80.81,"7,005,700"
Exxon,XOM,4/17/2019,81.43,81.55,"8,311,400"
Exxon,XOM,4/18/2019,81.13,81.56,"9,493,900"
Exxon,XOM,4/22/2019,82.9,81.87,"10,770,600"
Exxon,XOM,4/23/2019,83.38,83.19,"10,595,100"
Exxon,XOM,4/24/2019,81.76,83.01,"11,684,000"
Exxon,XOM,4/25/2019,82.22,81.65,"11,135,000"
Exxon,XOM,4/26/2019,80.49,80.27,"18,053,500"
Exxon,XOM,4/29/2019,79.97,80.12,"10,023,700"
Exxon,XOM,4/30/2019,80.28,80.37,"13,721,500"
Exxon,XOM,5/1/2019,78.67,79.94,"13,909,800"
Exxon,XOM,5/2/2019,77.29,78.28,"15,360,400"
Exxon,XOM,5/3/2019,77.47,77.79,"12,180,700"
Exxon,XOM,5/6/2019,77.13,76.92,"13,367,100"
Exxon,XOM,5/7/2019,76.72,76.5,"13,498,800"
Exxon,XOM,5/8/2019,76.84,76.54,"11,352,900"
Exxon,XOM,5/9/2019,76.77,76.35,"13,221,600"
Exxon,XOM,5/10/2019,76.56,76.18,"11,056,000"
Exxon,XOM,5/13/2019,75.71,75.65,"12,176,100"
Exxon,XOM,5/14/2019,75.81,76.13,"10,548,400"
Exxon,XOM,5/15/2019,76.37,75.57,"8,918,000"
Exxon,XOM,5/16/2019,76.36,76.4,"8,105,200"
Exxon,XOM,5/17/2019,75.91,75.65,"9,279,400"
Exxon,XOM,5/20/2019,75.9,76.05,"7,154,300"
Exxon,XOM,5/21/2019,76.25,76.27,"8,489,900"
Exxon,XOM,5/22/2019,75.56,76.02,"7,858,300"
Exxon,XOM,5/23/2019,73.79,74.77,"14,657,200"
Exxon,XOM,5/24/2019,74.1,74.14,"7,056,400"
Exxon,XOM,5/28/2019,72.61,74.24,"14,912,900"
Exxon,XOM,5/29/2019,72.16,71.89,"13,645,200"
Exxon,XOM,5/30/2019,71.97,72.02,"9,362,100"
Exxon,XOM,5/31/2019,70.77,71.19,"13,983,300"
Exxon,XOM,6/3/2019,71.88,71.09,"11,831,000"
Exxon,XOM,6/4/2019,73.59,72.45,"10,423,000"
Exxon,XOM,6/5/2019,72.98,73.64,"10,617,800"
Exxon,XOM,6/6/2019,74.31,73.71,"11,738,900"
Exxon,XOM,6/7/2019,74.58,74.51,"9,095,500"
Exxon,XOM,6/10/2019,74.91,75.19,"7,760,400"
Exxon,XOM,6/11/2019,74.84,75.51,"9,415,100"
Exxon,XOM,6/12/2019,74.03,74.48,"7,920,800"
Exxon,XOM,6/13/2019,74.68,74.7,"8,986,400"
Exxon,XOM,6/14/2019,74.35,74.68,"8,575,900"
Exxon,XOM,6/17/2019,75.09,74.16,"9,355,700"
Exxon,XOM,6/18/2019,75.74,75.42,"10,091,500"
Exxon,XOM,6/19/2019,75.32,75.4,"9,757,400"
Exxon,XOM,6/20/2019,76.61,76.24,"16,229,700"
Exxon,XOM,6/21/2019,77.69,77.14,"23,108,100"
Exxon,XOM,6/24/2019,76.95,77.53,"10,011,800"
Exxon,XOM,6/25/2019,76.27,77.08,"9,740,000"
Exxon,XOM,6/26/2019,76.6,76.68,"11,365,500"
Exxon,XOM,6/27/2019,75.82,76.59,"8,147,800"
Exxon,XOM,6/28/2019,76.63,76.19,"14,781,300"
Exxon,XOM,7/1/2019,76.56,77.13,"11,453,800"
Exxon,XOM,7/2/2019,75.72,76.14,"10,475,400"
Exxon,XOM,7/3/2019,76.44,75.82,"5,246,100"
Exxon,XOM,7/5/2019,76.13,76.19,"6,880,800"
Exxon,XOM,7/8/2019,76.48,76.14,"7,876,100"
Exxon,XOM,7/9/2019,76.43,76.45,"7,863,000"
Exxon,XOM,7/10/2019,77.51,76.8,"8,077,400"
Exxon,XOM,7/11/2019,77.57,77.41,"6,404,000"
Exxon,XOM,7/12/2019,77.63,77.75,"6,139,000"
Exxon,XOM,7/15/2019,77.08,77.63,"7,116,400"
Exxon,XOM,7/16/2019,75.93,76.92,"10,197,400"
Exxon,XOM,7/17/2019,75.48,75.74,"7,419,300"
Exxon,XOM,7/18/2019,74.84,75.03,"11,425,700"
Exxon,XOM,7/19/2019,74.99,74.9,"11,243,100"
Exxon,XOM,7/22/2019,75.07,75.24,"8,368,800"
Exxon,XOM,7/23/2019,75.37,75.15,"8,551,200"
Exxon,XOM,7/24/2019,75.36,75.39,"8,260,200"
Exxon,XOM,7/25/2019,74.93,75.78,"9,083,900"
Exxon,XOM,7/26/2019,74.81,74.87,"7,677,300"
Exxon,XOM,7/29/2019,75.34,74.88,"7,091,900"
Exxon,XOM,7/30/2019,75.35,75.06,"6,961,200"
Exxon,XOM,7/31/2019,74.36,75.04,"13,104,600"
Exxon,XOM,8/1/2019,72.46,73.74,"17,132,800"
Exxon,XOM,8/2/2019,71.75,72.61,"21,376,700"
Exxon,XOM,8/5/2019,70.28,70.78,"19,080,900"
Exxon,XOM,8/6/2019,70.96,70.29,"12,282,400"
Exxon,XOM,8/7/2019,70.5,69.86,"15,231,100"
Exxon,XOM,8/8/2019,72.38,70.85,"14,304,100"
Exxon,XOM,8/9/2019,70.84,72.13,"13,686,600"
Exxon,XOM,8/12/2019,69.63,70.06,"8,668,400"
Exxon,XOM,8/13/2019,70.49,69.27,"12,403,300"
Exxon,XOM,8/14/2019,67.65,69.07,"18,114,400"
Exxon,XOM,8/15/2019,67.25,67.46,"12,874,400"
Exxon,XOM,8/16/2019,68.3,67.78,"12,649,000"
Exxon,XOM,8/19/2019,69.45,68.97,"10,032,800"
Exxon,XOM,8/20/2019,69.03,69.3,"9,743,500"
Exxon,XOM,8/21/2019,69.72,69.96,"10,134,200"
Exxon,XOM,8/22/2019,69.57,69.91,"8,972,000"
Exxon,XOM,8/23/2019,67.49,68.82,"15,371,900"
Exxon,XOM,8/26/2019,67.85,68.12,"7,343,900"
Exxon,XOM,8/27/2019,67.19,68.13,"9,490,900"
Exxon,XOM,8/28/2019,67.68,67.53,"9,647,400"
Exxon,XOM,8/29/2019,68.43,68.3,"9,004,100"
Exxon,XOM,8/30/2019,68.48,68.61,"9,180,800"
Exxon,XOM,9/3/2019,68.56,67.89,"9,849,700"
Exxon,XOM,9/4/2019,69.29,69.5,"6,959,200"
Exxon,XOM,9/5/2019,70.27,69.84,"9,901,500"
Exxon,XOM,9/6/2019,70.93,70.35,"10,418,500"
Exxon,XOM,9/9/2019,71.49,71.16,"12,840,200"
Exxon,XOM,9/10/2019,72.07,72.14,"13,810,800"
Exxon,XOM,9/11/2019,71.93,72.78,"10,525,700"
Exxon,XOM,9/12/2019,71.98,70.98,"9,100,700"
Exxon,XOM,9/13/2019,72.64,72.26,"7,337,200"
Exxon,XOM,9/16/2019,73.73,75.04,"19,830,200"
Exxon,XOM,9/17/2019,73.17,73.82,"14,452,200"
Exxon,XOM,9/18/2019,72.82,72.65,"7,292,200"
Exxon,XOM,9/19/2019,72.33,72.97,"8,050,200"
Exxon,XOM,9/20/2019,72.08,72.49,"19,736,600"
Exxon,XOM,9/23/2019,72.13,71.52,"7,495,200"
Exxon,XOM,9/24/2019,71.14,71.81,"13,307,100"
Exxon,XOM,9/25/2019,71.35,70.98,"8,035,200"
Exxon,XOM,9/26/2019,70.97,71.22,"8,420,200"
Exxon,XOM,9/27/2019,71.48,70.7,"8,224,000"
Exxon,XOM,9/30/2019,70.61,71.24,"9,768,900"
Exxon,XOM,10/1/2019,68.95,70.83,"10,279,100"
Exxon,XOM,10/2/2019,67.15,68.27,"14,503,700"
Exxon,XOM,10/3/2019,67.98,67,"10,788,400"
Exxon,XOM,10/4/2019,68.97,68.11,"10,534,800"
Exxon,XOM,10/7/2019,68.02,68.7,"10,993,000"
Exxon,XOM,10/8/2019,66.7,67.54,"9,748,700"
Exxon,XOM,10/9/2019,67.44,67.3,"8,580,900"
Exxon,XOM,10/10/2019,68.25,67.43,"7,100,100"
Exxon,XOM,10/11/2019,68.98,68.98,"10,101,900"
Exxon,XOM,10/14/2019,69.18,68.6,"6,234,600"
Exxon,XOM,10/15/2019,69.42,69.06,"6,645,700"
Exxon,XOM,10/16/2019,68.23,69.21,"9,765,800"
Exxon,XOM,10/17/2019,68.14,68.48,"9,757,200"
Exxon,XOM,10/18/2019,67.61,67.87,"13,472,700"
Exxon,XOM,10/21/2019,68.74,67.82,"10,199,300"
Exxon,XOM,10/22/2019,69.09,68.78,"9,536,000"
Exxon,XOM,10/23/2019,69.75,68.96,"8,641,800"
Exxon,XOM,10/24/2019,69.09,69.96,"9,003,600"
Exxon,XOM,10/25/2019,69.25,68.9,"7,607,200"
Exxon,XOM,10/28/2019,68.64,69.46,"11,209,600"
Exxon,XOM,10/29/2019,68.44,68.48,"13,894,400"
Exxon,XOM,10/30/2019,67.72,68.37,"12,840,600"
Exxon,XOM,10/31/2019,67.57,67.46,"16,169,100"
Exxon,XOM,11/1/2019,69.6,68.39,"14,108,700"
Exxon,XOM,11/4/2019,71.67,70.07,"15,858,200"
Exxon,XOM,11/5/2019,73.09,72.04,"14,930,400"
Exxon,XOM,11/6/2019,71.49,72.73,"13,996,500"
Exxon,XOM,11/7/2019,73.01,72.03,"13,073,800"
Exxon,XOM,11/8/2019,70.77,71.61,"12,106,000"
Exxon,XOM,11/11/2019,70.34,70.21,"8,674,000"
Exxon,XOM,11/12/2019,69.37,70.27,"13,918,600"
Exxon,XOM,11/13/2019,68.8,69.02,"11,773,700"
Exxon,XOM,11/14/2019,68.5,68.86,"11,279,800"
Exxon,XOM,11/15/2019,69.19,68.71,"11,252,800"
Exxon,XOM,11/18/2019,68.52,68.7,"10,095,600"
Exxon,XOM,11/19/2019,67.82,68.4,"12,605,500"
Exxon,XOM,11/20/2019,68.03,67.67,"16,930,700"
Exxon,XOM,11/21/2019,69.67,68.02,"14,080,500"
Exxon,XOM,11/22/2019,69.37,69.71,"12,143,600"
Exxon,XOM,11/25/2019,68.91,69.37,"10,670,000"
Exxon,XOM,11/26/2019,68.74,68.92,"15,457,000"
Exxon,XOM,11/27/2019,68.7,68.76,"8,393,900"
Exxon,XOM,11/29/2019,68.13,68.33,"7,980,800"
Exxon,XOM,12/2/2019,68.42,68.5,"11,116,900"
Exxon,XOM,12/3/2019,67.88,68,"12,245,800"
Exxon,XOM,12/4/2019,68.65,68.25,"11,049,700"
Exxon,XOM,12/5/2019,68.41,68.89,"13,109,000"
Exxon,XOM,12/6/2019,69.51,68.76,"13,710,800"
Exxon,XOM,12/9/2019,69.66,69.08,"12,397,700"
Exxon,XOM,12/10/2019,69.06,69.66,"14,281,800"
Exxon,XOM,12/11/2019,68.96,68.74,"13,748,400"
Exxon,XOM,12/12/2019,70.34,68.96,"17,068,500"
Exxon,XOM,12/13/2019,69.23,70.48,"12,274,500"
Exxon,XOM,12/16/2019,70,69.7,"15,208,700"
Exxon,XOM,12/17/2019,69.68,69.98,"14,450,700"
Exxon,XOM,12/18/2019,69.87,69.63,"13,652,300"
Exxon,XOM,12/19/2019,69.39,69.99,"13,273,200"
Exxon,XOM,12/20/2019,69.94,69.86,"35,092,000"
Exxon,XOM,12/23/2019,70.29,69.86,"14,172,500"
Exxon,XOM,12/24/2019,70.02,70.35,"3,979,400"
Exxon,XOM,12/26/2019,70.13,70.19,"8,840,200"
Exxon,XOM,12/27/2019,69.89,70.2,"10,516,100"
Exxon,XOM,12/30/2019,69.48,70.09,"12,689,400"
Exxon,XOM,12/31/2019,69.78,69.02,"13,151,800"
Exxon,XOM,1/2/2020,70.9,70.24,"12,456,400"
Exxon,XOM,1/3/2020,70.33,71.34,"17,386,900"
Exxon,XOM,1/6/2020,70.87,70.32,"20,081,900"
Exxon,XOM,1/7/2020,70.29,70.5,"17,387,700"
Exxon,XOM,1/8/2020,69.23,70.11,"15,137,700"
Exxon,XOM,1/9/2020,69.76,69.14,"14,811,800"
Exxon,XOM,1/10/2020,69.14,69.93,"11,995,600"
Exxon,XOM,1/13/2020,69.8,69.2,"9,953,900"
Exxon,XOM,1/14/2020,69.2,69.38,"16,261,000"
Exxon,XOM,1/15/2020,69.09,69.2,"11,390,300"
Exxon,XOM,1/16/2020,68.82,69.3,"13,340,300"
Exxon,XOM,1/17/2020,68.56,68.75,"18,144,100"
Exxon,XOM,1/21/2020,67.58,68.38,"17,982,600"
Exxon,XOM,1/22/2020,67.19,67.56,"17,033,100"
Exxon,XOM,1/23/2020,66.77,66.71,"19,605,900"
Exxon,XOM,1/24/2020,66.32,66.54,"18,238,600"
Exxon,XOM,1/27/2020,64.74,65.42,"21,231,000"
Exxon,XOM,1/28/2020,64.65,65.11,"19,664,700"
Exxon,XOM,1/29/2020,64.11,65.03,"14,202,800"
Exxon,XOM,1/30/2020,64.79,63.78,"18,544,700"
Exxon,XOM,1/31/2020,62.12,63.2,"34,282,900"
Exxon,XOM,2/3/2020,60.73,61.38,"27,397,300"
Exxon,XOM,2/4/2020,59.97,61.45,"31,922,100"
Exxon,XOM,2/5/2020,62.73,60.75,"32,099,200"
Exxon,XOM,2/6/2020,61.88,62.93,"16,055,400"
Exxon,XOM,2/7/2020,61.47,61.41,"15,112,500"
Exxon,XOM,2/10/2020,59.96,60.48,"20,934,500"
Exxon,XOM,2/11/2020,60.53,60.58,"14,908,700"
Exxon,XOM,2/12/2020,61.27,61.34,"17,862,100"
Exxon,XOM,2/13/2020,60.93,61.06,"16,949,400"
Exxon,XOM,2/14/2020,60.65,61.15,"10,855,300"
Exxon,XOM,2/18/2020,59.88,60.15,"18,948,500"
Exxon,XOM,2/19/2020,60.34,60.11,"12,804,900"
Exxon,XOM,2/20/2020,59.86,60.23,"14,817,200"
Exxon,XOM,2/21/2020,59.13,59.51,"20,315,700"
Exxon,XOM,2/24/2020,56.36,57.62,"32,096,600"
Exxon,XOM,2/25/2020,54.2,56.75,"36,414,500"
Exxon,XOM,2/26/2020,53.01,54.55,"29,801,000"
Exxon,XOM,2/27/2020,49.82,51.71,"48,141,300"
Exxon,XOM,2/28/2020,51.44,48.77,"62,468,400"
Exxon,XOM,3/2/2020,53.88,52.59,"38,127,600"
Exxon,XOM,3/3/2020,51.3,53.95,"50,580,700"
Exxon,XOM,3/4/2020,52.42,52.23,"24,079,600"
Exxon,XOM,3/5/2020,50.11,50.42,"40,788,200"
Exxon,XOM,3/6/2020,47.69,48.84,"55,640,500"
Exxon,XOM,3/9/2020,41.86,41.71,"72,896,300"
Exxon,XOM,3/10/2020,43.41,46.17,"60,445,900"
Exxon,XOM,3/11/2020,41.98,42.39,"51,986,100"
Exxon,XOM,3/12/2020,37.18,39.9,"65,725,300"
Exxon,XOM,3/13/2020,38.12,40.01,"79,891,500"
Exxon,XOM,3/16/2020,34.49,34.4,"48,924,700"
Exxon,XOM,3/17/2020,36.81,35.21,"40,893,600"
Exxon,XOM,3/18/2020,33.12,34.55,"53,526,597"
Ford,F,3/19/2019,8.7,8.61,"57,293,600"
Ford,F,3/20/2019,8.51,8.67,"54,539,700"
Ford,F,3/21/2019,8.69,8.5,"46,843,100"
Ford,F,3/22/2019,8.54,8.63,"41,964,000"
Ford,F,3/25/2019,8.51,8.56,"45,849,500"
Ford,F,3/26/2019,8.76,8.54,"47,852,100"
Ford,F,3/27/2019,8.62,8.75,"39,895,800"
Ford,F,3/28/2019,8.77,8.65,"38,914,700"
Ford,F,3/29/2019,8.78,8.8,"33,962,800"
Ford,F,4/1/2019,8.98,8.86,"45,653,100"
Ford,F,4/2/2019,9.01,8.95,"30,699,400"
Ford,F,4/3/2019,9.13,9.07,"56,663,600"
Ford,F,4/4/2019,9.24,9.21,"39,483,100"
Ford,F,4/5/2019,9.25,9.17,"37,854,700"
Ford,F,4/8/2019,9.3,9.18,"26,221,100"
Ford,F,4/9/2019,9.21,9.27,"29,879,100"
Ford,F,4/10/2019,9.33,9.23,"28,469,500"
Ford,F,4/11/2019,9.39,9.35,"26,488,100"
Ford,F,4/12/2019,9.45,9.47,"38,646,000"
Ford,F,4/15/2019,9.33,9.48,"41,206,700"
Ford,F,4/16/2019,9.36,9.32,"40,950,000"
Ford,F,4/17/2019,9.5,9.4,"30,688,300"
Ford,F,4/18/2019,9.55,9.52,"29,843,000"
Ford,F,4/22/2019,9.5,9.58,"38,718,500"
Ford,F,4/23/2019,9.5,9.36,"39,493,700"
Ford,F,4/24/2019,9.57,9.45,"39,796,300"
Ford,F,4/25/2019,9.4,9.52,"52,596,700"
Ford,F,4/26/2019,10.41,10.03,"156,136,700"
Ford,F,4/29/2019,10.32,10.36,"62,500,500"
Ford,F,4/30/2019,10.45,10.29,"46,079,300"
Ford,F,5/1/2019,10.3,10.48,"41,805,500"
Ford,F,5/2/2019,10.34,10.3,"34,508,400"
Ford,F,5/3/2019,10.41,10.37,"36,291,200"
Ford,F,5/6/2019,10.37,10.12,"28,640,600"
Ford,F,5/7/2019,10.38,10.33,"41,154,500"
Ford,F,5/8/2019,10.34,10.38,"33,472,200"
Ford,F,5/9/2019,10.2,10.26,"43,621,300"
Ford,F,5/10/2019,10.38,10.32,"37,629,500"
Ford,F,5/13/2019,10.08,10.17,"51,102,100"
Ford,F,5/14/2019,10.24,10.15,"31,297,200"
Ford,F,5/15/2019,10.36,10.21,"44,050,200"
Ford,F,5/16/2019,10.4,10.3,"32,697,000"
Ford,F,5/17/2019,10.29,10.32,"34,565,400"
Ford,F,5/20/2019,10.28,10.3,"29,535,900"
Ford,F,5/21/2019,10.24,10.31,"30,099,300"
Ford,F,5/22/2019,9.97,10.17,"51,407,200"
Ford,F,5/23/2019,9.85,9.85,"43,153,800"
Ford,F,5/24/2019,9.83,9.92,"22,131,500"
Ford,F,5/28/2019,9.78,9.87,"27,656,200"
Ford,F,5/29/2019,9.71,9.69,"32,262,600"
Ford,F,5/30/2019,9.74,9.74,"24,759,600"
Ford,F,5/31/2019,9.52,9.48,"48,250,400"
Ford,F,6/3/2019,9.61,9.62,"39,446,800"
Ford,F,6/4/2019,9.92,9.73,"37,324,100"
Ford,F,6/5/2019,9.78,9.87,"42,464,800"
Ford,F,6/6/2019,9.75,9.72,"28,291,100"
Ford,F,6/7/2019,9.76,9.76,"18,848,700"
Ford,F,6/10/2019,9.82,9.89,"33,883,400"
Ford,F,6/11/2019,9.92,9.87,"26,434,200"
Ford,F,6/12/2019,9.85,9.9,"21,727,500"
Ford,F,6/13/2019,10.06,9.87,"25,555,900"
Ford,F,6/14/2019,9.98,10.01,"21,553,200"
Ford,F,6/17/2019,10.05,9.99,"19,383,800"
Ford,F,6/18/2019,10.1,10.08,"32,591,700"
Ford,F,6/19/2019,10.04,10.15,"29,051,300"
Ford,F,6/20/2019,10.04,10.13,"32,086,500"
Ford,F,6/21/2019,9.99,10.03,"47,904,000"
Ford,F,6/24/2019,9.95,9.95,"28,091,200"
Ford,F,6/25/2019,9.84,9.97,"28,682,000"
Ford,F,6/26/2019,9.91,9.87,"33,739,100"
Ford,F,6/27/2019,10.2,10.04,"42,954,600"
Ford,F,6/28/2019,10.23,10.2,"37,551,600"
Ford,F,7/1/2019,10.15,10.34,"38,537,000"
Ford,F,7/2/2019,10.12,10.15,"29,708,000"
Ford,F,7/3/2019,10.2,10.18,"19,326,600"
Ford,F,7/5/2019,10.2,10.18,"21,397,900"
Ford,F,7/8/2019,10.2,10.2,"23,244,100"
Ford,F,7/9/2019,10.14,10.17,"25,140,600"
Ford,F,7/10/2019,10.11,10.19,"29,082,200"
Ford,F,7/11/2019,10.19,10.15,"27,667,500"
Ford,F,7/12/2019,10.49,10.24,"40,761,600"
Ford,F,7/15/2019,10.42,10.49,"33,753,500"
Ford,F,7/16/2019,10.51,10.37,"29,530,500"
Ford,F,7/17/2019,10.33,10.48,"25,204,400"
Ford,F,7/18/2019,10.26,10.3,"25,828,900"
Ford,F,7/19/2019,10.2,10.3,"38,505,600"
Ford,F,7/22/2019,10.02,10.13,"36,238,600"
Ford,F,7/23/2019,10.17,10.13,"74,624,800"
Ford,F,7/24/2019,10.33,10.18,"61,107,500"
Ford,F,7/25/2019,9.56,9.75,"133,898,600"
Ford,F,7/26/2019,9.57,9.58,"47,710,200"
Ford,F,7/29/2019,9.6,9.6,"36,487,800"
Ford,F,7/30/2019,9.55,9.56,"36,944,700"
Ford,F,7/31/2019,9.53,9.57,"56,715,500"
Ford,F,8/1/2019,9.31,9.53,"58,060,800"
Ford,F,8/2/2019,9.28,9.26,"41,495,200"
Ford,F,8/5/2019,9.23,9.18,"47,963,400"
Ford,F,8/6/2019,9.48,9.42,"51,856,100"
Ford,F,8/7/2019,9.53,9.43,"43,042,400"
Ford,F,8/8/2019,9.56,9.56,"25,469,000"
Ford,F,8/9/2019,9.45,9.54,"38,739,700"
Ford,F,8/12/2019,9.29,9.39,"21,978,800"
Ford,F,8/13/2019,9.26,9.29,"28,231,500"
Ford,F,8/14/2019,9,9.13,"45,967,400"
Ford,F,8/15/2019,8.86,9.06,"40,682,800"
Ford,F,8/16/2019,8.96,8.92,"27,369,900"
Ford,F,8/19/2019,9.03,9.05,"21,844,000"
Ford,F,8/20/2019,8.96,9,"25,108,600"
Ford,F,8/21/2019,9.04,9.02,"20,434,800"
Ford,F,8/22/2019,9.04,9.05,"20,974,700"
Ford,F,8/23/2019,8.77,8.9,"44,982,300"
Ford,F,8/26/2019,8.82,8.88,"31,888,200"
Ford,F,8/27/2019,8.76,8.89,"23,024,400"
Ford,F,8/28/2019,9,8.72,"35,147,300"
Ford,F,8/29/2019,9.12,9.1,"22,011,000"
Ford,F,8/30/2019,9.17,9.16,"32,057,900"
Ford,F,9/3/2019,9.1,9.18,"26,331,000"
Ford,F,9/4/2019,9.2,9.17,"27,406,400"
Ford,F,9/5/2019,9.34,9.25,"36,626,800"
Ford,F,9/6/2019,9.34,9.37,"29,210,100"
Ford,F,9/9/2019,9.54,9.39,"48,059,400"
Ford,F,9/10/2019,9.42,9.08,"70,567,300"
Ford,F,9/11/2019,9.42,9.29,"34,190,300"
Ford,F,9/12/2019,9.41,9.36,"35,687,700"
Ford,F,9/13/2019,9.45,9.47,"27,161,300"
Ford,F,9/16/2019,9.3,9.36,"50,052,600"
Ford,F,9/17/2019,9.28,9.27,"27,391,200"
Ford,F,9/18/2019,9.25,9.26,"24,309,400"
Ford,F,9/19/2019,9.1,9.31,"28,780,700"
Ford,F,9/20/2019,9.17,9.13,"37,491,300"
Ford,F,9/23/2019,9.16,9.13,"22,051,100"
Ford,F,9/24/2019,9.11,9.19,"33,092,500"
Ford,F,9/25/2019,9.2,9.1,"20,510,300"
Ford,F,9/26/2019,9.14,9.23,"26,556,300"
Ford,F,9/27/2019,9.08,9.14,"32,459,500"
Ford,F,9/30/2019,9.16,9.11,"21,510,000"
Ford,F,10/1/2019,8.9,9.19,"39,559,500"
Ford,F,10/2/2019,8.61,8.85,"68,137,000"
Ford,F,10/3/2019,8.71,8.55,"40,827,900"
Ford,F,10/4/2019,8.74,8.72,"27,827,400"
Ford,F,10/7/2019,8.68,8.7,"29,340,400"
Ford,F,10/8/2019,8.54,8.65,"31,091,200"
Ford,F,10/9/2019,8.56,8.61,"16,898,500"
Ford,F,10/10/2019,8.62,8.58,"28,069,600"
Ford,F,10/11/2019,8.78,8.73,"34,175,700"
Ford,F,10/14/2019,8.82,8.82,"24,794,500"
Ford,F,10/15/2019,9.07,8.84,"29,771,700"
Ford,F,10/16/2019,9.07,9.11,"27,190,300"
Ford,F,10/17/2019,9.11,9.12,"28,361,200"
Ford,F,10/18/2019,9.29,9.09,"42,422,900"
Ford,F,10/21/2019,9.03,9.19,"33,610,200"
Ford,F,10/22/2019,9.07,9.01,"35,878,500"
Ford,F,10/23/2019,9.21,9.01,"44,770,400"
Ford,F,10/24/2019,8.6,8.87,"120,395,200"
Ford,F,10/25/2019,8.72,8.67,"51,373,600"
Ford,F,10/28/2019,8.61,8.76,"39,635,300"
Ford,F,10/29/2019,8.64,8.59,"36,771,800"
Ford,F,10/30/2019,8.54,8.64,"28,685,300"
Ford,F,10/31/2019,8.59,8.58,"29,124,100"
Ford,F,11/1/2019,8.89,8.64,"55,354,900"
Ford,F,11/4/2019,9,8.93,"46,716,500"
Ford,F,11/5/2019,9.02,9.02,"37,569,700"
Ford,F,11/6/2019,8.92,9.05,"39,497,700"
Ford,F,11/7/2019,8.89,8.96,"32,640,400"
Ford,F,11/8/2019,9.04,8.9,"29,476,800"
Ford,F,11/11/2019,9.08,8.95,"24,846,600"
Ford,F,11/12/2019,9.04,9.06,"28,703,900"
Ford,F,11/13/2019,8.81,9,"34,491,200"
Ford,F,11/14/2019,8.79,8.85,"26,527,800"
Ford,F,11/15/2019,8.95,8.85,"26,416,300"
Ford,F,11/18/2019,8.95,9.05,"38,291,400"
Ford,F,11/19/2019,8.9,8.99,"31,168,900"
Ford,F,11/20/2019,8.73,8.88,"38,271,500"
Ford,F,11/21/2019,8.71,8.77,"33,161,400"
Ford,F,11/22/2019,8.89,8.8,"34,966,700"
Ford,F,11/25/2019,9,8.9,"30,580,900"
Ford,F,11/26/2019,9.01,8.98,"30,093,800"
Ford,F,11/27/2019,9.1,9.03,"37,396,100"
Ford,F,11/29/2019,9.06,9.04,"13,096,200"
Ford,F,12/2/2019,9.01,9.08,"37,232,700"
Ford,F,12/3/2019,8.89,8.95,"40,653,100"
Ford,F,12/4/2019,8.95,8.95,"29,982,900"
Ford,F,12/5/2019,8.93,8.97,"25,768,600"
Ford,F,12/6/2019,9.02,8.96,"31,086,900"
Ford,F,12/9/2019,9.01,8.97,"21,772,900"
Ford,F,12/10/2019,9.07,9.02,"34,217,700"
Ford,F,12/11/2019,9.11,9.06,"33,204,200"
Ford,F,12/12/2019,9.32,9.11,"48,390,900"
Ford,F,12/13/2019,9.23,9.32,"35,334,500"
Ford,F,12/16/2019,9.39,9.24,"42,337,600"
Ford,F,12/17/2019,9.39,9.38,"35,503,900"
Ford,F,12/18/2019,9.54,9.39,"45,905,300"
Ford,F,12/19/2019,9.41,9.55,"42,236,000"
Ford,F,12/20/2019,9.48,9.5,"50,191,200"
Ford,F,12/23/2019,9.44,9.5,"54,784,400"
Ford,F,12/24/2019,9.47,9.44,"11,881,600"
Ford,F,12/26/2019,9.45,9.47,"28,961,300"
Ford,F,12/27/2019,9.36,9.45,"28,272,800"
Ford,F,12/30/2019,9.25,9.34,"36,074,900"
Ford,F,12/31/2019,9.3,9.25,"32,342,100"
Ford,F,1/2/2020,9.42,9.29,"43,425,700"
Ford,F,1/3/2020,9.21,9.31,"45,040,800"
Ford,F,1/6/2020,9.16,9.1,"43,372,300"
Ford,F,1/7/2020,9.25,9.2,"44,984,100"
Ford,F,1/8/2020,9.25,9.23,"45,994,900"
Ford,F,1/9/2020,9.26,9.3,"51,817,400"
Ford,F,1/10/2020,9.25,9.27,"39,796,300"
Ford,F,1/13/2020,9.24,9.25,"48,553,700"
Ford,F,1/14/2020,9.29,9.22,"42,935,600"
Ford,F,1/15/2020,9.19,9.27,"55,923,900"
Ford,F,1/16/2020,9.17,9.23,"44,310,400"
Ford,F,1/17/2020,9.16,9.19,"41,644,900"
Ford,F,1/21/2020,9.21,9.15,"49,556,400"
Ford,F,1/22/2020,9.16,9.22,"39,914,800"
Ford,F,1/23/2020,9.14,9.14,"75,848,700"
Ford,F,1/24/2020,9,9.11,"68,100,900"
Ford,F,1/27/2020,8.89,8.88,"60,769,300"
Ford,F,1/28/2020,8.97,8.94,"85,163,400"
Ford,F,1/29/2020,8.86,8.85,"59,057,400"
Ford,F,1/30/2020,8.84,8.81,"42,827,800"
Ford,F,1/31/2020,8.82,8.78,"59,813,700"
Ford,F,2/3/2020,8.98,8.85,"71,432,700"
Ford,F,2/4/2020,9.18,9.08,"86,196,400"
Ford,F,2/5/2020,8.31,8.41,"145,792,500"
Ford,F,2/6/2020,8.25,8.37,"68,823,400"
Ford,F,2/7/2020,8.11,8.21,"98,256,500"
Ford,F,2/10/2020,8.06,8.15,"71,834,900"
Ford,F,2/11/2020,8.1,8.1,"80,164,500"
Ford,F,2/12/2020,8.24,8.14,"111,536,800"
Ford,F,2/13/2020,8.25,8.21,"67,648,800"
Ford,F,2/14/2020,8.1,8.27,"46,359,700"
Ford,F,2/18/2020,8.06,8.12,"65,094,800"
Ford,F,2/19/2020,8,8.06,"69,668,200"
Ford,F,2/20/2020,8.03,8,"52,318,200"
Ford,F,2/21/2020,7.89,8.02,"58,326,300"
Ford,F,2/24/2020,7.57,7.7,"110,048,200"
Ford,F,2/25/2020,7.23,7.68,"108,888,300"
Ford,F,2/26/2020,7.21,7.3,"92,469,500"
Ford,F,2/27/2020,6.97,7.13,"118,642,400"
Ford,F,2/28/2020,6.96,6.84,"116,546,700"
Ford,F,3/2/2020,7.2,7.11,"96,766,000"
Ford,F,3/3/2020,6.97,7.29,"97,457,800"
Ford,F,3/4/2020,7.08,7.09,"70,588,100"
Ford,F,3/5/2020,6.74,6.96,"78,070,900"
Ford,F,3/6/2020,6.49,6.6,"109,932,200"
Ford,F,3/9/2020,5.9,5.97,"103,901,700"
Ford,F,3/10/2020,6.26,6.26,"101,873,600"
Ford,F,3/11/2020,5.9,6.06,"98,587,100"
Ford,F,3/12/2020,5.35,5.38,"89,453,100"
Ford,F,3/13/2020,5.63,5.87,"125,375,300"
Ford,F,3/16/2020,5.01,5.04,"110,310,900"
Ford,F,3/17/2020,5.01,5.08,"104,161,000"
Ford,F,3/18/2020,4.5,5.08,"123,640,492"
General Dynamics,GD,3/19/2019,170.72,172.5,"1,314,800"
General Dynamics,GD,3/20/2019,168.49001,170.69,"871,300"
General Dynamics,GD,3/21/2019,169.83,168.35001,"702,400"
General Dynamics,GD,3/22/2019,165.85001,169.39999,"816,500"
General Dynamics,GD,3/25/2019,166.62,166.28,"854,000"
General Dynamics,GD,3/26/2019,166.89999,167.92,"905,900"
General Dynamics,GD,3/27/2019,166.56,167.28999,"712,100"
General Dynamics,GD,3/28/2019,167.75999,167.19,"859,100"
General Dynamics,GD,3/29/2019,169.28,168.87,"1,333,700"
General Dynamics,GD,4/1/2019,172.31,170.25,"1,055,100"
General Dynamics,GD,4/2/2019,169.94,171.92,"1,367,800"
General Dynamics,GD,4/3/2019,167.75,170.60001,"1,484,900"
General Dynamics,GD,4/4/2019,169.17,168,"1,062,100"
General Dynamics,GD,4/5/2019,171.12,169.25999,"1,240,400"
General Dynamics,GD,4/8/2019,172.3,170.52,"1,159,800"
General Dynamics,GD,4/9/2019,169.17,171.17,"1,037,100"
General Dynamics,GD,4/10/2019,169.37,169.22,"926,700"
General Dynamics,GD,4/11/2019,171.42999,168.78999,"1,212,300"
General Dynamics,GD,4/12/2019,174.92999,172.67,"1,454,000"
General Dynamics,GD,4/15/2019,172,174.37,"1,601,500"
General Dynamics,GD,4/16/2019,173.74001,172.7,"931,700"
General Dynamics,GD,4/17/2019,174.53,175,"988,400"
General Dynamics,GD,4/18/2019,176.85001,174.89999,"1,348,300"
General Dynamics,GD,4/22/2019,177.03,175.87,"1,466,900"
General Dynamics,GD,4/23/2019,182.37,179.66,"1,948,100"
General Dynamics,GD,4/24/2019,180.73,193.11,"3,087,200"
General Dynamics,GD,4/25/2019,176.88,179.74001,"1,799,100"
General Dynamics,GD,4/26/2019,178.07001,177.14,"852,300"
General Dynamics,GD,4/29/2019,179.21001,178,"844,900"
General Dynamics,GD,4/30/2019,178.72,179.55,"1,213,200"
General Dynamics,GD,5/1/2019,176.39,179.12,"1,224,100"
General Dynamics,GD,5/2/2019,174.57001,175.81,"2,036,500"
General Dynamics,GD,5/3/2019,176.69,175.24001,"1,354,400"
General Dynamics,GD,5/6/2019,175.36,173.60001,"992,100"
General Dynamics,GD,5/7/2019,170.48,173.39999,"1,614,700"
General Dynamics,GD,5/8/2019,168.28999,170.38,"2,021,500"
General Dynamics,GD,5/9/2019,172.05,167.58,"2,037,700"
General Dynamics,GD,5/10/2019,173.08,170.74001,"1,254,300"
General Dynamics,GD,5/13/2019,167.99001,170.53999,"1,762,500"
General Dynamics,GD,5/14/2019,168.49001,168.03999,"847,900"
General Dynamics,GD,5/15/2019,167.72,167.02,"787,500"
General Dynamics,GD,5/16/2019,169.85001,168.33,"634,200"
General Dynamics,GD,5/17/2019,166.37,167.86,"998,100"
General Dynamics,GD,5/20/2019,169.28999,168.11,"1,359,100"
General Dynamics,GD,5/21/2019,171.45,170.2,"1,182,300"
General Dynamics,GD,5/22/2019,169.28,170.59,"939,200"
General Dynamics,GD,5/23/2019,163.58,167.77,"1,883,600"
General Dynamics,GD,5/24/2019,164.03,163.91,"1,508,100"
General Dynamics,GD,5/28/2019,163.66,164.28,"2,609,600"
General Dynamics,GD,5/29/2019,162.31,163.55,"1,204,100"
General Dynamics,GD,5/30/2019,162.23,162.46001,"839,400"
General Dynamics,GD,5/31/2019,160.82001,160.44,"1,306,300"
General Dynamics,GD,6/3/2019,163.14999,161.37,"1,515,300"
General Dynamics,GD,6/4/2019,167.78,164.27,"1,034,400"
General Dynamics,GD,6/5/2019,171.94,168.33,"1,251,600"
General Dynamics,GD,6/6/2019,171.98,171.92999,"862,000"
General Dynamics,GD,6/7/2019,173.97,173.14999,"973,400"
General Dynamics,GD,6/10/2019,173.39,175.8,"1,054,100"
General Dynamics,GD,6/11/2019,169.73,174.03999,"853,900"
General Dynamics,GD,6/12/2019,170.03999,169.92,"585,500"
General Dynamics,GD,6/13/2019,171.94,170.16,"1,128,000"
General Dynamics,GD,6/14/2019,171.25,172.25,"724,400"
General Dynamics,GD,6/17/2019,171.78,171.69,"925,000"
General Dynamics,GD,6/18/2019,173.59,172.58,"857,800"
General Dynamics,GD,6/19/2019,173.62,174.23,"531,700"
General Dynamics,GD,6/20/2019,177.96001,175.84,"1,266,000"
General Dynamics,GD,6/21/2019,177.42999,178.13,"1,851,300"
General Dynamics,GD,6/24/2019,177.82001,176.71001,"976,300"
General Dynamics,GD,6/25/2019,177.64,178.07001,"763,500"
General Dynamics,GD,6/26/2019,178.89999,177.25,"1,334,100"
General Dynamics,GD,6/27/2019,177.72,178.97,"966,500"
General Dynamics,GD,6/28/2019,181.82001,178.12,"2,450,800"
General Dynamics,GD,7/1/2019,182.53999,183.33,"1,141,300"
General Dynamics,GD,7/2/2019,183.57001,183.25,"928,200"
General Dynamics,GD,7/3/2019,182.64999,182.78,"533,600"
General Dynamics,GD,7/5/2019,182.28,181.8,"481,800"
General Dynamics,GD,7/8/2019,181.47,181.22,"822,900"
General Dynamics,GD,7/9/2019,180.83,180.14,"1,378,800"
General Dynamics,GD,7/10/2019,182.53999,182.35001,"886,700"
General Dynamics,GD,7/11/2019,183.60001,182.53,"707,900"
General Dynamics,GD,7/12/2019,185.84,184.56,"827,500"
General Dynamics,GD,7/15/2019,186.39999,185.84,"1,215,300"
General Dynamics,GD,7/16/2019,186.89,186.91,"1,078,200"
General Dynamics,GD,7/17/2019,183.55,185.73,"2,259,800"
General Dynamics,GD,7/18/2019,183.17999,183.55,"1,237,300"
General Dynamics,GD,7/19/2019,183.85001,184.11,"939,900"
General Dynamics,GD,7/22/2019,184.62,183.83,"702,600"
General Dynamics,GD,7/23/2019,185.97,185.91,"1,150,600"
General Dynamics,GD,7/24/2019,187.64,185.98,"1,368,200"
General Dynamics,GD,7/25/2019,187.61,187.39,"1,106,300"
General Dynamics,GD,7/26/2019,189.73,187.28,"1,745,200"
General Dynamics,GD,7/29/2019,189.83,189.72,"924,100"
General Dynamics,GD,7/30/2019,189.12,189.13,"939,500"
General Dynamics,GD,7/31/2019,185.94,189.03,"1,187,400"
General Dynamics,GD,8/1/2019,183.42999,185.59,"1,273,200"
General Dynamics,GD,8/2/2019,181.97,183.34,"941,700"
General Dynamics,GD,8/5/2019,176.77,179.97,"1,197,700"
General Dynamics,GD,8/6/2019,180.67,178.35001,"886,400"
General Dynamics,GD,8/7/2019,180.85001,178.36,"1,003,300"
General Dynamics,GD,8/8/2019,184.17,182.66,"778,600"
General Dynamics,GD,8/9/2019,184.10001,183.32001,"719,600"
General Dynamics,GD,8/12/2019,181.32001,183.19,"484,400"
General Dynamics,GD,8/13/2019,183.11,181.14999,"801,500"
General Dynamics,GD,8/14/2019,180.83,181.96001,"1,555,500"
General Dynamics,GD,8/15/2019,182.22,180.83,"1,200,800"
General Dynamics,GD,8/16/2019,184.35001,183.69,"1,450,900"
General Dynamics,GD,8/19/2019,187.59,186.53,"758,200"
General Dynamics,GD,8/20/2019,187.17,186.73,"941,700"
General Dynamics,GD,8/21/2019,188.48,189,"1,012,800"
General Dynamics,GD,8/22/2019,187.55,189.06,"634,000"
General Dynamics,GD,8/23/2019,183.55,186.75999,"1,618,100"
General Dynamics,GD,8/26/2019,184.64999,185.23,"632,100"
General Dynamics,GD,8/27/2019,183.36,185.32001,"623,700"
General Dynamics,GD,8/28/2019,185.44,182.78999,"533,600"
General Dynamics,GD,8/29/2019,189.47,186.85001,"1,300,400"
General Dynamics,GD,8/30/2019,191.27,190.5,"1,149,500"
General Dynamics,GD,9/3/2019,189.28,190.03999,"826,000"
General Dynamics,GD,9/4/2019,190.71001,191.02,"963,300"
General Dynamics,GD,9/5/2019,192.27,192.45,"818,600"
General Dynamics,GD,9/6/2019,192.67,193.09,"699,000"
General Dynamics,GD,9/9/2019,188.07001,192.84,"1,612,300"
General Dynamics,GD,9/10/2019,187.87,187.7,"1,097,400"
General Dynamics,GD,9/11/2019,188.60001,187.86,"836,500"
General Dynamics,GD,9/12/2019,189.41,190,"1,042,600"
General Dynamics,GD,9/13/2019,189.96001,190.14999,"1,064,600"
General Dynamics,GD,9/16/2019,190.97,190.84,"1,550,900"
General Dynamics,GD,9/17/2019,191.31,192.58,"1,212,800"
General Dynamics,GD,9/18/2019,190.3,191.06,"1,208,400"
General Dynamics,GD,9/19/2019,188.13,189.14,"1,299,000"
General Dynamics,GD,9/20/2019,187.37,188.67999,"7,626,700"
General Dynamics,GD,9/23/2019,186.78999,186.25,"1,318,100"
General Dynamics,GD,9/24/2019,184.7,187.97,"1,817,900"
General Dynamics,GD,9/25/2019,186,185.45,"1,755,900"
General Dynamics,GD,9/26/2019,186,186.52,"1,176,300"
General Dynamics,GD,9/27/2019,183.02,186.81,"1,140,800"
General Dynamics,GD,9/30/2019,182.73,183.36,"1,187,700"
General Dynamics,GD,10/1/2019,178.71001,183.84,"1,582,900"
General Dynamics,GD,10/2/2019,174.41,177.53999,"1,201,800"
General Dynamics,GD,10/3/2019,174.88,174.31,"870,600"
General Dynamics,GD,10/4/2019,176.64,175,"904,900"
General Dynamics,GD,10/7/2019,176.7,176.23,"928,100"
General Dynamics,GD,10/8/2019,176.5,175.64999,"1,377,500"
General Dynamics,GD,10/9/2019,177.05,178,"962,700"
General Dynamics,GD,10/10/2019,176.69,175.5,"796,700"
General Dynamics,GD,10/11/2019,179.63,178.8,"853,400"
General Dynamics,GD,10/14/2019,179.12,179.66,"591,400"
General Dynamics,GD,10/15/2019,178.45,179.17999,"818,000"
General Dynamics,GD,10/16/2019,178.28999,178.45,"768,600"
General Dynamics,GD,10/17/2019,176.75999,178.11,"785,200"
General Dynamics,GD,10/18/2019,174.42999,177.05,"1,070,100"
General Dynamics,GD,10/21/2019,175.45,175.3,"941,600"
General Dynamics,GD,10/22/2019,179.88,175.32001,"1,249,500"
General Dynamics,GD,10/23/2019,173.56,177.69,"1,988,400"
General Dynamics,GD,10/24/2019,174.67,175.98,"2,444,000"
General Dynamics,GD,10/25/2019,173.53999,175.24001,"1,893,500"
General Dynamics,GD,10/28/2019,174.92999,174.28,"1,516,200"
General Dynamics,GD,10/29/2019,176.03,175.07001,"1,831,800"
General Dynamics,GD,10/30/2019,178.24001,176.44,"1,252,300"
General Dynamics,GD,10/31/2019,176.8,177.78,"1,364,400"
General Dynamics,GD,11/1/2019,179.73,178.03,"1,119,800"
General Dynamics,GD,11/4/2019,178.07001,181.17999,"2,442,100"
General Dynamics,GD,11/5/2019,179.3,177.92999,"2,200,500"
General Dynamics,GD,11/6/2019,181.57001,179.92,"1,321,300"
General Dynamics,GD,11/7/2019,182.95,182,"1,314,500"
General Dynamics,GD,11/8/2019,185.08,182.67,"1,433,700"
General Dynamics,GD,11/11/2019,184.35001,184.25,"678,800"
General Dynamics,GD,11/12/2019,185.28,184.05,"852,700"
General Dynamics,GD,11/13/2019,184.72,185.31,"944,500"
General Dynamics,GD,11/14/2019,185.19,184.59,"736,600"
General Dynamics,GD,11/15/2019,187.08,186.34,"1,052,100"
General Dynamics,GD,11/18/2019,186.58,186.89999,"750,100"
General Dynamics,GD,11/19/2019,184.95,186.92999,"742,700"
General Dynamics,GD,11/20/2019,184.33,184.75,"727,600"
General Dynamics,GD,11/21/2019,182.95,184.05,"808,800"
General Dynamics,GD,11/22/2019,182.88,183.32001,"557,800"
General Dynamics,GD,11/25/2019,182.66,183.2,"847,200"
General Dynamics,GD,11/26/2019,182.02,182.78999,"1,848,200"
General Dynamics,GD,11/27/2019,182.35001,182.44,"1,930,400"
General Dynamics,GD,11/29/2019,181.74001,182.69,"915,600"
General Dynamics,GD,12/2/2019,177.99001,182.03,"1,943,200"
General Dynamics,GD,12/3/2019,177.03999,177,"2,983,400"
General Dynamics,GD,12/4/2019,178.08,177.83,"1,409,000"
General Dynamics,GD,12/5/2019,182.37,179,"2,458,300"
General Dynamics,GD,12/6/2019,183.55,183,"1,444,600"
General Dynamics,GD,12/9/2019,183.17,183.03999,"1,275,100"
General Dynamics,GD,12/10/2019,180.48,183.03,"1,191,400"
General Dynamics,GD,12/11/2019,179.27,180.28,"1,603,000"
General Dynamics,GD,12/12/2019,180.47,180,"1,204,700"
General Dynamics,GD,12/13/2019,179.03,179.89999,"968,300"
General Dynamics,GD,12/16/2019,180.59,179.42,"1,031,500"
General Dynamics,GD,12/17/2019,181.10001,181.28999,"857,500"
General Dynamics,GD,12/18/2019,178.46001,181.07001,"995,100"
General Dynamics,GD,12/19/2019,178.64999,179.10001,"1,161,900"
General Dynamics,GD,12/20/2019,178.33,178.75999,"1,961,900"
General Dynamics,GD,12/23/2019,179.74001,179.17,"1,404,400"
General Dynamics,GD,12/24/2019,178.82001,180.02,"321,400"
General Dynamics,GD,12/26/2019,178.19,179.12,"664,600"
General Dynamics,GD,12/27/2019,177.49001,178.39,"781,100"
General Dynamics,GD,12/30/2019,176.00999,177.53999,"886,600"
General Dynamics,GD,12/31/2019,176.35001,175.98,"726,300"
General Dynamics,GD,1/2/2020,178.42999,177.45,"1,472,100"
General Dynamics,GD,1/3/2020,180.17999,178,"1,662,200"
General Dynamics,GD,1/6/2020,182.09,181.55,"1,957,000"
General Dynamics,GD,1/7/2020,180.02,180.42,"1,454,600"
General Dynamics,GD,1/8/2020,180.48,180.2,"1,226,400"
General Dynamics,GD,1/9/2020,181.61,181,"1,581,600"
General Dynamics,GD,1/10/2020,179.50999,181.50999,"831,700"
General Dynamics,GD,1/13/2020,181.13,180.24001,"898,000"
General Dynamics,GD,1/14/2020,180.97,181,"917,900"
General Dynamics,GD,1/15/2020,181.61,181.07001,"1,174,700"
General Dynamics,GD,1/16/2020,182.39999,181.53,"1,289,900"
General Dynamics,GD,1/17/2020,181.89,182.78,"1,820,000"
General Dynamics,GD,1/21/2020,183.28999,181.46001,"2,074,800"
General Dynamics,GD,1/22/2020,183.10001,183.86,"1,058,700"
General Dynamics,GD,1/23/2020,184.62,182.87,"1,146,700"
General Dynamics,GD,1/24/2020,185.07001,185.23,"925,500"
General Dynamics,GD,1/27/2020,182.57001,182.36,"1,132,300"
General Dynamics,GD,1/28/2020,183.63,183.08,"1,533,900"
General Dynamics,GD,1/29/2020,183.47,183.92,"2,033,200"
General Dynamics,GD,1/30/2020,181.23,182.3,"1,842,500"
General Dynamics,GD,1/31/2020,175.44,180.24001,"2,365,700"
General Dynamics,GD,2/3/2020,176.62,177.16,"1,605,300"
General Dynamics,GD,2/4/2020,179.53,179.24001,"1,882,500"
General Dynamics,GD,2/5/2020,183.97,181.00999,"1,273,300"
General Dynamics,GD,2/6/2020,186.13,185.64999,"1,319,600"
General Dynamics,GD,2/7/2020,186.74001,185.78,"1,715,400"
General Dynamics,GD,2/10/2020,186.25,186.50999,"1,239,900"
General Dynamics,GD,2/11/2020,186.94,186.92999,"1,599,100"
General Dynamics,GD,2/12/2020,188.75,187.36,"1,447,900"
General Dynamics,GD,2/13/2020,189.42999,187.82001,"1,546,000"
General Dynamics,GD,2/14/2020,188.06,189.36,"1,351,800"
General Dynamics,GD,2/18/2020,188.14,187.16,"1,139,900"
General Dynamics,GD,2/19/2020,186.55,188.23,"1,191,200"
General Dynamics,GD,2/20/2020,185.95,186.07001,"1,247,900"
General Dynamics,GD,2/21/2020,187.60001,184.91,"1,416,900"
General Dynamics,GD,2/24/2020,184.61,183.11,"1,857,900"
General Dynamics,GD,2/25/2020,173.92,184.95,"2,780,100"
General Dynamics,GD,2/26/2020,171.55,175.25,"2,737,400"
General Dynamics,GD,2/27/2020,166.14,169.17999,"2,809,100"
General Dynamics,GD,2/28/2020,159.69,160.58,"3,829,100"
General Dynamics,GD,3/2/2020,165.03,160.56,"2,233,200"
General Dynamics,GD,3/3/2020,161.05,164.89,"2,418,200"
General Dynamics,GD,3/4/2020,168.28,163.44,"2,694,600"
General Dynamics,GD,3/5/2020,163.36,164.66,"2,951,400"
General Dynamics,GD,3/6/2020,163.03,159.35001,"1,879,300"
General Dynamics,GD,3/9/2020,150.02,152.03999,"3,241,700"
General Dynamics,GD,3/10/2020,155.3,155.00999,"2,606,800"
General Dynamics,GD,3/11/2020,148.45,150.63,"2,753,300"
General Dynamics,GD,3/12/2020,132.23,137.64,"5,116,200"
General Dynamics,GD,3/13/2020,139.64,139.14,"4,187,600"
General Dynamics,GD,3/16/2020,126.7,126.26,"3,951,400"
General Dynamics,GD,3/17/2020,131.59,128.17,"3,327,300"
General Dynamics,GD,3/18/2020,121.11,123.39,"2,776,235"
General Electrics,GE,3/19/2019,10.19,10.22,"54,680,900"
General Electrics,GE,3/20/2019,10.22,10.13,"48,370,000"
General Electrics,GE,3/21/2019,10.27,10.2,"50,518,900"
General Electrics,GE,3/22/2019,9.98,10.22,"81,563,500"
General Electrics,GE,3/25/2019,9.88,9.96,"49,727,700"
General Electrics,GE,3/26/2019,10.1,9.95,"47,624,800"
General Electrics,GE,3/27/2019,9.96,10.08,"55,148,300"
General Electrics,GE,3/28/2019,9.89,9.96,"45,199,400"
General Electrics,GE,3/29/2019,9.99,9.98,"48,519,100"
General Electrics,GE,4/1/2019,10.1,10.02,"51,346,000"
General Electrics,GE,4/2/2019,10.24,10.06,"51,748,200"
General Electrics,GE,4/3/2019,10.1,10.26,"56,139,500"
General Electrics,GE,4/4/2019,10.03,10.1,"41,034,100"
General Electrics,GE,4/5/2019,10.01,10.07,"43,257,200"
General Electrics,GE,4/8/2019,9.49,9.51,"176,008,200"
General Electrics,GE,4/9/2019,9.22,9.35,"83,170,700"
General Electrics,GE,4/10/2019,9.16,9.25,"53,871,400"
General Electrics,GE,4/11/2019,9.12,9.12,"54,814,800"
General Electrics,GE,4/12/2019,9,9.15,"68,461,200"
General Electrics,GE,4/15/2019,8.98,9.01,"82,946,700"
General Electrics,GE,4/16/2019,9.14,9.04,"60,236,000"
General Electrics,GE,4/17/2019,9.12,9.16,"48,065,100"
General Electrics,GE,4/18/2019,9.35,9.13,"51,509,100"
General Electrics,GE,4/22/2019,9.32,9.25,"67,122,500"
General Electrics,GE,4/23/2019,9.33,9.3,"40,504,600"
General Electrics,GE,4/24/2019,9.32,9.31,"28,785,100"
General Electrics,GE,4/25/2019,9.12,9.22,"62,378,000"
General Electrics,GE,4/26/2019,9.57,9.12,"74,289,700"
General Electrics,GE,4/29/2019,9.73,9.57,"66,009,500"
General Electrics,GE,4/30/2019,10.17,10.23,"177,185,500"
General Electrics,GE,5/1/2019,10.1,10.15,"99,374,400"
General Electrics,GE,5/2/2019,10.25,10.15,"79,225,800"
General Electrics,GE,5/3/2019,10.5,10.3,"68,815,500"
General Electrics,GE,5/6/2019,10.43,10.24,"43,631,800"
General Electrics,GE,5/7/2019,10.11,10.34,"56,894,200"
General Electrics,GE,5/8/2019,10.16,10.08,"47,349,300"
General Electrics,GE,5/9/2019,10.04,10.11,"59,499,800"
General Electrics,GE,5/10/2019,10.13,10.02,"63,130,200"
General Electrics,GE,5/13/2019,9.87,9.85,"60,136,000"
General Electrics,GE,5/14/2019,10.32,9.94,"70,520,500"
General Electrics,GE,5/15/2019,10.26,10.15,"53,716,400"
General Electrics,GE,5/16/2019,10.13,10.22,"54,505,500"
General Electrics,GE,5/17/2019,10,10.01,"37,062,500"
General Electrics,GE,5/20/2019,9.88,9.91,"52,207,100"
General Electrics,GE,5/21/2019,9.96,9.96,"60,413,400"
General Electrics,GE,5/22/2019,9.9,9.95,"51,644,100"
General Electrics,GE,5/23/2019,9.56,9.81,"56,841,500"
General Electrics,GE,5/24/2019,9.45,9.62,"47,533,100"
General Electrics,GE,5/28/2019,9.36,9.41,"72,211,700"
General Electrics,GE,5/29/2019,9.37,9.31,"44,588,000"
General Electrics,GE,5/30/2019,9.47,9.37,"50,531,400"
General Electrics,GE,5/31/2019,9.44,9.34,"46,337,900"
General Electrics,GE,6/3/2019,9.53,9.3,"47,274,000"
General Electrics,GE,6/4/2019,10,9.61,"61,404,700"
General Electrics,GE,6/5/2019,9.89,10.07,"41,163,400"
General Electrics,GE,6/6/2019,9.92,9.89,"38,528,000"
General Electrics,GE,6/7/2019,9.98,9.9,"41,084,600"
General Electrics,GE,6/10/2019,10.05,10.05,"52,267,100"
General Electrics,GE,6/11/2019,10.12,10.1,"38,957,700"
General Electrics,GE,6/12/2019,10.28,10.08,"54,952,900"
General Electrics,GE,6/13/2019,10.31,10.36,"62,115,700"
General Electrics,GE,6/14/2019,10.23,10.28,"34,355,100"
General Electrics,GE,6/17/2019,10.05,10.2,"46,050,300"
General Electrics,GE,6/18/2019,10.42,10.11,"73,563,600"
General Electrics,GE,6/19/2019,10.34,10.47,"60,616,700"
General Electrics,GE,6/20/2019,10.63,10.47,"65,961,500"
General Electrics,GE,6/21/2019,10.48,10.67,"65,576,000"
General Electrics,GE,6/24/2019,10.28,10.46,"36,598,800"
General Electrics,GE,6/25/2019,10.22,10.26,"35,496,200"
General Electrics,GE,6/26/2019,10.27,10.22,"34,128,000"
General Electrics,GE,6/27/2019,10.4,10.24,"33,283,300"
General Electrics,GE,6/28/2019,10.5,10.39,"44,020,400"
General Electrics,GE,7/1/2019,10.63,10.62,"40,007,700"
General Electrics,GE,7/2/2019,10.62,10.63,"30,121,700"
General Electrics,GE,7/3/2019,10.61,10.66,"22,175,600"
General Electrics,GE,7/5/2019,10.5,10.54,"30,267,700"
General Electrics,GE,7/8/2019,10.2,10.42,"48,143,100"
General Electrics,GE,7/9/2019,10.25,10.12,"35,455,800"
General Electrics,GE,7/10/2019,10.2,10.29,"39,101,700"
General Electrics,GE,7/11/2019,10.11,10.22,"33,670,100"
General Electrics,GE,7/12/2019,10.37,10.18,"39,195,500"
General Electrics,GE,7/15/2019,10.27,10.25,"42,095,100"
General Electrics,GE,7/16/2019,10.38,10.23,"39,533,200"
General Electrics,GE,7/17/2019,9.98,10.37,"53,683,000"
General Electrics,GE,7/18/2019,10.06,10.01,"45,158,500"
General Electrics,GE,7/19/2019,10.04,10.08,"34,653,900"
General Electrics,GE,7/22/2019,10.21,10.05,"43,326,900"
General Electrics,GE,7/23/2019,10.65,10.28,"74,298,300"
General Electrics,GE,7/24/2019,10.68,10.58,"44,897,500"
General Electrics,GE,7/25/2019,10.43,10.63,"46,121,000"
General Electrics,GE,7/26/2019,10.51,10.47,"27,015,800"
General Electrics,GE,7/29/2019,10.38,10.5,"37,369,400"
General Electrics,GE,7/30/2019,10.52,10.39,"45,314,500"
General Electrics,GE,7/31/2019,10.45,10.76,"172,474,100"
General Electrics,GE,8/1/2019,10.08,10.37,"87,921,700"
General Electrics,GE,8/2/2019,10,10.01,"64,296,400"
General Electrics,GE,8/5/2019,9.66,9.79,"70,243,200"
General Electrics,GE,8/6/2019,9.57,9.71,"66,397,800"
General Electrics,GE,8/7/2019,9.46,9.44,"76,790,400"
General Electrics,GE,8/8/2019,9.49,9.51,"49,406,600"
General Electrics,GE,8/9/2019,9.15,9.47,"76,720,800"
General Electrics,GE,8/12/2019,9.05,9.04,"65,390,400"
General Electrics,GE,8/13/2019,9.35,9.23,"74,026,400"
General Electrics,GE,8/14/2019,9.03,9.24,"89,194,600"
General Electrics,GE,8/15/2019,8.01,8.54,"401,048,700"
General Electrics,GE,8/16/2019,8.79,8.41,"248,883,600"
General Electrics,GE,8/19/2019,8.67,8.88,"111,637,600"
General Electrics,GE,8/20/2019,8.38,8.58,"102,302,300"
General Electrics,GE,8/21/2019,8.16,8.36,"85,258,500"
General Electrics,GE,8/22/2019,8.19,8.18,"68,146,600"
General Electrics,GE,8/23/2019,7.97,8.09,"128,598,300"
General Electrics,GE,8/26/2019,8.05,8.06,"57,987,200"
General Electrics,GE,8/27/2019,7.93,8.09,"66,069,600"
General Electrics,GE,8/28/2019,7.94,7.92,"57,698,300"
General Electrics,GE,8/29/2019,8.11,8.04,"58,741,000"
General Electrics,GE,8/30/2019,8.25,8.14,"47,323,600"
General Electrics,GE,9/3/2019,8.33,8.1,"67,648,900"
General Electrics,GE,9/4/2019,8.8,8.41,"93,653,700"
General Electrics,GE,9/5/2019,8.81,8.99,"86,891,100"
General Electrics,GE,9/6/2019,8.71,8.82,"42,846,200"
General Electrics,GE,9/9/2019,8.96,8.75,"49,960,500"
General Electrics,GE,9/10/2019,9.14,8.91,"62,617,200"
General Electrics,GE,9/11/2019,9.36,9.15,"57,094,900"
General Electrics,GE,9/12/2019,9.26,9.4,"68,115,100"
General Electrics,GE,9/13/2019,9.34,9.31,"45,589,400"
General Electrics,GE,9/16/2019,9.38,9.3,"45,748,400"
General Electrics,GE,9/17/2019,9.36,9.3,"37,954,000"
General Electrics,GE,9/18/2019,9.38,9.31,"40,270,700"
General Electrics,GE,9/19/2019,9.42,9.35,"33,935,300"
General Electrics,GE,9/20/2019,9.37,9.46,"57,530,400"
General Electrics,GE,9/23/2019,9.34,9.22,"33,511,100"
General Electrics,GE,9/24/2019,8.97,9.31,"53,343,000"
General Electrics,GE,9/25/2019,9.16,8.96,"43,859,400"
General Electrics,GE,9/26/2019,9.02,9.18,"37,229,800"
General Electrics,GE,9/27/2019,9.04,9.04,"30,511,000"
General Electrics,GE,9/30/2019,8.94,9.08,"35,091,400"
General Electrics,GE,10/1/2019,8.61,8.96,"68,778,600"
General Electrics,GE,10/2/2019,8.51,8.56,"47,520,800"
General Electrics,GE,10/3/2019,8.71,8.5,"58,626,600"
General Electrics,GE,10/4/2019,8.57,8.61,"52,272,800"
General Electrics,GE,10/7/2019,8.56,8.55,"32,170,400"
General Electrics,GE,10/8/2019,8.28,8.48,"45,502,400"
General Electrics,GE,10/9/2019,8.35,8.31,"32,840,800"
General Electrics,GE,10/10/2019,8.45,8.34,"30,546,100"
General Electrics,GE,10/11/2019,8.8,8.59,"55,835,000"
General Electrics,GE,10/14/2019,8.72,8.84,"34,052,700"
General Electrics,GE,10/15/2019,8.89,8.74,"38,834,300"
General Electrics,GE,10/16/2019,8.9,8.86,"57,841,500"
General Electrics,GE,10/17/2019,9.04,8.92,"32,661,000"
General Electrics,GE,10/18/2019,8.96,9.01,"39,012,900"
General Electrics,GE,10/21/2019,8.79,8.99,"60,584,800"
General Electrics,GE,10/22/2019,9.06,8.77,"57,115,100"
General Electrics,GE,10/23/2019,9.14,8.98,"47,584,900"
General Electrics,GE,10/24/2019,8.95,9.12,"34,131,700"
General Electrics,GE,10/25/2019,9,8.92,"42,159,700"
General Electrics,GE,10/28/2019,9.07,9.02,"31,754,900"
General Electrics,GE,10/29/2019,9.07,9.01,"45,759,000"
General Electrics,GE,10/30/2019,10.11,9.78,"215,943,400"
General Electrics,GE,10/31/2019,9.98,10.05,"86,633,900"
General Electrics,GE,11/1/2019,10.38,10.08,"82,053,300"
General Electrics,GE,11/4/2019,10.93,10.42,"97,780,000"
General Electrics,GE,11/5/2019,10.97,10.92,"71,381,700"
General Electrics,GE,11/6/2019,11.02,10.93,"78,002,300"
General Electrics,GE,11/7/2019,11.29,11.1,"71,082,300"
General Electrics,GE,11/8/2019,11.52,11.23,"62,480,600"
General Electrics,GE,11/11/2019,11.35,11.4,"45,575,600"
General Electrics,GE,11/12/2019,11.42,11.32,"48,942,900"
General Electrics,GE,11/13/2019,11.29,11.29,"53,981,300"
General Electrics,GE,11/14/2019,11.29,11.18,"30,790,600"
General Electrics,GE,11/15/2019,11.52,11.34,"38,236,200"
General Electrics,GE,11/18/2019,11.44,11.41,"50,972,400"
General Electrics,GE,11/19/2019,11.5,11.43,"46,832,800"
General Electrics,GE,11/20/2019,11.39,11.44,"46,690,100"
General Electrics,GE,11/21/2019,11.53,11.33,"41,688,800"
General Electrics,GE,11/22/2019,11.55,11.49,"38,481,800"
General Electrics,GE,11/25/2019,11.58,11.66,"56,710,200"
General Electrics,GE,11/26/2019,11.35,11.62,"64,193,900"
General Electrics,GE,11/27/2019,11.29,11.39,"45,498,700"
General Electrics,GE,11/29/2019,11.27,11.28,"22,739,300"
General Electrics,GE,12/2/2019,11.16,11.31,"68,711,100"
General Electrics,GE,12/3/2019,10.99,11,"64,048,700"
General Electrics,GE,12/4/2019,10.9,11.17,"43,748,500"
General Electrics,GE,12/5/2019,10.79,10.89,"47,273,400"
General Electrics,GE,12/6/2019,11.1,10.9,"50,596,900"
General Electrics,GE,12/9/2019,10.99,10.98,"26,695,700"
General Electrics,GE,12/10/2019,11.01,10.99,"24,780,900"
General Electrics,GE,12/11/2019,10.97,10.97,"36,712,500"
General Electrics,GE,12/12/2019,11.44,11.35,"99,880,100"
General Electrics,GE,12/13/2019,11.34,11.5,"52,637,100"
General Electrics,GE,12/16/2019,11.17,11.28,"55,512,900"
General Electrics,GE,12/17/2019,11.1,11.15,"41,749,300"
General Electrics,GE,12/18/2019,10.96,11.02,"75,428,100"
General Electrics,GE,12/19/2019,11.04,10.98,"45,306,600"
General Electrics,GE,12/20/2019,11.03,11.08,"73,641,100"
General Electrics,GE,12/23/2019,11.16,11,"44,033,200"
General Electrics,GE,12/24/2019,11.19,11.1,"20,769,000"
General Electrics,GE,12/26/2019,11.23,11.18,"30,366,700"
General Electrics,GE,12/27/2019,11.18,11.17,"29,971,800"
General Electrics,GE,12/30/2019,11.08,11.07,"48,146,000"
General Electrics,GE,12/31/2019,11.16,11,"56,658,000"
General Electrics,GE,1/2/2020,11.93,11.23,"87,421,800"
General Electrics,GE,1/3/2020,11.97,11.57,"85,885,800"
General Electrics,GE,1/6/2020,12.14,11.84,"111,948,700"
General Electrics,GE,1/7/2020,12.05,12.15,"70,579,300"
General Electrics,GE,1/8/2020,11.94,11.99,"55,402,500"
General Electrics,GE,1/9/2020,11.91,12.07,"39,377,100"
General Electrics,GE,1/10/2020,11.67,11.84,"58,652,000"
General Electrics,GE,1/13/2020,12.12,11.74,"66,161,500"
General Electrics,GE,1/14/2020,12.03,12.16,"45,030,000"
General Electrics,GE,1/15/2020,11.87,12.02,"46,051,000"
General Electrics,GE,1/16/2020,11.84,11.94,"36,673,600"
General Electrics,GE,1/17/2020,11.81,11.85,"46,580,700"
General Electrics,GE,1/21/2020,11.66,11.74,"43,738,200"
General Electrics,GE,1/22/2020,11.37,11.71,"61,947,800"
General Electrics,GE,1/23/2020,11.77,11.73,"73,162,900"
General Electrics,GE,1/24/2020,11.71,11.88,"59,375,800"
General Electrics,GE,1/27/2020,11.44,11.45,"47,862,600"
General Electrics,GE,1/28/2020,11.73,11.52,"62,928,600"
General Electrics,GE,1/29/2020,12.94,12.57,"220,689,300"
General Electrics,GE,1/30/2020,12.73,12.89,"95,469,300"
General Electrics,GE,1/31/2020,12.45,12.68,"77,984,000"
General Electrics,GE,2/3/2020,12.26,12.46,"50,399,300"
General Electrics,GE,2/4/2020,12.58,12.49,"44,385,200"
General Electrics,GE,2/5/2020,12.86,12.76,"50,073,900"
General Electrics,GE,2/6/2020,12.95,12.94,"63,613,900"
General Electrics,GE,2/7/2020,12.83,13.02,"66,636,600"
General Electrics,GE,2/10/2020,12.91,12.84,"33,495,500"
General Electrics,GE,2/11/2020,12.85,12.95,"40,882,300"
General Electrics,GE,2/12/2020,13.16,12.95,"65,712,900"
General Electrics,GE,2/13/2020,12.94,13.08,"51,012,300"
General Electrics,GE,2/14/2020,12.83,12.97,"36,967,100"
General Electrics,GE,2/18/2020,12.75,12.71,"43,963,500"
General Electrics,GE,2/19/2020,12.61,12.7,"54,878,300"
General Electrics,GE,2/20/2020,12.53,12.65,"39,561,900"
General Electrics,GE,2/21/2020,12.25,12.45,"42,921,200"
General Electrics,GE,2/24/2020,11.86,11.69,"70,978,000"
General Electrics,GE,2/25/2020,11.32,11.97,"81,087,400"
General Electrics,GE,2/26/2020,10.95,11.37,"93,118,000"
General Electrics,GE,2/27/2020,10.39,10.62,"94,250,500"
General Electrics,GE,2/28/2020,10.88,9.95,"151,373,200"
General Electrics,GE,3/2/2020,11.21,11.21,"124,802,200"
General Electrics,GE,3/3/2020,10.88,11.25,"109,249,200"
General Electrics,GE,3/4/2020,10.95,11.06,"83,063,100"
General Electrics,GE,3/5/2020,10.08,10.6,"108,087,200"
General Electrics,GE,3/6/2020,9.4,9.74,"148,463,500"
General Electrics,GE,3/9/2020,8.21,8.33,"122,400,700"
General Electrics,GE,3/10/2020,8.85,8.78,"98,938,900"
General Electrics,GE,3/11/2020,8.21,8.62,"103,402,500"
General Electrics,GE,3/12/2020,7.23,7.23,"157,416,100"
General Electrics,GE,3/13/2020,7.85,7.8,"110,144,600"
General Electrics,GE,3/16/2020,6.66,6.99,"115,910,700"
General Electrics,GE,3/17/2020,7.08,6.91,"120,130,500"
General Electrics,GE,3/18/2020,6.6,6.51,"130,176,599"
GlaxoSmithKline,GSK,3/19/2019,40.45,40.58,"2,210,600"
GlaxoSmithKline,GSK,3/20/2019,40.81,40.76,"2,035,000"
GlaxoSmithKline,GSK,3/21/2019,41.24,41.2,"2,568,600"
GlaxoSmithKline,GSK,3/22/2019,41.25,41.45,"2,510,400"
GlaxoSmithKline,GSK,3/25/2019,41.21,41.26,"2,105,900"
GlaxoSmithKline,GSK,3/26/2019,41.6,41.85,"2,450,200"
GlaxoSmithKline,GSK,3/27/2019,41.73,41.83,"3,156,700"
GlaxoSmithKline,GSK,3/28/2019,41.87,42,"3,448,600"
GlaxoSmithKline,GSK,3/29/2019,41.79,41.93,"2,364,300"
GlaxoSmithKline,GSK,4/1/2019,41.81,42.07,"2,336,200"
GlaxoSmithKline,GSK,4/2/2019,41.88,42.08,"3,132,900"
GlaxoSmithKline,GSK,4/3/2019,41.76,41.75,"2,817,700"
GlaxoSmithKline,GSK,4/4/2019,41.69,41.83,"2,198,600"
GlaxoSmithKline,GSK,4/5/2019,41.6,41.82,"1,954,300"
GlaxoSmithKline,GSK,4/8/2019,41.67,41.85,"2,044,900"
GlaxoSmithKline,GSK,4/9/2019,41.49,41.59,"1,810,200"
GlaxoSmithKline,GSK,4/10/2019,41.27,41.47,"1,916,000"
GlaxoSmithKline,GSK,4/11/2019,40.94,41.29,"2,750,800"
GlaxoSmithKline,GSK,4/12/2019,40.6,40.66,"2,756,700"
GlaxoSmithKline,GSK,4/15/2019,40.77,40.87,"2,170,500"
GlaxoSmithKline,GSK,4/16/2019,40.27,41.1,"2,585,500"
GlaxoSmithKline,GSK,4/17/2019,39.98,40.58,"3,807,300"
GlaxoSmithKline,GSK,4/18/2019,39.85,39.94,"2,670,100"
GlaxoSmithKline,GSK,4/22/2019,39.68,39.79,"1,650,100"
GlaxoSmithKline,GSK,4/23/2019,40.22,40.15,"3,824,800"
GlaxoSmithKline,GSK,4/24/2019,39.93,40.14,"2,864,200"
GlaxoSmithKline,GSK,4/25/2019,40.22,40.03,"2,036,300"
GlaxoSmithKline,GSK,4/26/2019,40.4,40.33,"1,931,100"
GlaxoSmithKline,GSK,4/29/2019,40.45,40.59,"2,065,700"
GlaxoSmithKline,GSK,4/30/2019,41.13,40.8,"5,134,100"
GlaxoSmithKline,GSK,5/1/2019,40.41,40.85,"4,365,500"
GlaxoSmithKline,GSK,5/2/2019,40.46,40.44,"2,390,000"
GlaxoSmithKline,GSK,5/3/2019,40.75,40.89,"2,170,100"
GlaxoSmithKline,GSK,5/6/2019,40.53,40.28,"2,023,000"
GlaxoSmithKline,GSK,5/7/2019,39.59,40.14,"3,161,800"
GlaxoSmithKline,GSK,5/8/2019,39.74,39.67,"2,034,000"
GlaxoSmithKline,GSK,5/9/2019,39.66,39.4,"1,680,000"
GlaxoSmithKline,GSK,5/10/2019,39.53,39.42,"2,573,500"
GlaxoSmithKline,GSK,5/13/2019,39.34,39.13,"2,329,000"
GlaxoSmithKline,GSK,5/14/2019,39.21,39.39,"2,328,900"
GlaxoSmithKline,GSK,5/15/2019,39.58,39.45,"2,248,400"
GlaxoSmithKline,GSK,5/16/2019,39.34,39.41,"2,584,400"
GlaxoSmithKline,GSK,5/17/2019,39.46,39.27,"1,924,400"
GlaxoSmithKline,GSK,5/20/2019,39.39,39.28,"1,713,400"
GlaxoSmithKline,GSK,5/21/2019,39.39,39.35,"2,231,500"
GlaxoSmithKline,GSK,5/22/2019,40.2,39.3,"2,783,400"
GlaxoSmithKline,GSK,5/23/2019,39.99,39.93,"1,858,700"
GlaxoSmithKline,GSK,5/24/2019,40.18,40.15,"1,701,900"
GlaxoSmithKline,GSK,5/28/2019,39.18,39.71,"2,790,300"
GlaxoSmithKline,GSK,5/29/2019,38.88,38.88,"2,092,300"
GlaxoSmithKline,GSK,5/30/2019,38.74,38.95,"2,171,700"
GlaxoSmithKline,GSK,5/31/2019,38.64,38.58,"2,025,300"
GlaxoSmithKline,GSK,6/3/2019,39.04,39.13,"2,122,300"
GlaxoSmithKline,GSK,6/4/2019,38.89,39,"2,009,400"
GlaxoSmithKline,GSK,6/5/2019,38.67,38.95,"2,087,100"
GlaxoSmithKline,GSK,6/6/2019,38.98,39.09,"2,805,900"
GlaxoSmithKline,GSK,6/7/2019,39.8,39.92,"3,377,300"
GlaxoSmithKline,GSK,6/10/2019,40.12,40.07,"2,370,600"
GlaxoSmithKline,GSK,6/11/2019,39.92,40.19,"1,529,600"
GlaxoSmithKline,GSK,6/12/2019,40.3,40.28,"2,997,900"
GlaxoSmithKline,GSK,6/13/2019,40.13,40.21,"1,705,600"
GlaxoSmithKline,GSK,6/14/2019,40.12,39.95,"1,836,600"
GlaxoSmithKline,GSK,6/17/2019,39.93,39.85,"1,367,000"
GlaxoSmithKline,GSK,6/18/2019,40.22,40.36,"1,764,500"
GlaxoSmithKline,GSK,6/19/2019,41,40.42,"2,525,400"
GlaxoSmithKline,GSK,6/20/2019,40.41,41,"3,952,700"
GlaxoSmithKline,GSK,6/21/2019,40.27,39.97,"3,336,000"
GlaxoSmithKline,GSK,6/24/2019,40.59,40.38,"1,981,800"
GlaxoSmithKline,GSK,6/25/2019,40.63,40.89,"1,406,800"
GlaxoSmithKline,GSK,6/26/2019,40.13,40.41,"1,452,200"
GlaxoSmithKline,GSK,6/27/2019,39.96,39.88,"1,600,500"
GlaxoSmithKline,GSK,6/28/2019,40.02,40.09,"1,970,300"
GlaxoSmithKline,GSK,7/1/2019,40.43,40.45,"2,331,100"
GlaxoSmithKline,GSK,7/2/2019,40.92,40.45,"1,859,700"
GlaxoSmithKline,GSK,7/3/2019,41.33,41.28,"1,500,300"
GlaxoSmithKline,GSK,7/5/2019,40.85,41.02,"2,112,700"
GlaxoSmithKline,GSK,7/8/2019,40.52,40.69,"2,503,700"
GlaxoSmithKline,GSK,7/9/2019,40.75,40.71,"3,444,500"
GlaxoSmithKline,GSK,7/10/2019,41.11,41.01,"1,458,000"
GlaxoSmithKline,GSK,7/11/2019,40.93,41.4,"4,163,100"
GlaxoSmithKline,GSK,7/12/2019,40.42,40.81,"4,314,000"
GlaxoSmithKline,GSK,7/15/2019,40.9,41.01,"2,753,800"
GlaxoSmithKline,GSK,7/16/2019,41.18,41.49,"2,887,500"
GlaxoSmithKline,GSK,7/17/2019,41.14,41.26,"1,759,000"
GlaxoSmithKline,GSK,7/18/2019,41.41,41.12,"1,734,100"
GlaxoSmithKline,GSK,7/19/2019,40.96,41.09,"1,733,000"
GlaxoSmithKline,GSK,7/22/2019,41.13,41.32,"1,909,300"
GlaxoSmithKline,GSK,7/23/2019,41.32,41.42,"2,493,900"
GlaxoSmithKline,GSK,7/24/2019,41.43,41.56,"2,794,600"
GlaxoSmithKline,GSK,7/25/2019,41.54,41.8,"3,152,600"
GlaxoSmithKline,GSK,7/26/2019,41.91,41.67,"2,748,500"
GlaxoSmithKline,GSK,7/29/2019,42.18,42.4,"2,940,400"
GlaxoSmithKline,GSK,7/30/2019,41.82,42.01,"2,378,500"
GlaxoSmithKline,GSK,7/31/2019,41.28,41.19,"2,647,700"
GlaxoSmithKline,GSK,8/1/2019,41.48,41.05,"2,282,700"
GlaxoSmithKline,GSK,8/2/2019,41.05,41.34,"2,320,000"
GlaxoSmithKline,GSK,8/5/2019,40.36,40.59,"2,421,200"
GlaxoSmithKline,GSK,8/6/2019,40.31,40.29,"2,514,400"
GlaxoSmithKline,GSK,8/7/2019,40.51,40.29,"3,136,500"
GlaxoSmithKline,GSK,8/8/2019,40.5,40.2,"1,681,600"
GlaxoSmithKline,GSK,8/9/2019,40.47,40.66,"1,539,700"
GlaxoSmithKline,GSK,8/12/2019,40.24,40.39,"1,301,400"
GlaxoSmithKline,GSK,8/13/2019,40.65,40.59,"5,184,300"
GlaxoSmithKline,GSK,8/14/2019,39.68,40.06,"2,540,500"
GlaxoSmithKline,GSK,8/15/2019,39.96,39.88,"1,987,100"
GlaxoSmithKline,GSK,8/16/2019,40.19,40.21,"1,367,100"
GlaxoSmithKline,GSK,8/19/2019,40.37,40.32,"1,718,800"
GlaxoSmithKline,GSK,8/20/2019,40.26,40.46,"1,528,600"
GlaxoSmithKline,GSK,8/21/2019,40.69,40.67,"1,932,600"
GlaxoSmithKline,GSK,8/22/2019,40.98,40.82,"2,200,000"
GlaxoSmithKline,GSK,8/23/2019,41.19,41.42,"3,375,500"
GlaxoSmithKline,GSK,8/26/2019,41.29,41.25,"1,802,600"
GlaxoSmithKline,GSK,8/27/2019,41.26,41.45,"1,583,700"
GlaxoSmithKline,GSK,8/28/2019,41.31,41.26,"1,754,100"
GlaxoSmithKline,GSK,8/29/2019,41.72,41.74,"2,629,600"
GlaxoSmithKline,GSK,8/30/2019,41.58,41.81,"2,086,900"
GlaxoSmithKline,GSK,9/3/2019,42.42,41.81,"3,468,700"
GlaxoSmithKline,GSK,9/4/2019,42.38,42.42,"1,994,400"
GlaxoSmithKline,GSK,9/5/2019,42.1,42.21,"2,200,900"
GlaxoSmithKline,GSK,9/6/2019,42.09,42.07,"1,319,000"
GlaxoSmithKline,GSK,9/9/2019,41.48,41.61,"2,189,100"
GlaxoSmithKline,GSK,9/10/2019,40.89,40.27,"2,949,100"
GlaxoSmithKline,GSK,9/11/2019,40.82,40.35,"2,793,100"
GlaxoSmithKline,GSK,9/12/2019,41.03,40.79,"1,709,300"
GlaxoSmithKline,GSK,9/13/2019,40.89,40.86,"1,899,400"
GlaxoSmithKline,GSK,9/16/2019,40.6,40.71,"1,680,500"
GlaxoSmithKline,GSK,9/17/2019,41.1,40.94,"1,322,600"
GlaxoSmithKline,GSK,9/18/2019,41.06,41.02,"1,189,400"
GlaxoSmithKline,GSK,9/19/2019,41.32,41.29,"2,023,600"
GlaxoSmithKline,GSK,9/20/2019,41.63,41.73,"2,911,800"
GlaxoSmithKline,GSK,9/23/2019,41.92,42,"3,346,300"
GlaxoSmithKline,GSK,9/24/2019,42.07,42.13,"2,541,800"
GlaxoSmithKline,GSK,9/25/2019,41.41,41.6,"2,071,900"
GlaxoSmithKline,GSK,9/26/2019,42.04,42.23,"2,956,800"
GlaxoSmithKline,GSK,9/27/2019,42.34,42.39,"2,372,000"
GlaxoSmithKline,GSK,9/30/2019,42.68,42.96,"3,684,400"
GlaxoSmithKline,GSK,10/1/2019,42.31,42.5,"1,818,200"
GlaxoSmithKline,GSK,10/2/2019,41.19,41.38,"2,956,200"
GlaxoSmithKline,GSK,10/3/2019,41.45,41.15,"2,015,200"
GlaxoSmithKline,GSK,10/4/2019,41.99,41.66,"1,621,600"
GlaxoSmithKline,GSK,10/7/2019,42.2,42.09,"1,447,400"
GlaxoSmithKline,GSK,10/8/2019,41.88,42.06,"1,933,200"
GlaxoSmithKline,GSK,10/9/2019,42.08,42.01,"1,581,700"
GlaxoSmithKline,GSK,10/10/2019,42.25,42.1,"2,648,400"
GlaxoSmithKline,GSK,10/11/2019,42.18,42.15,"2,981,100"
GlaxoSmithKline,GSK,10/14/2019,42.17,42.4,"1,419,500"
GlaxoSmithKline,GSK,10/15/2019,42.27,41.83,"2,319,400"
GlaxoSmithKline,GSK,10/16/2019,42.28,42.45,"2,667,600"
GlaxoSmithKline,GSK,10/17/2019,42.47,42.63,"1,624,600"
GlaxoSmithKline,GSK,10/18/2019,42.53,42.52,"1,428,100"
GlaxoSmithKline,GSK,10/21/2019,42.6,42.6,"1,931,000"
GlaxoSmithKline,GSK,10/22/2019,42.52,42.85,"2,813,600"
GlaxoSmithKline,GSK,10/23/2019,43.27,43.1,"3,328,200"
GlaxoSmithKline,GSK,10/24/2019,44.02,43.84,"3,583,900"
GlaxoSmithKline,GSK,10/25/2019,43.82,43.76,"2,956,800"
GlaxoSmithKline,GSK,10/28/2019,44.4,44.35,"3,858,200"
GlaxoSmithKline,GSK,10/29/2019,44.59,44.32,"3,174,200"
GlaxoSmithKline,GSK,10/30/2019,45.64,45.27,"6,107,700"
GlaxoSmithKline,GSK,10/31/2019,45.8,45.82,"4,147,900"
GlaxoSmithKline,GSK,11/1/2019,45.27,45.63,"2,777,200"
GlaxoSmithKline,GSK,11/4/2019,45.03,45.38,"2,794,300"
GlaxoSmithKline,GSK,11/5/2019,44.27,44.61,"3,902,900"
GlaxoSmithKline,GSK,11/6/2019,44.36,44.15,"2,311,100"
GlaxoSmithKline,GSK,11/7/2019,44.21,44.35,"1,630,900"
GlaxoSmithKline,GSK,11/8/2019,44.42,44.14,"2,020,400"
GlaxoSmithKline,GSK,11/11/2019,44.26,44.03,"1,974,200"
GlaxoSmithKline,GSK,11/12/2019,44.52,44.35,"2,159,900"
GlaxoSmithKline,GSK,11/13/2019,44.66,44.65,"1,328,300"
GlaxoSmithKline,GSK,11/14/2019,43.85,43.8,"1,808,500"
GlaxoSmithKline,GSK,11/15/2019,44.09,43.43,"2,305,400"
GlaxoSmithKline,GSK,11/18/2019,44.33,44.43,"3,209,800"
GlaxoSmithKline,GSK,11/19/2019,44.5,44.63,"2,168,800"
GlaxoSmithKline,GSK,11/20/2019,43.92,44.05,"2,537,100"
GlaxoSmithKline,GSK,11/21/2019,44.03,43.99,"2,511,500"
GlaxoSmithKline,GSK,11/22/2019,44.01,44.13,"2,151,500"
GlaxoSmithKline,GSK,11/25/2019,44.48,44.49,"2,998,800"
GlaxoSmithKline,GSK,11/26/2019,44.81,44.31,"5,265,200"
GlaxoSmithKline,GSK,11/27/2019,45.45,45.22,"6,226,500"
GlaxoSmithKline,GSK,11/29/2019,45.48,45.33,"3,491,500"
GlaxoSmithKline,GSK,12/2/2019,44.93,45.26,"2,874,700"
GlaxoSmithKline,GSK,12/3/2019,44.65,44.22,"2,641,900"
GlaxoSmithKline,GSK,12/4/2019,45.07,44.51,"3,053,900"
GlaxoSmithKline,GSK,12/5/2019,45.21,45.1,"4,666,700"
GlaxoSmithKline,GSK,12/6/2019,45.51,45.4,"2,550,100"
GlaxoSmithKline,GSK,12/9/2019,45.63,45.6,"3,592,000"
GlaxoSmithKline,GSK,12/10/2019,46.15,46,"2,260,900"
GlaxoSmithKline,GSK,12/11/2019,46.29,46.25,"2,106,100"
GlaxoSmithKline,GSK,12/12/2019,45.93,45.9,"2,451,300"
GlaxoSmithKline,GSK,12/13/2019,45.98,46.17,"2,397,900"
GlaxoSmithKline,GSK,12/16/2019,46.88,47.14,"3,868,300"
GlaxoSmithKline,GSK,12/17/2019,46.64,46.44,"2,132,500"
GlaxoSmithKline,GSK,12/18/2019,46.88,46.56,"2,368,200"
GlaxoSmithKline,GSK,12/19/2019,47.01,47.02,"1,827,000"
GlaxoSmithKline,GSK,12/20/2019,47.32,47.36,"2,710,300"
GlaxoSmithKline,GSK,12/23/2019,46.85,46.9,"2,131,200"
GlaxoSmithKline,GSK,12/24/2019,46.9,46.89,"655,400"
GlaxoSmithKline,GSK,12/26/2019,46.91,46.96,"1,157,800"
GlaxoSmithKline,GSK,12/27/2019,47.29,47.54,"2,086,400"
GlaxoSmithKline,GSK,12/30/2019,47.08,47.45,"1,594,700"
GlaxoSmithKline,GSK,12/31/2019,46.99,46.77,"2,059,400"
GlaxoSmithKline,GSK,1/2/2020,46.92,46.81,"2,462,400"
GlaxoSmithKline,GSK,1/3/2020,46.48,46.31,"2,149,100"
GlaxoSmithKline,GSK,1/6/2020,46.5,46.42,"2,034,500"
GlaxoSmithKline,GSK,1/7/2020,46.21,46.17,"1,718,900"
GlaxoSmithKline,GSK,1/8/2020,46.41,46.2,"1,766,700"
GlaxoSmithKline,GSK,1/9/2020,46.65,46.65,"2,169,400"
GlaxoSmithKline,GSK,1/10/2020,46.79,46.93,"1,933,300"
GlaxoSmithKline,GSK,1/13/2020,46.95,46.83,"1,858,000"
GlaxoSmithKline,GSK,1/14/2020,47.04,46.78,"1,767,700"
GlaxoSmithKline,GSK,1/15/2020,47.61,47.48,"2,196,700"
GlaxoSmithKline,GSK,1/16/2020,47.16,47.06,"3,086,300"
GlaxoSmithKline,GSK,1/17/2020,47.89,48.15,"3,286,700"
GlaxoSmithKline,GSK,1/21/2020,47.5,47.66,"3,622,400"
GlaxoSmithKline,GSK,1/22/2020,47.79,47.83,"2,608,500"
GlaxoSmithKline,GSK,1/23/2020,47.82,47.93,"3,319,800"
GlaxoSmithKline,GSK,1/24/2020,47.23,48.23,"6,967,900"
GlaxoSmithKline,GSK,1/27/2020,46.48,46.46,"3,583,200"
GlaxoSmithKline,GSK,1/28/2020,46.8,46.42,"2,989,600"
GlaxoSmithKline,GSK,1/29/2020,47.19,47.08,"2,207,800"
GlaxoSmithKline,GSK,1/30/2020,46.98,46.94,"2,180,900"
GlaxoSmithKline,GSK,1/31/2020,46.8,47.2,"3,258,300"
GlaxoSmithKline,GSK,2/3/2020,46.73,46.89,"2,517,700"
GlaxoSmithKline,GSK,2/4/2020,47.12,47.12,"2,584,800"
GlaxoSmithKline,GSK,2/5/2020,45.07,46.01,"9,638,500"
GlaxoSmithKline,GSK,2/6/2020,44.14,44.07,"6,782,500"
GlaxoSmithKline,GSK,2/7/2020,43.95,43.99,"4,307,800"
GlaxoSmithKline,GSK,2/10/2020,44.61,44.25,"2,296,000"
GlaxoSmithKline,GSK,2/11/2020,44.42,44.43,"3,783,800"
GlaxoSmithKline,GSK,2/12/2020,44.23,44.19,"3,180,200"
GlaxoSmithKline,GSK,2/13/2020,43.78,43.6,"2,885,100"
GlaxoSmithKline,GSK,2/14/2020,43.74,43.53,"3,229,300"
GlaxoSmithKline,GSK,2/18/2020,43.55,43.32,"5,464,100"
GlaxoSmithKline,GSK,2/19/2020,43.49,43.55,"3,540,400"
GlaxoSmithKline,GSK,2/20/2020,42.76,42.69,"4,878,600"
GlaxoSmithKline,GSK,2/21/2020,43.08,42.82,"3,832,900"
GlaxoSmithKline,GSK,2/24/2020,41.92,42.2,"4,794,100"
GlaxoSmithKline,GSK,2/25/2020,41.48,42.08,"4,105,100"
GlaxoSmithKline,GSK,2/26/2020,41.9,41.79,"3,025,400"
GlaxoSmithKline,GSK,2/27/2020,41.59,41.89,"5,460,800"
GlaxoSmithKline,GSK,2/28/2020,40.53,40.09,"11,109,300"
GlaxoSmithKline,GSK,3/2/2020,42.55,41.08,"10,632,600"
GlaxoSmithKline,GSK,3/3/2020,41.3,42.31,"8,499,400"
GlaxoSmithKline,GSK,3/4/2020,43.35,42.27,"5,179,800"
GlaxoSmithKline,GSK,3/5/2020,42.59,42.17,"5,202,800"
GlaxoSmithKline,GSK,3/6/2020,42.38,41.64,"5,125,500"
GlaxoSmithKline,GSK,3/9/2020,40.72,41,"7,119,200"
GlaxoSmithKline,GSK,3/10/2020,41.02,40.95,"8,875,700"
GlaxoSmithKline,GSK,3/11/2020,39.87,40.16,"8,864,100"
GlaxoSmithKline,GSK,3/12/2020,36.51,36.78,"10,242,900"
GlaxoSmithKline,GSK,3/13/2020,37.85,36.82,"8,672,200"
GlaxoSmithKline,GSK,3/16/2020,33.67,33.65,"9,431,100"
GlaxoSmithKline,GSK,3/17/2020,36.85,34.61,"6,322,400"
GlaxoSmithKline,GSK,3/18/2020,34.28,34.61,"7,549,157"
Goldman Sachs,GS,3/19/2019,201.12,204.88,"3,284,900"
Goldman Sachs,GS,3/20/2019,194.32001,200.33,"5,033,500"
Goldman Sachs,GS,3/21/2019,194.58,192.89999,"4,031,500"
Goldman Sachs,GS,3/22/2019,188.96001,192.67,"5,703,100"
Goldman Sachs,GS,3/25/2019,188.50999,189.33,"3,751,000"
Goldman Sachs,GS,3/26/2019,190.69,190.03,"2,910,100"
Goldman Sachs,GS,3/27/2019,190.03,190.60001,"2,343,800"
Goldman Sachs,GS,3/28/2019,191.17999,190.74001,"2,343,400"
Goldman Sachs,GS,3/29/2019,191.99001,192.67999,"2,632,800"
Goldman Sachs,GS,4/1/2019,196.74001,194,"3,562,600"
Goldman Sachs,GS,4/2/2019,197.5,196.24001,"2,247,000"
Goldman Sachs,GS,4/3/2019,200.86,199.25,"3,227,900"
Goldman Sachs,GS,4/4/2019,202.23,200.8,"2,582,300"
Goldman Sachs,GS,4/5/2019,202.38,203.38,"2,447,100"
Goldman Sachs,GS,4/8/2019,202.53999,202.78999,"1,891,500"
Goldman Sachs,GS,4/9/2019,200.62,201.23,"2,400,900"
Goldman Sachs,GS,4/10/2019,202.98,201.8,"1,907,100"
Goldman Sachs,GS,4/11/2019,202.83,204.23,"2,802,100"
Goldman Sachs,GS,4/12/2019,207.84,207,"5,096,600"
Goldman Sachs,GS,4/15/2019,199.91,204.11,"6,617,200"
Goldman Sachs,GS,4/16/2019,201.84,199.62,"4,852,600"
Goldman Sachs,GS,4/17/2019,207.89999,201.96001,"4,195,300"
Goldman Sachs,GS,4/18/2019,205.91,207.09,"2,874,300"
Goldman Sachs,GS,4/22/2019,204.60001,205.12,"1,591,400"
Goldman Sachs,GS,4/23/2019,204.14,204.25,"2,120,900"
Goldman Sachs,GS,4/24/2019,200.53999,203,"4,606,100"
Goldman Sachs,GS,4/25/2019,201.39999,199.7,"2,075,300"
Goldman Sachs,GS,4/26/2019,203.08,201.73,"1,543,100"
Goldman Sachs,GS,4/29/2019,206.92,203.5,"2,997,000"
Goldman Sachs,GS,4/30/2019,205.92,206.94,"1,833,000"
Goldman Sachs,GS,5/1/2019,204.73,206.39999,"1,981,800"
Goldman Sachs,GS,5/2/2019,204.99001,204.42999,"1,514,700"
Goldman Sachs,GS,5/3/2019,207.52,206.00999,"1,897,600"
Goldman Sachs,GS,5/6/2019,206.42999,202.8,"1,927,800"
Goldman Sachs,GS,5/7/2019,202.63,203.34,"2,839,500"
Goldman Sachs,GS,5/8/2019,200.95,201.39999,"1,817,600"
Goldman Sachs,GS,5/9/2019,201.63,199.50999,"2,333,400"
Goldman Sachs,GS,5/10/2019,202.05,200.98,"2,089,400"
Goldman Sachs,GS,5/13/2019,194.97,197.89999,"3,605,600"
Goldman Sachs,GS,5/14/2019,196.28,194.99001,"2,463,300"
Goldman Sachs,GS,5/15/2019,196.39999,194.64,"2,271,100"
Goldman Sachs,GS,5/16/2019,199.14,196.63,"2,008,100"
Goldman Sachs,GS,5/17/2019,197.42999,196.3,"1,928,300"
Goldman Sachs,GS,5/20/2019,197.24001,197.09,"2,483,400"
Goldman Sachs,GS,5/21/2019,199.11,198.66,"2,327,600"
Goldman Sachs,GS,5/22/2019,195.52,197.44,"2,427,200"
Goldman Sachs,GS,5/23/2019,191.97,193,"3,184,100"
Goldman Sachs,GS,5/24/2019,193,192.89,"1,637,200"
Goldman Sachs,GS,5/28/2019,189.44,192,"3,040,000"
Goldman Sachs,GS,5/29/2019,188.05,187.74001,"2,815,800"
Goldman Sachs,GS,5/30/2019,187.37,188.09,"1,919,300"
Goldman Sachs,GS,5/31/2019,182.49001,184.77,"2,640,100"
Goldman Sachs,GS,6/3/2019,183.19,181.7,"2,857,800"
Goldman Sachs,GS,6/4/2019,189.88,186.17999,"2,420,800"
Goldman Sachs,GS,6/5/2019,188.44,190.10001,"1,967,800"
Goldman Sachs,GS,6/6/2019,189.81,188.06,"1,653,500"
Goldman Sachs,GS,6/7/2019,189.81,189.88,"1,838,600"
Goldman Sachs,GS,6/10/2019,194.12,191.39999,"2,372,000"
Goldman Sachs,GS,6/11/2019,194.73,195.3,"1,632,200"
Goldman Sachs,GS,6/12/2019,190.22,193.61,"2,058,800"
Goldman Sachs,GS,6/13/2019,191.45,190.41,"1,411,400"
Goldman Sachs,GS,6/14/2019,191.66,191.28999,"1,403,900"
Goldman Sachs,GS,6/17/2019,190.83,192.02,"1,155,600"
Goldman Sachs,GS,6/18/2019,194.98,190.67,"2,363,000"
Goldman Sachs,GS,6/19/2019,195.64,195.35001,"2,196,800"
Goldman Sachs,GS,6/20/2019,195.7,197.5,"2,749,300"
Goldman Sachs,GS,6/21/2019,195.94,195.34,"3,365,500"
Goldman Sachs,GS,6/24/2019,197.49001,196.53,"2,069,800"
Goldman Sachs,GS,6/25/2019,196.06,197.5,"1,828,300"
Goldman Sachs,GS,6/26/2019,197.00999,196.5,"1,649,900"
Goldman Sachs,GS,6/27/2019,199.32001,197.57001,"2,239,200"
Goldman Sachs,GS,6/28/2019,204.60001,203.5,"4,854,900"
Goldman Sachs,GS,7/1/2019,206.86,208,"2,465,700"
Goldman Sachs,GS,7/2/2019,205.98,205.39999,"1,621,400"
Goldman Sachs,GS,7/3/2019,206.03999,207.3,"978,800"
Goldman Sachs,GS,7/5/2019,207.89999,206.86,"1,511,400"
Goldman Sachs,GS,7/8/2019,205.75,206.36,"1,853,900"
Goldman Sachs,GS,7/9/2019,207.77,203.75,"1,812,100"
Goldman Sachs,GS,7/10/2019,205.97,207.17999,"1,779,800"
Goldman Sachs,GS,7/11/2019,211.35001,206.2,"3,691,600"
Goldman Sachs,GS,7/12/2019,213.94,212,"2,626,000"
Goldman Sachs,GS,7/15/2019,211.58,214.11,"2,600,200"
Goldman Sachs,GS,7/16/2019,215.52,214.8,"5,283,700"
Goldman Sachs,GS,7/17/2019,213.3,213.83,"2,583,500"
Goldman Sachs,GS,7/18/2019,214.52,212.71001,"2,859,000"
Goldman Sachs,GS,7/19/2019,213.52,214.02,"1,822,300"
Goldman Sachs,GS,7/22/2019,214,213.39999,"1,907,100"
Goldman Sachs,GS,7/23/2019,219.42999,214.95,"3,330,600"
Goldman Sachs,GS,7/24/2019,222.03,219.25,"3,180,000"
Goldman Sachs,GS,7/25/2019,219.98,221.77,"2,776,700"
Goldman Sachs,GS,7/26/2019,222.14,220.45,"2,304,500"
Goldman Sachs,GS,7/29/2019,220.32001,221,"1,372,800"
Goldman Sachs,GS,7/30/2019,221.39999,218.49001,"1,644,600"
Goldman Sachs,GS,7/31/2019,220.13,221.24001,"1,991,100"
Goldman Sachs,GS,8/1/2019,211.60001,219.35001,"3,070,100"
Goldman Sachs,GS,8/2/2019,209.37,211.58,"2,503,000"
Goldman Sachs,GS,8/5/2019,201.67999,205.82001,"2,794,200"
Goldman Sachs,GS,8/6/2019,206.00999,203.56,"2,349,400"
Goldman Sachs,GS,8/7/2019,205.74001,201.11,"2,454,200"
Goldman Sachs,GS,8/8/2019,207,207.17,"2,342,200"
Goldman Sachs,GS,8/9/2019,206.89999,205.62,"1,790,100"
Goldman Sachs,GS,8/12/2019,201.52,203.28,"1,479,300"
Goldman Sachs,GS,8/13/2019,204.11,201.50999,"2,115,900"
Goldman Sachs,GS,8/14/2019,195.56,199.8,"3,025,100"
Goldman Sachs,GS,8/15/2019,196.17999,195.91,"1,981,900"
Goldman Sachs,GS,8/16/2019,199.42,197.03,"1,878,700"
Goldman Sachs,GS,8/19/2019,202.2,203.81,"1,646,100"
Goldman Sachs,GS,8/20/2019,199.98,200.21001,"1,545,600"
Goldman Sachs,GS,8/21/2019,200.67999,202.74001,"1,160,800"
Goldman Sachs,GS,8/22/2019,202.42,202.28,"1,275,900"
Goldman Sachs,GS,8/23/2019,196.2,200.81,"2,200,500"
Goldman Sachs,GS,8/26/2019,199.64999,198.27,"1,441,900"
Goldman Sachs,GS,8/27/2019,198.07001,200.33,"1,513,300"
Goldman Sachs,GS,8/28/2019,200.42,196.57001,"1,437,800"
Goldman Sachs,GS,8/29/2019,203.44,201.36,"1,816,800"
Goldman Sachs,GS,8/30/2019,203.91,204.85001,"1,529,600"
Goldman Sachs,GS,9/3/2019,198.97,201.10001,"2,633,600"
Goldman Sachs,GS,9/4/2019,201.73,201.49001,"1,720,600"
Goldman Sachs,GS,9/5/2019,207.05,205.27,"2,237,900"
Goldman Sachs,GS,9/6/2019,207.21001,207.06,"1,438,800"
Goldman Sachs,GS,9/9/2019,211.98,209.22,"2,734,500"
Goldman Sachs,GS,9/10/2019,215.63,213.5,"2,615,800"
Goldman Sachs,GS,9/11/2019,216.8,215.21001,"1,886,300"
Goldman Sachs,GS,9/12/2019,218.74001,216.38,"2,913,800"
Goldman Sachs,GS,9/13/2019,219.89999,220.35001,"2,722,400"
Goldman Sachs,GS,9/16/2019,217.22,217.82001,"2,205,500"
Goldman Sachs,GS,9/17/2019,215.91,215.8,"2,429,100"
Goldman Sachs,GS,9/18/2019,217.08,214.83,"2,474,900"
Goldman Sachs,GS,9/19/2019,215.23,217.58,"1,596,200"
Goldman Sachs,GS,9/20/2019,213.74001,214.66,"5,458,900"
Goldman Sachs,GS,9/23/2019,213.46001,212.85001,"1,485,500"
Goldman Sachs,GS,9/24/2019,207.75,214.03999,"2,837,600"
Goldman Sachs,GS,9/25/2019,210.03,207.96001,"1,593,400"
Goldman Sachs,GS,9/26/2019,208.22,209.05,"1,685,500"
Goldman Sachs,GS,9/27/2019,208.97,209.85001,"1,530,900"
Goldman Sachs,GS,9/30/2019,207.23,209.71001,"1,794,500"
Goldman Sachs,GS,10/1/2019,202.69,207.00999,"3,156,200"
Goldman Sachs,GS,10/2/2019,198.25,201.69,"3,386,800"
Goldman Sachs,GS,10/3/2019,197.24001,197.61,"2,914,500"
Goldman Sachs,GS,10/4/2019,200.8,196.99001,"3,021,100"
Goldman Sachs,GS,10/7/2019,200.39999,200.78999,"2,202,200"
Goldman Sachs,GS,10/8/2019,197.37,197.60001,"2,654,900"
Goldman Sachs,GS,10/9/2019,196.85001,198.19,"2,443,500"
Goldman Sachs,GS,10/10/2019,199.87,197.59,"2,108,000"
Goldman Sachs,GS,10/11/2019,204.67999,203.72,"3,334,300"
Goldman Sachs,GS,10/14/2019,205.82001,203.83,"2,286,100"
Goldman Sachs,GS,10/15/2019,206.46001,202,"8,241,900"
Goldman Sachs,GS,10/16/2019,207.42,206.17,"3,405,800"
Goldman Sachs,GS,10/17/2019,206.46001,208.28999,"2,876,500"
Goldman Sachs,GS,10/18/2019,206.52,204.99001,"2,207,000"
Goldman Sachs,GS,10/21/2019,209.25,208.67,"1,934,900"
Goldman Sachs,GS,10/22/2019,209.60001,209.59,"1,868,000"
Goldman Sachs,GS,10/23/2019,211.32001,209.22,"1,574,500"
Goldman Sachs,GS,10/24/2019,211.05,211.61,"1,266,500"
Goldman Sachs,GS,10/25/2019,214.23,210.17999,"2,602,100"
Goldman Sachs,GS,10/28/2019,217.75,216.32001,"2,707,800"
Goldman Sachs,GS,10/29/2019,217.64,217.22,"2,030,400"
Goldman Sachs,GS,10/30/2019,215.81,217.02,"1,584,900"
Goldman Sachs,GS,10/31/2019,213.38,215.14999,"1,876,200"
Goldman Sachs,GS,11/1/2019,217.39,215.25999,"2,112,300"
Goldman Sachs,GS,11/4/2019,219.87,219.7,"2,538,100"
Goldman Sachs,GS,11/5/2019,218.64,220.8,"2,525,100"
Goldman Sachs,GS,11/6/2019,218.42,218.00999,"1,863,000"
Goldman Sachs,GS,11/7/2019,223.28999,220.77,"3,748,600"
Goldman Sachs,GS,11/8/2019,222.91,223,"1,610,800"
Goldman Sachs,GS,11/11/2019,219.03,220.89999,"2,754,500"
Goldman Sachs,GS,11/12/2019,220.41,218.56,"1,891,600"
Goldman Sachs,GS,11/13/2019,219.32001,218.39,"1,756,000"
Goldman Sachs,GS,11/14/2019,219.42999,218.78999,"1,483,100"
Goldman Sachs,GS,11/15/2019,220.25,220,"1,693,100"
Goldman Sachs,GS,11/18/2019,219.73,219.73,"1,603,400"
Goldman Sachs,GS,11/19/2019,220.03999,220.56,"1,817,100"
Goldman Sachs,GS,11/20/2019,217.91,218.36,"2,177,700"
Goldman Sachs,GS,11/21/2019,218.23,218.60001,"1,677,500"
Goldman Sachs,GS,11/22/2019,220.28,218,"1,529,100"
Goldman Sachs,GS,11/25/2019,222.75,220.89,"2,181,800"
Goldman Sachs,GS,11/26/2019,222.45,222.67999,"1,926,300"
Goldman Sachs,GS,11/27/2019,222.95,223.45,"1,614,600"
Goldman Sachs,GS,11/29/2019,221.35001,220.88,"770,400"
Goldman Sachs,GS,12/2/2019,217.64,220.97,"2,118,500"
Goldman Sachs,GS,12/3/2019,212.24001,215.42999,"3,207,100"
Goldman Sachs,GS,12/4/2019,215.94,213.53999,"1,583,600"
Goldman Sachs,GS,12/5/2019,217.14,217.14999,"1,329,300"
Goldman Sachs,GS,12/6/2019,224.61,219.95,"4,229,400"
Goldman Sachs,GS,12/9/2019,221.81,224.61,"2,134,600"
Goldman Sachs,GS,12/10/2019,221.88,221.67,"1,854,100"
Goldman Sachs,GS,12/11/2019,221.19,222.25,"1,778,600"
Goldman Sachs,GS,12/12/2019,226.05,221.91,"2,974,300"
Goldman Sachs,GS,12/13/2019,225,226.72,"1,908,200"
Goldman Sachs,GS,12/16/2019,228.03999,228.5,"3,218,400"
Goldman Sachs,GS,12/17/2019,231.14999,230,"3,590,000"
Goldman Sachs,GS,12/18/2019,230.45,231.97,"2,280,800"
Goldman Sachs,GS,12/19/2019,229.94,230.95,"2,418,100"
Goldman Sachs,GS,12/20/2019,228.92999,230.96001,"3,715,500"
Goldman Sachs,GS,12/23/2019,229.09,229.66,"1,670,400"
Goldman Sachs,GS,12/24/2019,229.91,228.98,"467,700"
Goldman Sachs,GS,12/26/2019,231.21001,230.25999,"1,704,000"
Goldman Sachs,GS,12/27/2019,230.66,231.81,"1,343,900"
Goldman Sachs,GS,12/30/2019,229.8,231.67999,"1,494,500"
Goldman Sachs,GS,12/31/2019,229.92999,229.71001,"1,447,200"
Goldman Sachs,GS,1/2/2020,234.32001,231,"3,736,300"
Goldman Sachs,GS,1/3/2020,231.58,231.60001,"2,274,500"
Goldman Sachs,GS,1/6/2020,233.95,229.92999,"3,329,300"
Goldman Sachs,GS,1/7/2020,235.49001,235,"5,255,200"
Goldman Sachs,GS,1/8/2020,237.75999,235.67999,"3,564,700"
Goldman Sachs,GS,1/9/2020,242.60001,241.34,"3,980,700"
Goldman Sachs,GS,1/10/2020,242.11,242.75,"2,248,100"
Goldman Sachs,GS,1/13/2020,245.21001,244.44,"3,359,200"
Goldman Sachs,GS,1/14/2020,245.66,245.32001,"4,302,800"
Goldman Sachs,GS,1/15/2020,245.21001,242,"5,411,200"
Goldman Sachs,GS,1/16/2020,249.72,247.00999,"3,968,400"
Goldman Sachs,GS,1/17/2020,249.46001,250.23,"3,108,400"
Goldman Sachs,GS,1/21/2020,245.7,247.21001,"2,492,400"
Goldman Sachs,GS,1/22/2020,247.05,246.61,"2,030,900"
Goldman Sachs,GS,1/23/2020,245.58,244.5,"2,806,800"
Goldman Sachs,GS,1/24/2020,241.92,245.07001,"2,877,400"
Goldman Sachs,GS,1/27/2020,238.14,236.37,"2,506,200"
Goldman Sachs,GS,1/28/2020,242.58,239.49001,"3,123,000"
Goldman Sachs,GS,1/29/2020,240.12,244.52,"3,711,600"
Goldman Sachs,GS,1/30/2020,244.13,237.69,"3,261,700"
Goldman Sachs,GS,1/31/2020,237.75,241.99001,"3,482,800"
Goldman Sachs,GS,2/3/2020,239.00999,238.36,"2,733,000"
Goldman Sachs,GS,2/4/2020,241.94,242.88,"3,052,500"
Goldman Sachs,GS,2/5/2020,244.3,244.99001,"3,126,600"
Goldman Sachs,GS,2/6/2020,241.82001,245.35001,"2,225,600"
Goldman Sachs,GS,2/7/2020,238,239.75,"3,006,500"
Goldman Sachs,GS,2/10/2020,237.36,237.39999,"2,591,300"
Goldman Sachs,GS,2/11/2020,236.46001,239,"2,238,800"
Goldman Sachs,GS,2/12/2020,238.64999,238.00999,"2,119,200"
Goldman Sachs,GS,2/13/2020,238.35001,237.85001,"1,461,300"
Goldman Sachs,GS,2/14/2020,237.08,237.94,"1,718,700"
Goldman Sachs,GS,2/18/2020,233.21001,236.55,"2,736,500"
Goldman Sachs,GS,2/19/2020,237.33,235,"2,207,100"
Goldman Sachs,GS,2/20/2020,232.73,236.41,"3,183,700"
Goldman Sachs,GS,2/21/2020,230.62,230.91,"3,081,600"
Goldman Sachs,GS,2/24/2020,224.53999,223.23,"4,139,400"
Goldman Sachs,GS,2/25/2020,217.61,224.78,"5,343,100"
Goldman Sachs,GS,2/26/2020,215.78,218.7,"4,171,100"
Goldman Sachs,GS,2/27/2020,205.69,210.49001,"5,848,200"
Goldman Sachs,GS,2/28/2020,200.77,199.09,"6,740,700"
Goldman Sachs,GS,3/2/2020,209.47,201.41,"5,285,500"
Goldman Sachs,GS,3/3/2020,203.42999,209,"5,677,200"
Goldman Sachs,GS,3/4/2020,208.74001,205.84,"3,520,400"
Goldman Sachs,GS,3/5/2020,198.78999,201.33,"4,151,500"
Goldman Sachs,GS,3/6/2020,192.85001,190.67999,"5,071,900"
Goldman Sachs,GS,3/9/2020,172.81,173.58,"6,443,000"
Goldman Sachs,GS,3/10/2020,184.35001,181.62,"6,803,900"
Goldman Sachs,GS,3/11/2020,171.89,178.48,"5,314,000"
Goldman Sachs,GS,3/12/2020,150.67999,160,"8,357,700"
Goldman Sachs,GS,3/13/2020,177.17,162.82001,"6,368,400"
Goldman Sachs,GS,3/16/2020,154.66,150.23,"6,888,000"
Goldman Sachs,GS,3/17/2020,158.67,157,"6,872,400"
Goldman Sachs,GS,3/18/2020,140.02,157,"9,467,167"
Home Depot,HD,3/19/2019,184.13,184.19,"4,437,100"
Home Depot,HD,3/20/2019,186.10001,184.3,"4,772,600"
Home Depot,HD,3/21/2019,189.97,185.5,"4,755,700"
Home Depot,HD,3/22/2019,188.75,189.31,"5,173,600"
Home Depot,HD,3/25/2019,189.67999,188.75,"3,845,900"
Home Depot,HD,3/26/2019,189.34,190.69,"4,143,300"
Home Depot,HD,3/27/2019,189.25,189.64999,"4,298,400"
Home Depot,HD,3/28/2019,190.06,189.91,"3,326,100"
Home Depot,HD,3/29/2019,191.89,190.85001,"4,674,100"
Home Depot,HD,4/1/2019,195.64,192.99001,"5,381,400"
Home Depot,HD,4/2/2019,194.31,195.5,"2,717,800"
Home Depot,HD,4/3/2019,198.61,194.98,"4,581,500"
Home Depot,HD,4/4/2019,200.45,199,"3,138,400"
Home Depot,HD,4/5/2019,202.06,200.86,"3,615,300"
Home Depot,HD,4/8/2019,203.55,201.37,"3,040,900"
Home Depot,HD,4/9/2019,200.89999,202.25999,"3,721,700"
Home Depot,HD,4/10/2019,199.42999,201.25999,"3,587,500"
Home Depot,HD,4/11/2019,201.48,199.89999,"2,465,100"
Home Depot,HD,4/12/2019,203.85001,202.13,"3,097,900"
Home Depot,HD,4/15/2019,204.86,204.16,"3,049,900"
Home Depot,HD,4/16/2019,204.47,205.25,"3,271,400"
Home Depot,HD,4/17/2019,206.55,205.34,"3,271,900"
Home Depot,HD,4/18/2019,205.66,206.02,"3,162,500"
Home Depot,HD,4/22/2019,204.78,204.11,"2,593,900"
Home Depot,HD,4/23/2019,206.05,205.14,"3,702,600"
Home Depot,HD,4/24/2019,206.72,206.16,"2,750,900"
Home Depot,HD,4/25/2019,206.5,206.00999,"3,292,100"
Home Depot,HD,4/26/2019,203.61,205.88,"3,560,300"
Home Depot,HD,4/29/2019,202.16,203.31,"3,785,200"
Home Depot,HD,4/30/2019,203.7,201.55,"3,415,600"
Home Depot,HD,5/1/2019,198.8,203.2,"4,644,700"
Home Depot,HD,5/2/2019,201.00999,199.3,"2,810,000"
Home Depot,HD,5/3/2019,200.56,202,"3,583,400"
Home Depot,HD,5/6/2019,199.63,198.74001,"2,619,400"
Home Depot,HD,5/7/2019,194.77,196.75,"4,622,100"
Home Depot,HD,5/8/2019,195.17,194.49001,"3,122,600"
Home Depot,HD,5/9/2019,194.58,193.31,"2,917,700"
Home Depot,HD,5/10/2019,194.58,193.21001,"3,863,600"
Home Depot,HD,5/13/2019,190.34,191,"3,325,900"
Home Depot,HD,5/14/2019,191.62,190.5,"3,663,600"
Home Depot,HD,5/15/2019,191.75999,190.81,"3,355,800"
Home Depot,HD,5/16/2019,192.38,192.47,"3,854,000"
Home Depot,HD,5/17/2019,192.58,190.86,"5,223,800"
Home Depot,HD,5/20/2019,190.95,191.13,"4,782,800"
Home Depot,HD,5/21/2019,191.45,187.13,"8,555,600"
Home Depot,HD,5/22/2019,188.91,190.49001,"5,706,000"
Home Depot,HD,5/23/2019,192,188.45,"7,754,000"
Home Depot,HD,5/24/2019,193.59,192.53999,"3,799,500"
Home Depot,HD,5/28/2019,191.55,194.38,"5,165,800"
Home Depot,HD,5/29/2019,189.99001,190.28,"4,569,900"
Home Depot,HD,5/30/2019,191.08,190.13,"3,029,800"
Home Depot,HD,5/31/2019,189.85001,189.64,"3,681,500"
Home Depot,HD,6/3/2019,189.57001,189.52,"4,620,200"
Home Depot,HD,6/4/2019,195.25,191.58,"5,118,100"
Home Depot,HD,6/5/2019,196.69,194.00999,"3,704,600"
Home Depot,HD,6/6/2019,197.17,196.64999,"3,732,900"
Home Depot,HD,6/7/2019,197.3,197.2,"3,522,300"
Home Depot,HD,6/10/2019,198.05,198.56,"3,154,500"
Home Depot,HD,6/11/2019,198.00999,199.02,"3,708,500"
Home Depot,HD,6/12/2019,198.94,198.81,"2,551,500"
Home Depot,HD,6/13/2019,202.35001,199.95,"3,630,900"
Home Depot,HD,6/14/2019,205.77,201.31,"4,898,000"
Home Depot,HD,6/17/2019,206.98,207,"4,620,500"
Home Depot,HD,6/18/2019,207.48,208.10001,"3,891,300"
Home Depot,HD,6/19/2019,207.94,207.89999,"3,648,200"
Home Depot,HD,6/20/2019,211.25,209.57001,"5,171,500"
Home Depot,HD,6/21/2019,209.39,211.25999,"9,855,000"
Home Depot,HD,6/24/2019,205.5,208.14999,"4,943,500"
Home Depot,HD,6/25/2019,204.74001,206.3,"3,587,900"
Home Depot,HD,6/26/2019,206.42,205.34,"3,071,200"
Home Depot,HD,6/27/2019,207.02,207.61,"2,286,800"
Home Depot,HD,6/28/2019,207.97,207.77,"11,069,000"
Home Depot,HD,7/1/2019,210.28,209.7,"4,097,700"
Home Depot,HD,7/2/2019,210.14,210.24001,"3,160,500"
Home Depot,HD,7/3/2019,212.10001,209.82001,"2,183,700"
Home Depot,HD,7/5/2019,211.46001,209.97,"2,547,800"
Home Depot,HD,7/8/2019,212.91,210.98,"2,705,300"
Home Depot,HD,7/9/2019,212,211.92999,"2,397,400"
Home Depot,HD,7/10/2019,210.75,210.72,"3,457,400"
Home Depot,HD,7/11/2019,214.03999,212.25,"3,450,100"
Home Depot,HD,7/12/2019,218.23,215,"4,429,800"
Home Depot,HD,7/15/2019,218.7,218.95,"3,141,300"
Home Depot,HD,7/16/2019,217.25999,217.3,"2,657,400"
Home Depot,HD,7/17/2019,215.61,216.73,"3,037,300"
Home Depot,HD,7/18/2019,214.44,215.5,"3,069,600"
Home Depot,HD,7/19/2019,213.03999,214.67,"3,254,800"
Home Depot,HD,7/22/2019,211.27,213,"2,764,900"
Home Depot,HD,7/23/2019,213.08,212.57001,"2,589,900"
Home Depot,HD,7/24/2019,214.71001,213.19,"2,207,100"
Home Depot,HD,7/25/2019,215.55,214.28,"2,335,300"
Home Depot,HD,7/26/2019,216.91,215.53,"2,675,500"
Home Depot,HD,7/29/2019,218.03999,216.78999,"2,407,200"
Home Depot,HD,7/30/2019,217.36,217.52,"2,172,600"
Home Depot,HD,7/31/2019,213.69,216.35001,"3,426,400"
Home Depot,HD,8/1/2019,212.83,214.14,"3,431,500"
Home Depot,HD,8/2/2019,212.14999,211.86,"2,884,900"
Home Depot,HD,8/5/2019,204.94,209.53,"4,553,200"
Home Depot,HD,8/6/2019,208.8,205.00999,"3,646,800"
Home Depot,HD,8/7/2019,207.91,206.03999,"3,901,100"
Home Depot,HD,8/8/2019,211.57001,209.7,"2,968,000"
Home Depot,HD,8/9/2019,210.02,211.45,"2,912,100"
Home Depot,HD,8/12/2019,207.00999,208.10001,"1,782,600"
Home Depot,HD,8/13/2019,208.33,206.31,"3,876,700"
Home Depot,HD,8/14/2019,201.59,204.46001,"4,582,100"
Home Depot,HD,8/15/2019,201.78999,203,"4,199,700"
Home Depot,HD,8/16/2019,203.64999,203.75,"4,093,600"
Home Depot,HD,8/19/2019,207.95,206.98,"6,413,600"
Home Depot,HD,8/20/2019,217.09,213.5,"12,452,600"
Home Depot,HD,8/21/2019,220.39999,218.73,"7,938,600"
Home Depot,HD,8/22/2019,221.02,220.05,"4,544,600"
Home Depot,HD,8/23/2019,217.47,219.89999,"5,769,300"
Home Depot,HD,8/26/2019,218.64999,218.46001,"3,680,200"
Home Depot,HD,8/27/2019,218.21001,219.55,"4,311,700"
Home Depot,HD,8/28/2019,221.95,217.88,"3,066,700"
Home Depot,HD,8/29/2019,227.32001,223.89999,"4,184,200"
Home Depot,HD,8/30/2019,227.91,228.42999,"3,768,300"
Home Depot,HD,9/3/2019,224.07001,226.45,"4,139,400"
Home Depot,HD,9/4/2019,224.14999,223.95,"3,132,900"
Home Depot,HD,9/5/2019,228.14999,226.3,"3,373,100"
Home Depot,HD,9/6/2019,231.13,228.7,"3,237,900"
Home Depot,HD,9/9/2019,232.87,231.5,"4,449,100"
Home Depot,HD,9/10/2019,233,232.25,"4,210,600"
Home Depot,HD,9/11/2019,232.66,232.92999,"2,978,300"
Home Depot,HD,9/12/2019,233.8,233.42,"3,366,100"
Home Depot,HD,9/13/2019,233.98,234.33,"3,805,500"
Home Depot,HD,9/16/2019,230.99001,232.73,"3,120,200"
Home Depot,HD,9/17/2019,230.21001,226.78999,"3,732,500"
Home Depot,HD,9/18/2019,230.83,230.37,"3,341,800"
Home Depot,HD,9/19/2019,228.12,231.14999,"3,134,000"
Home Depot,HD,9/20/2019,224.67,227.99001,"7,687,700"
Home Depot,HD,9/23/2019,226.25,224.16,"2,754,000"
Home Depot,HD,9/24/2019,225.41,228.14,"4,511,300"
Home Depot,HD,9/25/2019,228.10001,226.59,"3,716,700"
Home Depot,HD,9/26/2019,229.78999,229.67999,"4,200,600"
Home Depot,HD,9/27/2019,229.86,231.61,"3,152,000"
Home Depot,HD,9/30/2019,232.02,230.19,"3,249,200"
Home Depot,HD,10/1/2019,231.08,233.00999,"3,335,400"
Home Depot,HD,10/2/2019,225.55,230.60001,"4,336,100"
Home Depot,HD,10/3/2019,226.81,225,"2,777,700"
Home Depot,HD,10/4/2019,227.92999,227.17,"3,163,100"
Home Depot,HD,10/7/2019,226.74001,227.50999,"2,917,600"
Home Depot,HD,10/8/2019,226.67,225.36,"3,438,500"
Home Depot,HD,10/9/2019,228.94,228.5,"2,657,600"
Home Depot,HD,10/10/2019,231.61,229.34,"2,781,500"
Home Depot,HD,10/11/2019,234.66,234.32001,"3,459,200"
Home Depot,HD,10/14/2019,234.17999,234.22,"2,183,900"
Home Depot,HD,10/15/2019,235.62,234.69,"2,663,300"
Home Depot,HD,10/16/2019,235.89999,235.42,"2,388,100"
Home Depot,HD,10/17/2019,236.77,236.36,"2,250,500"
Home Depot,HD,10/18/2019,237.92999,236.99001,"3,662,500"
Home Depot,HD,10/21/2019,236.7,238.25999,"2,041,700"
Home Depot,HD,10/22/2019,237.2,237.3,"2,003,200"
Home Depot,HD,10/23/2019,234.67,236.66,"2,110,500"
Home Depot,HD,10/24/2019,233.89,234.81,"2,173,900"
Home Depot,HD,10/25/2019,234.38,233.49001,"2,210,700"
Home Depot,HD,10/28/2019,236.8,234.95,"2,704,800"
Home Depot,HD,10/29/2019,234.14,236.84,"2,558,000"
Home Depot,HD,10/30/2019,236.24001,233.50999,"1,956,400"
Home Depot,HD,10/31/2019,234.58,236.86,"2,824,100"
Home Depot,HD,11/1/2019,237.34,236.07001,"2,197,000"
Home Depot,HD,11/4/2019,234.92,238.27,"2,542,400"
Home Depot,HD,11/5/2019,232.2,234.74001,"3,624,500"
Home Depot,HD,11/6/2019,234.00999,232.83,"2,631,900"
Home Depot,HD,11/7/2019,232.94,234,"2,832,500"
Home Depot,HD,11/8/2019,232.84,232.8,"2,088,400"
Home Depot,HD,11/11/2019,231.8,230.5,"2,309,600"
Home Depot,HD,11/12/2019,233.12,232.14999,"2,991,100"
Home Depot,HD,11/13/2019,234.8,232.09,"2,399,600"
Home Depot,HD,11/14/2019,236.55,235,"2,282,200"
Home Depot,HD,11/15/2019,237.28999,237.69,"3,524,700"
Home Depot,HD,11/18/2019,238.85001,238.44,"5,747,400"
Home Depot,HD,11/19/2019,225.86,230.60001,"14,972,200"
Home Depot,HD,11/20/2019,220.89999,224.55,"10,225,400"
Home Depot,HD,11/21/2019,218.53999,221.94,"7,823,700"
Home Depot,HD,11/22/2019,218.03,218.5,"5,786,500"
Home Depot,HD,11/25/2019,218.39999,218,"8,865,400"
Home Depot,HD,11/26/2019,220.75999,218.75999,"9,981,400"
Home Depot,HD,11/27/2019,223,221.67999,"6,687,500"
Home Depot,HD,11/29/2019,220.50999,223.3,"2,952,900"
Home Depot,HD,12/2/2019,217.62,220.89999,"4,416,300"
Home Depot,HD,12/3/2019,214,216.45,"6,505,400"
Home Depot,HD,12/4/2019,214.10001,213.5,"4,256,200"
Home Depot,HD,12/5/2019,213,214.36,"4,580,500"
Home Depot,HD,12/6/2019,214.28,214.21001,"4,193,700"
Home Depot,HD,12/9/2019,216.53,214.28999,"5,111,100"
Home Depot,HD,12/10/2019,215.89999,216.52,"4,663,000"
Home Depot,HD,12/11/2019,212,211.03,"8,284,800"
Home Depot,HD,12/12/2019,212.03999,212.5,"9,915,100"
Home Depot,HD,12/13/2019,214.08,212.12,"6,869,200"
Home Depot,HD,12/16/2019,215.53,214.42999,"5,850,300"
Home Depot,HD,12/17/2019,217.72,216.02,"7,574,400"
Home Depot,HD,12/18/2019,218,218.21001,"6,677,400"
Home Depot,HD,12/19/2019,220.22,218.48,"5,405,000"
Home Depot,HD,12/20/2019,221.19,220.59,"7,778,200"
Home Depot,HD,12/23/2019,219.21001,222,"3,943,700"
Home Depot,HD,12/24/2019,220.67,219.5,"2,260,700"
Home Depot,HD,12/26/2019,220.82001,220.74001,"2,649,200"
Home Depot,HD,12/27/2019,219.97,221.2,"3,082,800"
Home Depot,HD,12/30/2019,217.31,220.37,"3,952,400"
Home Depot,HD,12/31/2019,218.38,217.10001,"3,789,900"
Home Depot,HD,1/2/2020,219.66,219.08,"3,935,700"
Home Depot,HD,1/3/2020,218.92999,217.14,"3,423,200"
Home Depot,HD,1/6/2020,219.96001,216.49001,"5,682,800"
Home Depot,HD,1/7/2020,218.52,219.5,"5,685,400"
Home Depot,HD,1/8/2020,221.78999,218.8,"4,916,200"
Home Depot,HD,1/9/2020,225.19,222.64,"4,843,600"
Home Depot,HD,1/10/2020,224.22,224.75,"4,226,600"
Home Depot,HD,1/13/2020,223.34,224.5,"6,060,900"
Home Depot,HD,1/14/2020,222.81,222.48,"3,915,100"
Home Depot,HD,1/15/2020,224.59,222.28,"3,444,300"
Home Depot,HD,1/16/2020,228.82001,225.92999,"5,390,800"
Home Depot,HD,1/17/2020,231.91,229.61,"7,979,200"
Home Depot,HD,1/21/2020,232.95,231.53,"4,873,500"
Home Depot,HD,1/22/2020,232.89999,233.78999,"4,030,800"
Home Depot,HD,1/23/2020,233.64999,232.13,"4,617,900"
Home Depot,HD,1/24/2020,232,234.46001,"4,467,500"
Home Depot,HD,1/27/2020,231.19,228.2,"3,595,600"
Home Depot,HD,1/28/2020,233.86,231.82001,"3,621,900"
Home Depot,HD,1/29/2020,234.02,234.89999,"2,564,000"
Home Depot,HD,1/30/2020,232.78999,232,"4,685,700"
Home Depot,HD,1/31/2020,228.10001,232.96001,"5,304,700"
Home Depot,HD,2/3/2020,231.53999,230.3,"5,100,900"
Home Depot,HD,2/4/2020,235,234.03,"3,505,100"
Home Depot,HD,2/5/2020,238.11,237.10001,"3,868,600"
Home Depot,HD,2/6/2020,238.84,238,"3,930,300"
Home Depot,HD,2/7/2020,237.3,238.84,"2,456,100"
Home Depot,HD,2/10/2020,240.61,236.60001,"2,568,000"
Home Depot,HD,2/11/2020,241.64,240.61,"2,692,400"
Home Depot,HD,2/12/2020,241.59,242.13,"3,592,100"
Home Depot,HD,2/13/2020,242.36,240.97,"2,468,100"
Home Depot,HD,2/14/2020,245.03,243.44,"2,841,600"
Home Depot,HD,2/18/2020,243.94,244.84,"2,892,600"
Home Depot,HD,2/19/2020,243.64,244.91,"2,713,300"
Home Depot,HD,2/20/2020,247.02,243.69,"3,701,800"
Home Depot,HD,2/21/2020,245.34,246.5,"3,881,100"
Home Depot,HD,2/24/2020,239.7,238.48,"5,350,100"
Home Depot,HD,2/25/2020,237.38,246.10001,"8,061,500"
Home Depot,HD,2/26/2020,235.28,239.10001,"6,963,000"
Home Depot,HD,2/27/2020,224.73,231.07001,"7,612,800"
Home Depot,HD,2/28/2020,217.84,218.63,"11,814,700"
Home Depot,HD,3/2/2020,229.94,219.98,"7,150,800"
Home Depot,HD,3/3/2020,227.94,230.03,"8,432,500"
Home Depot,HD,3/4/2020,241.08,233.00999,"6,770,000"
Home Depot,HD,3/5/2020,234.81,236.60001,"6,473,900"
Home Depot,HD,3/6/2020,228.50999,227.57001,"7,399,900"
Home Depot,HD,3/9/2020,210.46001,213.87,"10,120,500"
Home Depot,HD,3/10/2020,225.7,217.21001,"7,206,600"
Home Depot,HD,3/11/2020,212.89,217.3,"7,253,900"
Home Depot,HD,3/12/2020,190.59,195.41,"10,928,700"
Home Depot,HD,3/13/2020,205.67,200.45,"10,292,300"
Home Depot,HD,3/16/2020,164.96001,181.97,"12,536,600"
Home Depot,HD,3/17/2020,173.64,168.21001,"16,228,700"
Home Depot,HD,3/18/2020,155.63,168.21001,"14,071,268"
Honda,HMC,3/19/2019,27.72,27.79,"586,400"
Honda,HMC,3/20/2019,27.46,27.71,"357,600"
Honda,HMC,3/21/2019,27.66,27.41,"414,200"
Honda,HMC,3/22/2019,27.28,27.46,"544,900"
Honda,HMC,3/25/2019,27.12,27.14,"395,600"
Honda,HMC,3/26/2019,27.47,27.6,"489,600"
Honda,HMC,3/27/2019,27.16,27.38,"366,800"
Honda,HMC,3/28/2019,27.3,27.25,"386,600"
Honda,HMC,3/29/2019,27.17,27.26,"299,900"
Honda,HMC,4/1/2019,27.89,27.7,"489,100"
Honda,HMC,4/2/2019,28,28,"308,900"
Honda,HMC,4/3/2019,28.14,28.27,"331,300"
Honda,HMC,4/4/2019,28.44,28.31,"318,800"
Honda,HMC,4/5/2019,28.45,28.41,"285,300"
Honda,HMC,4/8/2019,28.24,28.2,"339,100"
Honda,HMC,4/9/2019,28.08,28.24,"337,400"
Honda,HMC,4/10/2019,28.11,28.08,"301,800"
Honda,HMC,4/11/2019,27.74,27.7,"532,500"
Honda,HMC,4/12/2019,27.91,27.84,"397,800"
Honda,HMC,4/15/2019,27.97,27.91,"902,900"
Honda,HMC,4/16/2019,27.99,28.07,"393,800"
Honda,HMC,4/17/2019,28.33,28.36,"357,500"
Honda,HMC,4/18/2019,28.88,28.87,"383,500"
Honda,HMC,4/22/2019,28.35,28.43,"366,100"
Honda,HMC,4/23/2019,28.51,28.45,"299,900"
Honda,HMC,4/24/2019,27.68,27.76,"663,300"
Honda,HMC,4/25/2019,27.77,27.72,"523,600"
Honda,HMC,4/26/2019,27.98,27.88,"327,200"
Honda,HMC,4/29/2019,28.01,27.96,"447,600"
Honda,HMC,4/30/2019,27.89,28,"330,700"
Honda,HMC,5/1/2019,27.73,27.95,"336,700"
Honda,HMC,5/2/2019,27.78,27.8,"244,600"
Honda,HMC,5/3/2019,27.96,27.93,"335,200"
Honda,HMC,5/6/2019,27.72,27.53,"538,700"
Honda,HMC,5/7/2019,27.6,27.66,"446,900"
Honda,HMC,5/8/2019,26.75,26.46,"1,191,300"
Honda,HMC,5/9/2019,26.02,25.93,"1,931,600"
Honda,HMC,5/10/2019,26.09,25.87,"697,700"
Honda,HMC,5/13/2019,25.42,25.58,"682,600"
Honda,HMC,5/14/2019,25.62,25.7,"433,700"
Honda,HMC,5/15/2019,25.83,25.42,"721,400"
Honda,HMC,5/16/2019,25.77,25.61,"698,800"
Honda,HMC,5/17/2019,25.63,25.69,"644,100"
Honda,HMC,5/20/2019,25.53,25.6,"503,000"
Honda,HMC,5/21/2019,25.71,25.64,"433,100"
Honda,HMC,5/22/2019,25.54,25.68,"336,000"
Honda,HMC,5/23/2019,25.28,25.42,"490,200"
Honda,HMC,5/24/2019,25.44,25.5,"407,600"
Honda,HMC,5/28/2019,25.1,25.32,"703,700"
Honda,HMC,5/29/2019,25.15,25.14,"889,500"
Honda,HMC,5/30/2019,25.19,25.25,"467,500"
Honda,HMC,5/31/2019,24.61,24.44,"1,986,500"
Honda,HMC,6/3/2019,24.83,24.64,"707,900"
Honda,HMC,6/4/2019,25.48,25.17,"516,400"
Honda,HMC,6/5/2019,25.63,25.82,"507,200"
Honda,HMC,6/6/2019,25.45,25.47,"568,600"
Honda,HMC,6/7/2019,25.58,25.48,"396,100"
Honda,HMC,6/10/2019,25.71,25.6,"585,500"
Honda,HMC,6/11/2019,25.96,25.82,"1,090,100"
Honda,HMC,6/12/2019,25.64,25.81,"943,200"
Honda,HMC,6/13/2019,25.74,25.54,"1,039,900"
Honda,HMC,6/14/2019,25.34,25.45,"1,144,300"
Honda,HMC,6/17/2019,25.56,25.58,"395,600"
Honda,HMC,6/18/2019,25.88,25.75,"463,700"
Honda,HMC,6/19/2019,25.81,25.82,"372,900"
Honda,HMC,6/20/2019,25.96,26.01,"392,500"
Honda,HMC,6/21/2019,25.84,25.88,"302,900"
Honda,HMC,6/24/2019,25.84,25.97,"466,400"
Honda,HMC,6/25/2019,25.75,25.77,"532,800"
Honda,HMC,6/26/2019,25.51,25.61,"371,100"
Honda,HMC,6/27/2019,25.84,25.83,"310,700"
Honda,HMC,6/28/2019,25.84,25.88,"374,600"
Honda,HMC,7/1/2019,26.12,26.29,"455,200"
Honda,HMC,7/2/2019,26.1,26.16,"359,200"
Honda,HMC,7/3/2019,26.06,26.09,"189,500"
Honda,HMC,7/5/2019,26.16,26.09,"286,600"
Honda,HMC,7/8/2019,26.19,26.15,"317,200"
Honda,HMC,7/9/2019,26.07,26.11,"368,200"
Honda,HMC,7/10/2019,26.39,26.33,"392,200"
Honda,HMC,7/11/2019,26.26,26.4,"329,900"
Honda,HMC,7/12/2019,26.48,26.34,"342,300"
Honda,HMC,7/15/2019,26.54,26.56,"1,136,400"
Honda,HMC,7/16/2019,26.16,26.31,"940,300"
Honda,HMC,7/17/2019,25.88,26.03,"598,400"
Honda,HMC,7/18/2019,25.76,25.68,"540,900"
Honda,HMC,7/19/2019,25.88,25.98,"475,800"
Honda,HMC,7/22/2019,25.86,26.03,"419,700"
Honda,HMC,7/23/2019,26.2,26.09,"652,800"
Honda,HMC,7/24/2019,26.36,26.29,"327,200"
Honda,HMC,7/25/2019,26.03,26.24,"411,200"
Honda,HMC,7/26/2019,25.75,25.73,"547,600"
Honda,HMC,7/29/2019,25.53,25.6,"598,200"
Honda,HMC,7/30/2019,25.32,25.4,"470,200"
Honda,HMC,7/31/2019,24.88,25.12,"778,100"
Honda,HMC,8/1/2019,24.82,25.12,"786,000"
Honda,HMC,8/2/2019,24.46,24.57,"522,100"
Honda,HMC,8/5/2019,24.1,24.3,"1,654,000"
Honda,HMC,8/6/2019,24.14,24.13,"936,500"
Honda,HMC,8/7/2019,23.98,23.88,"803,400"
Honda,HMC,8/8/2019,24.18,23.95,"616,900"
Honda,HMC,8/9/2019,23.94,24.13,"548,200"
Honda,HMC,8/12/2019,23.73,23.85,"562,100"
Honda,HMC,8/13/2019,23.71,23.55,"708,800"
Honda,HMC,8/14/2019,22.92,23.25,"1,142,000"
Honda,HMC,8/15/2019,22.99,23.1,"950,600"
Honda,HMC,8/16/2019,23.32,23.09,"597,500"
Honda,HMC,8/19/2019,23.31,23.42,"396,300"
Honda,HMC,8/20/2019,23.2,23.44,"639,900"
Honda,HMC,8/21/2019,23.28,23.41,"408,800"
Honda,HMC,8/22/2019,23.21,23.27,"439,000"
Honda,HMC,8/23/2019,22.9,23.1,"916,300"
Honda,HMC,8/26/2019,23.4,23.42,"735,800"
Honda,HMC,8/27/2019,23.31,23.53,"687,500"
Honda,HMC,8/28/2019,23.46,23.31,"656,800"
Honda,HMC,8/29/2019,23.48,23.46,"560,800"
Honda,HMC,8/30/2019,23.66,23.74,"526,800"
Honda,HMC,9/3/2019,24.05,24.02,"762,600"
Honda,HMC,9/4/2019,24.33,24.21,"709,000"
Honda,HMC,9/5/2019,24.78,24.77,"596,200"
Honda,HMC,9/6/2019,25.22,25.44,"1,685,500"
Honda,HMC,9/9/2019,25.56,25.4,"893,100"
Honda,HMC,9/10/2019,25.97,25.82,"739,200"
Honda,HMC,9/11/2019,26.54,26.67,"1,210,000"
Honda,HMC,9/12/2019,26.98,26.96,"1,275,400"
Honda,HMC,9/13/2019,27.1,27.05,"560,800"
Honda,HMC,9/16/2019,27.01,27,"487,300"
Honda,HMC,9/17/2019,26.99,26.83,"456,800"
Honda,HMC,9/18/2019,26.54,26.81,"1,316,600"
Honda,HMC,9/19/2019,26.65,26.7,"692,100"
Honda,HMC,9/20/2019,26.68,26.82,"1,074,700"
Honda,HMC,9/23/2019,26.67,26.4,"705,800"
Honda,HMC,9/24/2019,26.26,26.54,"730,500"
Honda,HMC,9/25/2019,26.5,26.42,"717,900"
Honda,HMC,9/26/2019,26.61,26.7,"454,800"
Honda,HMC,9/27/2019,26.26,26.42,"655,700"
Honda,HMC,9/30/2019,26.08,26.04,"562,800"
Honda,HMC,10/1/2019,26.15,26.55,"1,341,000"
Honda,HMC,10/2/2019,25.71,25.85,"722,900"
Honda,HMC,10/3/2019,25.73,25.54,"724,000"
Honda,HMC,10/4/2019,25.95,25.76,"357,000"
Honda,HMC,10/7/2019,25.58,25.55,"615,600"
Honda,HMC,10/8/2019,25.17,25.25,"825,200"
Honda,HMC,10/9/2019,25.62,25.55,"457,700"
Honda,HMC,10/10/2019,25.76,25.68,"540,800"
Honda,HMC,10/11/2019,26.33,26.25,"675,700"
Honda,HMC,10/14/2019,26.24,26.24,"429,500"
Honda,HMC,10/15/2019,26.78,26.67,"2,169,300"
Honda,HMC,10/16/2019,26.82,26.78,"586,800"
Honda,HMC,10/17/2019,26.8,26.93,"493,800"
Honda,HMC,10/18/2019,26.69,26.74,"378,400"
Honda,HMC,10/21/2019,26.72,26.64,"394,200"
Honda,HMC,10/22/2019,26.62,26.74,"928,500"
Honda,HMC,10/23/2019,26.69,26.52,"2,567,300"
Honda,HMC,10/24/2019,26.83,26.95,"514,800"
Honda,HMC,10/25/2019,27.05,26.79,"559,700"
Honda,HMC,10/28/2019,27.21,27.18,"455,400"
Honda,HMC,10/29/2019,27.48,27.48,"421,200"
Honda,HMC,10/30/2019,27.42,27.34,"414,600"
Honda,HMC,10/31/2019,26.97,27.04,"352,700"
Honda,HMC,11/1/2019,27.47,27.34,"757,200"
Honda,HMC,11/4/2019,27.68,27.57,"572,200"
Honda,HMC,11/5/2019,27.81,27.73,"352,900"
Honda,HMC,11/6/2019,27.67,27.78,"526,500"
Honda,HMC,11/7/2019,27.92,27.79,"417,300"
Honda,HMC,11/8/2019,28.91,28.5,"1,168,800"
Honda,HMC,11/11/2019,29.19,29.08,"828,000"
Honda,HMC,11/12/2019,29.22,29.38,"703,900"
Honda,HMC,11/13/2019,29.28,29.42,"720,900"
Honda,HMC,11/14/2019,28.84,28.8,"600,800"
Honda,HMC,11/15/2019,29,28.95,"434,500"
Honda,HMC,11/18/2019,28.83,28.91,"1,305,900"
Honda,HMC,11/19/2019,28.74,28.82,"945,300"
Honda,HMC,11/20/2019,28.42,28.46,"554,500"
Honda,HMC,11/21/2019,28.44,28.6,"482,100"
Honda,HMC,11/22/2019,28.54,28.56,"348,200"
Honda,HMC,11/25/2019,28.95,28.95,"430,600"
Honda,HMC,11/26/2019,28.55,28.53,"394,800"
Honda,HMC,11/27/2019,28.71,28.77,"421,000"
Honda,HMC,11/29/2019,28.12,28.1,"477,200"
Honda,HMC,12/2/2019,28.07,28.23,"567,200"
Honda,HMC,12/3/2019,28.1,28.11,"881,100"
Honda,HMC,12/4/2019,28.52,28.44,"444,800"
Honda,HMC,12/5/2019,28.67,28.71,"386,600"
Honda,HMC,12/6/2019,29.01,29,"498,100"
Honda,HMC,12/9/2019,28.75,28.84,"337,500"
Honda,HMC,12/10/2019,28.76,28.74,"376,700"
Honda,HMC,12/11/2019,28.86,28.86,"1,302,400"
Honda,HMC,12/12/2019,28.96,28.61,"746,400"
Honda,HMC,12/13/2019,29.22,29.29,"657,100"
Honda,HMC,12/16/2019,29.35,29.31,"475,200"
Honda,HMC,12/17/2019,29.18,29.25,"290,900"
Honda,HMC,12/18/2019,29.07,29.06,"343,400"
Honda,HMC,12/19/2019,28.96,28.94,"344,300"
Honda,HMC,12/20/2019,28.91,28.96,"331,700"
Honda,HMC,12/23/2019,28.82,28.69,"337,800"
Honda,HMC,12/24/2019,28.66,28.61,"157,600"
Honda,HMC,12/26/2019,28.76,28.75,"230,000"
Honda,HMC,12/27/2019,28.58,28.74,"336,500"
Honda,HMC,12/30/2019,28.27,28.33,"498,600"
Honda,HMC,12/31/2019,28.31,28.24,"270,500"
Honda,HMC,1/2/2020,28.64,28.6,"262,800"
Honda,HMC,1/3/2020,28.13,28.25,"663,600"
Honda,HMC,1/6/2020,28.05,27.72,"463,000"
Honda,HMC,1/7/2020,28.21,28.39,"341,800"
Honda,HMC,1/8/2020,28.13,27.99,"264,200"
Honda,HMC,1/9/2020,28.03,28.18,"414,700"
Honda,HMC,1/10/2020,27.72,27.99,"343,600"
Honda,HMC,1/13/2020,28.04,27.82,"376,000"
Honda,HMC,1/14/2020,27.88,27.96,"407,400"
Honda,HMC,1/15/2020,27.61,27.68,"430,600"
Honda,HMC,1/16/2020,27.64,27.55,"393,500"
Honda,HMC,1/17/2020,27.78,27.76,"320,200"
Honda,HMC,1/21/2020,27.59,27.65,"533,200"
Honda,HMC,1/22/2020,27.44,27.56,"553,200"
Honda,HMC,1/23/2020,27.41,27.49,"341,000"
Honda,HMC,1/24/2020,26.89,27.13,"526,900"
Honda,HMC,1/27/2020,26.46,26.56,"432,400"
Honda,HMC,1/28/2020,26.49,26.3,"1,288,200"
Honda,HMC,1/29/2020,26.55,26.72,"445,000"
Honda,HMC,1/30/2020,26.41,26.26,"622,500"
Honda,HMC,1/31/2020,25.6,25.86,"797,900"
Honda,HMC,2/3/2020,25.89,25.86,"637,500"
Honda,HMC,2/4/2020,26.07,26.13,"723,900"
Honda,HMC,2/5/2020,26.31,26.35,"698,500"
Honda,HMC,2/6/2020,26.55,26.7,"576,600"
Honda,HMC,2/7/2020,26.49,26.37,"736,300"
Honda,HMC,2/10/2020,26.72,26.71,"644,200"
Honda,HMC,2/11/2020,26.92,26.91,"450,400"
Honda,HMC,2/12/2020,27.16,27.07,"413,200"
Honda,HMC,2/13/2020,27.08,27.07,"438,500"
Honda,HMC,2/14/2020,26.78,26.95,"342,200"
Honda,HMC,2/18/2020,27.05,27.09,"422,500"
Honda,HMC,2/19/2020,27.08,27.1,"304,100"
Honda,HMC,2/20/2020,27.33,27.29,"493,900"
Honda,HMC,2/21/2020,27.05,27.15,"379,400"
Honda,HMC,2/24/2020,26.04,25.95,"770,600"
Honda,HMC,2/25/2020,25.86,26.37,"905,900"
Honda,HMC,2/26/2020,26.34,26.47,"1,328,700"
Honda,HMC,2/27/2020,25.92,26.34,"1,583,300"
Honda,HMC,2/28/2020,25.66,25.3,"1,327,900"
Honda,HMC,3/2/2020,25.95,25.55,"966,600"
Honda,HMC,3/3/2020,25.58,25.91,"1,454,100"
Honda,HMC,3/4/2020,25.98,25.72,"521,100"
Honda,HMC,3/5/2020,25.78,25.59,"943,600"
Honda,HMC,3/6/2020,25.07,25.01,"882,200"
Honda,HMC,3/9/2020,23.3,23.45,"1,520,300"
Honda,HMC,3/10/2020,24.27,24.23,"2,598,600"
Honda,HMC,3/11/2020,23.56,23.9,"2,182,000"
Honda,HMC,3/12/2020,21.45,22.37,"1,772,600"
Honda,HMC,3/13/2020,21.98,22.25,"2,451,300"
Honda,HMC,3/16/2020,20.26,20.26,"1,471,800"
Honda,HMC,3/17/2020,21.28,20.7,"1,594,100"
Honda,HMC,3/18/2020,20.97,20.7,"916,401"
HP,HPQ,3/19/2019,20,20.03,"13,000,000"
HP,HPQ,3/20/2019,19.99,20.01,"11,575,300"
HP,HPQ,3/21/2019,20.22,19.95,"11,842,800"
HP,HPQ,3/22/2019,19.34,20.11,"15,765,300"
HP,HPQ,3/25/2019,18.97,19.28,"15,882,400"
HP,HPQ,3/26/2019,19.13,19.1,"10,991,500"
HP,HPQ,3/27/2019,18.93,19.11,"13,537,800"
HP,HPQ,3/28/2019,19,18.96,"15,678,400"
HP,HPQ,3/29/2019,19.43,19.22,"12,159,900"
HP,HPQ,4/1/2019,20.05,19.73,"13,958,500"
HP,HPQ,4/2/2019,19.72,20.14,"16,597,200"
HP,HPQ,4/3/2019,19.75,19.78,"14,054,200"
HP,HPQ,4/4/2019,19.76,19.78,"9,354,000"
HP,HPQ,4/5/2019,19.79,19.79,"6,320,700"
HP,HPQ,4/8/2019,19.94,19.74,"7,296,100"
HP,HPQ,4/9/2019,19.59,19.81,"12,549,700"
HP,HPQ,4/10/2019,19.97,19.58,"12,761,900"
HP,HPQ,4/11/2019,19.94,19.96,"11,975,900"
HP,HPQ,4/12/2019,20.21,20.04,"8,572,500"
HP,HPQ,4/15/2019,20.2,20.23,"8,880,500"
HP,HPQ,4/16/2019,20.57,20.25,"10,751,300"
HP,HPQ,4/17/2019,20.5,20.6,"8,671,000"
HP,HPQ,4/18/2019,20.52,20.49,"7,436,000"
HP,HPQ,4/22/2019,19.88,20.42,"9,455,600"
HP,HPQ,4/23/2019,20.09,19.96,"8,000,600"
HP,HPQ,4/24/2019,19.87,20.03,"11,881,900"
HP,HPQ,4/25/2019,19.6,19.84,"13,499,400"
HP,HPQ,4/26/2019,19.41,19.45,"7,894,600"
HP,HPQ,4/29/2019,19.66,19.33,"9,036,700"
HP,HPQ,4/30/2019,19.95,19.6,"8,299,200"
HP,HPQ,5/1/2019,19.93,19.95,"9,269,900"
HP,HPQ,5/2/2019,20.04,19.99,"8,627,500"
HP,HPQ,5/3/2019,20.29,20.19,"6,821,300"
HP,HPQ,5/6/2019,20.09,19.83,"11,525,300"
HP,HPQ,5/7/2019,19.61,19.86,"9,272,100"
HP,HPQ,5/8/2019,19.53,19.52,"6,271,300"
HP,HPQ,5/9/2019,19.29,19.34,"8,803,300"
HP,HPQ,5/10/2019,19.12,19.19,"10,180,100"
HP,HPQ,5/13/2019,18.27,18.55,"11,637,100"
HP,HPQ,5/14/2019,18.3,18.33,"8,363,300"
HP,HPQ,5/15/2019,18.73,18.13,"12,947,100"
HP,HPQ,5/16/2019,18.94,18.79,"7,430,300"
HP,HPQ,5/17/2019,19.02,18.71,"11,414,300"
HP,HPQ,5/20/2019,18.96,18.75,"14,502,100"
HP,HPQ,5/21/2019,19.44,19.08,"11,554,600"
HP,HPQ,5/22/2019,19.2,19.26,"16,045,800"
HP,HPQ,5/23/2019,19.19,18.92,"14,652,000"
HP,HPQ,5/24/2019,20.03,19.52,"13,551,000"
HP,HPQ,5/28/2019,19.66,19.98,"17,343,400"
HP,HPQ,5/29/2019,19,19.53,"19,384,800"
HP,HPQ,5/30/2019,19.14,19.16,"9,387,600"
HP,HPQ,5/31/2019,18.68,18.85,"13,082,700"
HP,HPQ,6/3/2019,18.66,18.75,"9,809,100"
HP,HPQ,6/4/2019,19.39,19,"10,299,600"
HP,HPQ,6/5/2019,19.56,19.5,"8,291,300"
HP,HPQ,6/6/2019,19.66,19.65,"7,820,000"
HP,HPQ,6/7/2019,19.71,19.68,"8,454,100"
HP,HPQ,6/10/2019,19.88,19.83,"7,656,100"
HP,HPQ,6/11/2019,19.86,19.9,"7,689,200"
HP,HPQ,6/12/2019,19.92,19.86,"10,798,500"
HP,HPQ,6/13/2019,19.99,19.96,"6,705,700"
HP,HPQ,6/14/2019,19.91,19.97,"6,987,500"
HP,HPQ,6/17/2019,19.9,19.87,"7,188,800"
HP,HPQ,6/18/2019,20.52,20.01,"9,406,900"
HP,HPQ,6/19/2019,20.63,20.57,"8,971,500"
HP,HPQ,6/20/2019,20.86,20.88,"9,745,500"
HP,HPQ,6/21/2019,20.7,20.82,"15,220,600"
HP,HPQ,6/24/2019,20.66,20.7,"9,726,300"
HP,HPQ,6/25/2019,20.6,20.73,"9,236,900"
HP,HPQ,6/26/2019,20.79,20.74,"8,431,000"
HP,HPQ,6/27/2019,20.74,20.84,"7,896,600"
HP,HPQ,6/28/2019,20.79,20.83,"10,777,300"
HP,HPQ,7/1/2019,20.99,21.12,"7,054,400"
HP,HPQ,7/2/2019,21.06,21.1,"7,058,000"
HP,HPQ,7/3/2019,21.16,21.05,"5,034,400"
HP,HPQ,7/5/2019,21.16,21.01,"6,394,700"
HP,HPQ,7/8/2019,20.74,21,"9,759,100"
HP,HPQ,7/9/2019,20.63,20.59,"8,638,000"
HP,HPQ,7/10/2019,20.59,20.83,"5,646,600"
HP,HPQ,7/11/2019,20.85,20.63,"10,293,700"
HP,HPQ,7/12/2019,21.23,21,"6,845,900"
HP,HPQ,7/15/2019,21.35,21.25,"8,419,000"
HP,HPQ,7/16/2019,21.31,21.41,"6,269,000"
HP,HPQ,7/17/2019,21.18,21.27,"5,692,800"
HP,HPQ,7/18/2019,21.38,21.1,"5,734,000"
HP,HPQ,7/19/2019,21.39,21.45,"7,724,600"
HP,HPQ,7/22/2019,21.44,21.5,"9,753,600"
HP,HPQ,7/23/2019,21.63,21.56,"8,395,700"
HP,HPQ,7/24/2019,21.57,21.59,"6,886,200"
HP,HPQ,7/25/2019,21.33,21.49,"5,332,100"
HP,HPQ,7/26/2019,21.52,21.38,"5,061,900"
HP,HPQ,7/29/2019,21.5,21.47,"5,866,900"
HP,HPQ,7/30/2019,21.54,21.46,"4,525,800"
HP,HPQ,7/31/2019,21.04,21.48,"12,752,200"
HP,HPQ,8/1/2019,20.99,21.03,"12,234,100"
HP,HPQ,8/2/2019,20.14,20.56,"10,942,600"
HP,HPQ,8/5/2019,19.16,19.96,"9,648,400"
HP,HPQ,8/6/2019,19.25,19.32,"8,275,800"
HP,HPQ,8/7/2019,19.09,18.97,"8,637,000"
HP,HPQ,8/8/2019,19.53,19.25,"6,054,000"
HP,HPQ,8/9/2019,19.28,19.45,"5,250,900"
HP,HPQ,8/12/2019,18.94,19.15,"4,568,900"
HP,HPQ,8/13/2019,19.54,18.88,"11,827,700"
HP,HPQ,8/14/2019,19.28,19.21,"18,915,500"
HP,HPQ,8/15/2019,18.63,19.17,"10,146,000"
HP,HPQ,8/16/2019,19.08,18.85,"10,972,700"
HP,HPQ,8/19/2019,19.21,19.46,"7,609,100"
HP,HPQ,8/20/2019,18.91,18.88,"8,141,300"
HP,HPQ,8/21/2019,18.96,19.15,"7,503,000"
HP,HPQ,8/22/2019,18.93,19.01,"11,687,700"
HP,HPQ,8/23/2019,17.81,17.32,"26,397,600"
HP,HPQ,8/26/2019,17.84,17.98,"15,138,600"
HP,HPQ,8/27/2019,17.73,17.94,"13,791,900"
HP,HPQ,8/28/2019,17.79,17.77,"10,675,500"
HP,HPQ,8/29/2019,18.09,18.07,"7,605,300"
HP,HPQ,8/30/2019,18.29,18.31,"8,070,100"
HP,HPQ,9/3/2019,18.15,18.07,"7,878,600"
HP,HPQ,9/4/2019,18.36,18.3,"6,870,800"
HP,HPQ,9/5/2019,18.91,18.59,"9,151,800"
HP,HPQ,9/6/2019,19.1,19,"6,576,200"
HP,HPQ,9/9/2019,19.01,18.79,"12,135,200"
HP,HPQ,9/10/2019,18.99,18.79,"9,472,400"
HP,HPQ,9/11/2019,19.06,18.98,"8,737,700"
HP,HPQ,9/12/2019,18.75,18.99,"25,108,900"
HP,HPQ,9/13/2019,19.08,18.85,"14,057,400"
HP,HPQ,9/16/2019,18.87,18.56,"7,849,500"
HP,HPQ,9/17/2019,18.87,18.86,"8,663,100"
HP,HPQ,9/18/2019,18.71,18.89,"6,164,300"
HP,HPQ,9/19/2019,18.75,18.75,"10,121,600"
HP,HPQ,9/20/2019,18.47,18.81,"14,437,500"
HP,HPQ,9/23/2019,18.52,18.39,"6,720,700"
HP,HPQ,9/24/2019,18.15,18.58,"10,328,400"
HP,HPQ,9/25/2019,18.41,18.22,"17,288,600"
HP,HPQ,9/26/2019,18.42,18.4,"11,331,800"
HP,HPQ,9/27/2019,18.53,18.54,"19,906,800"
HP,HPQ,9/30/2019,18.92,18.6,"24,391,700"
HP,HPQ,10/1/2019,18.59,19.05,"10,441,600"
HP,HPQ,10/2/2019,18.59,18.44,"18,666,100"
HP,HPQ,10/3/2019,18.4,18.51,"16,118,400"
HP,HPQ,10/4/2019,16.64,17,"41,105,500"
HP,HPQ,10/7/2019,16.8,16.53,"15,382,900"
HP,HPQ,10/8/2019,16.3,16.61,"16,839,200"
HP,HPQ,10/9/2019,16.4,16.47,"13,539,400"
HP,HPQ,10/10/2019,16.03,16.05,"19,859,400"
HP,HPQ,10/11/2019,16.24,16.29,"21,192,100"
HP,HPQ,10/14/2019,16.54,16.33,"15,195,600"
HP,HPQ,10/15/2019,16.81,16.54,"13,098,000"
HP,HPQ,10/16/2019,17.04,16.76,"18,463,600"
HP,HPQ,10/17/2019,16.96,17.05,"9,597,400"
HP,HPQ,10/18/2019,16.85,16.86,"12,184,400"
HP,HPQ,10/21/2019,17,16.99,"8,777,400"
HP,HPQ,10/22/2019,17.12,17.01,"10,038,800"
HP,HPQ,10/23/2019,17.12,17.15,"7,109,700"
HP,HPQ,10/24/2019,17.12,17.18,"6,364,000"
HP,HPQ,10/25/2019,17.33,17.22,"17,277,300"
HP,HPQ,10/28/2019,17.63,17.46,"13,899,500"
HP,HPQ,10/29/2019,17.6,17.63,"9,462,700"
HP,HPQ,10/30/2019,17.62,17.57,"8,662,600"
HP,HPQ,10/31/2019,17.37,17.53,"11,414,800"
HP,HPQ,11/1/2019,17.78,17.44,"8,824,900"
HP,HPQ,11/4/2019,18,17.85,"12,249,200"
HP,HPQ,11/5/2019,18.4,18.24,"12,554,300"
HP,HPQ,11/6/2019,19.57,21.64,"63,188,300"
HP,HPQ,11/7/2019,19.39,19.82,"28,254,200"
HP,HPQ,11/8/2019,19.52,19.3,"21,512,500"
HP,HPQ,11/11/2019,19.64,19.53,"12,704,500"
HP,HPQ,11/12/2019,19.53,19.61,"15,757,600"
HP,HPQ,11/13/2019,19.53,19.38,"9,692,000"
HP,HPQ,11/14/2019,20.13,19.88,"15,231,600"
HP,HPQ,11/15/2019,20.18,20.23,"10,628,100"
HP,HPQ,11/18/2019,20.01,19.9,"12,326,000"
HP,HPQ,11/19/2019,20.11,20.1,"14,578,600"
HP,HPQ,11/20/2019,19.7,19.82,"13,926,500"
HP,HPQ,11/21/2019,19.65,19.81,"12,026,400"
HP,HPQ,11/22/2019,19.94,19.79,"10,331,100"
HP,HPQ,11/25/2019,20.15,19.95,"12,898,800"
HP,HPQ,11/26/2019,20.06,20.1,"17,370,500"
HP,HPQ,11/27/2019,19.79,20.4,"17,500,200"
HP,HPQ,11/29/2019,20.08,19.75,"10,551,800"
HP,HPQ,12/2/2019,19.83,19.98,"13,833,500"
HP,HPQ,12/3/2019,19.63,19.55,"16,160,700"
HP,HPQ,12/4/2019,20.04,19.72,"14,994,400"
HP,HPQ,12/5/2019,20.32,20.14,"12,964,500"
HP,HPQ,12/6/2019,20.5,20.43,"10,736,900"
HP,HPQ,12/9/2019,20.47,20.49,"7,428,000"
HP,HPQ,12/10/2019,20.2,19.97,"11,302,800"
HP,HPQ,12/11/2019,20.07,20.2,"15,139,500"
HP,HPQ,12/12/2019,20.43,19.94,"14,798,600"
HP,HPQ,12/13/2019,20.35,20.37,"8,692,100"
HP,HPQ,12/16/2019,20.52,20.4,"8,720,900"
HP,HPQ,12/17/2019,20.37,20.54,"7,612,800"
HP,HPQ,12/18/2019,20.33,20.33,"11,285,100"
HP,HPQ,12/19/2019,20.3,20.38,"8,267,500"
HP,HPQ,12/20/2019,20.56,20.33,"16,082,800"
HP,HPQ,12/23/2019,20.56,20.55,"7,613,800"
HP,HPQ,12/24/2019,20.59,20.56,"3,064,900"
HP,HPQ,12/26/2019,20.69,20.62,"3,729,700"
HP,HPQ,12/27/2019,20.53,20.69,"4,780,500"
HP,HPQ,12/30/2019,20.49,20.5,"4,458,000"
HP,HPQ,12/31/2019,20.55,20.41,"6,282,100"
HP,HPQ,1/2/2020,20.79,20.68,"7,194,700"
HP,HPQ,1/3/2020,20.53,20.48,"5,421,800"
HP,HPQ,1/6/2020,20.61,20.66,"9,312,500"
HP,HPQ,1/7/2020,20.66,20.56,"6,536,200"
HP,HPQ,1/8/2020,20.93,20.53,"7,780,100"
HP,HPQ,1/9/2020,21.24,21,"9,378,700"
HP,HPQ,1/10/2020,21.38,21.26,"10,012,100"
HP,HPQ,1/13/2020,21.46,21.46,"7,157,700"
HP,HPQ,1/14/2020,21.4,21.51,"11,997,700"
HP,HPQ,1/15/2020,21.42,21.35,"13,958,100"
HP,HPQ,1/16/2020,21.67,21.41,"7,861,700"
HP,HPQ,1/17/2020,21.97,21.63,"13,476,400"
HP,HPQ,1/21/2020,21.96,21.92,"10,312,200"
HP,HPQ,1/22/2020,21.93,21.96,"9,776,100"
HP,HPQ,1/23/2020,22.1,21.94,"10,814,500"
HP,HPQ,1/24/2020,21.98,22.18,"10,299,900"
HP,HPQ,1/27/2020,21.58,21.63,"10,554,400"
HP,HPQ,1/28/2020,21.64,21.75,"8,610,900"
HP,HPQ,1/29/2020,21.43,21.75,"8,548,000"
HP,HPQ,1/30/2020,21.53,21.28,"8,308,300"
HP,HPQ,1/31/2020,21.32,21.45,"11,420,500"
HP,HPQ,2/3/2020,21.3,21.4,"8,205,200"
HP,HPQ,2/4/2020,21.55,21.66,"10,185,100"
HP,HPQ,2/5/2020,21.78,21.76,"8,857,200"
HP,HPQ,2/6/2020,21.84,21.86,"5,703,500"
HP,HPQ,2/7/2020,21.73,21.68,"7,343,100"
HP,HPQ,2/10/2020,21.9,22.7,"13,112,200"
HP,HPQ,2/11/2020,22.23,22.02,"9,181,000"
HP,HPQ,2/12/2020,22.48,22.3,"12,993,500"
HP,HPQ,2/13/2020,22.22,22.35,"9,202,700"
HP,HPQ,2/14/2020,22.37,22.25,"8,979,300"
HP,HPQ,2/18/2020,22.24,22.07,"8,465,800"
HP,HPQ,2/19/2020,22.43,22.35,"13,283,600"
HP,HPQ,2/20/2020,22.64,22.39,"20,458,200"
HP,HPQ,2/21/2020,22.7,22.56,"16,987,100"
HP,HPQ,2/24/2020,22.1,22.28,"21,989,400"
HP,HPQ,2/25/2020,23.35,22.98,"44,019,200"
HP,HPQ,2/26/2020,22.71,23.5,"16,657,000"
HP,HPQ,2/27/2020,21.88,22.26,"23,949,800"
HP,HPQ,2/28/2020,20.79,20.98,"26,358,300"
HP,HPQ,3/2/2020,21.86,20.9,"15,428,100"
HP,HPQ,3/3/2020,20.75,21.8,"19,957,500"
HP,HPQ,3/4/2020,21.6,21.01,"18,364,200"
HP,HPQ,3/5/2020,21.54,21.08,"16,562,300"
HP,HPQ,3/6/2020,21.41,20.89,"12,858,900"
HP,HPQ,3/9/2020,18.96,19.96,"14,985,100"
HP,HPQ,3/10/2020,19.79,19.5,"9,319,500"
HP,HPQ,3/11/2020,19.36,19.19,"14,195,100"
HP,HPQ,3/12/2020,17.51,17.4,"12,917,200"
HP,HPQ,3/13/2020,17.18,18.57,"16,605,100"
HP,HPQ,3/16/2020,14.46,15.72,"16,105,100"
HP,HPQ,3/17/2020,14.4,14.64,"20,723,600"
HP,HPQ,3/18/2020,13.11,14.64,"11,220,033"
IBM,IBM,3/19/2019,140.49001,140.96001,"3,482,300"
IBM,IBM,3/20/2019,139.60001,140.53,"3,649,500"
IBM,IBM,3/21/2019,141.44,139.10001,"3,605,400"
IBM,IBM,3/22/2019,139.45,140.97,"3,877,200"
IBM,IBM,3/25/2019,139.17999,139.06,"2,839,800"
IBM,IBM,3/26/2019,140.22,139.92999,"2,553,700"
IBM,IBM,3/27/2019,139.24001,140.41,"3,098,200"
IBM,IBM,3/28/2019,139.92,139.91,"2,663,900"
IBM,IBM,3/29/2019,141.10001,140.5,"3,101,400"
IBM,IBM,4/1/2019,143.3,141.50999,"3,984,300"
IBM,IBM,4/2/2019,143,143.35001,"2,404,800"
IBM,IBM,4/3/2019,143.63,143.64999,"2,681,200"
IBM,IBM,4/4/2019,142.78,143.62,"2,771,100"
IBM,IBM,4/5/2019,143.28,143.28999,"2,731,800"
IBM,IBM,4/8/2019,143.39,143.02,"2,118,200"
IBM,IBM,4/9/2019,142.11,142.66,"3,038,500"
IBM,IBM,4/10/2019,143.02,142.2,"2,678,000"
IBM,IBM,4/11/2019,143.78,143.8,"2,942,000"
IBM,IBM,4/12/2019,144.35001,144.25999,"2,898,900"
IBM,IBM,4/15/2019,143.89999,144.39999,"3,603,200"
IBM,IBM,4/16/2019,145.14,144.39999,"6,301,700"
IBM,IBM,4/17/2019,139.11,137.37,"12,525,700"
IBM,IBM,4/18/2019,140.33,139,"4,960,000"
IBM,IBM,4/22/2019,138.89,139.42,"4,494,000"
IBM,IBM,4/23/2019,140.44,139.14999,"4,462,200"
IBM,IBM,4/24/2019,139.95,140.60001,"2,774,900"
IBM,IBM,4/25/2019,138.63,139.7,"2,910,100"
IBM,IBM,4/26/2019,139.44,139.34,"2,319,800"
IBM,IBM,4/29/2019,139.05,139.14999,"2,958,300"
IBM,IBM,4/30/2019,140.27,139.11,"4,638,800"
IBM,IBM,5/1/2019,140.56,140.55,"3,053,700"
IBM,IBM,5/2/2019,139.59,140.5,"3,541,400"
IBM,IBM,5/3/2019,140.25,139.7,"2,579,900"
IBM,IBM,5/6/2019,140.38,138.3,"2,793,300"
IBM,IBM,5/7/2019,137.64,139.14999,"4,726,800"
IBM,IBM,5/8/2019,138,137.77,"3,818,900"
IBM,IBM,5/9/2019,135.34,134.89,"4,192,700"
IBM,IBM,5/10/2019,135.32001,134.88,"3,977,600"
IBM,IBM,5/13/2019,131.42,133.28,"4,958,000"
IBM,IBM,5/14/2019,133.31,131.82001,"3,280,400"
IBM,IBM,5/15/2019,134.39999,132.59,"2,551,000"
IBM,IBM,5/16/2019,135.88,134.74001,"3,017,300"
IBM,IBM,5/17/2019,134.32001,134.67999,"2,619,100"
IBM,IBM,5/20/2019,135.12,133.53,"3,264,500"
IBM,IBM,5/21/2019,136.45,136.12,"2,503,500"
IBM,IBM,5/22/2019,136.35001,136,"1,849,800"
IBM,IBM,5/23/2019,132.39,135.13,"5,343,400"
IBM,IBM,5/24/2019,132.28,133.53,"2,596,100"
IBM,IBM,5/28/2019,130.46001,132.13,"4,908,800"
IBM,IBM,5/29/2019,129.69,130,"3,679,000"
IBM,IBM,5/30/2019,129.57001,129.74001,"2,741,900"
IBM,IBM,5/31/2019,126.99,128.44,"3,539,300"
IBM,IBM,6/3/2019,128.27,127.1,"4,266,900"
IBM,IBM,6/4/2019,132.69,129.56,"3,913,500"
IBM,IBM,6/5/2019,131.49001,133.38,"3,161,300"
IBM,IBM,6/6/2019,132.22,132.19,"2,298,200"
IBM,IBM,6/7/2019,133.31,132.47,"2,553,400"
IBM,IBM,6/10/2019,134.74001,134.38,"2,911,300"
IBM,IBM,6/11/2019,135.95,135.32001,"3,407,300"
IBM,IBM,6/12/2019,134.87,135.56,"2,254,700"
IBM,IBM,6/13/2019,135.75999,135.13,"2,955,300"
IBM,IBM,6/14/2019,135.14999,135.44,"2,193,300"
IBM,IBM,6/17/2019,134.95,135.39,"2,194,100"
IBM,IBM,6/18/2019,136.38,135.2,"2,914,700"
IBM,IBM,6/19/2019,137.08,136.42999,"2,382,400"
IBM,IBM,6/20/2019,138.85001,138.92999,"3,071,000"
IBM,IBM,6/21/2019,139.2,138.44,"5,288,700"
IBM,IBM,6/24/2019,139.35001,139.2,"2,186,000"
IBM,IBM,6/25/2019,138.36,139.46001,"2,801,200"
IBM,IBM,6/26/2019,138.52,138.87,"2,284,600"
IBM,IBM,6/27/2019,138.52,138.72,"2,149,800"
IBM,IBM,6/28/2019,137.89999,138.57001,"6,153,900"
IBM,IBM,7/1/2019,139.88,139.60001,"3,377,700"
IBM,IBM,7/2/2019,140.22,139.75,"2,409,700"
IBM,IBM,7/3/2019,141.53999,140.72,"1,930,400"
IBM,IBM,7/5/2019,141.38,140.87,"2,134,700"
IBM,IBM,7/8/2019,140.57001,141.05,"2,395,300"
IBM,IBM,7/9/2019,139.33,140.61,"3,365,200"
IBM,IBM,7/10/2019,140.47,140,"2,513,900"
IBM,IBM,7/11/2019,141.24001,140.78999,"2,132,900"
IBM,IBM,7/12/2019,142.74001,141.92,"2,786,200"
IBM,IBM,7/15/2019,143.32001,142.89,"2,368,300"
IBM,IBM,7/16/2019,143.53,143.17,"3,474,700"
IBM,IBM,7/17/2019,143.07001,143.61,"6,064,300"
IBM,IBM,7/18/2019,149.63,142.5,"12,695,400"
IBM,IBM,7/19/2019,149.67999,149.96001,"7,290,700"
IBM,IBM,7/22/2019,149.74001,150.16,"4,092,600"
IBM,IBM,7/23/2019,150.38,150.57001,"3,742,200"
IBM,IBM,7/24/2019,150.03,150.12,"2,952,400"
IBM,IBM,7/25/2019,150.39,149.82001,"3,102,100"
IBM,IBM,7/26/2019,151.36,151,"2,904,300"
IBM,IBM,7/29/2019,150.88,151.11,"2,075,500"
IBM,IBM,7/30/2019,149.77,150,"2,632,700"
IBM,IBM,7/31/2019,148.24001,149.7,"3,722,900"
IBM,IBM,8/1/2019,150.32001,148.89999,"6,344,000"
IBM,IBM,8/2/2019,147.25,149.03,"8,101,700"
IBM,IBM,8/5/2019,140.75999,144.98,"7,114,900"
IBM,IBM,8/6/2019,140.73,142.03,"5,070,700"
IBM,IBM,8/7/2019,139.11,138.74001,"5,931,900"
IBM,IBM,8/8/2019,140.10001,138.45,"5,261,100"
IBM,IBM,8/9/2019,136.13,139.27,"5,244,600"
IBM,IBM,8/12/2019,134.12,135.66,"3,895,600"
IBM,IBM,8/13/2019,135.78999,133.8,"4,522,100"
IBM,IBM,8/14/2019,131.25,133.91,"5,114,200"
IBM,IBM,8/15/2019,131.92,131.22,"3,738,900"
IBM,IBM,8/16/2019,133.75999,133.03999,"3,012,000"
IBM,IBM,8/19/2019,135.03999,134.88,"3,165,100"
IBM,IBM,8/20/2019,133,135.24001,"3,018,600"
IBM,IBM,8/21/2019,134.25,134.96001,"2,805,700"
IBM,IBM,8/22/2019,134.32001,134.69,"2,694,900"
IBM,IBM,8/23/2019,129.57001,133.63,"4,818,400"
IBM,IBM,8/26/2019,129.99001,131.05,"2,833,900"
IBM,IBM,8/27/2019,131.17,131.2,"4,728,000"
IBM,IBM,8/28/2019,132.75999,130.44,"2,713,600"
IBM,IBM,8/29/2019,134.88,134.17999,"2,971,800"
IBM,IBM,8/30/2019,135.53,135.58,"2,960,600"
IBM,IBM,9/3/2019,134.10001,134.85001,"2,827,900"
IBM,IBM,9/4/2019,136.32001,135.71001,"2,247,900"
IBM,IBM,9/5/2019,140.97,138.3,"5,011,600"
IBM,IBM,9/6/2019,140.57001,141.52,"2,576,800"
IBM,IBM,9/9/2019,142.60001,140.59,"4,226,600"
IBM,IBM,9/10/2019,145.05,143,"4,979,700"
IBM,IBM,9/11/2019,143.60001,144.85001,"3,869,700"
IBM,IBM,9/12/2019,143.62,144.03,"2,505,400"
IBM,IBM,9/13/2019,143.67,144.32001,"2,206,600"
IBM,IBM,9/16/2019,142.48,142.56,"1,928,500"
IBM,IBM,9/17/2019,142.2,142.48,"2,933,200"
IBM,IBM,9/18/2019,142.22,142.05,"1,983,600"
IBM,IBM,9/19/2019,142.97,142.46001,"3,089,900"
IBM,IBM,9/20/2019,141.88,143.25,"5,193,400"
IBM,IBM,9/23/2019,142.07001,141.19,"1,817,900"
IBM,IBM,9/24/2019,141.67999,142.5,"3,231,600"
IBM,IBM,9/25/2019,143.16,141.74001,"2,526,700"
IBM,IBM,9/26/2019,143.55,143.17,"2,309,800"
IBM,IBM,9/27/2019,143.24001,144.41,"2,356,800"
IBM,IBM,9/30/2019,145.42,143.73,"3,988,400"
IBM,IBM,10/1/2019,143.66,145.59,"2,960,800"
IBM,IBM,10/2/2019,141.69,142.19,"3,340,800"
IBM,IBM,10/3/2019,142.02,141.62,"2,928,800"
IBM,IBM,10/4/2019,142.99001,142.06,"2,413,600"
IBM,IBM,10/7/2019,141.28,142.25999,"2,426,500"
IBM,IBM,10/8/2019,138.38,140.24001,"3,225,400"
IBM,IBM,10/9/2019,139.67,139.77,"2,620,800"
IBM,IBM,10/10/2019,141.13,139.77,"2,593,700"
IBM,IBM,10/11/2019,142.75999,142.77,"2,996,800"
IBM,IBM,10/14/2019,142.03999,142.31,"2,309,500"
IBM,IBM,10/15/2019,143,142.53999,"3,025,500"
IBM,IBM,10/16/2019,142.11,142.49001,"5,332,600"
IBM,IBM,10/17/2019,134.25999,135,"15,759,800"
IBM,IBM,10/18/2019,134.09,134.22,"7,177,500"
IBM,IBM,10/21/2019,132.58,132.61,"6,306,100"
IBM,IBM,10/22/2019,133.96001,132.55,"4,161,600"
IBM,IBM,10/23/2019,134.38,133.52,"3,610,900"
IBM,IBM,10/24/2019,134.07001,134.83,"2,598,500"
IBM,IBM,10/25/2019,135.44,134.12,"2,579,100"
IBM,IBM,10/28/2019,135.97,136,"3,225,700"
IBM,IBM,10/29/2019,133.82001,135.42,"4,160,700"
IBM,IBM,10/30/2019,135.25,133.83,"2,252,700"
IBM,IBM,10/31/2019,133.73,135.11,"3,412,100"
IBM,IBM,11/1/2019,135.53,134.5,"3,089,800"
IBM,IBM,11/4/2019,137.67,136.24001,"3,335,400"
IBM,IBM,11/5/2019,137.89,137.8,"3,015,000"
IBM,IBM,11/6/2019,138.78,138,"4,477,300"
IBM,IBM,11/7/2019,137.69,137.87,"4,073,800"
IBM,IBM,11/8/2019,137.61,137.58,"2,278,400"
IBM,IBM,11/11/2019,135.47,137.2,"2,568,000"
IBM,IBM,11/12/2019,135.59,135.87,"3,046,500"
IBM,IBM,11/13/2019,134.48,135.39,"2,918,400"
IBM,IBM,11/14/2019,134,134.13,"4,231,300"
IBM,IBM,11/15/2019,134.39999,134.39,"3,262,500"
IBM,IBM,11/18/2019,134.31,134.3,"3,210,400"
IBM,IBM,11/19/2019,134.52,134.88,"2,995,000"
IBM,IBM,11/20/2019,133.2,134.06,"4,138,200"
IBM,IBM,11/21/2019,133.84,133.39999,"3,345,300"
IBM,IBM,11/22/2019,134.34,134.19,"3,297,500"
IBM,IBM,11/25/2019,135.97,134.47,"2,590,100"
IBM,IBM,11/26/2019,135.09,136.14999,"3,793,200"
IBM,IBM,11/27/2019,133.77,135.35001,"3,280,900"
IBM,IBM,11/29/2019,134.45,133.60001,"1,825,300"
IBM,IBM,12/2/2019,132.91,134.45,"3,067,100"
IBM,IBM,12/3/2019,132.12,132,"3,642,500"
IBM,IBM,12/4/2019,131.99001,132.86,"3,530,000"
IBM,IBM,12/5/2019,131.91,132.99001,"3,595,400"
IBM,IBM,12/6/2019,133.22,132.75,"3,437,500"
IBM,IBM,12/9/2019,133.92,133.35001,"2,968,500"
IBM,IBM,12/10/2019,133.91,133.92,"3,480,400"
IBM,IBM,12/11/2019,133.75999,134.11,"3,953,300"
IBM,IBM,12/12/2019,135.32001,133.7,"4,824,100"
IBM,IBM,12/13/2019,134.21001,134.75,"2,535,000"
IBM,IBM,12/16/2019,134.13,134.94,"3,049,200"
IBM,IBM,12/17/2019,134.22,134.28,"2,907,200"
IBM,IBM,12/18/2019,134.41,134.55,"3,101,800"
IBM,IBM,12/19/2019,134.56,134.46001,"3,866,500"
IBM,IBM,12/20/2019,135.59,135.74001,"7,111,800"
IBM,IBM,12/23/2019,135.55,135.78,"2,803,200"
IBM,IBM,12/24/2019,134.98,135.61,"1,202,100"
IBM,IBM,12/26/2019,134.91,134.98,"2,129,700"
IBM,IBM,12/27/2019,135.27,135,"2,752,200"
IBM,IBM,12/30/2019,132.81,135.2,"4,118,900"
IBM,IBM,12/31/2019,134.03999,132.53,"3,777,500"
IBM,IBM,1/2/2020,135.42,135,"3,148,600"
IBM,IBM,1/3/2020,134.34,133.57001,"2,373,700"
IBM,IBM,1/6/2020,134.10001,133.42,"2,425,500"
IBM,IBM,1/7/2020,134.19,133.69,"3,090,800"
IBM,IBM,1/8/2020,135.31,134.50999,"4,346,000"
IBM,IBM,1/9/2020,136.74001,135.74001,"3,730,600"
IBM,IBM,1/10/2020,136.69,137,"3,255,400"
IBM,IBM,1/13/2020,136.60001,135.48,"3,531,000"
IBM,IBM,1/14/2020,135.82001,136.28,"3,681,000"
IBM,IBM,1/15/2020,136.62,136,"4,045,900"
IBM,IBM,1/16/2020,137.98,137.32001,"4,320,900"
IBM,IBM,1/17/2020,138.31,136.53999,"5,623,300"
IBM,IBM,1/21/2020,139.17,137.81,"7,244,100"
IBM,IBM,1/22/2020,143.89,143.32001,"16,470,400"
IBM,IBM,1/23/2020,142.87,144.2,"5,657,800"
IBM,IBM,1/24/2020,140.56,143.39,"5,580,200"
IBM,IBM,1/27/2020,138.62,138.5,"4,166,600"
IBM,IBM,1/28/2020,139.55,139.5,"3,451,600"
IBM,IBM,1/29/2020,137.69,139.17,"3,053,800"
IBM,IBM,1/30/2020,136.77,136.75999,"5,057,900"
IBM,IBM,1/31/2020,143.73,142.89999,"18,994,600"
IBM,IBM,2/3/2020,146.27,144.25,"8,887,500"
IBM,IBM,2/4/2020,149.11,147.78,"5,621,000"
IBM,IBM,2/5/2020,156.33,150.21001,"14,386,800"
IBM,IBM,2/6/2020,156.75999,156.82001,"8,400,500"
IBM,IBM,2/7/2020,153.41,154.55,"6,423,400"
IBM,IBM,2/10/2020,154.42999,152.97,"5,239,800"
IBM,IBM,2/11/2020,153.48,155.12,"3,835,100"
IBM,IBM,2/12/2020,155.31,153.75,"4,437,800"
IBM,IBM,2/13/2020,154.31,154.37,"3,820,700"
IBM,IBM,2/14/2020,150.7,154.42,"6,099,200"
IBM,IBM,2/18/2020,151.10001,149.78999,"3,343,000"
IBM,IBM,2/19/2020,150.86,151.53999,"2,732,900"
IBM,IBM,2/20/2020,151.22,150.81,"2,880,500"
IBM,IBM,2/21/2020,149.84,151.03999,"3,536,900"
IBM,IBM,2/24/2020,146.42999,145.50999,"5,452,400"
IBM,IBM,2/25/2020,141.71001,146.50999,"6,211,500"
IBM,IBM,2/26/2020,139.75,142.89999,"5,407,900"
IBM,IBM,2/27/2020,133.11,137.24001,"8,421,100"
IBM,IBM,2/28/2020,130.14999,129.98,"13,012,200"
IBM,IBM,3/2/2020,134.3,130.75,"8,531,400"
IBM,IBM,3/3/2020,128.89999,134.48,"7,896,100"
IBM,IBM,3/4/2020,134.22,131.58,"4,996,400"
IBM,IBM,3/5/2020,129.55,130.5,"5,446,200"
IBM,IBM,3/6/2020,127.73,126.7,"8,193,300"
IBM,IBM,3/9/2020,117.81,120.16,"10,757,500"
IBM,IBM,3/10/2020,124.77,122.78,"11,410,700"
IBM,IBM,3/11/2020,117.97,121.01,"8,446,500"
IBM,IBM,3/12/2020,102.81,109.65,"12,512,700"
IBM,IBM,3/13/2020,107.95,108.68,"12,502,100"
IBM,IBM,3/16/2020,99.08,98,"10,568,000"
IBM,IBM,3/17/2020,106.65,100.61,"8,888,000"
IBM,IBM,3/18/2020,103.55,99.41,"8,703,268"
Jet Blue,JBLU,3/19/2019,16.62,16.67,"3,604,100"
Jet Blue,JBLU,3/20/2019,16.31,16.61,"4,824,000"
Jet Blue,JBLU,3/21/2019,16.3,16.27,"6,710,200"
Jet Blue,JBLU,3/22/2019,15.93,16.24,"5,505,000"
Jet Blue,JBLU,3/25/2019,15.67,15.87,"6,350,600"
Jet Blue,JBLU,3/26/2019,15.78,15.75,"4,475,100"
Jet Blue,JBLU,3/27/2019,16.14,15.79,"8,694,000"
Jet Blue,JBLU,3/28/2019,16.18,16.21,"4,792,900"
Jet Blue,JBLU,3/29/2019,16.36,16.31,"4,397,500"
Jet Blue,JBLU,4/1/2019,16.61,16.49,"5,229,100"
Jet Blue,JBLU,4/2/2019,16.81,16.94,"5,019,100"
Jet Blue,JBLU,4/3/2019,16.77,16.9,"3,953,700"
Jet Blue,JBLU,4/4/2019,16.6,16.8,"6,306,600"
Jet Blue,JBLU,4/5/2019,16.64,16.64,"2,911,100"
Jet Blue,JBLU,4/8/2019,16.58,16.54,"4,023,200"
Jet Blue,JBLU,4/9/2019,16.34,16.46,"3,857,000"
Jet Blue,JBLU,4/10/2019,16.92,16.81,"10,769,700"
Jet Blue,JBLU,4/11/2019,17.14,17.05,"7,532,800"
Jet Blue,JBLU,4/12/2019,17.04,17.21,"4,532,900"
Jet Blue,JBLU,4/15/2019,16.93,17,"5,039,900"
Jet Blue,JBLU,4/16/2019,16.88,16.99,"3,147,700"
Jet Blue,JBLU,4/17/2019,16.98,17.02,"3,943,000"
Jet Blue,JBLU,4/18/2019,16.96,16.91,"3,170,400"
Jet Blue,JBLU,4/22/2019,16.83,16.84,"4,406,800"
Jet Blue,JBLU,4/23/2019,17.55,17.16,"14,039,400"
Jet Blue,JBLU,4/24/2019,18.19,17.52,"9,824,900"
Jet Blue,JBLU,4/25/2019,18.03,18.11,"7,594,700"
Jet Blue,JBLU,4/26/2019,18.12,18.03,"5,013,500"
Jet Blue,JBLU,4/29/2019,18.25,18.12,"4,671,800"
Jet Blue,JBLU,4/30/2019,18.55,18.26,"5,566,200"
Jet Blue,JBLU,5/1/2019,18.63,18.56,"6,694,200"
Jet Blue,JBLU,5/2/2019,18.63,18.66,"3,862,600"
Jet Blue,JBLU,5/3/2019,18.71,18.66,"2,522,300"
Jet Blue,JBLU,5/6/2019,18.71,18.42,"2,703,000"
Jet Blue,JBLU,5/7/2019,18.52,18.54,"3,868,200"
Jet Blue,JBLU,5/8/2019,18.44,18.46,"3,342,500"
Jet Blue,JBLU,5/9/2019,18.34,18.32,"3,596,200"
Jet Blue,JBLU,5/10/2019,18.31,18.27,"4,393,700"
Jet Blue,JBLU,5/13/2019,17.61,17.97,"4,761,300"
Jet Blue,JBLU,5/14/2019,17.97,17.69,"3,197,800"
Jet Blue,JBLU,5/15/2019,17.83,17.85,"4,711,800"
Jet Blue,JBLU,5/16/2019,17.84,17.85,"4,130,400"
Jet Blue,JBLU,5/17/2019,17.81,17.79,"2,447,400"
Jet Blue,JBLU,5/20/2019,17.57,17.63,"2,365,500"
Jet Blue,JBLU,5/21/2019,17.87,17.64,"3,224,200"
Jet Blue,JBLU,5/22/2019,17.56,17.83,"2,748,600"
Jet Blue,JBLU,5/23/2019,17.58,17.43,"4,010,500"
Jet Blue,JBLU,5/24/2019,17.47,17.65,"2,807,700"
Jet Blue,JBLU,5/28/2019,17.21,17.54,"4,476,900"
Jet Blue,JBLU,5/29/2019,17.12,17.23,"4,053,700"
Jet Blue,JBLU,5/30/2019,17.36,17.17,"4,141,400"
Jet Blue,JBLU,5/31/2019,17.23,17.18,"4,971,100"
Jet Blue,JBLU,6/3/2019,17.24,17.15,"2,620,400"
Jet Blue,JBLU,6/4/2019,17.81,17.37,"3,230,400"
Jet Blue,JBLU,6/5/2019,18.13,17.94,"4,127,300"
Jet Blue,JBLU,6/6/2019,17.92,18.09,"4,572,500"
Jet Blue,JBLU,6/7/2019,18.3,18.15,"3,872,500"
Jet Blue,JBLU,6/10/2019,18.25,18.43,"2,505,100"
Jet Blue,JBLU,6/11/2019,19.09,19,"6,723,700"
Jet Blue,JBLU,6/12/2019,19.24,19.11,"4,621,400"
Jet Blue,JBLU,6/13/2019,19.44,19.34,"6,429,700"
Jet Blue,JBLU,6/14/2019,19.35,19.41,"3,803,400"
Jet Blue,JBLU,6/17/2019,19.39,19.38,"3,627,900"
Jet Blue,JBLU,6/18/2019,19.26,19.6,"3,749,900"
Jet Blue,JBLU,6/19/2019,19.05,19.17,"3,158,800"
Jet Blue,JBLU,6/20/2019,18.88,19.25,"3,319,300"
Jet Blue,JBLU,6/21/2019,18.59,18.77,"6,367,900"
Jet Blue,JBLU,6/24/2019,18.45,18.69,"4,085,600"
Jet Blue,JBLU,6/25/2019,18.31,18.46,"4,459,100"
Jet Blue,JBLU,6/26/2019,18.1,18.33,"4,100,500"
Jet Blue,JBLU,6/27/2019,18.27,18.18,"5,094,800"
Jet Blue,JBLU,6/28/2019,18.49,18.27,"5,656,500"
Jet Blue,JBLU,7/1/2019,18.6,18.69,"2,962,500"
Jet Blue,JBLU,7/2/2019,18.79,18.68,"3,759,300"
Jet Blue,JBLU,7/3/2019,19.13,18.83,"2,052,500"
Jet Blue,JBLU,7/5/2019,19.19,19.09,"1,733,700"
Jet Blue,JBLU,7/8/2019,19.46,19.28,"2,520,900"
Jet Blue,JBLU,7/9/2019,18.99,19.34,"4,355,300"
Jet Blue,JBLU,7/10/2019,18.94,19.14,"2,698,300"
Jet Blue,JBLU,7/11/2019,18.69,19,"4,394,100"
Jet Blue,JBLU,7/12/2019,18.87,18.66,"3,168,400"
Jet Blue,JBLU,7/15/2019,18.73,18.94,"3,713,000"
Jet Blue,JBLU,7/16/2019,19.5,18.82,"5,237,600"
Jet Blue,JBLU,7/17/2019,19.08,19.47,"4,105,300"
Jet Blue,JBLU,7/18/2019,19.22,19.12,"2,827,600"
Jet Blue,JBLU,7/19/2019,18.91,19.2,"2,752,300"
Jet Blue,JBLU,7/22/2019,18.96,18.99,"5,990,300"
Jet Blue,JBLU,7/23/2019,19.28,19.25,"8,120,400"
Jet Blue,JBLU,7/24/2019,19.56,19.3,"4,089,500"
Jet Blue,JBLU,7/25/2019,19.52,19.42,"6,553,700"
Jet Blue,JBLU,7/26/2019,19.38,19.49,"3,398,300"
Jet Blue,JBLU,7/29/2019,19.44,19.4,"5,494,800"
Jet Blue,JBLU,7/30/2019,19.46,19.34,"4,077,700"
Jet Blue,JBLU,7/31/2019,19.23,19.37,"4,562,600"
Jet Blue,JBLU,8/1/2019,19.13,19.33,"5,372,900"
Jet Blue,JBLU,8/2/2019,19.03,19.14,"3,207,400"
Jet Blue,JBLU,8/5/2019,18.89,18.81,"5,523,700"
Jet Blue,JBLU,8/6/2019,19.13,19,"3,143,900"
Jet Blue,JBLU,8/7/2019,19.36,18.93,"3,191,700"
Jet Blue,JBLU,8/8/2019,19.69,19.41,"3,257,400"
Jet Blue,JBLU,8/9/2019,19.45,19.55,"2,404,100"
Jet Blue,JBLU,8/12/2019,19.01,19.27,"2,995,600"
Jet Blue,JBLU,8/13/2019,18.78,19.01,"2,914,700"
Jet Blue,JBLU,8/14/2019,18.25,18.6,"5,047,200"
Jet Blue,JBLU,8/15/2019,18.02,18.3,"3,601,900"
Jet Blue,JBLU,8/16/2019,18.4,17.91,"2,576,200"
Jet Blue,JBLU,8/19/2019,18.34,18.55,"2,273,100"
Jet Blue,JBLU,8/20/2019,17.95,18.25,"3,588,300"
Jet Blue,JBLU,8/21/2019,18.01,18.13,"2,687,000"
Jet Blue,JBLU,8/22/2019,18.01,18.05,"2,591,400"
Jet Blue,JBLU,8/23/2019,17.22,17.96,"4,093,700"
Jet Blue,JBLU,8/26/2019,17.1,17.35,"6,147,300"
Jet Blue,JBLU,8/27/2019,16.55,17.24,"4,997,100"
Jet Blue,JBLU,8/28/2019,16.75,16.69,"5,881,000"
Jet Blue,JBLU,8/29/2019,17.35,16.93,"4,607,200"
Jet Blue,JBLU,8/30/2019,17.32,17.36,"4,285,500"
Jet Blue,JBLU,9/3/2019,17.17,17.22,"4,083,900"
Jet Blue,JBLU,9/4/2019,16.39,16.55,"11,362,800"
Jet Blue,JBLU,9/5/2019,16.52,16.46,"5,078,200"
Jet Blue,JBLU,9/6/2019,16.67,16.6,"4,487,200"
Jet Blue,JBLU,9/9/2019,17.03,16.68,"5,553,600"
Jet Blue,JBLU,9/10/2019,16.76,17.02,"5,385,200"
Jet Blue,JBLU,9/11/2019,17.32,16.83,"6,067,600"
Jet Blue,JBLU,9/12/2019,17.16,17.34,"3,497,500"
Jet Blue,JBLU,9/13/2019,17.39,17.25,"3,464,500"
Jet Blue,JBLU,9/16/2019,16.86,16.81,"6,681,600"
Jet Blue,JBLU,9/17/2019,17.14,16.8,"5,159,900"
Jet Blue,JBLU,9/18/2019,17.27,17.13,"5,053,800"
Jet Blue,JBLU,9/19/2019,17.11,17.43,"4,818,800"
Jet Blue,JBLU,9/20/2019,16.92,17.21,"6,521,800"
Jet Blue,JBLU,9/23/2019,16.77,16.9,"5,042,400"
Jet Blue,JBLU,9/24/2019,16.63,16.97,"6,714,400"
Jet Blue,JBLU,9/25/2019,16.86,16.85,"4,112,100"
Jet Blue,JBLU,9/26/2019,16.94,16.92,"2,983,000"
Jet Blue,JBLU,9/27/2019,16.8,17,"3,458,900"
Jet Blue,JBLU,9/30/2019,16.75,16.87,"3,743,800"
Jet Blue,JBLU,10/1/2019,16.53,16.79,"5,133,300"
Jet Blue,JBLU,10/2/2019,16.12,16.45,"7,568,800"
Jet Blue,JBLU,10/3/2019,16.02,16.11,"7,160,800"
Jet Blue,JBLU,10/4/2019,16.36,16.01,"6,814,300"
Jet Blue,JBLU,10/7/2019,16.61,16.9,"4,803,000"
Jet Blue,JBLU,10/8/2019,16.55,16.44,"3,343,300"
Jet Blue,JBLU,10/9/2019,16.75,16.7,"3,336,900"
Jet Blue,JBLU,10/10/2019,16.9,16.62,"3,290,100"
Jet Blue,JBLU,10/11/2019,16.85,17,"3,653,500"
Jet Blue,JBLU,10/14/2019,16.91,16.86,"2,807,700"
Jet Blue,JBLU,10/15/2019,17.14,16.93,"3,157,400"
Jet Blue,JBLU,10/16/2019,16.98,17.28,"6,009,300"
Jet Blue,JBLU,10/17/2019,17.19,17,"4,519,500"
Jet Blue,JBLU,10/18/2019,16.96,17.13,"3,791,800"
Jet Blue,JBLU,10/21/2019,17.52,17.13,"13,912,000"
Jet Blue,JBLU,10/22/2019,18.8,17.7,"13,118,100"
Jet Blue,JBLU,10/23/2019,18.88,18.76,"6,974,600"
Jet Blue,JBLU,10/24/2019,18.43,19,"6,925,900"
Jet Blue,JBLU,10/25/2019,18.76,18.34,"3,779,600"
Jet Blue,JBLU,10/28/2019,19.23,19.08,"5,919,400"
Jet Blue,JBLU,10/29/2019,19.47,19.16,"6,389,000"
Jet Blue,JBLU,10/30/2019,19.46,19.28,"4,435,600"
Jet Blue,JBLU,10/31/2019,19.3,19.32,"5,433,100"
Jet Blue,JBLU,11/1/2019,19.48,19.35,"5,126,600"
Jet Blue,JBLU,11/4/2019,19.44,19.43,"4,393,000"
Jet Blue,JBLU,11/5/2019,19.62,19.47,"4,333,200"
Jet Blue,JBLU,11/6/2019,19.66,19.64,"2,678,300"
Jet Blue,JBLU,11/7/2019,19.58,19.71,"2,937,000"
Jet Blue,JBLU,11/8/2019,19.57,19.56,"4,227,700"
Jet Blue,JBLU,11/11/2019,19.76,19.62,"3,775,600"
Jet Blue,JBLU,11/12/2019,19.3,19.76,"3,998,700"
Jet Blue,JBLU,11/13/2019,19.58,19.37,"3,388,500"
Jet Blue,JBLU,11/14/2019,19.57,19.61,"2,124,600"
Jet Blue,JBLU,11/15/2019,19.62,19.58,"2,098,300"
Jet Blue,JBLU,11/18/2019,19.47,19.53,"2,553,500"
Jet Blue,JBLU,11/19/2019,19.36,19.53,"4,038,400"
Jet Blue,JBLU,11/20/2019,19.02,19.26,"3,406,600"
Jet Blue,JBLU,11/21/2019,18.63,19.03,"3,817,800"
Jet Blue,JBLU,11/22/2019,18.96,18.8,"3,433,500"
Jet Blue,JBLU,11/25/2019,19.2,18.96,"4,022,500"
Jet Blue,JBLU,11/26/2019,19.32,19.16,"2,886,400"
Jet Blue,JBLU,11/27/2019,19.26,19.32,"2,420,600"
Jet Blue,JBLU,11/29/2019,19.27,19.24,"1,200,200"
Jet Blue,JBLU,12/2/2019,19.2,19.26,"3,755,900"
Jet Blue,JBLU,12/3/2019,18.8,19.03,"2,985,000"
Jet Blue,JBLU,12/4/2019,19.32,18.83,"12,866,600"
Jet Blue,JBLU,12/5/2019,19.14,19.36,"5,674,300"
Jet Blue,JBLU,12/6/2019,19.02,19.25,"5,108,500"
Jet Blue,JBLU,12/9/2019,18.93,18.95,"3,267,500"
Jet Blue,JBLU,12/10/2019,18.9,18.91,"4,399,500"
Jet Blue,JBLU,12/11/2019,18.73,18.8,"7,495,100"
Jet Blue,JBLU,12/12/2019,18.92,18.89,"5,639,500"
Jet Blue,JBLU,12/13/2019,18.58,18.93,"4,297,000"
Jet Blue,JBLU,12/16/2019,18.7,18.67,"3,241,800"
Jet Blue,JBLU,12/17/2019,18.97,18.68,"3,625,300"
Jet Blue,JBLU,12/18/2019,18.79,19.04,"3,089,700"
Jet Blue,JBLU,12/19/2019,18.89,18.81,"2,414,600"
Jet Blue,JBLU,12/20/2019,19.21,18.95,"6,308,900"
Jet Blue,JBLU,12/23/2019,19.2,19.29,"2,510,500"
Jet Blue,JBLU,12/24/2019,19.12,19.18,"875,200"
Jet Blue,JBLU,12/26/2019,19.1,19.1,"1,732,800"
Jet Blue,JBLU,12/27/2019,18.89,19.07,"2,498,000"
Jet Blue,JBLU,12/30/2019,18.71,18.9,"2,645,100"
Jet Blue,JBLU,12/31/2019,18.72,18.66,"3,468,400"
Jet Blue,JBLU,1/2/2020,18.89,18.9,"3,199,400"
Jet Blue,JBLU,1/3/2020,18.57,18.57,"5,434,300"
Jet Blue,JBLU,1/6/2020,18.48,18.35,"2,834,300"
Jet Blue,JBLU,1/7/2020,18.41,18.47,"2,662,500"
Jet Blue,JBLU,1/8/2020,18.5,18.29,"5,177,900"
Jet Blue,JBLU,1/9/2020,18.71,18.68,"3,837,900"
Jet Blue,JBLU,1/10/2020,18.71,18.79,"3,715,300"
Jet Blue,JBLU,1/13/2020,18.6,18.71,"8,568,900"
Jet Blue,JBLU,1/14/2020,18.52,18.79,"7,008,200"
Jet Blue,JBLU,1/15/2020,18.7,18.47,"5,103,000"
Jet Blue,JBLU,1/16/2020,19,18.77,"5,806,400"
Jet Blue,JBLU,1/17/2020,19.21,19.12,"5,571,700"
Jet Blue,JBLU,1/21/2020,19.05,19.15,"10,829,400"
Jet Blue,JBLU,1/22/2020,19.79,19.29,"12,402,500"
Jet Blue,JBLU,1/23/2020,21.07,19.85,"15,989,700"
Jet Blue,JBLU,1/24/2020,20.65,21.1,"11,268,400"
Jet Blue,JBLU,1/27/2020,20.04,20.18,"8,534,300"
Jet Blue,JBLU,1/28/2020,20.27,20.24,"5,055,300"
Jet Blue,JBLU,1/29/2020,19.94,20.35,"3,565,200"
Jet Blue,JBLU,1/30/2020,20.2,19.75,"4,754,100"
Jet Blue,JBLU,1/31/2020,19.83,20.13,"6,018,100"
Jet Blue,JBLU,2/3/2020,20.02,19.98,"4,303,500"
Jet Blue,JBLU,2/4/2020,20.42,20.29,"4,041,500"
Jet Blue,JBLU,2/5/2020,20.69,20.57,"3,349,600"
Jet Blue,JBLU,2/6/2020,20.08,20.75,"5,917,100"
Jet Blue,JBLU,2/7/2020,19.94,20.02,"3,756,300"
Jet Blue,JBLU,2/10/2020,20.02,19.9,"3,389,400"
Jet Blue,JBLU,2/11/2020,20.51,20.1,"4,803,900"
Jet Blue,JBLU,2/12/2020,21.13,20.54,"4,592,400"
Jet Blue,JBLU,2/13/2020,21.56,20.99,"4,943,600"
Jet Blue,JBLU,2/14/2020,21.27,21.58,"5,467,400"
Jet Blue,JBLU,2/18/2020,21.3,21.19,"4,065,000"
Jet Blue,JBLU,2/19/2020,20.81,21.33,"4,196,700"
Jet Blue,JBLU,2/20/2020,20.83,20.7,"3,368,200"
Jet Blue,JBLU,2/21/2020,20.61,20.71,"3,574,800"
Jet Blue,JBLU,2/24/2020,19.38,19.92,"4,807,300"
Jet Blue,JBLU,2/25/2020,18.25,19.53,"7,477,400"
Jet Blue,JBLU,2/26/2020,17.12,18.36,"9,700,200"
Jet Blue,JBLU,2/27/2020,16.27,16.4,"12,930,600"
Jet Blue,JBLU,2/28/2020,15.78,15.7,"12,169,400"
Jet Blue,JBLU,3/2/2020,15.57,15.82,"12,108,200"
Jet Blue,JBLU,3/3/2020,15.01,16.08,"10,002,500"
Jet Blue,JBLU,3/4/2020,15.54,15.25,"14,953,200"
Jet Blue,JBLU,3/5/2020,13.86,14.91,"14,201,100"
Jet Blue,JBLU,3/6/2020,13.88,13.11,"15,994,700"
Jet Blue,JBLU,3/9/2020,13.4,13.4,"16,995,800"
Jet Blue,JBLU,3/10/2020,14.58,14.15,"18,521,600"
Jet Blue,JBLU,3/11/2020,13.57,14,"21,178,800"
Jet Blue,JBLU,3/12/2020,11.49,11.66,"17,103,000"
Jet Blue,JBLU,3/13/2020,11.18,12.35,"22,388,300"
Jet Blue,JBLU,3/16/2020,10.61,9.81,"23,343,600"
Jet Blue,JBLU,3/17/2020,9.52,10.82,"15,812,600"
Jet Blue,JBLU,3/18/2020,7.66,8.8201,"17,994,988"
JPMorgan Chase,JPM,3/19/2019,106.8,108.2,"12,889,300"
JPMorgan Chase,JPM,3/20/2019,104.52,106.43,"14,920,700"
JPMorgan Chase,JPM,3/21/2019,102.87,103.49,"19,751,000"
JPMorgan Chase,JPM,3/22/2019,99.76,101.82,"31,115,200"
JPMorgan Chase,JPM,3/25/2019,98.93,99.59,"21,032,300"
JPMorgan Chase,JPM,3/26/2019,99.92,99.82,"15,987,100"
JPMorgan Chase,JPM,3/27/2019,99.58,99.88,"12,753,200"
JPMorgan Chase,JPM,3/28/2019,100.71,100,"12,454,100"
JPMorgan Chase,JPM,3/29/2019,101.23,101.54,"14,523,400"
JPMorgan Chase,JPM,4/1/2019,104.64,102.15,"17,499,300"
JPMorgan Chase,JPM,4/2/2019,105.14,104.6,"10,295,400"
JPMorgan Chase,JPM,4/3/2019,105.35,105.81,"11,499,200"
JPMorgan Chase,JPM,4/4/2019,105.56,104.55,"11,952,100"
JPMorgan Chase,JPM,4/5/2019,105.31,105.8,"9,933,700"
JPMorgan Chase,JPM,4/8/2019,105.65,105.11,"8,056,300"
JPMorgan Chase,JPM,4/9/2019,104.87,105.08,"9,092,200"
JPMorgan Chase,JPM,4/10/2019,105.34,105.13,"10,882,300"
JPMorgan Chase,JPM,4/11/2019,106.23,105.71,"11,183,800"
JPMorgan Chase,JPM,4/12/2019,111.21,109.44,"25,834,100"
JPMorgan Chase,JPM,4/15/2019,109.94,110.92,"15,163,800"
JPMorgan Chase,JPM,4/16/2019,111.1,109.9,"11,583,200"
JPMorgan Chase,JPM,4/17/2019,114.3,111.7,"17,791,900"
JPMorgan Chase,JPM,4/18/2019,113.46,114.53,"12,501,900"
JPMorgan Chase,JPM,4/22/2019,113.6,112.83,"7,975,900"
JPMorgan Chase,JPM,4/23/2019,113.74,113,"9,193,100"
JPMorgan Chase,JPM,4/24/2019,113.55,113.26,"9,245,700"
JPMorgan Chase,JPM,4/25/2019,113.61,113.01,"9,311,800"
JPMorgan Chase,JPM,4/26/2019,114.47,113.95,"7,889,300"
JPMorgan Chase,JPM,4/29/2019,116.12,114.6,"14,242,200"
JPMorgan Chase,JPM,4/30/2019,116.05,116.43,"11,389,100"
JPMorgan Chase,JPM,5/1/2019,115.16,115.72,"10,412,900"
JPMorgan Chase,JPM,5/2/2019,115.41,115.17,"8,613,300"
JPMorgan Chase,JPM,5/3/2019,116.12,116,"8,185,400"
JPMorgan Chase,JPM,5/6/2019,115.09,114.18,"9,387,000"
JPMorgan Chase,JPM,5/7/2019,113.21,114.03,"15,017,700"
JPMorgan Chase,JPM,5/8/2019,112.61,112.66,"9,575,800"
JPMorgan Chase,JPM,5/9/2019,112.52,111.14,"12,205,900"
JPMorgan Chase,JPM,5/10/2019,112.51,111.75,"13,189,000"
JPMorgan Chase,JPM,5/13/2019,109.45,110.08,"13,783,700"
JPMorgan Chase,JPM,5/14/2019,110.32,109.55,"10,503,600"
JPMorgan Chase,JPM,5/15/2019,109.9,109.21,"10,142,000"
JPMorgan Chase,JPM,5/16/2019,111.31,110.62,"9,672,700"
JPMorgan Chase,JPM,5/17/2019,110.77,110,"9,570,100"
JPMorgan Chase,JPM,5/20/2019,111.35,110.58,"8,518,200"
JPMorgan Chase,JPM,5/21/2019,111.73,111.44,"7,967,900"
JPMorgan Chase,JPM,5/22/2019,110.82,111.4,"7,918,900"
JPMorgan Chase,JPM,5/23/2019,108.64,109.64,"14,558,000"
JPMorgan Chase,JPM,5/24/2019,109.71,109.52,"8,537,300"
JPMorgan Chase,JPM,5/28/2019,108.52,109.2,"11,665,500"
JPMorgan Chase,JPM,5/29/2019,108.22,107.45,"9,966,400"
JPMorgan Chase,JPM,5/30/2019,107.06,108.65,"10,367,800"
JPMorgan Chase,JPM,5/31/2019,105.96,105.56,"10,952,800"
JPMorgan Chase,JPM,6/3/2019,106.46,105.8,"11,680,700"
JPMorgan Chase,JPM,6/4/2019,109.74,107.85,"12,858,600"
JPMorgan Chase,JPM,6/5/2019,110.13,109.86,"8,340,500"
JPMorgan Chase,JPM,6/6/2019,110.37,110.15,"8,726,700"
JPMorgan Chase,JPM,6/7/2019,109.16,109.7,"10,618,900"
JPMorgan Chase,JPM,6/10/2019,110.34,110.75,"11,380,600"
JPMorgan Chase,JPM,6/11/2019,110.68,110.82,"9,847,700"
JPMorgan Chase,JPM,6/12/2019,109.27,110.7,"9,669,000"
JPMorgan Chase,JPM,6/13/2019,109.54,109.46,"8,406,900"
JPMorgan Chase,JPM,6/14/2019,109.82,109.57,"9,077,400"
JPMorgan Chase,JPM,6/17/2019,109.22,109.7,"8,128,600"
JPMorgan Chase,JPM,6/18/2019,110.71,109.01,"11,057,300"
JPMorgan Chase,JPM,6/19/2019,109.91,110.82,"13,126,500"
JPMorgan Chase,JPM,6/20/2019,110.19,110.88,"13,638,000"
JPMorgan Chase,JPM,6/21/2019,109.44,110.19,"27,089,500"
JPMorgan Chase,JPM,6/24/2019,108.66,109.28,"13,039,600"
JPMorgan Chase,JPM,6/25/2019,107.76,108.68,"18,660,100"
JPMorgan Chase,JPM,6/26/2019,108.48,108.3,"10,324,600"
JPMorgan Chase,JPM,6/27/2019,108.84,108.84,"10,906,600"
JPMorgan Chase,JPM,6/28/2019,111.8,111.04,"21,634,700"
JPMorgan Chase,JPM,7/1/2019,113.68,113.23,"12,762,500"
JPMorgan Chase,JPM,7/2/2019,113.8,113.51,"10,174,900"
JPMorgan Chase,JPM,7/3/2019,112.82,113.34,"6,849,400"
JPMorgan Chase,JPM,7/5/2019,113.49,113.51,"7,929,400"
JPMorgan Chase,JPM,7/8/2019,112.87,112.96,"6,917,200"
JPMorgan Chase,JPM,7/9/2019,113.35,112.28,"8,947,300"
JPMorgan Chase,JPM,7/10/2019,113.02,113.37,"9,242,300"
JPMorgan Chase,JPM,7/11/2019,114.1,113.37,"11,595,200"
JPMorgan Chase,JPM,7/12/2019,115.3,114.13,"10,783,400"
JPMorgan Chase,JPM,7/15/2019,113.9,115.54,"12,946,600"
JPMorgan Chase,JPM,7/16/2019,115.12,113.48,"16,945,000"
JPMorgan Chase,JPM,7/17/2019,113.99,114.43,"13,120,900"
JPMorgan Chase,JPM,7/18/2019,114.67,113.93,"9,400,700"
JPMorgan Chase,JPM,7/19/2019,113.54,114.89,"10,402,800"
JPMorgan Chase,JPM,7/22/2019,114.27,112.91,"9,061,100"
JPMorgan Chase,JPM,7/23/2019,116.36,114.88,"12,752,200"
JPMorgan Chase,JPM,7/24/2019,116.83,115.58,"10,011,000"
JPMorgan Chase,JPM,7/25/2019,115.71,116.89,"10,138,400"
JPMorgan Chase,JPM,7/26/2019,116.22,115.77,"12,800,400"
JPMorgan Chase,JPM,7/29/2019,115.85,116.46,"8,500,400"
JPMorgan Chase,JPM,7/30/2019,115.59,115.19,"7,121,100"
JPMorgan Chase,JPM,7/31/2019,116,116.1,"13,648,000"
JPMorgan Chase,JPM,8/1/2019,112.94,115.33,"15,664,500"
JPMorgan Chase,JPM,8/2/2019,112.93,112.4,"11,025,500"
JPMorgan Chase,JPM,8/5/2019,109.57,110.79,"15,855,300"
JPMorgan Chase,JPM,8/6/2019,110.43,110.05,"10,203,500"
JPMorgan Chase,JPM,8/7/2019,108.03,108,"17,320,900"
JPMorgan Chase,JPM,8/8/2019,109.86,109.05,"10,903,300"
JPMorgan Chase,JPM,8/9/2019,109.74,109.35,"9,980,800"
JPMorgan Chase,JPM,8/12/2019,107.68,108.44,"8,437,200"
JPMorgan Chase,JPM,8/13/2019,109.34,107.95,"12,124,700"
JPMorgan Chase,JPM,8/14/2019,104.8,106.3,"19,491,800"
JPMorgan Chase,JPM,8/15/2019,105.2,104.82,"13,365,600"
JPMorgan Chase,JPM,8/16/2019,107.72,106.37,"11,830,600"
JPMorgan Chase,JPM,8/19/2019,108.69,109.63,"8,265,400"
JPMorgan Chase,JPM,8/20/2019,107.31,107.85,"8,374,000"
JPMorgan Chase,JPM,8/21/2019,107.61,108.21,"8,189,300"
JPMorgan Chase,JPM,8/22/2019,108.72,108.37,"9,343,400"
JPMorgan Chase,JPM,8/23/2019,106.02,108,"14,762,300"
JPMorgan Chase,JPM,8/26/2019,106.87,106.62,"8,209,500"
JPMorgan Chase,JPM,8/27/2019,105.74,107.35,"14,331,800"
JPMorgan Chase,JPM,8/28/2019,106.8,105.08,"10,585,500"
JPMorgan Chase,JPM,8/29/2019,109.22,108.14,"10,002,200"
JPMorgan Chase,JPM,8/30/2019,109.86,109.84,"10,170,300"
JPMorgan Chase,JPM,9/3/2019,108.56,108.98,"9,868,800"
JPMorgan Chase,JPM,9/4/2019,109.87,109.45,"6,929,200"
JPMorgan Chase,JPM,9/5/2019,112.37,111.25,"13,224,700"
JPMorgan Chase,JPM,9/6/2019,112.61,112.66,"7,836,600"
JPMorgan Chase,JPM,9/9/2019,115.4,113.71,"13,985,100"
JPMorgan Chase,JPM,9/10/2019,116.87,116.3,"14,333,100"
JPMorgan Chase,JPM,9/11/2019,117.19,116.89,"9,919,200"
JPMorgan Chase,JPM,9/12/2019,117.91,116.55,"12,283,500"
JPMorgan Chase,JPM,9/13/2019,120.23,119,"16,257,200"
JPMorgan Chase,JPM,9/16/2019,119.16,118.9,"11,993,900"
JPMorgan Chase,JPM,9/17/2019,118.57,118.42,"10,735,400"
JPMorgan Chase,JPM,9/18/2019,119.76,118.32,"10,665,600"
JPMorgan Chase,JPM,9/19/2019,119.38,119.7,"9,382,600"
JPMorgan Chase,JPM,9/20/2019,118.9,119.74,"21,862,800"
JPMorgan Chase,JPM,9/23/2019,118.88,117.78,"9,135,100"
JPMorgan Chase,JPM,9/24/2019,117.33,118.75,"11,696,500"
JPMorgan Chase,JPM,9/25/2019,118,117.27,"9,389,400"
JPMorgan Chase,JPM,9/26/2019,117.03,117.88,"9,899,200"
JPMorgan Chase,JPM,9/27/2019,117.72,117.96,"10,207,800"
JPMorgan Chase,JPM,9/30/2019,117.69,118.36,"9,755,000"
JPMorgan Chase,JPM,10/1/2019,115.55,118.4,"11,250,300"
JPMorgan Chase,JPM,10/2/2019,113.25,114.81,"12,548,700"
JPMorgan Chase,JPM,10/3/2019,112.19,112.27,"12,735,200"
JPMorgan Chase,JPM,10/4/2019,114.62,112.34,"9,453,100"
JPMorgan Chase,JPM,10/7/2019,114.37,114.19,"6,771,600"
JPMorgan Chase,JPM,10/8/2019,111.82,113.06,"10,806,300"
JPMorgan Chase,JPM,10/9/2019,112.63,112.67,"7,273,700"
JPMorgan Chase,JPM,10/10/2019,114.21,113.14,"10,994,100"
JPMorgan Chase,JPM,10/11/2019,116.14,116.03,"15,076,500"
JPMorgan Chase,JPM,10/14/2019,116.45,115.85,"8,779,000"
JPMorgan Chase,JPM,10/15/2019,119.96,118.85,"23,379,000"
JPMorgan Chase,JPM,10/16/2019,119.68,119.96,"11,087,700"
JPMorgan Chase,JPM,10/17/2019,120.35,120.75,"10,818,500"
JPMorgan Chase,JPM,10/18/2019,120.56,120,"10,417,400"
JPMorgan Chase,JPM,10/21/2019,123.55,122.05,"12,714,600"
JPMorgan Chase,JPM,10/22/2019,124.79,123.45,"12,549,100"
JPMorgan Chase,JPM,10/23/2019,125.12,124.2,"8,828,300"
JPMorgan Chase,JPM,10/24/2019,125.03,125.29,"8,020,500"
JPMorgan Chase,JPM,10/25/2019,126.03,125,"9,055,700"
JPMorgan Chase,JPM,10/28/2019,126.51,126.57,"9,522,200"
JPMorgan Chase,JPM,10/29/2019,126.43,126.06,"9,797,300"
JPMorgan Chase,JPM,10/30/2019,125.73,126.05,"8,513,300"
JPMorgan Chase,JPM,10/31/2019,124.92,125.49,"11,589,000"
JPMorgan Chase,JPM,11/1/2019,127.8,126.2,"11,682,600"
JPMorgan Chase,JPM,11/4/2019,128.82001,129.08,"9,159,900"
JPMorgan Chase,JPM,11/5/2019,129.10001,129.39,"13,747,600"
JPMorgan Chase,JPM,11/6/2019,129.3,128.69,"11,231,100"
JPMorgan Chase,JPM,11/7/2019,130,130.42999,"13,528,900"
JPMorgan Chase,JPM,11/8/2019,130.38,129.88,"9,293,400"
JPMorgan Chase,JPM,11/11/2019,129.92,129.60001,"8,679,000"
JPMorgan Chase,JPM,11/12/2019,129.16,129.63,"9,099,000"
JPMorgan Chase,JPM,11/13/2019,128.48,128.13,"8,023,300"
JPMorgan Chase,JPM,11/14/2019,128.60001,127.72,"8,483,400"
JPMorgan Chase,JPM,11/15/2019,129.53,129.23,"10,163,600"
JPMorgan Chase,JPM,11/18/2019,130.62,129.56,"8,749,300"
JPMorgan Chase,JPM,11/19/2019,130.58,130.99001,"8,824,500"
JPMorgan Chase,JPM,11/20/2019,129.63,130.3,"11,782,800"
JPMorgan Chase,JPM,11/21/2019,129.92999,130,"7,705,100"
JPMorgan Chase,JPM,11/22/2019,130.78999,130.14999,"8,167,900"
JPMorgan Chase,JPM,11/25/2019,131.49001,131.25,"10,068,500"
JPMorgan Chase,JPM,11/26/2019,131.67,131.82001,"10,490,700"
JPMorgan Chase,JPM,11/27/2019,132.06,132.28999,"6,607,900"
JPMorgan Chase,JPM,11/29/2019,131.75999,131.87,"5,712,000"
JPMorgan Chase,JPM,12/2/2019,131.47,132.31,"8,615,600"
JPMorgan Chase,JPM,12/3/2019,129.78,129.77,"10,361,300"
JPMorgan Chase,JPM,12/4/2019,132.34,130.38,"10,318,200"
JPMorgan Chase,JPM,12/5/2019,133.06,132.67999,"9,587,400"
JPMorgan Chase,JPM,12/6/2019,135.03999,134.69,"10,170,600"
JPMorgan Chase,JPM,12/9/2019,134.41,134.63,"8,498,200"
JPMorgan Chase,JPM,12/10/2019,134.5,133.25,"7,532,900"
JPMorgan Chase,JPM,12/11/2019,134.17999,134.28999,"9,011,900"
JPMorgan Chase,JPM,12/12/2019,138.02,134.49001,"13,717,400"
JPMorgan Chase,JPM,12/13/2019,136.81,137.95,"10,592,100"
JPMorgan Chase,JPM,12/16/2019,137.34,138.38,"11,372,000"
JPMorgan Chase,JPM,12/17/2019,138.17999,137.73,"11,546,800"
JPMorgan Chase,JPM,12/18/2019,138.03999,138.14999,"10,381,500"
JPMorgan Chase,JPM,12/19/2019,137.35001,137.75999,"9,350,400"
JPMorgan Chase,JPM,12/20/2019,137.24001,138.02,"29,992,600"
JPMorgan Chase,JPM,12/23/2019,137.2,137.60001,"9,738,400"
JPMorgan Chase,JPM,12/24/2019,137.58,137.33,"3,324,300"
JPMorgan Chase,JPM,12/26/2019,139.03999,137.89,"6,770,900"
JPMorgan Chase,JPM,12/27/2019,139.14,139.3,"7,868,200"
JPMorgan Chase,JPM,12/30/2019,138.63,139.89999,"6,963,000"
JPMorgan Chase,JPM,12/31/2019,139.39999,138.50999,"7,201,600"
JPMorgan Chase,JPM,1/2/2020,141.09,139.78999,"10,803,700"
JPMorgan Chase,JPM,1/3/2020,138.34,137.5,"10,386,800"
JPMorgan Chase,JPM,1/6/2020,138.23,136.56,"10,259,000"
JPMorgan Chase,JPM,1/7/2020,135.88,137.28,"10,531,300"
JPMorgan Chase,JPM,1/8/2020,136.94,135.7,"9,695,300"
JPMorgan Chase,JPM,1/9/2020,137.44,138.05,"9,469,000"
JPMorgan Chase,JPM,1/10/2020,136.07001,137.21001,"10,190,900"
JPMorgan Chase,JPM,1/13/2020,137.2,136.19,"12,355,200"
JPMorgan Chase,JPM,1/14/2020,138.8,137.94,"24,906,000"
JPMorgan Chase,JPM,1/15/2020,136.72,137.85001,"16,293,400"
JPMorgan Chase,JPM,1/16/2020,137.25,137.45,"10,783,800"
JPMorgan Chase,JPM,1/17/2020,138.2,137.53999,"14,697,700"
JPMorgan Chase,JPM,1/21/2020,136.84,137.19,"8,474,200"
JPMorgan Chase,JPM,1/22/2020,136.67999,137.24001,"7,549,100"
JPMorgan Chase,JPM,1/23/2020,136.53999,135.71001,"9,345,700"
JPMorgan Chase,JPM,1/24/2020,133.14999,136.37,"15,166,400"
JPMorgan Chase,JPM,1/27/2020,132.03,130.27,"12,860,500"
JPMorgan Chase,JPM,1/28/2020,134.42999,132.84,"13,062,800"
JPMorgan Chase,JPM,1/29/2020,134.23,134.81,"9,326,000"
JPMorgan Chase,JPM,1/30/2020,135.89,132.69,"9,048,900"
JPMorgan Chase,JPM,1/31/2020,132.36,134.49001,"12,785,200"
JPMorgan Chase,JPM,2/3/2020,133.37,132.66,"10,021,100"
JPMorgan Chase,JPM,2/4/2020,135.28999,135.55,"9,157,100"
JPMorgan Chase,JPM,2/5/2020,137.59,136.57001,"10,150,700"
JPMorgan Chase,JPM,2/6/2020,137.61,138.24001,"8,992,300"
JPMorgan Chase,JPM,2/7/2020,137.17,136.73,"6,379,800"
JPMorgan Chase,JPM,2/10/2020,137.74001,136.95,"5,960,700"
JPMorgan Chase,JPM,2/11/2020,138,138.25999,"6,578,600"
JPMorgan Chase,JPM,2/12/2020,138,138.60001,"7,958,000"
JPMorgan Chase,JPM,2/13/2020,137.88,137.75,"7,447,500"
JPMorgan Chase,JPM,2/14/2020,137.46001,137.84,"6,627,600"
JPMorgan Chase,JPM,2/18/2020,135.64,137.34,"8,996,400"
JPMorgan Chase,JPM,2/19/2020,137.49001,136.91,"7,071,200"
JPMorgan Chase,JPM,2/20/2020,137.49001,137.17,"7,422,800"
JPMorgan Chase,JPM,2/21/2020,135.81,136.55,"9,772,800"
JPMorgan Chase,JPM,2/24/2020,132.16,131.44,"13,618,400"
JPMorgan Chase,JPM,2/25/2020,126.26,131,"20,797,200"
JPMorgan Chase,JPM,2/26/2020,126.64,126.93,"24,825,600"
JPMorgan Chase,JPM,2/27/2020,121.37,122.91,"23,005,500"
JPMorgan Chase,JPM,2/28/2020,116.11,117.52,"45,942,600"
JPMorgan Chase,JPM,3/2/2020,121.52,116.63,"27,355,400"
JPMorgan Chase,JPM,3/3/2020,116.96,120.97,"32,547,700"
JPMorgan Chase,JPM,3/4/2020,119.85,118.33,"25,795,900"
JPMorgan Chase,JPM,3/5/2020,113.97,115.67,"25,025,600"
JPMorgan Chase,JPM,3/6/2020,108.08,106.26,"38,159,400"
JPMorgan Chase,JPM,3/9/2020,93.44,96.57,"40,352,000"
JPMorgan Chase,JPM,3/10/2020,100.7,99,"31,102,700"
JPMorgan Chase,JPM,3/11/2020,95.96,97.7,"38,127,000"
JPMorgan Chase,JPM,3/12/2020,88.05,89.59,"49,725,200"
JPMorgan Chase,JPM,3/13/2020,103.91,95.99,"38,543,300"
JPMorgan Chase,JPM,3/16/2020,88.36,85.2,"38,589,700"
JPMorgan Chase,JPM,3/17/2020,93.76,90.89,"35,228,800"
JPMorgan Chase,JPM,3/18/2020,83.89,90.89,"41,286,458"
Kellogg,K,3/19/2019,54.41,54.17,"2,475,400"
Kellogg,K,3/20/2019,54.11,54.56,"2,832,500"
Kellogg,K,3/21/2019,56.48,54.26,"4,174,500"
Kellogg,K,3/22/2019,56.74,56.34,"3,192,100"
Kellogg,K,3/25/2019,56.67,56.79,"2,026,000"
Kellogg,K,3/26/2019,57.57,56.71,"2,135,900"
Kellogg,K,3/27/2019,56.94,57.47,"2,436,600"
Kellogg,K,3/28/2019,56.97,57.16,"1,079,400"
Kellogg,K,3/29/2019,57.38,56.89,"1,573,800"
Kellogg,K,4/1/2019,56.02,57.5,"3,181,600"
Kellogg,K,4/2/2019,56.35,56.22,"4,093,100"
Kellogg,K,4/3/2019,56.66,56.21,"2,496,600"
Kellogg,K,4/4/2019,56.45,56.71,"1,479,800"
Kellogg,K,4/5/2019,56.8,56.32,"1,704,000"
Kellogg,K,4/8/2019,57.5,56.74,"1,909,400"
Kellogg,K,4/9/2019,57.16,57.37,"2,285,200"
Kellogg,K,4/10/2019,57.55,57.24,"2,873,200"
Kellogg,K,4/11/2019,57.35,57.77,"1,841,600"
Kellogg,K,4/12/2019,57.57,57.36,"1,710,000"
Kellogg,K,4/15/2019,58.35,57.69,"1,597,300"
Kellogg,K,4/16/2019,58.39,58.3,"1,941,600"
Kellogg,K,4/17/2019,58.09,58.54,"1,228,700"
Kellogg,K,4/18/2019,58.45,58.25,"1,208,800"
Kellogg,K,4/22/2019,58.36,58.5,"2,120,500"
Kellogg,K,4/23/2019,58.43,58.27,"2,102,900"
Kellogg,K,4/24/2019,58.57,58.4,"1,762,900"
Kellogg,K,4/25/2019,57.94,58.32,"1,654,600"
Kellogg,K,4/26/2019,59.4,58.19,"2,120,600"
Kellogg,K,4/29/2019,59.64,59.46,"2,057,700"
Kellogg,K,4/30/2019,60.3,59.72,"2,798,100"
Kellogg,K,5/1/2019,59.39,60.27,"2,836,000"
Kellogg,K,5/2/2019,57.38,56.94,"5,931,200"
Kellogg,K,5/3/2019,56.47,57.41,"3,026,200"
Kellogg,K,5/6/2019,57.4,55.8,"2,764,900"
Kellogg,K,5/7/2019,57.15,57.34,"2,249,500"
Kellogg,K,5/8/2019,57.25,57.18,"1,986,800"
Kellogg,K,5/9/2019,57.79,56.88,"2,009,300"
Kellogg,K,5/10/2019,58.64,57.67,"2,394,900"
Kellogg,K,5/13/2019,57.78,58.16,"2,888,000"
Kellogg,K,5/14/2019,57.17,57.67,"2,340,900"
Kellogg,K,5/15/2019,57.37,57.1,"1,508,400"
Kellogg,K,5/16/2019,57.4,57.49,"1,350,600"
Kellogg,K,5/17/2019,57.02,57.06,"1,596,200"
Kellogg,K,5/20/2019,56.44,56.64,"1,648,300"
Kellogg,K,5/21/2019,56.54,56.78,"1,098,500"
Kellogg,K,5/22/2019,56.83,56.59,"823,800"
Kellogg,K,5/23/2019,57.09,56.62,"1,370,800"
Kellogg,K,5/24/2019,56.56,57.15,"949,400"
Kellogg,K,5/28/2019,54.56,56.65,"3,263,800"
Kellogg,K,5/29/2019,52.8,54.1,"4,020,800"
Kellogg,K,5/30/2019,52.09,52.91,"2,873,900"
Kellogg,K,5/31/2019,52.56,51.45,"2,815,500"
Kellogg,K,6/3/2019,53.8,52.56,"2,635,100"
Kellogg,K,6/4/2019,54.6,54.01,"1,749,400"
Kellogg,K,6/5/2019,55.01,55.29,"1,952,000"
Kellogg,K,6/6/2019,55.77,55.09,"1,849,600"
Kellogg,K,6/7/2019,55.99,56.06,"1,639,200"
Kellogg,K,6/10/2019,54.77,56.17,"1,697,600"
Kellogg,K,6/11/2019,55.66,54.76,"1,417,200"
Kellogg,K,6/12/2019,56.22,55.97,"2,087,800"
Kellogg,K,6/13/2019,56.61,56.32,"1,772,800"
Kellogg,K,6/14/2019,56.63,56.59,"1,291,000"
Kellogg,K,6/17/2019,56.55,56.95,"1,464,400"
Kellogg,K,6/18/2019,55.5,56.74,"1,895,900"
Kellogg,K,6/19/2019,55.06,55.41,"2,721,700"
Kellogg,K,6/20/2019,55.19,55.06,"1,591,400"
Kellogg,K,6/21/2019,55.59,55.28,"4,271,500"
Kellogg,K,6/24/2019,55.79,55.66,"1,727,800"
Kellogg,K,6/25/2019,54.53,55.2,"2,651,100"
Kellogg,K,6/26/2019,53.45,53.66,"3,276,100"
Kellogg,K,6/27/2019,53.19,53,"2,576,000"
Kellogg,K,6/28/2019,53.57,53.25,"2,948,700"
Kellogg,K,7/1/2019,53.38,53.91,"2,588,000"
Kellogg,K,7/2/2019,53.31,53.48,"2,360,900"
Kellogg,K,7/3/2019,56.67,53.4,"5,657,800"
Kellogg,K,7/5/2019,55.77,57.37,"4,151,900"
Kellogg,K,7/8/2019,55.43,55.55,"1,853,300"
Kellogg,K,7/9/2019,54.85,55.39,"2,992,500"
Kellogg,K,7/10/2019,54.78,55.15,"2,581,800"
Kellogg,K,7/11/2019,54.6,55.12,"1,662,800"
Kellogg,K,7/12/2019,54.55,54.82,"1,401,200"
Kellogg,K,7/15/2019,55,54.65,"1,939,000"
Kellogg,K,7/16/2019,55.22,55.11,"1,737,900"
Kellogg,K,7/17/2019,56,55.27,"2,393,500"
Kellogg,K,7/18/2019,56.98,56.16,"3,412,900"
Kellogg,K,7/19/2019,56.58,57.01,"2,002,100"
Kellogg,K,7/22/2019,56.54,56.69,"2,194,200"
Kellogg,K,7/23/2019,58.21,56.8,"3,636,200"
Kellogg,K,7/24/2019,58.26,58.26,"2,978,700"
Kellogg,K,7/25/2019,58.37,58.11,"2,958,800"
Kellogg,K,7/26/2019,58.73,58.51,"2,786,500"
Kellogg,K,7/29/2019,58.42,58.76,"1,863,800"
Kellogg,K,7/30/2019,58.56,58.57,"2,400,700"
Kellogg,K,7/31/2019,58.22,58.25,"4,910,500"
Kellogg,K,8/1/2019,63.63,60.93,"10,937,900"
Kellogg,K,8/2/2019,63.4,63.08,"3,324,500"
Kellogg,K,8/5/2019,61.75,62.63,"3,119,200"
Kellogg,K,8/6/2019,61.66,62,"3,304,900"
Kellogg,K,8/7/2019,61.5,61.45,"3,090,800"
Kellogg,K,8/8/2019,62.49,61.01,"2,941,800"
Kellogg,K,8/9/2019,62.18,62.56,"1,685,800"
Kellogg,K,8/12/2019,61.62,62.03,"1,945,400"
Kellogg,K,8/13/2019,62.7,61.76,"2,234,900"
Kellogg,K,8/14/2019,61.55,62.48,"1,625,400"
Kellogg,K,8/15/2019,63.52,62,"3,670,300"
Kellogg,K,8/16/2019,63.78,63.89,"2,478,800"
Kellogg,K,8/19/2019,64.43,63.83,"1,788,800"
Kellogg,K,8/20/2019,63.23,64.26,"2,330,200"
Kellogg,K,8/21/2019,63.35,63.54,"1,362,300"
Kellogg,K,8/22/2019,63.87,63.42,"1,545,700"
Kellogg,K,8/23/2019,63.25,63.89,"3,176,000"
Kellogg,K,8/26/2019,63.65,63.44,"2,422,200"
Kellogg,K,8/27/2019,62.1,63.46,"2,739,400"
Kellogg,K,8/28/2019,62.51,62.25,"2,346,100"
Kellogg,K,8/29/2019,62.96,63,"2,975,900"
Kellogg,K,8/30/2019,62.8,62.95,"2,329,500"
Kellogg,K,9/3/2019,63.7,63,"2,002,200"
Kellogg,K,9/4/2019,63.34,63.68,"2,164,100"
Kellogg,K,9/5/2019,62.84,63.71,"1,650,400"
Kellogg,K,9/6/2019,64.22,64.32,"2,645,000"
Kellogg,K,9/9/2019,64.17,64.25,"1,559,300"
Kellogg,K,9/10/2019,62.93,63.85,"3,736,700"
Kellogg,K,9/11/2019,63.79,62.93,"2,149,900"
Kellogg,K,9/12/2019,63.7,64.46,"1,162,000"
Kellogg,K,9/13/2019,63.35,63.25,"1,668,500"
Kellogg,K,9/16/2019,63.78,63.4,"1,574,100"
Kellogg,K,9/17/2019,64.15,63.82,"1,714,900"
Kellogg,K,9/18/2019,63.61,64.44,"1,989,600"
Kellogg,K,9/19/2019,63.74,63.78,"1,017,100"
Kellogg,K,9/20/2019,63.73,63.92,"2,881,700"
Kellogg,K,9/23/2019,63.28,63.84,"1,206,500"
Kellogg,K,9/24/2019,63.9,63.53,"1,883,500"
Kellogg,K,9/25/2019,64.06,64.02,"1,413,700"
Kellogg,K,9/26/2019,64.21,64.74,"1,644,200"
Kellogg,K,9/27/2019,64.1,64.37,"1,713,300"
Kellogg,K,9/30/2019,64.35,64.24,"2,069,400"
Kellogg,K,10/1/2019,63.1,64.4,"1,596,800"
Kellogg,K,10/2/2019,61.99,62.97,"1,601,100"
Kellogg,K,10/3/2019,62.41,62.26,"1,742,100"
Kellogg,K,10/4/2019,62.83,62.51,"968,200"
Kellogg,K,10/7/2019,62.68,62.65,"1,313,100"
Kellogg,K,10/8/2019,61.84,62.65,"1,694,000"
Kellogg,K,10/9/2019,62.12,62,"941,300"
Kellogg,K,10/10/2019,62.37,61.71,"1,026,600"
Kellogg,K,10/11/2019,62.13,62.25,"1,230,800"
Kellogg,K,10/14/2019,62.39,62.33,"1,657,800"
Kellogg,K,10/15/2019,61.93,62.4,"1,628,900"
Kellogg,K,10/16/2019,61.33,62.02,"1,997,000"
Kellogg,K,10/17/2019,62.21,61.28,"1,480,400"
Kellogg,K,10/18/2019,61.94,62.24,"1,842,100"
Kellogg,K,10/21/2019,62.5,62.23,"1,348,400"
Kellogg,K,10/22/2019,62.08,62.51,"1,251,600"
Kellogg,K,10/23/2019,62.21,62.11,"953,600"
Kellogg,K,10/24/2019,61.66,61.96,"979,900"
Kellogg,K,10/25/2019,60.89,61.76,"1,493,700"
Kellogg,K,10/28/2019,61.06,61.09,"2,651,200"
Kellogg,K,10/29/2019,62.87,63,"4,785,900"
Kellogg,K,10/30/2019,63.88,63.32,"2,585,300"
Kellogg,K,10/31/2019,63.53,63.88,"1,820,700"
Kellogg,K,11/1/2019,63.68,63.47,"1,863,300"
Kellogg,K,11/4/2019,63.56,63.71,"1,500,400"
Kellogg,K,11/5/2019,63.52,63.74,"1,501,400"
Kellogg,K,11/6/2019,64.41,64.05,"3,031,800"
Kellogg,K,11/7/2019,63.73,64.31,"1,512,500"
Kellogg,K,11/8/2019,63.99,64.03,"1,352,000"
Kellogg,K,11/11/2019,63.47,63.83,"1,027,000"
Kellogg,K,11/12/2019,63.97,63.5,"1,550,100"
Kellogg,K,11/13/2019,64.41,64.09,"2,036,600"
Kellogg,K,11/14/2019,64.05,64.54,"1,600,300"
Kellogg,K,11/15/2019,64.66,63.97,"1,772,900"
Kellogg,K,11/18/2019,65.43,64.96,"1,637,300"
Kellogg,K,11/19/2019,65.32,65.36,"1,070,500"
Kellogg,K,11/20/2019,65.38,65.32,"1,511,300"
Kellogg,K,11/21/2019,64.72,65.2,"1,609,000"
Kellogg,K,11/22/2019,64.51,64.97,"974,200"
Kellogg,K,11/25/2019,64.34,64.64,"1,262,400"
Kellogg,K,11/26/2019,65.49,64.43,"1,781,700"
Kellogg,K,11/27/2019,65.61,65.61,"1,553,300"
Kellogg,K,11/29/2019,65.12,65.03,"1,043,600"
Kellogg,K,12/2/2019,65.42,64.92,"1,383,200"
Kellogg,K,12/3/2019,65.65,65.41,"1,539,700"
Kellogg,K,12/4/2019,65.73,65,"1,821,400"
Kellogg,K,12/5/2019,65.75,65.68,"1,129,000"
Kellogg,K,12/6/2019,66.22,65.91,"995,200"
Kellogg,K,12/9/2019,66.54,66.14,"1,255,500"
Kellogg,K,12/10/2019,66.64,66.69,"1,184,400"
Kellogg,K,12/11/2019,66.15,66.6,"1,457,900"
Kellogg,K,12/12/2019,66.19,66.6,"1,001,400"
Kellogg,K,12/13/2019,66.25,66.06,"895,000"
Kellogg,K,12/16/2019,66.28,66.47,"2,043,200"
Kellogg,K,12/17/2019,66.1,66.03,"1,414,300"
Kellogg,K,12/18/2019,66.48,66.42,"1,300,500"
Kellogg,K,12/19/2019,66.78,66.94,"1,336,400"
Kellogg,K,12/20/2019,68.64,67.9,"5,272,800"
Kellogg,K,12/23/2019,68.78,68.83,"1,773,500"
Kellogg,K,12/24/2019,68.93,68.82,"902,500"
Kellogg,K,12/26/2019,68.66,68.96,"1,093,400"
Kellogg,K,12/27/2019,69.16,68.66,"769,600"
Kellogg,K,12/30/2019,68.78,68.91,"737,900"
Kellogg,K,12/31/2019,69.16,68.77,"1,053,300"
Kellogg,K,1/2/2020,67.64,69.13,"2,699,500"
Kellogg,K,1/3/2020,68,67.52,"1,240,600"
Kellogg,K,1/6/2020,67.94,68,"1,323,600"
Kellogg,K,1/7/2020,68.81,69.32,"2,412,000"
Kellogg,K,1/8/2020,68.89,68.78,"1,270,300"
Kellogg,K,1/9/2020,69.14,69.32,"1,436,300"
Kellogg,K,1/10/2020,69.27,69.28,"1,418,500"
Kellogg,K,1/13/2020,69.71,69.41,"1,778,200"
Kellogg,K,1/14/2020,70,69.71,"1,426,400"
Kellogg,K,1/15/2020,70.27,70,"1,398,400"
Kellogg,K,1/16/2020,70.74,70.5,"1,337,400"
Kellogg,K,1/17/2020,70.88,70.81,"1,846,600"
Kellogg,K,1/21/2020,70.6,70.71,"2,175,600"
Kellogg,K,1/22/2020,70.26,70.4,"1,727,400"
Kellogg,K,1/23/2020,70.44,69.82,"1,535,100"
Kellogg,K,1/24/2020,69.34,70.73,"1,506,500"
Kellogg,K,1/27/2020,69.03,68.89,"1,618,000"
Kellogg,K,1/28/2020,68.98,68.99,"1,127,000"
Kellogg,K,1/29/2020,68.43,68.95,"1,677,500"
Kellogg,K,1/30/2020,68.88,68.33,"1,412,900"
Kellogg,K,1/31/2020,68.21,68.85,"2,746,400"
Kellogg,K,2/3/2020,68.84,68.58,"1,872,900"
Kellogg,K,2/4/2020,68.68,69.17,"1,978,100"
Kellogg,K,2/5/2020,69.36,68.82,"2,393,700"
Kellogg,K,2/6/2020,63.46,64.22,"7,661,100"
Kellogg,K,2/7/2020,64.17,63.26,"4,297,500"
Kellogg,K,2/10/2020,65.34,63.95,"2,973,500"
Kellogg,K,2/11/2020,66.27,65.58,"2,601,400"
Kellogg,K,2/12/2020,66.18,67.5,"2,220,000"
Kellogg,K,2/13/2020,67.14,66.22,"2,275,000"
Kellogg,K,2/14/2020,67.71,67.08,"1,567,500"
Kellogg,K,2/18/2020,67.15,67.23,"1,570,300"
Kellogg,K,2/19/2020,66.3,67.16,"1,581,200"
Kellogg,K,2/20/2020,65.67,65.78,"2,107,400"
Kellogg,K,2/21/2020,65.52,65.4,"1,824,900"
Kellogg,K,2/24/2020,64.5,64.68,"2,539,600"
Kellogg,K,2/25/2020,63.39,64.66,"2,541,000"
Kellogg,K,2/26/2020,62.77,63.64,"1,863,200"
Kellogg,K,2/27/2020,61.02,62.16,"2,670,100"
Kellogg,K,2/28/2020,60.47,60,"4,526,500"
Kellogg,K,3/2/2020,63.14,60.21,"2,584,200"
Kellogg,K,3/3/2020,62.65,63.15,"2,002,100"
Kellogg,K,3/4/2020,64.55,63.35,"2,405,400"
Kellogg,K,3/5/2020,63.66,63.73,"1,517,400"
Kellogg,K,3/6/2020,63.19,61.92,"2,288,900"
Kellogg,K,3/9/2020,62.41,60.21,"2,756,700"
Kellogg,K,3/10/2020,62.89,62.87,"2,817,400"
Kellogg,K,3/11/2020,61.69,61.46,"2,204,700"
Kellogg,K,3/12/2020,58.19,58.52,"3,827,000"
Kellogg,K,3/13/2020,63.66,60.07,"3,606,900"
Kellogg,K,3/16/2020,62.56,58.37,"3,749,000"
Kellogg,K,3/17/2020,69.22,63.39,"5,196,900"
Kellogg,K,3/18/2020,68.96,63.39,"3,921,124"
KimberlyClark,KMB,3/19/2019,119.94,119.5,"1,387,100"
KimberlyClark,KMB,3/20/2019,119.57,120.26,"1,487,800"
KimberlyClark,KMB,3/21/2019,121.46,119.32,"1,220,700"
KimberlyClark,KMB,3/22/2019,122.05,121.4,"1,393,400"
KimberlyClark,KMB,3/25/2019,121.91,122,"1,555,300"
KimberlyClark,KMB,3/26/2019,123.08,122.28,"1,064,000"
KimberlyClark,KMB,3/27/2019,123.35,122.61,"1,245,800"
KimberlyClark,KMB,3/28/2019,123.89,123.8,"999,100"
KimberlyClark,KMB,3/29/2019,123.9,123.84,"1,872,300"
KimberlyClark,KMB,4/1/2019,122.77,123.79,"1,776,200"
KimberlyClark,KMB,4/2/2019,122.65,122.51,"1,167,400"
KimberlyClark,KMB,4/3/2019,121.77,122.36,"1,115,200"
KimberlyClark,KMB,4/4/2019,121.99,122.16,"673,400"
KimberlyClark,KMB,4/5/2019,121.92,121.8,"1,259,400"
KimberlyClark,KMB,4/8/2019,121.64,121.61,"1,171,100"
KimberlyClark,KMB,4/9/2019,121.34,121.34,"1,314,300"
KimberlyClark,KMB,4/10/2019,121.66,121.11,"895,600"
KimberlyClark,KMB,4/11/2019,122.57,122.37,"1,307,000"
KimberlyClark,KMB,4/12/2019,123.18,122.6,"928,000"
KimberlyClark,KMB,4/15/2019,123,123.07,"1,004,600"
KimberlyClark,KMB,4/16/2019,123.32,123.35,"1,225,100"
KimberlyClark,KMB,4/17/2019,123.45,123.4,"1,174,500"
KimberlyClark,KMB,4/18/2019,123.55,123.69,"1,405,000"
KimberlyClark,KMB,4/22/2019,130.25,127.93,"6,569,300"
KimberlyClark,KMB,4/23/2019,125.62,130,"5,403,900"
KimberlyClark,KMB,4/24/2019,124.4,125.56,"2,602,200"
KimberlyClark,KMB,4/25/2019,124.01,123.66,"1,875,300"
KimberlyClark,KMB,4/26/2019,125.74,124.63,"1,722,100"
KimberlyClark,KMB,4/29/2019,125.25,125.36,"1,124,300"
KimberlyClark,KMB,4/30/2019,128.38,125.4,"1,934,200"
KimberlyClark,KMB,5/1/2019,125.47,127.9,"1,526,800"
KimberlyClark,KMB,5/2/2019,127.26,125.42,"1,013,800"
KimberlyClark,KMB,5/3/2019,127.5,127.22,"1,073,900"
KimberlyClark,KMB,5/6/2019,127.9,127.03,"1,821,000"
KimberlyClark,KMB,5/7/2019,126.18,127.22,"1,174,300"
KimberlyClark,KMB,5/8/2019,126.89,126.26,"1,047,100"
KimberlyClark,KMB,5/9/2019,126.4,127.02,"1,184,200"
KimberlyClark,KMB,5/10/2019,127.44,125.91,"942,100"
KimberlyClark,KMB,5/13/2019,128.02,126.37,"1,538,500"
KimberlyClark,KMB,5/14/2019,127.55,127.61,"1,272,300"
KimberlyClark,KMB,5/15/2019,128.67,128,"1,138,200"
KimberlyClark,KMB,5/16/2019,128.72,129,"1,248,100"
KimberlyClark,KMB,5/17/2019,128.92999,128.11,"1,028,100"
KimberlyClark,KMB,5/20/2019,130.11,128.8,"1,495,100"
KimberlyClark,KMB,5/21/2019,130.08,130.33,"1,427,600"
KimberlyClark,KMB,5/22/2019,130.98,130.52,"1,049,600"
KimberlyClark,KMB,5/23/2019,130.91,130.5,"1,187,400"
KimberlyClark,KMB,5/24/2019,130.63,131.02,"871,900"
KimberlyClark,KMB,5/28/2019,128.62,130.92,"1,720,900"
KimberlyClark,KMB,5/29/2019,128.42,128.69,"1,243,400"
KimberlyClark,KMB,5/30/2019,130.22,128.7,"889,300"
KimberlyClark,KMB,5/31/2019,127.89,129.92,"1,474,900"
KimberlyClark,KMB,6/3/2019,131.03,128.41,"1,793,700"
KimberlyClark,KMB,6/4/2019,131.42999,131.19,"2,108,000"
KimberlyClark,KMB,6/5/2019,133.5,131.89,"1,504,700"
KimberlyClark,KMB,6/6/2019,133.58,132.8,"1,193,500"
KimberlyClark,KMB,6/7/2019,134.91,134.25,"1,813,600"
KimberlyClark,KMB,6/10/2019,134.71001,134.95,"899,000"
KimberlyClark,KMB,6/11/2019,134.61,134.7,"1,148,300"
KimberlyClark,KMB,6/12/2019,136.31,135.67999,"1,244,900"
KimberlyClark,KMB,6/13/2019,137.32001,136.58,"1,464,900"
KimberlyClark,KMB,6/14/2019,137.64999,137.32001,"1,374,700"
KimberlyClark,KMB,6/17/2019,137.2,137.47,"2,083,200"
KimberlyClark,KMB,6/18/2019,136.08,138.44,"1,780,100"
KimberlyClark,KMB,6/19/2019,135.88,135.81,"2,401,000"
KimberlyClark,KMB,6/20/2019,136.31,136.42999,"1,853,000"
KimberlyClark,KMB,6/21/2019,135.59,136.67999,"2,792,500"
KimberlyClark,KMB,6/24/2019,137.78999,136.48,"1,468,400"
KimberlyClark,KMB,6/25/2019,136.83,137.37,"1,212,800"
KimberlyClark,KMB,6/26/2019,133.41,136.36,"1,306,200"
KimberlyClark,KMB,6/27/2019,133.92,133.53,"1,286,700"
KimberlyClark,KMB,6/28/2019,133.28,134.33,"5,526,900"
KimberlyClark,KMB,7/1/2019,135.42,134.22,"1,950,000"
KimberlyClark,KMB,7/2/2019,136.07001,135.35001,"1,182,600"
KimberlyClark,KMB,7/3/2019,138.35001,137.10001,"1,358,900"
KimberlyClark,KMB,7/5/2019,137.06,137.84,"872,500"
KimberlyClark,KMB,7/8/2019,138.49001,136.92999,"1,443,800"
KimberlyClark,KMB,7/9/2019,136.87,138.24001,"1,175,700"
KimberlyClark,KMB,7/10/2019,137.8,137.5,"1,291,000"
KimberlyClark,KMB,7/11/2019,137.42,137.75,"921,700"
KimberlyClark,KMB,7/12/2019,138.75999,138,"1,079,100"
KimberlyClark,KMB,7/15/2019,139.25,138.95,"975,200"
KimberlyClark,KMB,7/16/2019,138.52,139.78,"1,421,700"
KimberlyClark,KMB,7/17/2019,138.03,138.66,"1,604,400"
KimberlyClark,KMB,7/18/2019,137.53999,137.10001,"2,152,600"
KimberlyClark,KMB,7/19/2019,135.74001,137.99001,"1,496,900"
KimberlyClark,KMB,7/22/2019,134.25999,135.91,"2,559,300"
KimberlyClark,KMB,7/23/2019,135.05,136.5,"4,423,100"
KimberlyClark,KMB,7/24/2019,134.64999,135.98,"1,833,800"
KimberlyClark,KMB,7/25/2019,135.39,133.81,"1,518,300"
KimberlyClark,KMB,7/26/2019,137.17,135.78999,"1,834,300"
KimberlyClark,KMB,7/29/2019,138.25,137.64999,"1,186,300"
KimberlyClark,KMB,7/30/2019,138.3,138.62,"1,493,100"
KimberlyClark,KMB,7/31/2019,135.64999,137.99001,"1,838,700"
KimberlyClark,KMB,8/1/2019,135.24001,135.16,"1,480,900"
KimberlyClark,KMB,8/2/2019,135.87,135.45,"1,407,800"
KimberlyClark,KMB,8/5/2019,133.63,135.8,"1,614,000"
KimberlyClark,KMB,8/6/2019,134.52,133.64999,"1,498,400"
KimberlyClark,KMB,8/7/2019,136.13,134.06,"1,751,900"
KimberlyClark,KMB,8/8/2019,138.53999,136.42999,"1,329,800"
KimberlyClark,KMB,8/9/2019,138.37,138.92999,"1,380,900"
KimberlyClark,KMB,8/12/2019,138.13,138.36,"798,700"
KimberlyClark,KMB,8/13/2019,139.42,138.41,"2,010,700"
KimberlyClark,KMB,8/14/2019,136.71001,138.37,"1,888,500"
KimberlyClark,KMB,8/15/2019,139.27,137.67999,"1,307,600"
KimberlyClark,KMB,8/16/2019,140.72,140.02,"1,660,500"
KimberlyClark,KMB,8/19/2019,142.74001,140.95,"1,678,200"
KimberlyClark,KMB,8/20/2019,140.14999,143.10001,"2,087,600"
KimberlyClark,KMB,8/21/2019,141.91,140.96001,"1,144,300"
KimberlyClark,KMB,8/22/2019,141.78,142.21001,"989,200"
KimberlyClark,KMB,8/23/2019,138.41,141.52,"1,427,500"
KimberlyClark,KMB,8/26/2019,140.25,139.39,"1,111,500"
KimberlyClark,KMB,8/27/2019,141.14,141.17999,"1,346,500"
KimberlyClark,KMB,8/28/2019,141.95,141.17999,"860,400"
KimberlyClark,KMB,8/29/2019,141.84,142.78999,"1,057,800"
KimberlyClark,KMB,8/30/2019,141.11,142.53999,"1,316,700"
KimberlyClark,KMB,9/3/2019,141.50999,141.02,"1,526,900"
KimberlyClark,KMB,9/4/2019,142.67999,141.75999,"1,295,100"
KimberlyClark,KMB,9/5/2019,139.48,141.75,"2,360,100"
KimberlyClark,KMB,9/6/2019,138.05,139.67,"2,134,500"
KimberlyClark,KMB,9/9/2019,133.27,138.86,"3,430,900"
KimberlyClark,KMB,9/10/2019,131.14999,132.12,"3,040,400"
KimberlyClark,KMB,9/11/2019,131.91,131.03999,"2,624,700"
KimberlyClark,KMB,9/12/2019,133.58,132.83,"1,728,600"
KimberlyClark,KMB,9/13/2019,132.41,132.09,"1,672,000"
KimberlyClark,KMB,9/16/2019,128.78,131.53999,"2,265,600"
KimberlyClark,KMB,9/17/2019,131.92,128.66,"1,925,700"
KimberlyClark,KMB,9/18/2019,133.09,132.44,"1,547,900"
KimberlyClark,KMB,9/19/2019,134.12,133.34,"1,501,400"
KimberlyClark,KMB,9/20/2019,135.03999,134.56,"2,773,500"
KimberlyClark,KMB,9/23/2019,136.83,136.91,"2,271,100"
KimberlyClark,KMB,9/24/2019,137.8,137.48,"1,518,800"
KimberlyClark,KMB,9/25/2019,137.58,137.95,"1,894,100"
KimberlyClark,KMB,9/26/2019,140.11,138.14,"1,684,000"
KimberlyClark,KMB,9/27/2019,142.06,142.03,"1,546,000"
KimberlyClark,KMB,9/30/2019,142.05,141.62,"1,399,800"
KimberlyClark,KMB,10/1/2019,141.66,141.67,"1,169,600"
KimberlyClark,KMB,10/2/2019,139.78999,141.50999,"1,864,000"
KimberlyClark,KMB,10/3/2019,139.72,140.12,"1,098,900"
KimberlyClark,KMB,10/4/2019,141.60001,139.75,"1,294,500"
KimberlyClark,KMB,10/7/2019,140.16,141.49001,"1,212,500"
KimberlyClark,KMB,10/8/2019,137.11,139.73,"1,593,200"
KimberlyClark,KMB,10/9/2019,137.35001,137.71001,"1,409,400"
KimberlyClark,KMB,10/10/2019,137.89,136.92,"1,140,500"
KimberlyClark,KMB,10/11/2019,137.63,137.74001,"1,154,600"
KimberlyClark,KMB,10/14/2019,135.10001,137.89999,"1,275,600"
KimberlyClark,KMB,10/15/2019,133.87,135.56,"1,621,500"
KimberlyClark,KMB,10/16/2019,134.7,134.25999,"1,513,900"
KimberlyClark,KMB,10/17/2019,135.62,134.64,"1,082,000"
KimberlyClark,KMB,10/18/2019,137.22,135.46001,"1,765,800"
KimberlyClark,KMB,10/21/2019,139.19,136.99001,"2,447,100"
KimberlyClark,KMB,10/22/2019,129.38,137,"4,576,800"
KimberlyClark,KMB,10/23/2019,134.28999,130.56,"2,992,700"
KimberlyClark,KMB,10/24/2019,135.19,134.7,"1,761,100"
KimberlyClark,KMB,10/25/2019,134.2,135.2,"1,891,900"
KimberlyClark,KMB,10/28/2019,131.88,134.42999,"1,940,600"
KimberlyClark,KMB,10/29/2019,132.94,131.69,"1,252,300"
KimberlyClark,KMB,10/30/2019,133.67,134.2,"1,122,200"
KimberlyClark,KMB,10/31/2019,132.88,133.32001,"1,477,900"
KimberlyClark,KMB,11/1/2019,132.03999,132.91,"1,008,400"
KimberlyClark,KMB,11/4/2019,129.36,131.89999,"1,697,800"
KimberlyClark,KMB,11/5/2019,130.37,129.31,"1,557,600"
KimberlyClark,KMB,11/6/2019,131.72,130.98,"1,602,300"
KimberlyClark,KMB,11/7/2019,131.75999,131.59,"1,224,600"
KimberlyClark,KMB,11/8/2019,131.46001,131.78999,"1,092,500"
KimberlyClark,KMB,11/11/2019,131.2,131.48,"610,400"
KimberlyClark,KMB,11/12/2019,131.35001,131.25999,"1,271,100"
KimberlyClark,KMB,11/13/2019,132.42,131.92999,"1,164,600"
KimberlyClark,KMB,11/14/2019,132.39,132.17,"936,400"
KimberlyClark,KMB,11/15/2019,131.63,131.74001,"1,190,300"
KimberlyClark,KMB,11/18/2019,132.52,131.42999,"1,810,900"
KimberlyClark,KMB,11/19/2019,132.94,132.63,"1,697,900"
KimberlyClark,KMB,11/20/2019,134.60001,133.3,"1,200,100"
KimberlyClark,KMB,11/21/2019,133.36,134.3,"1,148,800"
KimberlyClark,KMB,11/22/2019,133.53,133.63,"1,136,900"
KimberlyClark,KMB,11/25/2019,133.35001,134.16,"1,382,000"
KimberlyClark,KMB,11/26/2019,134.57001,133.74001,"2,000,600"
KimberlyClark,KMB,11/27/2019,136.25999,134.73,"1,179,800"
KimberlyClark,KMB,11/29/2019,136.34,136.53,"1,107,400"
KimberlyClark,KMB,12/2/2019,136.3,136.02,"1,523,100"
KimberlyClark,KMB,12/3/2019,136.03,136.03999,"1,280,800"
KimberlyClark,KMB,12/4/2019,137.49001,135.53,"1,502,800"
KimberlyClark,KMB,12/5/2019,136.52,136.22,"1,689,700"
KimberlyClark,KMB,12/6/2019,136.98,136.67999,"1,046,700"
KimberlyClark,KMB,12/9/2019,136.98,137.00999,"1,617,300"
KimberlyClark,KMB,12/10/2019,136.12,136.96001,"976,700"
KimberlyClark,KMB,12/11/2019,136.89999,136.14,"1,324,400"
KimberlyClark,KMB,12/12/2019,135.92,137.17999,"1,011,100"
KimberlyClark,KMB,12/13/2019,135.94,135.28,"1,168,100"
KimberlyClark,KMB,12/16/2019,135.82001,136.49001,"2,118,900"
KimberlyClark,KMB,12/17/2019,135.21001,135.45,"1,132,700"
KimberlyClark,KMB,12/18/2019,135.19,135.24001,"1,057,700"
KimberlyClark,KMB,12/19/2019,136.74001,135.56,"1,139,100"
KimberlyClark,KMB,12/20/2019,138.00999,137.37,"2,433,800"
KimberlyClark,KMB,12/23/2019,136.97,137.81,"1,310,900"
KimberlyClark,KMB,12/24/2019,137.23,136.8,"342,000"
KimberlyClark,KMB,12/26/2019,137.23,137.10001,"889,600"
KimberlyClark,KMB,12/27/2019,138.07001,137.5,"1,121,300"
KimberlyClark,KMB,12/30/2019,136.89,137.78999,"729,800"
KimberlyClark,KMB,12/31/2019,137.55,137,"972,500"
KimberlyClark,KMB,1/2/2020,135.83,137.39999,"1,421,300"
KimberlyClark,KMB,1/3/2020,135.78999,134.98,"1,352,900"
KimberlyClark,KMB,1/6/2020,136.09,135.84,"1,181,300"
KimberlyClark,KMB,1/7/2020,135.97,135.49001,"1,608,500"
KimberlyClark,KMB,1/8/2020,137.28999,136.35001,"1,741,300"
KimberlyClark,KMB,1/9/2020,139.46001,137.55,"1,727,500"
KimberlyClark,KMB,1/10/2020,140.23,139.28999,"1,270,000"
KimberlyClark,KMB,1/13/2020,140.89999,140.27,"1,216,100"
KimberlyClark,KMB,1/14/2020,140.99001,140.81,"2,187,500"
KimberlyClark,KMB,1/15/2020,142.16,141.17,"1,245,100"
KimberlyClark,KMB,1/16/2020,143.42999,142.46001,"1,610,800"
KimberlyClark,KMB,1/17/2020,144.5,143.52,"1,640,000"
KimberlyClark,KMB,1/21/2020,144.59,144.60001,"1,493,600"
KimberlyClark,KMB,1/22/2020,144.39,144.89,"2,088,200"
KimberlyClark,KMB,1/23/2020,144.64999,140.11,"3,703,300"
KimberlyClark,KMB,1/24/2020,143.42,145.50999,"2,107,600"
KimberlyClark,KMB,1/27/2020,143.96001,142.87,"2,425,900"
KimberlyClark,KMB,1/28/2020,144.89,144.13,"1,203,300"
KimberlyClark,KMB,1/29/2020,143.2,144.84,"1,107,800"
KimberlyClark,KMB,1/30/2020,144.63,143.39,"990,300"
KimberlyClark,KMB,1/31/2020,143.24001,145.14999,"1,712,000"
KimberlyClark,KMB,2/3/2020,143.78,143.7,"1,240,200"
KimberlyClark,KMB,2/4/2020,143.38,144.21001,"1,334,600"
KimberlyClark,KMB,2/5/2020,145.07001,143.53999,"1,214,300"
KimberlyClark,KMB,2/6/2020,144.53,145.16,"1,063,400"
KimberlyClark,KMB,2/7/2020,144.82001,144.73,"1,005,200"
KimberlyClark,KMB,2/10/2020,146.21001,145.07001,"1,241,700"
KimberlyClark,KMB,2/11/2020,145.25,146.06,"1,070,700"
KimberlyClark,KMB,2/12/2020,144.28999,144.53999,"954,200"
KimberlyClark,KMB,2/13/2020,144.74001,144.49001,"1,100,100"
KimberlyClark,KMB,2/14/2020,145.56,144.88,"941,400"
KimberlyClark,KMB,2/18/2020,143.84,144.97,"1,381,800"
KimberlyClark,KMB,2/19/2020,143.77,143.88,"1,047,800"
KimberlyClark,KMB,2/20/2020,142.17,143.37,"1,364,300"
KimberlyClark,KMB,2/21/2020,141.35001,141.64,"1,562,200"
KimberlyClark,KMB,2/24/2020,140.12,140.73,"2,669,800"
KimberlyClark,KMB,2/25/2020,138.98,139.95,"1,387,500"
KimberlyClark,KMB,2/26/2020,138.25999,139.25,"1,703,300"
KimberlyClark,KMB,2/27/2020,134.00999,137.64999,"2,804,200"
KimberlyClark,KMB,2/28/2020,131.19,131.11,"4,069,200"
KimberlyClark,KMB,3/2/2020,141.10001,132.13,"3,094,700"
KimberlyClark,KMB,3/3/2020,140.78999,141.66,"2,939,600"
KimberlyClark,KMB,3/4/2020,148.25,143.33,"3,070,500"
KimberlyClark,KMB,3/5/2020,143.31,144.56,"2,588,300"
KimberlyClark,KMB,3/6/2020,146.46001,139.14,"3,375,700"
KimberlyClark,KMB,3/9/2020,141.32001,139.60001,"3,688,100"
KimberlyClark,KMB,3/10/2020,141.02,143.42,"3,858,200"
KimberlyClark,KMB,3/11/2020,134.16,138,"2,985,600"
KimberlyClark,KMB,3/12/2020,122.31,127.08,"3,817,000"
KimberlyClark,KMB,3/13/2020,134.17999,127.92,"4,477,400"
KimberlyClark,KMB,3/16/2020,134.71001,122.29,"4,316,200"
KimberlyClark,KMB,3/17/2020,144.07001,137.42,"5,316,600"
KimberlyClark,KMB,3/18/2020,134.35001,137.42,"4,321,060"
Marriott,MAR,3/19/2019,125.75,124.97,"2,352,400"
Marriott,MAR,3/20/2019,123.67,125.39,"1,927,600"
Marriott,MAR,3/21/2019,125.06,123.37,"1,710,600"
Marriott,MAR,3/22/2019,124.5,124.37,"3,400,700"
Marriott,MAR,3/25/2019,123.66,124.01,"1,493,700"
Marriott,MAR,3/26/2019,123.56,122.89,"1,722,600"
Marriott,MAR,3/27/2019,122.17,123.72,"1,924,900"
Marriott,MAR,3/28/2019,124.08,122.28,"1,496,300"
Marriott,MAR,3/29/2019,125.09,124.01,"2,175,100"
Marriott,MAR,4/1/2019,127.45,126.24,"1,383,400"
Marriott,MAR,4/2/2019,128.5,127.23,"1,783,100"
Marriott,MAR,4/3/2019,131.59,129.45,"2,218,400"
Marriott,MAR,4/4/2019,132.2,131.55,"2,269,000"
Marriott,MAR,4/5/2019,134.06,132.57001,"2,210,300"
Marriott,MAR,4/8/2019,134.91,133.88,"1,866,700"
Marriott,MAR,4/9/2019,132.64999,134.13,"1,689,000"
Marriott,MAR,4/10/2019,132.75,132.99001,"1,476,700"
Marriott,MAR,4/11/2019,133.25,133.42,"1,245,200"
Marriott,MAR,4/12/2019,134.64999,133.49001,"1,163,900"
Marriott,MAR,4/15/2019,134.37,134.5,"657,400"
Marriott,MAR,4/16/2019,135.8,134.39999,"979,900"
Marriott,MAR,4/17/2019,135.92999,136.27,"1,111,300"
Marriott,MAR,4/18/2019,134.41,136.74001,"1,378,300"
Marriott,MAR,4/22/2019,135.86,133.64999,"1,182,300"
Marriott,MAR,4/23/2019,136.28,136.28,"1,036,900"
Marriott,MAR,4/24/2019,135.48,134.66,"1,232,500"
Marriott,MAR,4/25/2019,135.67999,134.92,"926,100"
Marriott,MAR,4/26/2019,136.45,136.25,"837,500"
Marriott,MAR,4/29/2019,135.97,136.45,"1,144,500"
Marriott,MAR,4/30/2019,136.42,136.35001,"1,259,700"
Marriott,MAR,5/1/2019,138.86,137.8,"1,632,100"
Marriott,MAR,5/2/2019,136.89,138.55,"1,155,500"
Marriott,MAR,5/3/2019,140.14,137.78999,"1,076,700"
Marriott,MAR,5/6/2019,137.75,137.46001,"1,415,300"
Marriott,MAR,5/7/2019,135.14999,136.16,"1,547,000"
Marriott,MAR,5/8/2019,134.77,134.42,"1,244,700"
Marriott,MAR,5/9/2019,135.47,133.92999,"1,913,700"
Marriott,MAR,5/10/2019,131.71001,130.88,"4,463,200"
Marriott,MAR,5/13/2019,126.01,129.47,"2,392,100"
Marriott,MAR,5/14/2019,129.87,126.68,"2,273,400"
Marriott,MAR,5/15/2019,131.83,128.78999,"1,907,900"
Marriott,MAR,5/16/2019,132.50999,132.07001,"1,818,400"
Marriott,MAR,5/17/2019,130.91,132.14999,"1,653,500"
Marriott,MAR,5/20/2019,127.86,128.75,"1,591,800"
Marriott,MAR,5/21/2019,129.42999,128.71001,"1,780,100"
Marriott,MAR,5/22/2019,127.77,128.83,"1,620,100"
Marriott,MAR,5/23/2019,123.91,125.98,"2,227,100"
Marriott,MAR,5/24/2019,125,124.63,"1,357,100"
Marriott,MAR,5/28/2019,123.7,125.15,"3,209,100"
Marriott,MAR,5/29/2019,124.42,123.29,"1,321,900"
Marriott,MAR,5/30/2019,124.65,124.71,"1,116,200"
Marriott,MAR,5/31/2019,124.84,123.45,"2,000,000"
Marriott,MAR,6/3/2019,124.36,124.76,"2,263,500"
Marriott,MAR,6/4/2019,128.17999,126.3,"1,796,000"
Marriott,MAR,6/5/2019,127.55,128.55,"1,422,600"
Marriott,MAR,6/6/2019,128.60001,127.62,"1,355,300"
Marriott,MAR,6/7/2019,132.52,129.5,"1,458,500"
Marriott,MAR,6/10/2019,132.75,133.13,"1,315,500"
Marriott,MAR,6/11/2019,134.52,134.14,"1,387,500"
Marriott,MAR,6/12/2019,132.7,134.87,"1,184,300"
Marriott,MAR,6/13/2019,133.62,133.25999,"1,115,900"
Marriott,MAR,6/14/2019,133.67999,133.63,"872,500"
Marriott,MAR,6/17/2019,132.85001,134.03999,"1,263,600"
Marriott,MAR,6/18/2019,134.96001,135,"1,531,600"
Marriott,MAR,6/19/2019,135.67999,135,"1,222,300"
Marriott,MAR,6/20/2019,137.19,136.89999,"1,582,700"
Marriott,MAR,6/21/2019,137.07001,136.53999,"2,353,500"
Marriott,MAR,6/24/2019,136.75999,137.39999,"1,095,200"
Marriott,MAR,6/25/2019,133.28,136.71001,"1,729,600"
Marriott,MAR,6/26/2019,135.64999,134.14999,"1,546,300"
Marriott,MAR,6/27/2019,138.28999,135.92,"1,865,200"
Marriott,MAR,6/28/2019,140.28999,138.45,"3,030,300"
Marriott,MAR,7/1/2019,141.23,142.41,"1,824,200"
Marriott,MAR,7/2/2019,141.25999,140.81,"986,400"
Marriott,MAR,7/3/2019,141.75,141.78999,"650,500"
Marriott,MAR,7/5/2019,142.00999,140.89,"1,274,100"
Marriott,MAR,7/8/2019,141.3,141.74001,"1,166,400"
Marriott,MAR,7/9/2019,139.52,138.63,"1,808,000"
Marriott,MAR,7/10/2019,141.57001,139.42999,"1,956,800"
Marriott,MAR,7/11/2019,141.89999,142.25,"1,290,500"
Marriott,MAR,7/12/2019,142.55,142.23,"1,057,900"
Marriott,MAR,7/15/2019,142.78,142.08,"1,656,100"
Marriott,MAR,7/16/2019,143.96001,142.99001,"1,023,500"
Marriott,MAR,7/17/2019,141.24001,143.94,"1,229,400"
Marriott,MAR,7/18/2019,139.8,140.67999,"1,597,400"
Marriott,MAR,7/19/2019,137.73,140.23,"1,549,800"
Marriott,MAR,7/22/2019,136.06,137.5,"1,998,100"
Marriott,MAR,7/23/2019,140.69,137.32001,"2,288,100"
Marriott,MAR,7/24/2019,139.78999,140.08,"1,730,000"
Marriott,MAR,7/25/2019,140.72,139.66,"1,395,500"
Marriott,MAR,7/26/2019,140.27,141.28999,"1,235,200"
Marriott,MAR,7/29/2019,141.23,139.94,"1,113,900"
Marriott,MAR,7/30/2019,140.81,140.33,"947,500"
Marriott,MAR,7/31/2019,139.06,140.98,"1,551,600"
Marriott,MAR,8/1/2019,136.87,138.99001,"1,268,700"
Marriott,MAR,8/2/2019,135.98,136.75999,"1,098,700"
Marriott,MAR,8/5/2019,130.34,134.09,"3,161,900"
Marriott,MAR,8/6/2019,128.49001,126.58,"3,932,500"
Marriott,MAR,8/7/2019,127.82,126.27,"2,447,900"
Marriott,MAR,8/8/2019,130.34,129.11,"1,651,000"
Marriott,MAR,8/9/2019,132.46001,131.34,"2,304,400"
Marriott,MAR,8/12/2019,130.00999,131.2,"2,305,300"
Marriott,MAR,8/13/2019,132.41,130.19,"1,610,200"
Marriott,MAR,8/14/2019,126.85,130.36,"2,103,300"
Marriott,MAR,8/15/2019,126.7,128.89,"1,945,200"
Marriott,MAR,8/16/2019,128.82001,127.94,"1,269,600"
Marriott,MAR,8/19/2019,130.57001,130.89,"1,289,300"
Marriott,MAR,8/20/2019,130.67999,130.03,"979,800"
Marriott,MAR,8/21/2019,128.35001,131.58,"1,646,600"
Marriott,MAR,8/22/2019,128.12,128.83,"963,900"
Marriott,MAR,8/23/2019,125.1,127.26,"1,736,100"
Marriott,MAR,8/26/2019,126.23,126.43,"1,263,400"
Marriott,MAR,8/27/2019,125.35,127.02,"1,214,800"
Marriott,MAR,8/28/2019,125.34,125.17,"1,892,200"
Marriott,MAR,8/29/2019,125.73,127.2,"1,701,900"
Marriott,MAR,8/30/2019,126.06,126.3,"1,871,600"
Marriott,MAR,9/3/2019,124.27,124.94,"1,895,000"
Marriott,MAR,9/4/2019,125.69,125.61,"2,471,500"
Marriott,MAR,9/5/2019,128.46001,126.89,"2,941,800"
Marriott,MAR,9/6/2019,129.42999,128.5,"1,120,200"
Marriott,MAR,9/9/2019,129.91,129.78999,"1,291,100"
Marriott,MAR,9/10/2019,131.69,130,"1,259,000"
Marriott,MAR,9/11/2019,133.09,131.39,"1,613,900"
Marriott,MAR,9/12/2019,132.50999,133.5,"1,080,100"
Marriott,MAR,9/13/2019,133.99001,132.98,"1,168,300"
Marriott,MAR,9/16/2019,130.48,132.8,"1,310,600"
Marriott,MAR,9/17/2019,130.56,130.67999,"877,400"
Marriott,MAR,9/18/2019,130.19,130.13,"1,087,200"
Marriott,MAR,9/19/2019,129.55,130.49001,"1,088,500"
Marriott,MAR,9/20/2019,126.97,129.07001,"3,007,100"
Marriott,MAR,9/23/2019,125.85,126.25,"2,961,700"
Marriott,MAR,9/24/2019,122.27,126.11,"2,735,000"
Marriott,MAR,9/25/2019,123.03,122.5,"2,925,900"
Marriott,MAR,9/26/2019,121.67,122.36,"2,709,000"
Marriott,MAR,9/27/2019,120.77,122.48,"3,215,500"
Marriott,MAR,9/30/2019,124.37,121.88,"2,770,700"
Marriott,MAR,10/1/2019,123.4,125.05,"1,840,300"
Marriott,MAR,10/2/2019,120.33,122.3,"1,859,100"
Marriott,MAR,10/3/2019,119.02,120.29,"2,329,100"
Marriott,MAR,10/4/2019,120.86,119.96,"1,909,000"
Marriott,MAR,10/7/2019,119.2,120.08,"1,707,000"
Marriott,MAR,10/8/2019,117.67,118.2,"1,717,700"
Marriott,MAR,10/9/2019,118.49,118.59,"1,454,300"
Marriott,MAR,10/10/2019,118.19,118.57,"1,683,300"
Marriott,MAR,10/11/2019,121.18,119.73,"1,828,800"
Marriott,MAR,10/14/2019,120.1,120.79,"1,065,200"
Marriott,MAR,10/15/2019,121.11,120.33,"905,700"
Marriott,MAR,10/16/2019,121.09,121.18,"1,097,300"
Marriott,MAR,10/17/2019,120.57,120.81,"967,300"
Marriott,MAR,10/18/2019,121.05,120.4,"1,437,500"
Marriott,MAR,10/21/2019,123,122.26,"1,820,900"
Marriott,MAR,10/22/2019,122.05,122.62,"1,722,600"
Marriott,MAR,10/23/2019,123.49,121.46,"1,446,400"
Marriott,MAR,10/24/2019,124.3,123.93,"1,335,500"
Marriott,MAR,10/25/2019,126.18,123.77,"1,364,600"
Marriott,MAR,10/28/2019,126.6,126.03,"1,017,100"
Marriott,MAR,10/29/2019,126.53,126.77,"1,229,000"
Marriott,MAR,10/30/2019,126.44,126.37,"931,700"
Marriott,MAR,10/31/2019,126.55,125.96,"1,500,000"
Marriott,MAR,11/1/2019,128.08,128.24001,"1,633,400"
Marriott,MAR,11/4/2019,130.16,128.86,"2,225,900"
Marriott,MAR,11/5/2019,133.69,128.00999,"3,577,700"
Marriott,MAR,11/6/2019,132.58,133.42,"1,678,200"
Marriott,MAR,11/7/2019,133.06,132.55,"1,651,900"
Marriott,MAR,11/8/2019,133.2,132.84,"1,020,300"
Marriott,MAR,11/11/2019,131.75,132.25,"1,282,700"
Marriott,MAR,11/12/2019,132.53,132.16,"1,365,100"
Marriott,MAR,11/13/2019,133.64999,132.23,"1,274,800"
Marriott,MAR,11/14/2019,134.55,133.42,"1,238,200"
Marriott,MAR,11/15/2019,135.52,134.91,"1,371,200"
Marriott,MAR,11/18/2019,135.67999,135.17,"1,568,700"
Marriott,MAR,11/19/2019,135.47,136.12,"992,700"
Marriott,MAR,11/20/2019,132.71001,133.86,"1,408,600"
Marriott,MAR,11/21/2019,132.98,133.16,"997,300"
Marriott,MAR,11/22/2019,136.25,133.61,"1,304,500"
Marriott,MAR,11/25/2019,137.98,137,"1,422,500"
Marriott,MAR,11/26/2019,140.08,138.14999,"1,757,600"
Marriott,MAR,11/27/2019,141.34,140.17999,"1,361,700"
Marriott,MAR,11/29/2019,140.36,140.77,"751,600"
Marriott,MAR,12/2/2019,140.42999,140.67999,"1,402,100"
Marriott,MAR,12/3/2019,138.56,138.89999,"1,121,000"
Marriott,MAR,12/4/2019,139.25999,138.46001,"1,149,800"
Marriott,MAR,12/5/2019,140.3,139.97,"991,600"
Marriott,MAR,12/6/2019,142.28999,141.31,"1,349,100"
Marriott,MAR,12/9/2019,141.35001,142.22,"825,100"
Marriott,MAR,12/10/2019,140.57001,141.09,"1,166,100"
Marriott,MAR,12/11/2019,142.75,141.28,"1,428,800"
Marriott,MAR,12/12/2019,145.10001,142.64,"1,472,600"
Marriott,MAR,12/13/2019,146.16,145.05,"1,615,400"
Marriott,MAR,12/16/2019,147.89999,147.60001,"1,303,600"
Marriott,MAR,12/17/2019,148.91,147.86,"1,251,700"
Marriott,MAR,12/18/2019,149.55,148.92,"1,201,600"
Marriott,MAR,12/19/2019,150.03999,149.16,"1,889,800"
Marriott,MAR,12/20/2019,150.8,151.28,"2,853,600"
Marriott,MAR,12/23/2019,151.24001,151,"863,600"
Marriott,MAR,12/24/2019,151.5,151.17,"668,300"
Marriott,MAR,12/26/2019,153.13,151.75999,"691,100"
Marriott,MAR,12/27/2019,152.73,153.38,"629,800"
Marriott,MAR,12/30/2019,151.87,153,"820,300"
Marriott,MAR,12/31/2019,151.42999,151.69,"1,186,100"
Marriott,MAR,1/2/2020,151.49001,151.5,"1,905,600"
Marriott,MAR,1/3/2020,149.27,149.19,"2,116,900"
Marriott,MAR,1/6/2020,147.34,147.89999,"2,178,200"
Marriott,MAR,1/7/2020,144.94,146.74001,"2,073,200"
Marriott,MAR,1/8/2020,146.73,145.13,"1,412,800"
Marriott,MAR,1/9/2020,146.45,147.46001,"1,197,900"
Marriott,MAR,1/10/2020,145.39,146.2,"848,200"
Marriott,MAR,1/13/2020,146.8,145.75999,"987,500"
Marriott,MAR,1/14/2020,147.14999,146.41,"944,700"
Marriott,MAR,1/15/2020,147.3,146.77,"799,900"
Marriott,MAR,1/16/2020,149.02,147.98,"804,500"
Marriott,MAR,1/17/2020,150.25999,149.19,"1,058,900"
Marriott,MAR,1/21/2020,144.37,148.08,"2,757,200"
Marriott,MAR,1/22/2020,144.12,145,"1,297,100"
Marriott,MAR,1/23/2020,144.96001,142.42999,"1,863,100"
Marriott,MAR,1/24/2020,141.02,144.97,"2,073,400"
Marriott,MAR,1/27/2020,138,137.73,"2,641,200"
Marriott,MAR,1/28/2020,141.25,138.71001,"1,958,500"
Marriott,MAR,1/29/2020,142.61,141.5,"1,290,700"
Marriott,MAR,1/30/2020,143.31,140.53999,"1,848,600"
Marriott,MAR,1/31/2020,140.06,142.14999,"2,070,200"
Marriott,MAR,2/3/2020,141.48,141.7,"1,527,600"
Marriott,MAR,2/4/2020,147.39999,144.47,"1,812,900"
Marriott,MAR,2/5/2020,147.71001,149.72,"1,872,300"
Marriott,MAR,2/6/2020,146.22,148.28999,"1,065,900"
Marriott,MAR,2/7/2020,144.07001,144.91,"1,717,600"
Marriott,MAR,2/10/2020,145.73,143.00999,"1,169,800"
Marriott,MAR,2/11/2020,147.19,145.87,"1,461,300"
Marriott,MAR,2/12/2020,150.78,148.03999,"1,583,400"
Marriott,MAR,2/13/2020,146.72,149.45,"1,933,900"
Marriott,MAR,2/14/2020,144.89999,146.98,"2,441,200"
Marriott,MAR,2/18/2020,144.94,144.23,"2,352,800"
Marriott,MAR,2/19/2020,147.63,144.56,"2,018,000"
Marriott,MAR,2/20/2020,146.84,147.53,"1,279,600"
Marriott,MAR,2/21/2020,143.24001,145.38,"1,858,100"
Marriott,MAR,2/24/2020,134.83,136.82001,"3,197,500"
Marriott,MAR,2/25/2020,124.08,135.99001,"5,128,400"
Marriott,MAR,2/26/2020,120.19,126.29,"4,961,200"
Marriott,MAR,2/27/2020,119.64,117,"6,958,600"
Marriott,MAR,2/28/2020,124,116.25,"6,660,800"
Marriott,MAR,3/2/2020,122.96,123.07,"6,375,500"
Marriott,MAR,3/3/2020,114.28,122.76,"6,796,500"
Marriott,MAR,3/4/2020,118.33,115.49,"7,343,700"
Marriott,MAR,3/5/2020,110.22,113.79,"6,977,200"
Marriott,MAR,3/6/2020,110.66,104.64,"6,790,100"
Marriott,MAR,3/9/2020,104.19,102,"6,687,400"
Marriott,MAR,3/10/2020,109.98,108.83,"5,395,500"
Marriott,MAR,3/11/2020,100.11,106.2,"8,901,300"
Marriott,MAR,3/12/2020,93.71,90,"9,065,700"
Marriott,MAR,3/13/2020,95.61,98.23,"8,552,800"
Marriott,MAR,3/16/2020,86.42,84.68,"9,327,200"
Marriott,MAR,3/17/2020,75.24,87.52,"12,098,700"
Marriott,MAR,3/18/2020,63.81,67.15,"24,953,278"
McDonalds,MCD,3/19/2019,183.11,184.06,"4,102,800"
McDonalds,MCD,3/20/2019,184.97,183.38,"3,522,400"
McDonalds,MCD,3/21/2019,186.37,184.44,"2,830,200"
McDonalds,MCD,3/22/2019,186.81,185.96001,"3,319,600"
McDonalds,MCD,3/25/2019,185.72,186.25,"2,651,600"
McDonalds,MCD,3/26/2019,187.48,186.64999,"2,609,600"
McDonalds,MCD,3/27/2019,187.50999,187.64,"1,684,800"
McDonalds,MCD,3/28/2019,189.39,187.97,"1,977,100"
McDonalds,MCD,3/29/2019,189.89999,190.25,"2,952,000"
McDonalds,MCD,4/1/2019,188.39,190.5,"3,195,100"
McDonalds,MCD,4/2/2019,188.35001,188.91,"1,797,700"
McDonalds,MCD,4/3/2019,188.35001,188.88,"2,512,300"
McDonalds,MCD,4/4/2019,189.87,189.05,"2,324,900"
McDonalds,MCD,4/5/2019,190.71001,190.35001,"2,438,400"
McDonalds,MCD,4/8/2019,189.85001,190.71001,"2,290,100"
McDonalds,MCD,4/9/2019,190.08,189.39999,"2,279,500"
McDonalds,MCD,4/10/2019,189.22,190.56,"2,406,800"
McDonalds,MCD,4/11/2019,188.88,189.28,"1,740,400"
McDonalds,MCD,4/12/2019,191.60001,189.59,"3,238,800"
McDonalds,MCD,4/15/2019,191.85001,191.77,"1,973,500"
McDonalds,MCD,4/16/2019,191.7,192.5,"1,559,200"
McDonalds,MCD,4/17/2019,191.61,192,"1,875,000"
McDonalds,MCD,4/18/2019,194.91,191.77,"2,918,400"
McDonalds,MCD,4/22/2019,193.92,194,"1,738,400"
McDonalds,MCD,4/23/2019,195.25999,194.31,"2,192,900"
McDonalds,MCD,4/24/2019,197.63,195.57001,"3,070,100"
McDonalds,MCD,4/25/2019,197.92999,196.49001,"2,040,800"
McDonalds,MCD,4/26/2019,197.42,198.47,"2,302,100"
McDonalds,MCD,4/29/2019,197.12,197.98,"3,456,100"
McDonalds,MCD,4/30/2019,197.57001,198.85001,"6,162,300"
McDonalds,MCD,5/1/2019,194.17,195.87,"4,059,600"
McDonalds,MCD,5/2/2019,194.61,194.19,"2,418,000"
McDonalds,MCD,5/3/2019,197.52,195.34,"2,915,200"
McDonalds,MCD,5/6/2019,198.89999,196.53,"2,371,300"
McDonalds,MCD,5/7/2019,198.03999,197.96001,"3,072,500"
McDonalds,MCD,5/8/2019,198.03,197.71001,"2,040,900"
McDonalds,MCD,5/9/2019,197.73,197.12,"1,923,600"
McDonalds,MCD,5/10/2019,199.99001,197.06,"2,668,800"
McDonalds,MCD,5/13/2019,199.03,198,"2,809,400"
McDonalds,MCD,5/14/2019,198.00999,198.83,"2,787,700"
McDonalds,MCD,5/15/2019,199.07001,197.66,"1,899,000"
McDonalds,MCD,5/16/2019,199.99001,199.36,"2,520,500"
McDonalds,MCD,5/17/2019,199.22,198.86,"2,239,600"
McDonalds,MCD,5/20/2019,198.99001,199.22,"2,217,400"
McDonalds,MCD,5/21/2019,199.84,200.89,"2,264,600"
McDonalds,MCD,5/22/2019,199.96001,199.52,"1,760,300"
McDonalds,MCD,5/23/2019,198.97,198.81,"3,560,400"
McDonalds,MCD,5/24/2019,197.77,199.87,"2,105,800"
McDonalds,MCD,5/28/2019,196.67,198.28,"3,675,100"
McDonalds,MCD,5/29/2019,196.02,195.85001,"2,925,100"
McDonalds,MCD,5/30/2019,199.24001,196.00999,"2,685,000"
McDonalds,MCD,5/31/2019,198.27,197.41,"3,669,100"
McDonalds,MCD,6/3/2019,198.78,198.36,"3,211,800"
McDonalds,MCD,6/4/2019,199.63,199,"3,829,900"
McDonalds,MCD,6/5/2019,200.13,200.08,"4,294,600"
McDonalds,MCD,6/6/2019,203.05,200.12,"4,657,600"
McDonalds,MCD,6/7/2019,205.48,203.5,"4,345,000"
McDonalds,MCD,6/10/2019,201.3,206.10001,"4,647,500"
McDonalds,MCD,6/11/2019,203.25999,202.3,"2,991,400"
McDonalds,MCD,6/12/2019,204.92999,204.49001,"2,874,000"
McDonalds,MCD,6/13/2019,204.49001,205.2,"2,277,800"
McDonalds,MCD,6/14/2019,205.28999,204,"2,715,800"
McDonalds,MCD,6/17/2019,203.81,205.75,"2,694,400"
McDonalds,MCD,6/18/2019,204.50999,205,"2,470,900"
McDonalds,MCD,6/19/2019,204.55,204.62,"2,328,400"
McDonalds,MCD,6/20/2019,205.12,205,"2,162,200"
McDonalds,MCD,6/21/2019,204.25999,205.58,"4,267,400"
McDonalds,MCD,6/24/2019,203.92,204.75,"2,486,800"
McDonalds,MCD,6/25/2019,205.71001,204.8,"3,020,900"
McDonalds,MCD,6/26/2019,204.55,205.49001,"2,576,000"
McDonalds,MCD,6/27/2019,206.27,204.67,"2,253,500"
McDonalds,MCD,6/28/2019,207.66,206.89999,"3,658,200"
McDonalds,MCD,7/1/2019,206.3,208.86,"2,689,500"
McDonalds,MCD,7/2/2019,209.58,206.75,"3,120,000"
McDonalds,MCD,7/3/2019,212.81,209.82001,"2,306,000"
McDonalds,MCD,7/5/2019,211.24001,212.3,"1,876,200"
McDonalds,MCD,7/8/2019,212.16,211.24001,"1,818,000"
McDonalds,MCD,7/9/2019,212.09,211.99001,"1,618,800"
McDonalds,MCD,7/10/2019,213,212.25,"1,842,300"
McDonalds,MCD,7/11/2019,212.69,214.47,"1,922,800"
McDonalds,MCD,7/12/2019,212.99001,212.69,"1,960,100"
McDonalds,MCD,7/15/2019,214.21001,213.63,"2,408,500"
McDonalds,MCD,7/16/2019,213.72,213.53,"2,380,400"
McDonalds,MCD,7/17/2019,213.71001,213.98,"1,698,400"
McDonalds,MCD,7/18/2019,215.91,214.08,"2,261,600"
McDonalds,MCD,7/19/2019,213.87,215.58,"2,860,500"
McDonalds,MCD,7/22/2019,215,213.78999,"2,580,000"
McDonalds,MCD,7/23/2019,214.31,215.74001,"2,503,600"
McDonalds,MCD,7/24/2019,212.78,213.84,"2,971,600"
McDonalds,MCD,7/25/2019,214.44,212.36,"3,789,000"
McDonalds,MCD,7/26/2019,215.58,217.95,"5,029,300"
McDonalds,MCD,7/29/2019,214.98,216,"4,278,600"
McDonalds,MCD,7/30/2019,212.34,214.28999,"2,808,500"
McDonalds,MCD,7/31/2019,210.72,212.08,"4,048,800"
McDonalds,MCD,8/1/2019,211.25,211.17999,"3,231,800"
McDonalds,MCD,8/2/2019,214.48,211.3,"3,517,800"
McDonalds,MCD,8/5/2019,210.45,213.64,"3,685,600"
McDonalds,MCD,8/6/2019,214.08,210.5,"2,970,300"
McDonalds,MCD,8/7/2019,216.83,213.25999,"3,767,200"
McDonalds,MCD,8/8/2019,218.00999,217.31,"3,724,300"
McDonalds,MCD,8/9/2019,221.14999,218.08,"3,784,000"
McDonalds,MCD,8/12/2019,217.16,220.44,"2,110,300"
McDonalds,MCD,8/13/2019,219.73,220,"2,913,300"
McDonalds,MCD,8/14/2019,216.48,218.95,"3,233,700"
McDonalds,MCD,8/15/2019,218.27,216,"2,774,100"
McDonalds,MCD,8/16/2019,218.47,219.17999,"2,475,900"
McDonalds,MCD,8/19/2019,218.78,219.99001,"2,721,100"
McDonalds,MCD,8/20/2019,218.47,218.86,"2,333,800"
McDonalds,MCD,8/21/2019,220.71001,219.89999,"2,053,200"
McDonalds,MCD,8/22/2019,219.49001,220.53999,"2,550,600"
McDonalds,MCD,8/23/2019,214.66,219.17,"3,662,300"
McDonalds,MCD,8/26/2019,216.91,216.08,"2,553,100"
McDonalds,MCD,8/27/2019,216.05,217.58,"2,070,000"
McDonalds,MCD,8/28/2019,218.07001,216.62,"2,146,100"
McDonalds,MCD,8/29/2019,220.53999,219.83,"2,729,800"
McDonalds,MCD,8/30/2019,217.97,219.8,"2,733,700"
McDonalds,MCD,9/3/2019,217.13,217.92999,"3,183,100"
McDonalds,MCD,9/4/2019,218.5,217.5,"2,252,200"
McDonalds,MCD,9/5/2019,219.49001,220.21001,"2,752,100"
McDonalds,MCD,9/6/2019,220.03,219.81,"1,976,500"
McDonalds,MCD,9/9/2019,217.25999,220.5,"2,569,600"
McDonalds,MCD,9/10/2019,209.67999,215.42999,"6,407,600"
McDonalds,MCD,9/11/2019,210.2,209.69,"3,393,300"
McDonalds,MCD,9/12/2019,212.14999,211.89999,"3,439,100"
McDonalds,MCD,9/13/2019,209.81,212.5,"3,791,800"
McDonalds,MCD,9/16/2019,207.39999,209.3,"3,437,700"
McDonalds,MCD,9/17/2019,209.85001,208,"3,667,900"
McDonalds,MCD,9/18/2019,210.42999,210.64999,"2,534,800"
McDonalds,MCD,9/19/2019,210.52,210.38,"2,552,000"
McDonalds,MCD,9/20/2019,209.39,210.34,"5,979,300"
McDonalds,MCD,9/23/2019,211.53999,209.06,"2,812,100"
McDonalds,MCD,9/24/2019,212.02,212.5,"3,049,800"
McDonalds,MCD,9/25/2019,212.63,212.02,"2,414,500"
McDonalds,MCD,9/26/2019,212.60001,214.22,"3,053,100"
McDonalds,MCD,9/27/2019,213.16,213.06,"2,333,200"
McDonalds,MCD,9/30/2019,214.71001,213.16,"2,488,000"
McDonalds,MCD,10/1/2019,209.02,211.13,"4,811,900"
McDonalds,MCD,10/2/2019,206.27,207.92999,"4,171,400"
McDonalds,MCD,10/3/2019,210.03,206.82001,"3,499,900"
McDonalds,MCD,10/4/2019,211.69,210.83,"2,220,300"
McDonalds,MCD,10/7/2019,211.92,211.10001,"3,057,000"
McDonalds,MCD,10/8/2019,211.11,210.98,"2,555,900"
McDonalds,MCD,10/9/2019,212.83,211.7,"1,745,900"
McDonalds,MCD,10/10/2019,211.75999,211.75999,"1,853,100"
McDonalds,MCD,10/11/2019,209.02,213.03,"3,945,700"
McDonalds,MCD,10/14/2019,208.38,208,"3,088,000"
McDonalds,MCD,10/15/2019,207.22,209.56,"3,766,800"
McDonalds,MCD,10/16/2019,208.3,207,"2,891,400"
McDonalds,MCD,10/17/2019,206.85001,208.5,"3,340,500"
McDonalds,MCD,10/18/2019,208.5,206.8,"3,518,800"
McDonalds,MCD,10/21/2019,209.85001,209.7,"3,684,200"
McDonalds,MCD,10/22/2019,199.27,205.09,"10,265,400"
McDonalds,MCD,10/23/2019,199.21001,200.11,"7,943,700"
McDonalds,MCD,10/24/2019,196.02,199.53999,"4,955,600"
McDonalds,MCD,10/25/2019,194.61,196.10001,"4,773,700"
McDonalds,MCD,10/28/2019,191.78,194.98,"7,711,400"
McDonalds,MCD,10/29/2019,192.62,192,"4,454,600"
McDonalds,MCD,10/30/2019,196.89,193.28999,"6,332,600"
McDonalds,MCD,10/31/2019,196.7,197.39999,"4,960,600"
McDonalds,MCD,11/1/2019,193.94,197.78,"4,192,400"
McDonalds,MCD,11/4/2019,188.66,190.16,"17,662,100"
McDonalds,MCD,11/5/2019,192.17999,189.64999,"10,496,000"
McDonalds,MCD,11/6/2019,194.17999,193.3,"6,473,500"
McDonalds,MCD,11/7/2019,193.08,195.72,"4,820,200"
McDonalds,MCD,11/8/2019,193.61,194.60001,"3,499,400"
McDonalds,MCD,11/11/2019,192.64,193.63,"2,746,700"
McDonalds,MCD,11/12/2019,193.28,193,"2,930,600"
McDonalds,MCD,11/13/2019,195,193.77,"3,405,000"
McDonalds,MCD,11/14/2019,194,195.23,"3,173,900"
McDonalds,MCD,11/15/2019,193.97,194.57001,"2,991,300"
McDonalds,MCD,11/18/2019,194.28,194.2,"3,420,300"
McDonalds,MCD,11/19/2019,193.44,194.2,"2,910,500"
McDonalds,MCD,11/20/2019,194.13,193.59,"3,131,300"
McDonalds,MCD,11/21/2019,192.35001,194.28,"3,509,500"
McDonalds,MCD,11/22/2019,193.14,193.19,"2,417,700"
McDonalds,MCD,11/25/2019,191.89,193.94,"3,999,600"
McDonalds,MCD,11/26/2019,194.00999,192,"3,877,200"
McDonalds,MCD,11/27/2019,196.3,194.25999,"4,133,000"
McDonalds,MCD,11/29/2019,194.48,196.50999,"2,815,500"
McDonalds,MCD,12/2/2019,195.17999,195.38,"3,197,500"
McDonalds,MCD,12/3/2019,193.12,194.3,"3,745,300"
McDonalds,MCD,12/4/2019,194.31,193.59,"2,217,200"
McDonalds,MCD,12/5/2019,194.21001,194.5,"2,819,600"
McDonalds,MCD,12/6/2019,195.35001,194.55,"3,095,100"
McDonalds,MCD,12/9/2019,194.67999,195.66,"2,227,500"
McDonalds,MCD,12/10/2019,194.95,194.62,"2,470,100"
McDonalds,MCD,12/11/2019,194.72,195.67,"2,490,300"
McDonalds,MCD,12/12/2019,196.31,195.25,"3,024,700"
McDonalds,MCD,12/13/2019,197.12,196.03999,"2,077,900"
McDonalds,MCD,12/16/2019,197.88,197.59,"3,650,100"
McDonalds,MCD,12/17/2019,196.52,197.60001,"3,338,200"
McDonalds,MCD,12/18/2019,195.63,196.60001,"4,287,700"
McDonalds,MCD,12/19/2019,197.06,195.46001,"3,345,700"
McDonalds,MCD,12/20/2019,197.14,198.55,"6,415,500"
McDonalds,MCD,12/23/2019,196.2,197.53999,"2,388,900"
McDonalds,MCD,12/24/2019,196.67,195.92999,"1,152,500"
McDonalds,MCD,12/26/2019,197.06,196.61,"1,809,600"
McDonalds,MCD,12/27/2019,198.17,197.33,"2,263,900"
McDonalds,MCD,12/30/2019,196.91,197.58,"2,242,400"
McDonalds,MCD,12/31/2019,197.61,196.8,"2,278,700"
McDonalds,MCD,1/2/2020,200.78999,198,"3,554,200"
McDonalds,MCD,1/3/2020,200.08,199.39,"2,767,600"
McDonalds,MCD,1/6/2020,202.33,199.60001,"4,660,400"
McDonalds,MCD,1/7/2020,202.63,201.87,"4,047,400"
McDonalds,MCD,1/8/2020,205.91,202.62,"5,284,200"
McDonalds,MCD,1/9/2020,208.35001,206.86,"5,971,600"
McDonalds,MCD,1/10/2020,207.27,208.44,"2,336,400"
McDonalds,MCD,1/13/2020,206.50999,207.38,"2,784,200"
McDonalds,MCD,1/14/2020,207.32001,205.46001,"2,622,700"
McDonalds,MCD,1/15/2020,209.77,207.32001,"3,369,400"
McDonalds,MCD,1/16/2020,210.85001,210.11,"2,726,700"
McDonalds,MCD,1/17/2020,211.98,211.42,"3,540,400"
McDonalds,MCD,1/21/2020,211.16,211.37,"4,100,500"
McDonalds,MCD,1/22/2020,211.44,213.16,"2,757,400"
McDonalds,MCD,1/23/2020,213.42,210.53999,"3,378,200"
McDonalds,MCD,1/24/2020,211.24001,214.17999,"3,106,300"
McDonalds,MCD,1/27/2020,209.34,207.84,"3,389,300"
McDonalds,MCD,1/28/2020,210.39,209.89,"3,855,200"
McDonalds,MCD,1/29/2020,214.44,211.69,"5,734,800"
McDonalds,MCD,1/30/2020,216.17999,214,"3,560,700"
McDonalds,MCD,1/31/2020,213.97,215.52,"3,920,800"
McDonalds,MCD,2/3/2020,215.17999,214.99001,"3,539,200"
McDonalds,MCD,2/4/2020,214.62,216.11,"3,367,900"
McDonalds,MCD,2/5/2020,214.37,215.64,"2,911,400"
McDonalds,MCD,2/6/2020,212.87,214.72,"2,903,300"
McDonalds,MCD,2/7/2020,211.61,212.56,"2,421,600"
McDonalds,MCD,2/10/2020,213.21001,211.34,"2,318,800"
McDonalds,MCD,2/11/2020,215.73,214,"2,694,500"
McDonalds,MCD,2/12/2020,217.46001,216,"2,844,900"
McDonalds,MCD,2/13/2020,217.42,216.71001,"2,853,400"
McDonalds,MCD,2/14/2020,217.09,217.5,"1,720,400"
McDonalds,MCD,2/18/2020,216.14999,215.92,"2,712,600"
McDonalds,MCD,2/19/2020,215.63,216.81,"2,229,500"
McDonalds,MCD,2/20/2020,215.08,216.14999,"2,869,400"
McDonalds,MCD,2/21/2020,215.87,215.24001,"2,791,200"
McDonalds,MCD,2/24/2020,213.52,210.58,"4,218,800"
McDonalds,MCD,2/25/2020,212.10001,214.58,"5,053,700"
McDonalds,MCD,2/26/2020,210.10001,212.89,"4,190,800"
McDonalds,MCD,2/27/2020,201,207.7,"6,406,200"
McDonalds,MCD,2/28/2020,194.17,196,"11,377,800"
McDonalds,MCD,3/2/2020,202.55,193.81,"6,154,200"
McDonalds,MCD,3/3/2020,199.50999,202,"5,115,200"
McDonalds,MCD,3/4/2020,207.02,201.92999,"4,260,400"
McDonalds,MCD,3/5/2020,198.32001,202.64,"4,107,200"
McDonalds,MCD,3/6/2020,198.86,192.89999,"6,360,100"
McDonalds,MCD,3/9/2020,186.86,187.67,"7,788,500"
McDonalds,MCD,3/10/2020,199.86,190.95,"5,835,200"
McDonalds,MCD,3/11/2020,188.25,192.94,"5,625,100"
McDonalds,MCD,3/12/2020,170.13,174.78,"9,079,300"
McDonalds,MCD,3/13/2020,177.13,178.25999,"8,042,600"
McDonalds,MCD,3/16/2020,149.00999,157.10001,"9,341,300"
McDonalds,MCD,3/17/2020,147.62,148.02,"13,701,600"
McDonalds,MCD,3/18/2020,137.3,137.5,"12,529,709"
Microsoft,MSFT,3/19/2019,117.65,118.09,"37,588,700"
Microsoft,MSFT,3/20/2019,117.52,117.39,"28,113,300"
Microsoft,MSFT,3/21/2019,120.22,117.14,"29,854,400"
Microsoft,MSFT,3/22/2019,117.05,119.5,"33,624,500"
Microsoft,MSFT,3/25/2019,117.66,116.56,"27,067,100"
Microsoft,MSFT,3/26/2019,117.91,118.62,"26,097,700"
Microsoft,MSFT,3/27/2019,116.77,117.88,"22,733,400"
Microsoft,MSFT,3/28/2019,116.93,117.44,"18,334,800"
Microsoft,MSFT,3/29/2019,117.94,118.07,"25,399,800"
Microsoft,MSFT,4/1/2019,119.02,118.95,"22,789,100"
Microsoft,MSFT,4/2/2019,119.19,119.06,"18,142,300"
Microsoft,MSFT,4/3/2019,119.97,119.86,"22,860,700"
Microsoft,MSFT,4/4/2019,119.36,120.1,"20,112,800"
Microsoft,MSFT,4/5/2019,119.89,119.39,"15,826,200"
Microsoft,MSFT,4/8/2019,119.93,119.81,"15,116,200"
Microsoft,MSFT,4/9/2019,119.28,118.63,"17,612,000"
Microsoft,MSFT,4/10/2019,120.19,119.76,"16,477,200"
Microsoft,MSFT,4/11/2019,120.33,120.54,"14,209,100"
Microsoft,MSFT,4/12/2019,120.95,120.64,"19,745,100"
Microsoft,MSFT,4/15/2019,121.05,120.94,"15,792,600"
Microsoft,MSFT,4/16/2019,120.77,121.64,"14,071,800"
Microsoft,MSFT,4/17/2019,121.77,121.24,"19,300,900"
Microsoft,MSFT,4/18/2019,123.37,122.19,"27,991,000"
Microsoft,MSFT,4/22/2019,123.76,122.62,"15,648,700"
Microsoft,MSFT,4/23/2019,125.44,124.1,"24,025,500"
Microsoft,MSFT,4/24/2019,125.01,125.79,"31,257,000"
Microsoft,MSFT,4/25/2019,129.14999,130.06,"38,033,900"
Microsoft,MSFT,4/26/2019,129.89,129.7,"23,654,900"
Microsoft,MSFT,4/29/2019,129.77,129.89999,"16,324,200"
Microsoft,MSFT,4/30/2019,130.60001,129.81,"24,166,500"
Microsoft,MSFT,5/1/2019,127.88,130.53,"26,821,700"
Microsoft,MSFT,5/2/2019,126.21,127.98,"27,350,200"
Microsoft,MSFT,5/3/2019,128.89999,127.36,"24,911,100"
Microsoft,MSFT,5/6/2019,128.14999,126.39,"24,239,800"
Microsoft,MSFT,5/7/2019,125.52,126.46,"36,017,700"
Microsoft,MSFT,5/8/2019,125.51,125.44,"28,419,000"
Microsoft,MSFT,5/9/2019,125.5,124.29,"27,235,800"
Microsoft,MSFT,5/10/2019,127.13,124.91,"30,915,100"
Microsoft,MSFT,5/13/2019,123.35,124.11,"33,944,900"
Microsoft,MSFT,5/14/2019,124.73,123.87,"25,266,300"
Microsoft,MSFT,5/15/2019,126.02,124.26,"24,722,700"
Microsoft,MSFT,5/16/2019,128.92999,126.75,"30,112,200"
Microsoft,MSFT,5/17/2019,128.07001,128.31,"25,770,500"
Microsoft,MSFT,5/20/2019,126.22,126.52,"23,706,900"
Microsoft,MSFT,5/21/2019,126.9,127.43,"15,293,300"
Microsoft,MSFT,5/22/2019,127.67,126.62,"15,396,500"
Microsoft,MSFT,5/23/2019,126.18,126.2,"23,603,800"
Microsoft,MSFT,5/24/2019,126.24,126.91,"14,123,400"
Microsoft,MSFT,5/28/2019,126.16,126.98,"23,128,400"
Microsoft,MSFT,5/29/2019,124.94,125.38,"22,763,100"
Microsoft,MSFT,5/30/2019,125.73,125.26,"16,829,600"
Microsoft,MSFT,5/31/2019,123.68,124.23,"26,646,800"
Microsoft,MSFT,6/3/2019,119.84,123.85,"37,983,600"
Microsoft,MSFT,6/4/2019,123.16,121.28,"29,382,600"
Microsoft,MSFT,6/5/2019,125.83,124.95,"24,926,100"
Microsoft,MSFT,6/6/2019,127.82,126.44,"21,459,000"
Microsoft,MSFT,6/7/2019,131.39999,129.19,"33,885,600"
Microsoft,MSFT,6/10/2019,132.60001,132.39999,"26,477,100"
Microsoft,MSFT,6/11/2019,132.10001,133.88,"23,913,700"
Microsoft,MSFT,6/12/2019,131.49001,131.39999,"17,084,700"
Microsoft,MSFT,6/13/2019,132.32001,131.98,"17,200,800"
Microsoft,MSFT,6/14/2019,132.45,132.25999,"17,821,700"
Microsoft,MSFT,6/17/2019,132.85001,132.63,"14,517,800"
Microsoft,MSFT,6/18/2019,135.16,134.19,"25,934,500"
Microsoft,MSFT,6/19/2019,135.69,135,"23,744,400"
Microsoft,MSFT,6/20/2019,136.95,137.45,"33,042,600"
Microsoft,MSFT,6/21/2019,136.97,136.58,"36,727,900"
Microsoft,MSFT,6/24/2019,137.78,137,"20,628,800"
Microsoft,MSFT,6/25/2019,133.42999,137.25,"33,327,400"
Microsoft,MSFT,6/26/2019,133.92999,134.35001,"23,657,700"
Microsoft,MSFT,6/27/2019,134.14999,134.14,"16,557,500"
Microsoft,MSFT,6/28/2019,133.96001,134.57001,"30,043,000"
Microsoft,MSFT,7/1/2019,135.67999,136.63,"22,654,200"
Microsoft,MSFT,7/2/2019,136.58,136.12,"15,237,800"
Microsoft,MSFT,7/3/2019,137.46001,136.8,"13,629,300"
Microsoft,MSFT,7/5/2019,137.06,135.94,"18,141,100"
Microsoft,MSFT,7/8/2019,136.96001,136.39999,"16,779,700"
Microsoft,MSFT,7/9/2019,136.46001,136,"19,953,100"
Microsoft,MSFT,7/10/2019,137.85001,137.13,"24,204,400"
Microsoft,MSFT,7/11/2019,138.39999,138.2,"22,327,900"
Microsoft,MSFT,7/12/2019,138.89999,138.85001,"18,936,800"
Microsoft,MSFT,7/15/2019,138.89999,139.44,"16,651,500"
Microsoft,MSFT,7/16/2019,137.08,138.96001,"22,726,100"
Microsoft,MSFT,7/17/2019,136.27,137.7,"20,211,000"
Microsoft,MSFT,7/18/2019,136.42,135.55,"30,808,700"
Microsoft,MSFT,7/19/2019,136.62,140.22,"48,992,400"
Microsoft,MSFT,7/22/2019,138.42999,137.41,"25,074,900"
Microsoft,MSFT,7/23/2019,139.28999,139.75999,"18,034,600"
Microsoft,MSFT,7/24/2019,140.72,138.89999,"20,738,300"
Microsoft,MSFT,7/25/2019,140.19,140.42999,"18,356,900"
Microsoft,MSFT,7/26/2019,141.34,140.37,"19,037,600"
Microsoft,MSFT,7/29/2019,141.03,141.5,"16,605,900"
Microsoft,MSFT,7/30/2019,140.35001,140.14,"16,846,500"
Microsoft,MSFT,7/31/2019,136.27,140.33,"38,598,800"
Microsoft,MSFT,8/1/2019,138.06,137,"40,557,500"
Microsoft,MSFT,8/2/2019,136.89999,138.09,"30,791,600"
Microsoft,MSFT,8/5/2019,132.21001,133.3,"42,749,600"
Microsoft,MSFT,8/6/2019,134.69,133.8,"32,696,700"
Microsoft,MSFT,8/7/2019,135.28,133.78999,"33,414,500"
Microsoft,MSFT,8/8/2019,138.89,136.60001,"27,496,500"
Microsoft,MSFT,8/9/2019,137.71001,138.61,"23,466,700"
Microsoft,MSFT,8/12/2019,135.78999,137.07001,"20,476,600"
Microsoft,MSFT,8/13/2019,138.60001,136.05,"25,154,600"
Microsoft,MSFT,8/14/2019,133.98,136.36,"32,527,300"
Microsoft,MSFT,8/15/2019,133.67999,134.39,"28,074,400"
Microsoft,MSFT,8/16/2019,136.13,134.88,"24,449,100"
Microsoft,MSFT,8/19/2019,138.41,137.85001,"24,355,700"
Microsoft,MSFT,8/20/2019,137.25999,138.21001,"21,170,800"
Microsoft,MSFT,8/21/2019,138.78999,138.55,"14,970,300"
Microsoft,MSFT,8/22/2019,137.78,138.66,"18,697,000"
Microsoft,MSFT,8/23/2019,133.39,137.19,"38,508,600"
Microsoft,MSFT,8/26/2019,135.45,134.99001,"20,312,600"
Microsoft,MSFT,8/27/2019,135.74001,136.39,"23,102,100"
Microsoft,MSFT,8/28/2019,135.56,134.88,"17,393,300"
Microsoft,MSFT,8/29/2019,138.12,137.25,"20,168,700"
Microsoft,MSFT,8/30/2019,137.86,139.14999,"23,940,100"
Microsoft,MSFT,9/3/2019,136.03999,136.61,"18,869,300"
Microsoft,MSFT,9/4/2019,137.63,137.3,"17,995,900"
Microsoft,MSFT,9/5/2019,140.05,139.11,"26,101,800"
Microsoft,MSFT,9/6/2019,139.10001,140.03,"20,824,500"
Microsoft,MSFT,9/9/2019,137.52,139.59,"25,773,900"
Microsoft,MSFT,9/10/2019,136.08,136.8,"28,903,400"
Microsoft,MSFT,9/11/2019,136.12,135.91,"24,726,100"
Microsoft,MSFT,9/12/2019,137.52,137.85001,"27,010,000"
Microsoft,MSFT,9/13/2019,137.32001,137.78,"23,363,100"
Microsoft,MSFT,9/16/2019,136.33,135.83,"16,731,400"
Microsoft,MSFT,9/17/2019,137.39,136.96001,"17,814,200"
Microsoft,MSFT,9/18/2019,138.52,137.36,"23,982,100"
Microsoft,MSFT,9/19/2019,141.07001,140.3,"35,772,100"
Microsoft,MSFT,9/20/2019,139.44,141.00999,"39,167,300"
Microsoft,MSFT,9/23/2019,139.14,139.23,"17,139,300"
Microsoft,MSFT,9/24/2019,137.38,140.36,"29,773,200"
Microsoft,MSFT,9/25/2019,139.36,137.5,"21,382,000"
Microsoft,MSFT,9/26/2019,139.53999,139.44,"17,456,600"
Microsoft,MSFT,9/27/2019,137.73,140.14999,"22,477,700"
Microsoft,MSFT,9/30/2019,139.03,138.05,"17,280,900"
Microsoft,MSFT,10/1/2019,137.07001,139.66,"21,466,600"
Microsoft,MSFT,10/2/2019,134.64999,136.25,"30,521,700"
Microsoft,MSFT,10/3/2019,136.28,134.95,"24,132,900"
Microsoft,MSFT,10/4/2019,138.12,136.75,"22,897,700"
Microsoft,MSFT,10/7/2019,137.12,137.14,"15,303,700"
Microsoft,MSFT,10/8/2019,135.67,137.08,"25,550,500"
Microsoft,MSFT,10/9/2019,138.24001,137.46001,"19,749,900"
Microsoft,MSFT,10/10/2019,139.10001,138.49001,"17,654,600"
Microsoft,MSFT,10/11/2019,139.67999,140.12,"25,446,000"
Microsoft,MSFT,10/14/2019,139.55,139.69,"13,304,300"
Microsoft,MSFT,10/15/2019,141.57001,140.06,"19,695,700"
Microsoft,MSFT,10/16/2019,140.41,140.78999,"20,751,600"
Microsoft,MSFT,10/17/2019,139.69,140.95,"21,460,600"
Microsoft,MSFT,10/18/2019,137.41,139.75999,"32,273,500"
Microsoft,MSFT,10/21/2019,138.42999,138.45,"20,078,200"
Microsoft,MSFT,10/22/2019,136.37,138.97,"27,431,000"
Microsoft,MSFT,10/23/2019,137.24001,136.88,"29,844,600"
Microsoft,MSFT,10/24/2019,139.94,139.39,"37,029,300"
Microsoft,MSFT,10/25/2019,140.73,139.34,"25,959,700"
Microsoft,MSFT,10/28/2019,144.19,144.39999,"35,280,100"
Microsoft,MSFT,10/29/2019,142.83,144.08,"20,589,500"
Microsoft,MSFT,10/30/2019,144.61,143.52,"18,496,600"
Microsoft,MSFT,10/31/2019,143.37,144.89999,"24,605,100"
Microsoft,MSFT,11/1/2019,143.72,144.25999,"33,128,400"
Microsoft,MSFT,11/4/2019,144.55,144.83,"16,912,000"
Microsoft,MSFT,11/5/2019,144.46001,144.97,"18,250,200"
Microsoft,MSFT,11/6/2019,144.06,144.37,"16,575,800"
Microsoft,MSFT,11/7/2019,144.25999,143.84,"17,786,700"
Microsoft,MSFT,11/8/2019,145.96001,143.98,"16,732,700"
Microsoft,MSFT,11/11/2019,146.11,145.34,"14,362,600"
Microsoft,MSFT,11/12/2019,147.07001,146.28,"18,641,600"
Microsoft,MSFT,11/13/2019,147.31,146.74001,"16,919,200"
Microsoft,MSFT,11/14/2019,148.06,147.02,"19,729,800"
Microsoft,MSFT,11/15/2019,149.97,148.92999,"23,485,700"
Microsoft,MSFT,11/18/2019,150.34,150.07001,"21,534,000"
Microsoft,MSFT,11/19/2019,150.39,150.88,"23,935,700"
Microsoft,MSFT,11/20/2019,149.62,150.31,"25,696,800"
Microsoft,MSFT,11/21/2019,149.48,149.39999,"18,576,100"
Microsoft,MSFT,11/22/2019,149.59,150.07001,"15,901,800"
Microsoft,MSFT,11/25/2019,151.23,150,"22,420,900"
Microsoft,MSFT,11/26/2019,152.03,151.36,"24,620,100"
Microsoft,MSFT,11/27/2019,152.32001,152.33,"15,184,400"
Microsoft,MSFT,11/29/2019,151.38,152.10001,"11,977,300"
Microsoft,MSFT,12/2/2019,149.55,151.81,"27,418,400"
Microsoft,MSFT,12/3/2019,149.31,147.49001,"24,066,000"
Microsoft,MSFT,12/4/2019,149.85001,150.14,"17,574,700"
Microsoft,MSFT,12/5/2019,149.92999,150.05,"17,869,100"
Microsoft,MSFT,12/6/2019,151.75,150.99001,"16,403,500"
Microsoft,MSFT,12/9/2019,151.36,151.07001,"16,687,400"
Microsoft,MSFT,12/10/2019,151.13,151.28999,"16,476,100"
Microsoft,MSFT,12/11/2019,151.7,151.53999,"18,856,600"
Microsoft,MSFT,12/12/2019,153.24001,151.64999,"24,612,100"
Microsoft,MSFT,12/13/2019,154.53,153,"23,845,400"
Microsoft,MSFT,12/16/2019,155.53,155.11,"24,144,200"
Microsoft,MSFT,12/17/2019,154.69,155.45,"25,425,600"
Microsoft,MSFT,12/18/2019,154.37,154.3,"24,129,200"
Microsoft,MSFT,12/19/2019,155.71001,154,"24,958,900"
Microsoft,MSFT,12/20/2019,157.41,157.35001,"53,477,500"
Microsoft,MSFT,12/23/2019,157.41,158.12,"17,718,200"
Microsoft,MSFT,12/24/2019,157.38,157.48,"8,989,200"
Microsoft,MSFT,12/26/2019,158.67,157.56,"14,520,600"
Microsoft,MSFT,12/27/2019,158.96001,159.45,"18,412,800"
Microsoft,MSFT,12/30/2019,157.59,158.99001,"16,348,400"
Microsoft,MSFT,12/31/2019,157.7,156.77,"18,369,400"
Microsoft,MSFT,1/2/2020,160.62,158.78,"22,622,100"
Microsoft,MSFT,1/3/2020,158.62,158.32001,"21,116,200"
Microsoft,MSFT,1/6/2020,159.03,157.08,"20,813,700"
Microsoft,MSFT,1/7/2020,157.58,159.32001,"21,634,100"
Microsoft,MSFT,1/8/2020,160.09,158.92999,"27,746,500"
Microsoft,MSFT,1/9/2020,162.09,161.84,"21,385,000"
Microsoft,MSFT,1/10/2020,161.34,162.82001,"20,725,900"
Microsoft,MSFT,1/13/2020,163.28,161.75999,"21,626,500"
Microsoft,MSFT,1/14/2020,162.13,163.39,"23,477,400"
Microsoft,MSFT,1/15/2020,163.17999,162.62,"21,417,900"
Microsoft,MSFT,1/16/2020,166.17,164.35001,"23,865,400"
Microsoft,MSFT,1/17/2020,167.10001,167.42,"34,371,700"
Microsoft,MSFT,1/21/2020,166.5,166.67999,"29,517,200"
Microsoft,MSFT,1/22/2020,165.7,167.39999,"24,138,800"
Microsoft,MSFT,1/23/2020,166.72,166.19,"19,680,800"
Microsoft,MSFT,1/24/2020,165.03999,167.50999,"24,918,100"
Microsoft,MSFT,1/27/2020,162.28,161.14999,"32,078,100"
Microsoft,MSFT,1/28/2020,165.46001,163.78,"24,899,900"
Microsoft,MSFT,1/29/2020,168.03999,167.84,"34,754,500"
Microsoft,MSFT,1/30/2020,172.78,174.05,"51,597,500"
Microsoft,MSFT,1/31/2020,170.23,172.21001,"36,142,700"
Microsoft,MSFT,2/3/2020,174.38,170.42999,"30,149,100"
Microsoft,MSFT,2/4/2020,180.12,177.14,"36,433,300"
Microsoft,MSFT,2/5/2020,179.89999,184.03,"39,186,300"
Microsoft,MSFT,2/6/2020,183.63,180.97,"27,751,400"
Microsoft,MSFT,2/7/2020,183.89,182.85001,"33,529,100"
Microsoft,MSFT,2/10/2020,188.7,183.58,"35,844,300"
Microsoft,MSFT,2/11/2020,184.44,190.64999,"53,159,900"
Microsoft,MSFT,2/12/2020,184.71001,185.58,"47,062,900"
Microsoft,MSFT,2/13/2020,183.71001,183.08,"35,295,800"
Microsoft,MSFT,2/14/2020,185.35001,183.25,"23,149,500"
Microsoft,MSFT,2/18/2020,187.23,185.61,"27,792,200"
Microsoft,MSFT,2/19/2020,187.28,188.06,"29,997,500"
Microsoft,MSFT,2/20/2020,184.42,186.95,"36,862,400"
Microsoft,MSFT,2/21/2020,178.59,183.17,"48,572,600"
Microsoft,MSFT,2/24/2020,170.89,167.77,"68,311,100"
Microsoft,MSFT,2/25/2020,168.07001,174.2,"68,073,300"
Microsoft,MSFT,2/26/2020,170.17,169.71001,"56,206,100"
Microsoft,MSFT,2/27/2020,158.17999,163.32001,"93,174,900"
Microsoft,MSFT,2/28/2020,162.00999,152.41,"97,073,600"
Microsoft,MSFT,3/2/2020,172.78999,165.31,"71,030,800"
Microsoft,MSFT,3/3/2020,164.50999,173.8,"71,677,000"
Microsoft,MSFT,3/4/2020,170.55,168.49001,"49,814,400"
Microsoft,MSFT,3/5/2020,166.27,166.05,"47,817,300"
Microsoft,MSFT,3/6/2020,161.57001,162.61,"72,821,100"
Microsoft,MSFT,3/9/2020,150.62,151,"70,419,300"
Microsoft,MSFT,3/10/2020,160.92,158.16,"65,354,400"
Microsoft,MSFT,3/11/2020,153.63,157.13,"56,371,600"
Microsoft,MSFT,3/12/2020,139.06,145.3,"93,226,400"
Microsoft,MSFT,3/13/2020,158.83,147.5,"92,727,400"
Microsoft,MSFT,3/16/2020,135.42,140,"87,905,900"
Microsoft,MSFT,3/17/2020,146.57001,140,"80,963,800"
Microsoft,MSFT,3/18/2020,140.39999,138,"73,106,421"
Navistar,NAV,3/19/2019,32.83,32.95,"379,300"
Navistar,NAV,3/20/2019,33.12,32.7,"588,700"
Navistar,NAV,3/21/2019,33.26,32.96,"243,400"
Navistar,NAV,3/22/2019,31.35,32.83,"463,900"
Navistar,NAV,3/25/2019,32.04,31.23,"478,800"
Navistar,NAV,3/26/2019,32.37,32.35,"376,700"
Navistar,NAV,3/27/2019,32.18,32.31,"438,000"
Navistar,NAV,3/28/2019,32.32,32.23,"414,500"
Navistar,NAV,3/29/2019,32.3,32.64,"359,800"
Navistar,NAV,4/1/2019,33,32.68,"281,200"
Navistar,NAV,4/2/2019,32.76,32.95,"235,300"
Navistar,NAV,4/3/2019,32.68,32.9,"547,800"
Navistar,NAV,4/4/2019,33.45,32.83,"665,100"
Navistar,NAV,4/5/2019,33.11,33.66,"855,700"
Navistar,NAV,4/8/2019,33.11,32.78,"298,300"
Navistar,NAV,4/9/2019,32.19,32.8,"350,100"
Navistar,NAV,4/10/2019,32.45,32.28,"520,000"
Navistar,NAV,4/11/2019,33.09,32.44,"296,500"
Navistar,NAV,4/12/2019,33.93,33.56,"377,100"
Navistar,NAV,4/15/2019,33.4,33.91,"231,100"
Navistar,NAV,4/16/2019,33.91,33.55,"189,500"
Navistar,NAV,4/17/2019,34.42,34.1,"334,800"
Navistar,NAV,4/18/2019,34.74,34.57,"275,000"
Navistar,NAV,4/22/2019,34.72,34.58,"306,200"
Navistar,NAV,4/23/2019,34.89,35,"298,500"
Navistar,NAV,4/24/2019,35.14,34.72,"231,400"
Navistar,NAV,4/25/2019,33.93,34.82,"200,200"
Navistar,NAV,4/26/2019,34.59,33.84,"264,400"
Navistar,NAV,4/29/2019,34.46,34.6,"251,900"
Navistar,NAV,4/30/2019,34.14,34.59,"288,800"
Navistar,NAV,5/1/2019,32.99,34.32,"326,400"
Navistar,NAV,5/2/2019,32.6,32.78,"237,800"
Navistar,NAV,5/3/2019,34.08,32.81,"249,800"
Navistar,NAV,5/6/2019,33.75,32.64,"368,100"
Navistar,NAV,5/7/2019,32.41,33.25,"268,700"
Navistar,NAV,5/8/2019,31.98,32.31,"208,200"
Navistar,NAV,5/9/2019,31.33,31.53,"590,700"
Navistar,NAV,5/10/2019,30.5,31.18,"437,700"
Navistar,NAV,5/13/2019,31.42,29.6,"1,484,500"
Navistar,NAV,5/14/2019,34.29,31.78,"2,061,900"
Navistar,NAV,5/15/2019,32.78,33.76,"839,300"
Navistar,NAV,5/16/2019,32.73,32.67,"317,000"
Navistar,NAV,5/17/2019,31.47,32.31,"484,600"
Navistar,NAV,5/20/2019,32.02,31.16,"355,200"
Navistar,NAV,5/21/2019,32.76,32.23,"462,300"
Navistar,NAV,5/22/2019,31.89,32.38,"196,200"
Navistar,NAV,5/23/2019,30.66,31.29,"313,800"
Navistar,NAV,5/24/2019,30.85,31.02,"127,400"
Navistar,NAV,5/28/2019,32.15,31.07,"770,200"
Navistar,NAV,5/29/2019,32.31,31.67,"541,000"
Navistar,NAV,5/30/2019,32.26,32.28,"407,100"
Navistar,NAV,5/31/2019,31.11,31.75,"514,400"
Navistar,NAV,6/3/2019,31.1,31.43,"684,400"
Navistar,NAV,6/4/2019,33.96,33,"1,203,800"
Navistar,NAV,6/5/2019,33.89,34.65,"710,500"
Navistar,NAV,6/6/2019,33.7,33.9,"308,600"
Navistar,NAV,6/7/2019,33.2,33.66,"544,200"
Navistar,NAV,6/10/2019,33.89,33.76,"587,600"
Navistar,NAV,6/11/2019,34.18,34.31,"480,300"
Navistar,NAV,6/12/2019,33.65,34.05,"255,400"
Navistar,NAV,6/13/2019,34.18,33.73,"360,900"
Navistar,NAV,6/14/2019,33.82,34.03,"266,000"
Navistar,NAV,6/17/2019,33.7,33.89,"275,400"
Navistar,NAV,6/18/2019,34.38,34.04,"303,900"
Navistar,NAV,6/19/2019,34.23,34.48,"635,700"
Navistar,NAV,6/20/2019,34.89,34.9,"306,900"
Navistar,NAV,6/21/2019,33.84,34.66,"396,800"
Navistar,NAV,6/24/2019,34.02,33.84,"445,600"
Navistar,NAV,6/25/2019,33.38,34,"338,100"
Navistar,NAV,6/26/2019,33.27,33.53,"223,200"
Navistar,NAV,6/27/2019,33.84,33.46,"530,500"
Navistar,NAV,6/28/2019,34.45,33.91,"993,800"
Navistar,NAV,7/1/2019,34.84,35.22,"479,000"
Navistar,NAV,7/2/2019,34.46,34.7,"322,700"
Navistar,NAV,7/3/2019,34.19,34.69,"160,200"
Navistar,NAV,7/5/2019,33.89,33.92,"247,000"
Navistar,NAV,7/8/2019,33.25,33.66,"264,500"
Navistar,NAV,7/9/2019,33.5,32.98,"271,000"
Navistar,NAV,7/10/2019,33.26,33.72,"269,200"
Navistar,NAV,7/11/2019,32.82,33.27,"243,200"
Navistar,NAV,7/12/2019,33.61,32.91,"280,600"
Navistar,NAV,7/15/2019,33.54,33.7,"402,500"
Navistar,NAV,7/16/2019,33.6,33.2,"456,500"
Navistar,NAV,7/17/2019,31.43,33,"769,600"
Navistar,NAV,7/18/2019,31.02,31.35,"442,000"
Navistar,NAV,7/19/2019,31.07,31.05,"386,800"
Navistar,NAV,7/22/2019,30.79,31.07,"366,600"
Navistar,NAV,7/23/2019,31.75,30.83,"360,100"
Navistar,NAV,7/24/2019,32.26,31.28,"462,800"
Navistar,NAV,7/25/2019,31.72,32.16,"310,900"
Navistar,NAV,7/26/2019,32.04,31.78,"260,700"
Navistar,NAV,7/29/2019,31.47,31.96,"291,000"
Navistar,NAV,7/30/2019,32,30.82,"596,400"
Navistar,NAV,7/31/2019,31.24,32.09,"433,100"
Navistar,NAV,8/1/2019,30.35,31.21,"462,800"
Navistar,NAV,8/2/2019,29.03,30.08,"573,600"
Navistar,NAV,8/5/2019,27.4,28.01,"526,900"
Navistar,NAV,8/6/2019,27,27.7,"564,300"
Navistar,NAV,8/7/2019,25.9,26.55,"522,400"
Navistar,NAV,8/8/2019,26.3,26.18,"370,000"
Navistar,NAV,8/9/2019,25.26,26.16,"579,500"
Navistar,NAV,8/12/2019,24.5,25.01,"350,200"
Navistar,NAV,8/13/2019,25.49,24.47,"557,800"
Navistar,NAV,8/14/2019,23.9,24.8,"435,500"
Navistar,NAV,8/15/2019,22.81,24.02,"371,100"
Navistar,NAV,8/16/2019,23.94,23.04,"338,800"
Navistar,NAV,8/19/2019,24.02,24.53,"291,400"
Navistar,NAV,8/20/2019,23.2,23.93,"236,500"
Navistar,NAV,8/21/2019,24.1,23.65,"352,100"
Navistar,NAV,8/22/2019,23.88,24.28,"331,000"
Navistar,NAV,8/23/2019,22.36,23.55,"394,300"
Navistar,NAV,8/26/2019,22.48,22.76,"259,000"
Navistar,NAV,8/27/2019,21.63,22.62,"496,600"
Navistar,NAV,8/28/2019,21.7,21.51,"328,200"
Navistar,NAV,8/29/2019,22.94,22.04,"365,900"
Navistar,NAV,8/30/2019,23,23.08,"392,400"
Navistar,NAV,9/3/2019,21.86,22.78,"683,300"
Navistar,NAV,9/4/2019,24.78,23.16,"2,270,700"
Navistar,NAV,9/5/2019,25.35,25.2,"1,234,600"
Navistar,NAV,9/6/2019,26.38,26.14,"919,800"
Navistar,NAV,9/9/2019,28.82,26.65,"960,000"
Navistar,NAV,9/10/2019,28.77,28.54,"697,500"
Navistar,NAV,9/11/2019,30.3,29.04,"1,335,600"
Navistar,NAV,9/12/2019,29,30.11,"747,400"
Navistar,NAV,9/13/2019,29.55,29.34,"646,900"
Navistar,NAV,9/16/2019,29.56,29.04,"701,900"
Navistar,NAV,9/17/2019,29.19,29.1,"464,700"
Navistar,NAV,9/18/2019,29.05,29.08,"481,000"
Navistar,NAV,9/19/2019,29.3,28.98,"1,258,500"
Navistar,NAV,9/20/2019,28.41,29.3,"664,100"
Navistar,NAV,9/23/2019,28.74,28.41,"357,700"
Navistar,NAV,9/24/2019,27.52,28.64,"442,400"
Navistar,NAV,9/25/2019,27.97,27.44,"445,500"
Navistar,NAV,9/26/2019,27.67,27.83,"208,900"
Navistar,NAV,9/27/2019,27.99,27.84,"438,700"
Navistar,NAV,9/30/2019,28.11,28.15,"624,100"
Navistar,NAV,10/1/2019,26.78,28.35,"481,100"
Navistar,NAV,10/2/2019,26.51,26.31,"329,400"
Navistar,NAV,10/3/2019,26.73,26.38,"550,000"
Navistar,NAV,10/4/2019,27.06,26.85,"356,500"
Navistar,NAV,10/7/2019,26.42,26.94,"546,000"
Navistar,NAV,10/8/2019,25.98,25.95,"249,100"
Navistar,NAV,10/9/2019,25.58,26.24,"377,800"
Navistar,NAV,10/10/2019,26.42,25.84,"284,600"
Navistar,NAV,10/11/2019,27.81,27.19,"614,500"
Navistar,NAV,10/14/2019,28.61,27.47,"422,100"
Navistar,NAV,10/15/2019,28.88,28.63,"323,500"
Navistar,NAV,10/16/2019,28.6,28.66,"255,900"
Navistar,NAV,10/17/2019,29.17,28.83,"250,100"
Navistar,NAV,10/18/2019,29.33,29.03,"293,800"
Navistar,NAV,10/21/2019,30.11,29.71,"406,900"
Navistar,NAV,10/22/2019,30.61,30.13,"274,500"
Navistar,NAV,10/23/2019,30.79,30.54,"211,600"
Navistar,NAV,10/24/2019,30.41,30.87,"216,100"
Navistar,NAV,10/25/2019,31.47,30.35,"410,300"
Navistar,NAV,10/28/2019,32.23,31.7,"353,800"
Navistar,NAV,10/29/2019,32.29,31.85,"248,100"
Navistar,NAV,10/30/2019,31.95,32.02,"246,800"
Navistar,NAV,10/31/2019,31.28,31.87,"204,400"
Navistar,NAV,11/1/2019,33.27,31.74,"438,500"
Navistar,NAV,11/4/2019,34.08,33.78,"467,800"
Navistar,NAV,11/5/2019,33.17,34.2,"359,600"
Navistar,NAV,11/6/2019,32.74,33.18,"333,000"
Navistar,NAV,11/7/2019,33.56,33.31,"245,500"
Navistar,NAV,11/8/2019,33.55,33.45,"146,800"
Navistar,NAV,11/11/2019,33.8,33.22,"183,900"
Navistar,NAV,11/12/2019,33.26,33.65,"172,800"
Navistar,NAV,11/13/2019,32.8,32.91,"193,600"
Navistar,NAV,11/14/2019,32.66,32.38,"210,500"
Navistar,NAV,11/15/2019,33.02,33.2,"254,500"
Navistar,NAV,11/18/2019,32.52,32.84,"195,000"
Navistar,NAV,11/19/2019,31.92,32.5,"212,200"
Navistar,NAV,11/20/2019,30.99,31.55,"295,700"
Navistar,NAV,11/21/2019,31.3,30.87,"179,500"
Navistar,NAV,11/22/2019,32.01,31.46,"144,200"
Navistar,NAV,11/25/2019,32.86,32.1,"194,900"
Navistar,NAV,11/26/2019,32.78,32.81,"145,700"
Navistar,NAV,11/27/2019,32.91,32.74,"176,700"
Navistar,NAV,11/29/2019,32.65,32.75,"92,400"
Navistar,NAV,12/2/2019,32.5,32.81,"221,200"
Navistar,NAV,12/3/2019,31.77,31.8,"150,000"
Navistar,NAV,12/4/2019,31.63,31.91,"270,500"
Navistar,NAV,12/5/2019,31.4,31.63,"316,600"
Navistar,NAV,12/6/2019,32.27,32.27,"383,900"
Navistar,NAV,12/9/2019,31.91,32.12,"265,300"
Navistar,NAV,12/10/2019,31.92,31.88,"315,800"
Navistar,NAV,12/11/2019,32.33,32.07,"228,700"
Navistar,NAV,12/12/2019,32.75,32.6,"302,900"
Navistar,NAV,12/13/2019,32.27,32.69,"291,400"
Navistar,NAV,12/16/2019,32.35,32.39,"481,400"
Navistar,NAV,12/17/2019,28.97,30.1,"1,496,700"
Navistar,NAV,12/18/2019,29.19,29.23,"669,400"
Navistar,NAV,12/19/2019,29.42,28.99,"645,400"
Navistar,NAV,12/20/2019,29.81,29.55,"624,300"
Navistar,NAV,12/23/2019,30.12,29.84,"354,500"
Navistar,NAV,12/24/2019,30.05,30,"129,200"
Navistar,NAV,12/26/2019,29.65,29.98,"262,900"
Navistar,NAV,12/27/2019,29.29,29.65,"252,700"
Navistar,NAV,12/30/2019,28.9,29.24,"315,300"
Navistar,NAV,12/31/2019,28.94,28.75,"352,800"
Navistar,NAV,1/2/2020,28.54,29.34,"324,400"
Navistar,NAV,1/3/2020,28.24,28.01,"376,100"
Navistar,NAV,1/6/2020,27.94,27.88,"425,300"
Navistar,NAV,1/7/2020,27.85,27.61,"345,600"
Navistar,NAV,1/8/2020,28.01,27.6,"311,700"
Navistar,NAV,1/9/2020,27.98,28.33,"317,200"
Navistar,NAV,1/10/2020,27.4,27.98,"356,600"
Navistar,NAV,1/13/2020,26.93,27.29,"351,500"
Navistar,NAV,1/14/2020,27.38,27.5,"354,800"
Navistar,NAV,1/15/2020,26.99,27.06,"322,400"
Navistar,NAV,1/16/2020,27.58,27.36,"465,600"
Navistar,NAV,1/17/2020,27.41,27.71,"266,000"
Navistar,NAV,1/21/2020,26.67,27.2,"395,800"
Navistar,NAV,1/22/2020,26.09,26.67,"315,400"
Navistar,NAV,1/23/2020,26.15,26,"339,800"
Navistar,NAV,1/24/2020,25.57,26.21,"288,000"
Navistar,NAV,1/27/2020,24.55,24.75,"285,100"
Navistar,NAV,1/28/2020,24.65,24.9,"307,200"
Navistar,NAV,1/29/2020,24.11,24.83,"300,100"
Navistar,NAV,1/30/2020,24.07,23.89,"491,600"
Navistar,NAV,1/31/2020,36.62,37.06,"8,977,800"
Navistar,NAV,2/3/2020,35.7,36.55,"5,431,800"
Navistar,NAV,2/4/2020,36.16,35.75,"3,946,200"
Navistar,NAV,2/5/2020,37.48,36.54,"2,021,700"
Navistar,NAV,2/6/2020,37.18,37.5,"407,800"
Navistar,NAV,2/7/2020,37.05,36.96,"428,200"
Navistar,NAV,2/10/2020,37.11,36.89,"437,900"
Navistar,NAV,2/11/2020,37.65,37.32,"746,900"
Navistar,NAV,2/12/2020,37.66,37.74,"427,200"
Navistar,NAV,2/13/2020,37.19,37.4,"564,500"
Navistar,NAV,2/14/2020,37.28,37.34,"303,700"
Navistar,NAV,2/18/2020,37.49,37.04,"264,300"
Navistar,NAV,2/19/2020,37.51,37.48,"754,500"
Navistar,NAV,2/20/2020,37.65,37.28,"438,200"
Navistar,NAV,2/21/2020,37.36,37.69,"651,900"
Navistar,NAV,2/24/2020,37,37.2,"1,135,500"
Navistar,NAV,2/25/2020,36.36,37.04,"1,052,100"
Navistar,NAV,2/26/2020,36.53,36.66,"719,200"
Navistar,NAV,2/27/2020,35.81,36.12,"1,287,800"
Navistar,NAV,2/28/2020,36.31,35.44,"1,174,900"
Navistar,NAV,3/2/2020,36.11,36.26,"1,076,400"
Navistar,NAV,3/3/2020,35.5,36,"1,469,900"
Navistar,NAV,3/4/2020,35.33,35.5,"1,155,900"
Navistar,NAV,3/5/2020,35.05,35.3,"1,192,900"
Navistar,NAV,3/6/2020,33.2,34.58,"1,330,000"
Navistar,NAV,3/9/2020,30.42,31.66,"1,435,300"
Navistar,NAV,3/10/2020,31.53,31.33,"929,100"
Navistar,NAV,3/11/2020,30.41,31.06,"945,700"
Navistar,NAV,3/12/2020,25.75,29.54,"2,044,600"
Navistar,NAV,3/13/2020,26.27,26.8,"998,900"
Navistar,NAV,3/16/2020,22.73,24,"1,581,800"
Navistar,NAV,3/17/2020,19.28,22.78,"3,235,400"
Navistar,NAV,3/18/2020,16.94,18.18,"1,634,905"
Northrop Grumman,NOC,3/19/2019,271.01001,276.04999,"1,029,500"
Northrop Grumman,NOC,3/20/2019,270.45999,271.01001,"869,100"
Northrop Grumman,NOC,3/21/2019,272.48001,269.32999,"612,400"
Northrop Grumman,NOC,3/22/2019,268.35999,271.98999,"830,100"
Northrop Grumman,NOC,3/25/2019,268.60001,269.01001,"557,300"
Northrop Grumman,NOC,3/26/2019,265.85001,270.60001,"1,070,800"
Northrop Grumman,NOC,3/27/2019,263.92001,265.81,"809,700"
Northrop Grumman,NOC,3/28/2019,267,265.14001,"1,080,300"
Northrop Grumman,NOC,3/29/2019,269.60001,268.84,"935,000"
Northrop Grumman,NOC,4/1/2019,274.10999,271.13,"759,200"
Northrop Grumman,NOC,4/2/2019,273.32999,274.35001,"542,700"
Northrop Grumman,NOC,4/3/2019,266.76001,273.88,"1,321,500"
Northrop Grumman,NOC,4/4/2019,271.01001,267.51001,"1,129,100"
Northrop Grumman,NOC,4/5/2019,276.29999,274.79999,"734,400"
Northrop Grumman,NOC,4/8/2019,276.89999,275,"607,600"
Northrop Grumman,NOC,4/9/2019,273.47,275.26999,"484,200"
Northrop Grumman,NOC,4/10/2019,270.53,272.98001,"774,500"
Northrop Grumman,NOC,4/11/2019,277.39001,272.04999,"661,900"
Northrop Grumman,NOC,4/12/2019,283.04999,278.26001,"1,108,700"
Northrop Grumman,NOC,4/15/2019,280.22,282.92001,"474,400"
Northrop Grumman,NOC,4/16/2019,281.60999,280.5,"608,800"
Northrop Grumman,NOC,4/17/2019,278.76999,283.45999,"665,800"
Northrop Grumman,NOC,4/18/2019,281.16,279.26999,"545,600"
Northrop Grumman,NOC,4/22/2019,282.89001,280.19,"494,900"
Northrop Grumman,NOC,4/23/2019,292.60999,287.70001,"1,678,900"
Northrop Grumman,NOC,4/24/2019,280,289.54999,"2,439,300"
Northrop Grumman,NOC,4/25/2019,279.19,279.39999,"1,298,400"
Northrop Grumman,NOC,4/26/2019,283.13,279.85999,"953,200"
Northrop Grumman,NOC,4/29/2019,286,283.59,"954,400"
Northrop Grumman,NOC,4/30/2019,289.91,288.47,"931,000"
Northrop Grumman,NOC,5/1/2019,289.31,289.94,"825,800"
Northrop Grumman,NOC,5/2/2019,289.92999,288.48999,"1,028,100"
Northrop Grumman,NOC,5/3/2019,292.04001,291.04999,"974,800"
Northrop Grumman,NOC,5/6/2019,291.34,287.5,"549,000"
Northrop Grumman,NOC,5/7/2019,288.38,289.53,"731,800"
Northrop Grumman,NOC,5/8/2019,290.56,288.25,"667,700"
Northrop Grumman,NOC,5/9/2019,295,287.79001,"1,125,400"
Northrop Grumman,NOC,5/10/2019,300.79999,294.63,"1,418,000"
Northrop Grumman,NOC,5/13/2019,295.48001,295.01999,"987,000"
Northrop Grumman,NOC,5/14/2019,295.64001,295.82001,"1,256,900"
Northrop Grumman,NOC,5/15/2019,294.48999,293.81,"619,700"
Northrop Grumman,NOC,5/16/2019,304.70999,296.25,"1,045,900"
Northrop Grumman,NOC,5/17/2019,306.69,302.84,"1,172,000"
Northrop Grumman,NOC,5/20/2019,314.57999,306.29999,"1,427,500"
Northrop Grumman,NOC,5/21/2019,316.23999,315.13,"1,385,300"
Northrop Grumman,NOC,5/22/2019,316.63,315.73999,"952,100"
Northrop Grumman,NOC,5/23/2019,311.09,313.70001,"1,116,900"
Northrop Grumman,NOC,5/24/2019,312.07001,312.42001,"723,700"
Northrop Grumman,NOC,5/28/2019,308.23001,310.88,"1,419,600"
Northrop Grumman,NOC,5/29/2019,306.01001,306.78,"582,000"
Northrop Grumman,NOC,5/30/2019,309.81,306.98001,"1,099,500"
Northrop Grumman,NOC,5/31/2019,303.25,304.56,"667,700"
Northrop Grumman,NOC,6/3/2019,306.94,303.01001,"746,500"
Northrop Grumman,NOC,6/4/2019,312.26999,307.87,"796,700"
Northrop Grumman,NOC,6/5/2019,316.76999,313.89999,"703,000"
Northrop Grumman,NOC,6/6/2019,314.82001,316.78,"595,000"
Northrop Grumman,NOC,6/7/2019,318.29001,315.89001,"1,010,000"
Northrop Grumman,NOC,6/10/2019,311.31,323,"1,088,700"
Northrop Grumman,NOC,6/11/2019,300.73001,311.31,"1,603,500"
Northrop Grumman,NOC,6/12/2019,304.85001,301.20001,"771,500"
Northrop Grumman,NOC,6/13/2019,307.63,306.22,"1,327,600"
Northrop Grumman,NOC,6/14/2019,309.42999,308.45001,"768,200"
Northrop Grumman,NOC,6/17/2019,309.47,310.85001,"572,500"
Northrop Grumman,NOC,6/18/2019,313.19,310.62,"679,000"
Northrop Grumman,NOC,6/19/2019,315.19,313.23999,"698,700"
Northrop Grumman,NOC,6/20/2019,323.82001,317.73999,"1,195,700"
Northrop Grumman,NOC,6/21/2019,322.16,324.89001,"1,096,600"
Northrop Grumman,NOC,6/24/2019,321.48001,322.82001,"359,200"
Northrop Grumman,NOC,6/25/2019,321.14999,322.20999,"559,200"
Northrop Grumman,NOC,6/26/2019,318.70001,321.26001,"590,500"
Northrop Grumman,NOC,6/27/2019,318.28,319.13,"640,900"
Northrop Grumman,NOC,6/28/2019,323.10999,318.23001,"842,800"
Northrop Grumman,NOC,7/1/2019,318.54001,325,"745,600"
Northrop Grumman,NOC,7/2/2019,323.69,319.82999,"547,500"
Northrop Grumman,NOC,7/3/2019,325.25,325,"352,000"
Northrop Grumman,NOC,7/5/2019,325.20001,324.53,"325,600"
Northrop Grumman,NOC,7/8/2019,323.98999,324.03,"377,100"
Northrop Grumman,NOC,7/9/2019,325.81,323.26001,"481,600"
Northrop Grumman,NOC,7/10/2019,324.06,326.16,"451,800"
Northrop Grumman,NOC,7/11/2019,324.92999,324.57001,"718,800"
Northrop Grumman,NOC,7/12/2019,329.53,326.28,"654,700"
Northrop Grumman,NOC,7/15/2019,325.26999,330.10001,"624,600"
Northrop Grumman,NOC,7/16/2019,323.82999,325.59,"625,400"
Northrop Grumman,NOC,7/17/2019,322,323.16,"567,700"
Northrop Grumman,NOC,7/18/2019,321.14001,322,"637,900"
Northrop Grumman,NOC,7/19/2019,322.16,323.45999,"881,400"
Northrop Grumman,NOC,7/22/2019,323.20001,321.01001,"604,600"
Northrop Grumman,NOC,7/23/2019,323.98999,326.29999,"1,587,800"
Northrop Grumman,NOC,7/24/2019,342.97,323.88,"1,895,300"
Northrop Grumman,NOC,7/25/2019,354.72,345.97,"1,888,600"
Northrop Grumman,NOC,7/26/2019,352.51999,353.60999,"896,500"
Northrop Grumman,NOC,7/29/2019,355.42999,352.54001,"698,700"
Northrop Grumman,NOC,7/30/2019,352.91,354.25,"603,300"
Northrop Grumman,NOC,7/31/2019,345.57001,351.04001,"1,105,100"
Northrop Grumman,NOC,8/1/2019,345.01999,345.26999,"660,500"
Northrop Grumman,NOC,8/2/2019,341.16,345,"621,700"
Northrop Grumman,NOC,8/5/2019,342.81,337.76999,"968,500"
Northrop Grumman,NOC,8/6/2019,354.25,349.98999,"1,007,200"
Northrop Grumman,NOC,8/7/2019,361.42001,351.94,"1,486,300"
Northrop Grumman,NOC,8/8/2019,368.95999,364.54999,"1,434,700"
Northrop Grumman,NOC,8/9/2019,370.54001,368.79999,"896,900"
Northrop Grumman,NOC,8/12/2019,373.20999,368.14999,"868,800"
Northrop Grumman,NOC,8/13/2019,370.66,375.56,"1,002,400"
Northrop Grumman,NOC,8/14/2019,361.42001,365.56,"871,900"
Northrop Grumman,NOC,8/15/2019,365.22,363,"705,900"
Northrop Grumman,NOC,8/16/2019,367.91,367.82001,"841,600"
Northrop Grumman,NOC,8/19/2019,370.07999,371.79999,"548,400"
Northrop Grumman,NOC,8/20/2019,369.01001,370.13,"517,200"
Northrop Grumman,NOC,8/21/2019,369.14001,372.13,"655,000"
Northrop Grumman,NOC,8/22/2019,372.01999,369.5,"640,300"
Northrop Grumman,NOC,8/23/2019,361.5,369.48999,"667,800"
Northrop Grumman,NOC,8/26/2019,366.64999,364.12,"446,000"
Northrop Grumman,NOC,8/27/2019,364.17999,367.53,"407,200"
Northrop Grumman,NOC,8/28/2019,363.89999,363.34,"571,300"
Northrop Grumman,NOC,8/29/2019,367.92999,368.01001,"625,800"
Northrop Grumman,NOC,8/30/2019,367.87,370.59,"576,300"
Northrop Grumman,NOC,9/3/2019,366.23001,364.64999,"660,200"
Northrop Grumman,NOC,9/4/2019,372.06,368.64001,"625,600"
Northrop Grumman,NOC,9/5/2019,368.42999,375,"698,400"
Northrop Grumman,NOC,9/6/2019,367.76999,369.59,"536,400"
Northrop Grumman,NOC,9/9/2019,355.82999,367.57001,"1,272,600"
Northrop Grumman,NOC,9/10/2019,355.09,352.60001,"1,534,900"
Northrop Grumman,NOC,9/11/2019,358.85001,355.17001,"1,150,000"
Northrop Grumman,NOC,9/12/2019,365.22,361.72,"776,500"
Northrop Grumman,NOC,9/13/2019,363.67999,366.70001,"704,400"
Northrop Grumman,NOC,9/16/2019,371.42999,368.5,"988,600"
Northrop Grumman,NOC,9/17/2019,374.47,371.44,"1,151,800"
Northrop Grumman,NOC,9/18/2019,377.42001,376.39999,"1,205,200"
Northrop Grumman,NOC,9/19/2019,375.57999,376.88,"1,029,400"
Northrop Grumman,NOC,9/20/2019,368.17999,376.57001,"3,489,400"
Northrop Grumman,NOC,9/23/2019,369.13,368.17001,"979,000"
Northrop Grumman,NOC,9/24/2019,369.51001,371.47,"1,120,700"
Northrop Grumman,NOC,9/25/2019,375.01001,371.03,"1,349,500"
Northrop Grumman,NOC,9/26/2019,382.14999,376.20999,"1,255,000"
Northrop Grumman,NOC,9/27/2019,371.17999,381.17001,"1,117,300"
Northrop Grumman,NOC,9/30/2019,374.79001,372.38,"877,100"
Northrop Grumman,NOC,10/1/2019,367.79001,375.97,"1,045,700"
Northrop Grumman,NOC,10/2/2019,362.5,366.35001,"1,451,000"
Northrop Grumman,NOC,10/3/2019,364.32999,362.34,"835,600"
Northrop Grumman,NOC,10/4/2019,368.98001,365.29001,"953,800"
Northrop Grumman,NOC,10/7/2019,367.92001,368.01999,"592,000"
Northrop Grumman,NOC,10/8/2019,368.44,366,"736,100"
Northrop Grumman,NOC,10/9/2019,367.63,370.17001,"1,268,900"
Northrop Grumman,NOC,10/10/2019,368.75,367.53,"967,900"
Northrop Grumman,NOC,10/11/2019,362.22,372.45001,"1,535,100"
Northrop Grumman,NOC,10/14/2019,366.42001,363.04999,"658,000"
Northrop Grumman,NOC,10/15/2019,361.94,366.31,"744,800"
Northrop Grumman,NOC,10/16/2019,364.69,361.94,"553,600"
Northrop Grumman,NOC,10/17/2019,356.26999,364.53,"1,081,400"
Northrop Grumman,NOC,10/18/2019,349.62,357.35001,"2,198,400"
Northrop Grumman,NOC,10/21/2019,350.39001,352.60999,"1,102,700"
Northrop Grumman,NOC,10/22/2019,352.38,347.5,"1,154,800"
Northrop Grumman,NOC,10/23/2019,353.20001,352,"1,117,000"
Northrop Grumman,NOC,10/24/2019,356.91,348,"1,312,100"
Northrop Grumman,NOC,10/25/2019,345,357.57999,"1,563,500"
Northrop Grumman,NOC,10/28/2019,346.53,345.73999,"1,348,400"
Northrop Grumman,NOC,10/29/2019,347.17001,346.45001,"737,000"
Northrop Grumman,NOC,10/30/2019,354.07999,348.04999,"840,200"
Northrop Grumman,NOC,10/31/2019,352.48001,353.38,"829,200"
Northrop Grumman,NOC,11/1/2019,352.13,353.35001,"1,167,500"
Northrop Grumman,NOC,11/4/2019,340.67001,353.64999,"1,984,800"
Northrop Grumman,NOC,11/5/2019,337.85001,340,"2,410,700"
Northrop Grumman,NOC,11/6/2019,344.01999,339.17999,"1,168,000"
Northrop Grumman,NOC,11/7/2019,343.42999,344.01001,"1,154,900"
Northrop Grumman,NOC,11/8/2019,350.10999,342.92999,"807,800"
Northrop Grumman,NOC,11/11/2019,350,348.60001,"547,100"
Northrop Grumman,NOC,11/12/2019,351.69,349.42999,"514,800"
Northrop Grumman,NOC,11/13/2019,353.72,352.45999,"517,200"
Northrop Grumman,NOC,11/14/2019,355.69,353.16,"610,000"
Northrop Grumman,NOC,11/15/2019,356.66,358.45999,"871,300"
Northrop Grumman,NOC,11/18/2019,356.70001,355.88,"891,400"
Northrop Grumman,NOC,11/19/2019,353.54001,357.73001,"790,900"
Northrop Grumman,NOC,11/20/2019,353,353.53,"777,600"
Northrop Grumman,NOC,11/21/2019,348.22,352.76999,"785,100"
Northrop Grumman,NOC,11/22/2019,349.16,349.17999,"583,300"
Northrop Grumman,NOC,11/25/2019,349.75,350.32999,"988,300"
Northrop Grumman,NOC,11/26/2019,353.85001,350.28,"1,294,500"
Northrop Grumman,NOC,11/27/2019,352.88,352.32999,"619,700"
Northrop Grumman,NOC,11/29/2019,351.76999,351,"311,200"
Northrop Grumman,NOC,12/2/2019,341.73001,351.97,"886,600"
Northrop Grumman,NOC,12/3/2019,343.14999,340.17999,"1,320,500"
Northrop Grumman,NOC,12/4/2019,343.20999,344.75,"708,900"
Northrop Grumman,NOC,12/5/2019,344.41,344.67001,"803,900"
Northrop Grumman,NOC,12/6/2019,344.76001,346.10001,"931,400"
Northrop Grumman,NOC,12/9/2019,343.04999,344.76001,"1,137,200"
Northrop Grumman,NOC,12/10/2019,344.48001,343.06,"1,041,100"
Northrop Grumman,NOC,12/11/2019,348.70999,345.73001,"574,500"
Northrop Grumman,NOC,12/12/2019,345.89999,348.76999,"737,600"
Northrop Grumman,NOC,12/13/2019,344.64999,344.56,"865,800"
Northrop Grumman,NOC,12/16/2019,344.69,344.32999,"972,900"
Northrop Grumman,NOC,12/17/2019,345.84,345.39999,"753,700"
Northrop Grumman,NOC,12/18/2019,338.70001,345.56,"1,145,400"
Northrop Grumman,NOC,12/19/2019,342.20999,338.79001,"1,418,600"
Northrop Grumman,NOC,12/20/2019,345.91,343.94,"1,534,600"
Northrop Grumman,NOC,12/23/2019,348.12,348.54001,"652,300"
Northrop Grumman,NOC,12/24/2019,347.07999,348.82001,"229,400"
Northrop Grumman,NOC,12/26/2019,347.95999,347.63,"432,700"
Northrop Grumman,NOC,12/27/2019,346.44,348.5,"356,900"
Northrop Grumman,NOC,12/30/2019,349.07001,347.70001,"575,500"
Northrop Grumman,NOC,12/31/2019,343.97,348.26999,"907,800"
Northrop Grumman,NOC,1/2/2020,355.70001,344.44,"941,900"
Northrop Grumman,NOC,1/3/2020,375.01001,368.14999,"2,600,300"
Northrop Grumman,NOC,1/6/2020,375.82999,379.95001,"2,130,000"
Northrop Grumman,NOC,1/7/2020,374.97,373.62,"863,600"
Northrop Grumman,NOC,1/8/2020,370.29001,376.20001,"1,312,400"
Northrop Grumman,NOC,1/9/2020,372.35999,370.56,"741,500"
Northrop Grumman,NOC,1/10/2020,374.39001,372.37,"1,178,200"
Northrop Grumman,NOC,1/13/2020,376.82999,375.73001,"667,400"
Northrop Grumman,NOC,1/14/2020,374.67001,375.79999,"740,600"
Northrop Grumman,NOC,1/15/2020,380.26001,374.67999,"650,500"
Northrop Grumman,NOC,1/16/2020,383.78,381.60999,"839,100"
Northrop Grumman,NOC,1/17/2020,379.97,384.67999,"1,237,700"
Northrop Grumman,NOC,1/21/2020,378.13,379.38,"1,420,900"
Northrop Grumman,NOC,1/22/2020,375.32001,378.5,"864,300"
Northrop Grumman,NOC,1/23/2020,381.5,375.79999,"1,099,400"
Northrop Grumman,NOC,1/24/2020,381.64001,383.01999,"738,000"
Northrop Grumman,NOC,1/27/2020,379.07001,378.35999,"665,200"
Northrop Grumman,NOC,1/28/2020,381.84,380.5,"674,500"
Northrop Grumman,NOC,1/29/2020,382.64999,384.48001,"639,600"
Northrop Grumman,NOC,1/30/2020,384.87,373.10001,"1,397,400"
Northrop Grumman,NOC,1/31/2020,374.57001,383.32999,"1,086,400"
Northrop Grumman,NOC,2/3/2020,363.75,367.32999,"1,316,200"
Northrop Grumman,NOC,2/4/2020,361.81,366.63,"1,054,400"
Northrop Grumman,NOC,2/5/2020,367.79999,362.57999,"815,200"
Northrop Grumman,NOC,2/6/2020,363.75,366.72,"860,000"
Northrop Grumman,NOC,2/7/2020,361.42001,363.38,"790,300"
Northrop Grumman,NOC,2/10/2020,363.29001,361.04999,"716,400"
Northrop Grumman,NOC,2/11/2020,368.04001,364.56,"697,600"
Northrop Grumman,NOC,2/12/2020,367.73001,367.60999,"935,400"
Northrop Grumman,NOC,2/13/2020,368,366.70001,"848,600"
Northrop Grumman,NOC,2/14/2020,370.94,368.82001,"635,100"
Northrop Grumman,NOC,2/18/2020,372.42001,367.70001,"810,900"
Northrop Grumman,NOC,2/19/2020,366.14999,373.22,"864,600"
Northrop Grumman,NOC,2/20/2020,363.25,365.28,"995,200"
Northrop Grumman,NOC,2/21/2020,365.01001,360.66,"880,000"
Northrop Grumman,NOC,2/24/2020,359.39001,357.98999,"997,500"
Northrop Grumman,NOC,2/25/2020,339.97,361.07001,"1,458,800"
Northrop Grumman,NOC,2/26/2020,334.32001,342.5,"934,400"
Northrop Grumman,NOC,2/27/2020,331.57001,329.48999,"2,054,500"
Northrop Grumman,NOC,2/28/2020,328.84,320,"2,921,200"
Northrop Grumman,NOC,3/2/2020,335.98999,330.45999,"1,547,000"
Northrop Grumman,NOC,3/3/2020,329.38,335.98999,"1,207,900"
Northrop Grumman,NOC,3/4/2020,346.97,335.57001,"1,193,700"
Northrop Grumman,NOC,3/5/2020,327.78,339.48001,"1,214,100"
Northrop Grumman,NOC,3/6/2020,328.95999,319.32001,"1,361,200"
Northrop Grumman,NOC,3/9/2020,313.28,306.94,"1,355,400"
Northrop Grumman,NOC,3/10/2020,334.89001,324.69,"1,826,700"
Northrop Grumman,NOC,3/11/2020,317.85001,325.45001,"1,484,400"
Northrop Grumman,NOC,3/12/2020,290.5,296.98999,"2,525,900"
Northrop Grumman,NOC,3/13/2020,314.5,303.66,"2,307,500"
Northrop Grumman,NOC,3/16/2020,282.59,274.59,"1,520,200"
Northrop Grumman,NOC,3/17/2020,319.32999,288.35999,"2,113,200"
Northrop Grumman,NOC,3/18/2020,323,301.01001,"1,723,343"
Novartis,NVS,3/19/2019,83.32437,83.89785,"2,546,100"
Novartis,NVS,3/20/2019,83.76344,83.34229,"1,512,700"
Novartis,NVS,3/21/2019,83.92473,83.7276,"3,730,800"
Novartis,NVS,3/22/2019,83.70968,83.62007,"2,813,300"
Novartis,NVS,3/25/2019,83.61111,83.84409,"1,363,700"
Novartis,NVS,3/26/2019,85.14337,84.81183,"4,141,400"
Novartis,NVS,3/27/2019,85.22401,85.25986,"3,694,100"
Novartis,NVS,3/28/2019,85.68996,85.57348,"1,443,800"
Novartis,NVS,3/29/2019,86.14695,85.5914,"1,744,100"
Novartis,NVS,4/1/2019,85.76165,86.29929,"1,530,700"
Novartis,NVS,4/2/2019,85.01792,84.96416,"1,606,500"
Novartis,NVS,4/3/2019,85.08961,84.54301,"3,071,700"
Novartis,NVS,4/4/2019,84.42652,84.35484,"2,970,800"
Novartis,NVS,4/5/2019,84.22043,84.25627,"2,333,700"
Novartis,NVS,4/8/2019,85.06272,85.10753,"2,672,400"
Novartis,NVS,4/9/2019,83.41,84.76,"6,844,700"
Novartis,NVS,4/10/2019,81.93,82.15,"4,098,700"
Novartis,NVS,4/11/2019,81.87,82.27,"2,869,300"
Novartis,NVS,4/12/2019,80.24,80.55,"4,446,400"
Novartis,NVS,4/15/2019,80.96,80.89,"2,571,200"
Novartis,NVS,4/16/2019,79.34,80.72,"2,980,900"
Novartis,NVS,4/17/2019,77.3,78.99,"4,707,400"
Novartis,NVS,4/18/2019,76.41,77.25,"5,053,600"
Novartis,NVS,4/22/2019,75.4,75.6,"8,191,900"
Novartis,NVS,4/23/2019,75.9,75.79,"8,824,100"
Novartis,NVS,4/24/2019,77.82,78.48,"4,638,100"
Novartis,NVS,4/25/2019,80.6,79.5,"3,568,900"
Novartis,NVS,4/26/2019,81.29,80.85,"2,683,700"
Novartis,NVS,4/29/2019,81.13,80.98,"1,541,200"
Novartis,NVS,4/30/2019,82.23,81.89,"2,049,000"
Novartis,NVS,5/1/2019,81.91,82.1,"1,143,700"
Novartis,NVS,5/2/2019,81.93,81.9,"1,442,700"
Novartis,NVS,5/3/2019,82.61,82.65,"1,327,300"
Novartis,NVS,5/6/2019,82.77,82.05,"1,124,700"
Novartis,NVS,5/7/2019,81.07,82.06,"1,352,300"
Novartis,NVS,5/8/2019,81.87,81.45,"1,186,200"
Novartis,NVS,5/9/2019,80.98,81.13,"2,276,400"
Novartis,NVS,5/10/2019,81.88,81.68,"2,047,100"
Novartis,NVS,5/13/2019,80.51,80.18,"2,351,100"
Novartis,NVS,5/14/2019,80.73,80.45,"1,082,000"
Novartis,NVS,5/15/2019,81.55,80.65,"1,030,200"
Novartis,NVS,5/16/2019,82.45,82.61,"1,304,000"
Novartis,NVS,5/17/2019,82.7,82.99,"1,563,800"
Novartis,NVS,5/20/2019,82.01,82.37,"2,871,400"
Novartis,NVS,5/21/2019,82.39,82.68,"2,152,600"
Novartis,NVS,5/22/2019,83.91,82.78,"2,354,100"
Novartis,NVS,5/23/2019,84.44,84.25,"2,069,200"
Novartis,NVS,5/24/2019,87.52,86.49,"4,727,200"
Novartis,NVS,5/28/2019,86.92,87.71,"2,131,100"
Novartis,NVS,5/29/2019,85.81,86.78,"3,682,500"
Novartis,NVS,5/30/2019,85.8,85.78,"1,766,200"
Novartis,NVS,5/31/2019,85.64,85.67,"2,015,700"
Novartis,NVS,6/3/2019,87.66,87.26,"2,259,400"
Novartis,NVS,6/4/2019,87.42,87.62,"1,256,500"
Novartis,NVS,6/5/2019,87.54,87.56,"1,006,000"
Novartis,NVS,6/6/2019,87.66,88.09,"2,109,900"
Novartis,NVS,6/7/2019,88.06,88.01,"3,818,600"
Novartis,NVS,6/10/2019,88.22,88.11,"1,004,600"
Novartis,NVS,6/11/2019,88.1,88.87,"4,036,200"
Novartis,NVS,6/12/2019,88.98,88.38,"1,406,200"
Novartis,NVS,6/13/2019,89.59,90.13,"1,768,600"
Novartis,NVS,6/14/2019,89.52,89.8,"1,245,000"
Novartis,NVS,6/17/2019,89.76,89.18,"860,300"
Novartis,NVS,6/18/2019,91.3,91.31,"2,300,100"
Novartis,NVS,6/19/2019,91.91,91.01,"1,406,100"
Novartis,NVS,6/20/2019,92.37,93.25,"1,760,000"
Novartis,NVS,6/21/2019,92.49,92.56,"2,316,300"
Novartis,NVS,6/24/2019,92.8,92.43,"1,087,400"
Novartis,NVS,6/25/2019,92.37,93.6,"1,462,800"
Novartis,NVS,6/26/2019,91.2,91.57,"1,614,900"
Novartis,NVS,6/27/2019,90.94,91.1,"1,524,700"
Novartis,NVS,6/28/2019,91.31,91.43,"997,700"
Novartis,NVS,7/1/2019,91.86,91.82,"932,300"
Novartis,NVS,7/2/2019,92.1,91.86,"1,109,800"
Novartis,NVS,7/3/2019,92.5,92.35,"1,063,400"
Novartis,NVS,7/5/2019,90.44,90.85,"1,371,600"
Novartis,NVS,7/8/2019,90.74,90.17,"1,092,400"
Novartis,NVS,7/9/2019,91.06,90.95,"1,178,600"
Novartis,NVS,7/10/2019,91.39,91.8,"1,489,100"
Novartis,NVS,7/11/2019,90.34,92.02,"2,822,000"
Novartis,NVS,7/12/2019,88.19,89.63,"3,653,700"
Novartis,NVS,7/15/2019,89.27,88.76,"3,054,500"
Novartis,NVS,7/16/2019,89.16,89.36,"1,728,300"
Novartis,NVS,7/17/2019,90.23,90.88,"3,827,600"
Novartis,NVS,7/18/2019,94.26,94.82,"5,449,600"
Novartis,NVS,7/19/2019,93.56,94.8,"3,484,400"
Novartis,NVS,7/22/2019,94.04,94.46,"2,617,900"
Novartis,NVS,7/23/2019,93.68,94.33,"2,882,100"
Novartis,NVS,7/24/2019,93.32,92.57,"1,733,200"
Novartis,NVS,7/25/2019,91.99,92.91,"1,570,100"
Novartis,NVS,7/26/2019,93.19,93.14,"1,675,500"
Novartis,NVS,7/29/2019,92.13,92.36,"1,530,500"
Novartis,NVS,7/30/2019,91.64,91.57,"1,572,300"
Novartis,NVS,7/31/2019,91.58,91.02,"1,298,000"
Novartis,NVS,8/1/2019,92.31,91.7,"1,110,200"
Novartis,NVS,8/2/2019,92.18,92.51,"1,308,300"
Novartis,NVS,8/5/2019,90.72,91.61,"1,172,200"
Novartis,NVS,8/6/2019,88.22,91.08,"6,754,100"
Novartis,NVS,8/7/2019,88.8,88.71,"6,018,900"
Novartis,NVS,8/8/2019,91.23,90.1,"1,972,400"
Novartis,NVS,8/9/2019,90.82,91.38,"1,425,800"
Novartis,NVS,8/12/2019,91.1,91.55,"1,471,800"
Novartis,NVS,8/13/2019,91.12,90.69,"1,968,100"
Novartis,NVS,8/14/2019,89.01,90.54,"1,457,400"
Novartis,NVS,8/15/2019,88.58,88.24,"1,479,000"
Novartis,NVS,8/16/2019,89.47,88.85,"1,257,600"
Novartis,NVS,8/19/2019,89.48,90.17,"1,123,100"
Novartis,NVS,8/20/2019,89.08,89.7,"1,754,000"
Novartis,NVS,8/21/2019,90.12,90.08,"2,137,600"
Novartis,NVS,8/22/2019,89,89.25,"1,532,700"
Novartis,NVS,8/23/2019,88.44,89.45,"2,114,700"
Novartis,NVS,8/26/2019,88.52,88.01,"859,500"
Novartis,NVS,8/27/2019,89.37,89.23,"1,179,300"
Novartis,NVS,8/28/2019,88.98,88.84,"975,100"
Novartis,NVS,8/29/2019,89.01,89.36,"976,300"
Novartis,NVS,8/30/2019,90.11,90.7,"1,527,900"
Novartis,NVS,9/3/2019,89.88,88.87,"2,018,200"
Novartis,NVS,9/4/2019,89.2,89.97,"1,357,900"
Novartis,NVS,9/5/2019,89.53,89.63,"1,119,300"
Novartis,NVS,9/6/2019,89.71,89.8,"1,219,000"
Novartis,NVS,9/9/2019,89.62,89.39,"2,163,800"
Novartis,NVS,9/10/2019,88.54,87.69,"2,153,100"
Novartis,NVS,9/11/2019,88.88,88.04,"1,182,000"
Novartis,NVS,9/12/2019,89.49,88.7,"2,559,400"
Novartis,NVS,9/13/2019,86.99,87.65,"2,523,300"
Novartis,NVS,9/16/2019,86.14,86.65,"1,153,100"
Novartis,NVS,9/17/2019,86.53,86.38,"2,376,600"
Novartis,NVS,9/18/2019,86.28,86.29,"1,424,200"
Novartis,NVS,9/19/2019,86.35,86.47,"901,900"
Novartis,NVS,9/20/2019,87.07,87.64,"1,913,000"
Novartis,NVS,9/23/2019,86.61,86.72,"1,941,800"
Novartis,NVS,9/24/2019,86.45,86.85,"1,360,600"
Novartis,NVS,9/25/2019,85.54,85.84,"1,336,300"
Novartis,NVS,9/26/2019,86.88,86.62,"2,423,100"
Novartis,NVS,9/27/2019,87.4,86.98,"2,326,300"
Novartis,NVS,9/30/2019,86.9,86.53,"1,463,100"
Novartis,NVS,10/1/2019,86.04,86.39,"2,343,400"
Novartis,NVS,10/2/2019,84.35,84.44,"2,224,500"
Novartis,NVS,10/3/2019,85.19,84.51,"1,914,900"
Novartis,NVS,10/4/2019,85.94,85.7,"1,684,300"
Novartis,NVS,10/7/2019,86.22,86.3,"1,930,500"
Novartis,NVS,10/8/2019,85.32,85.48,"1,517,000"
Novartis,NVS,10/9/2019,85.69,85.67,"1,354,200"
Novartis,NVS,10/10/2019,85.93,85.02,"1,874,000"
Novartis,NVS,10/11/2019,86.6,86.72,"1,124,800"
Novartis,NVS,10/14/2019,85.93,85.82,"1,235,100"
Novartis,NVS,10/15/2019,86.7,86.03,"1,378,600"
Novartis,NVS,10/16/2019,87,86.53,"2,004,000"
Novartis,NVS,10/17/2019,87.23,87.6,"1,358,800"
Novartis,NVS,10/18/2019,86.88,86.54,"995,900"
Novartis,NVS,10/21/2019,86.56,86.51,"2,311,000"
Novartis,NVS,10/22/2019,86.97,85.93,"4,072,800"
Novartis,NVS,10/23/2019,86.63,86.79,"2,028,300"
Novartis,NVS,10/24/2019,87.24,86.91,"1,785,300"
Novartis,NVS,10/25/2019,87.31,87.17,"1,564,000"
Novartis,NVS,10/28/2019,86.92,87.21,"1,744,000"
Novartis,NVS,10/29/2019,88.39,87.29,"1,707,700"
Novartis,NVS,10/30/2019,87.61,87.08,"1,958,500"
Novartis,NVS,10/31/2019,87.44,87.35,"1,875,700"
Novartis,NVS,11/1/2019,87.63,87.52,"906,100"
Novartis,NVS,11/4/2019,87.93,88.97,"1,253,200"
Novartis,NVS,11/5/2019,86.89,87.41,"2,361,100"
Novartis,NVS,11/6/2019,87.46,86.92,"4,211,000"
Novartis,NVS,11/7/2019,86.99,87.15,"1,183,900"
Novartis,NVS,11/8/2019,88.37,87.81,"1,373,100"
Novartis,NVS,11/11/2019,88.63,88.5,"887,100"
Novartis,NVS,11/12/2019,89.29,89.26,"804,900"
Novartis,NVS,11/13/2019,89.86,89.67,"852,000"
Novartis,NVS,11/14/2019,89.51,89.33,"764,500"
Novartis,NVS,11/15/2019,90.04,89.4,"1,155,700"
Novartis,NVS,11/18/2019,90.33,90.18,"1,019,600"
Novartis,NVS,11/19/2019,90.4,89.9,"2,829,200"
Novartis,NVS,11/20/2019,90.53,90.28,"1,310,200"
Novartis,NVS,11/21/2019,90.53,90.08,"1,478,200"
Novartis,NVS,11/22/2019,90.48,90.95,"907,000"
Novartis,NVS,11/25/2019,91.3,90.29,"3,090,500"
Novartis,NVS,11/26/2019,92.12,91.6,"2,127,200"
Novartis,NVS,11/27/2019,92.19,92.08,"1,371,900"
Novartis,NVS,11/29/2019,92.3,92.02,"1,324,700"
Novartis,NVS,12/2/2019,91.43,91.69,"1,748,800"
Novartis,NVS,12/3/2019,91.02,90.43,"1,780,400"
Novartis,NVS,12/4/2019,91.56,91.28,"1,342,300"
Novartis,NVS,12/5/2019,91.64,91.97,"1,242,200"
Novartis,NVS,12/6/2019,92.07,92.31,"932,100"
Novartis,NVS,12/9/2019,92.53,92.09,"2,389,200"
Novartis,NVS,12/10/2019,92.8,92.51,"1,702,500"
Novartis,NVS,12/11/2019,93.04,92.42,"3,012,300"
Novartis,NVS,12/12/2019,93.06,92.74,"1,377,200"
Novartis,NVS,12/13/2019,92.99,92.73,"1,365,200"
Novartis,NVS,12/16/2019,93.07,92.95,"2,271,000"
Novartis,NVS,12/17/2019,93.61,93.8,"1,305,300"
Novartis,NVS,12/18/2019,93.25,94.05,"1,418,700"
Novartis,NVS,12/19/2019,94.27,94.27,"1,654,200"
Novartis,NVS,12/20/2019,94.29,94.25,"1,672,700"
Novartis,NVS,12/23/2019,94.87,95.01,"1,624,700"
Novartis,NVS,12/24/2019,94.82,94.71,"433,600"
Novartis,NVS,12/26/2019,94.81,95,"730,400"
Novartis,NVS,12/27/2019,95.37,95.49,"1,083,700"
Novartis,NVS,12/30/2019,94.55,95.51,"883,900"
Novartis,NVS,12/31/2019,94.69,94.61,"1,021,100"
Novartis,NVS,1/2/2020,94.95,94.69,"1,213,000"
Novartis,NVS,1/3/2020,94.79,94.11,"1,062,300"
Novartis,NVS,1/6/2020,95.43,94.67,"1,487,600"
Novartis,NVS,1/7/2020,94.48,95.09,"1,150,200"
Novartis,NVS,1/8/2020,94.48,94.49,"982,100"
Novartis,NVS,1/9/2020,94.77,94.86,"768,200"
Novartis,NVS,1/10/2020,93.86,94.46,"1,706,900"
Novartis,NVS,1/13/2020,93.71,93.92,"1,582,700"
Novartis,NVS,1/14/2020,94.38,94.09,"1,084,000"
Novartis,NVS,1/15/2020,94.6,94.83,"1,546,600"
Novartis,NVS,1/16/2020,95.1,95.07,"1,441,100"
Novartis,NVS,1/17/2020,95.93,95.72,"1,854,700"
Novartis,NVS,1/21/2020,95.19,95.64,"2,616,700"
Novartis,NVS,1/22/2020,95.21,95.32,"2,763,000"
Novartis,NVS,1/23/2020,94.92,95.09,"2,122,800"
Novartis,NVS,1/24/2020,93.87,95,"5,575,300"
Novartis,NVS,1/27/2020,93.7,93.05,"1,410,100"
Novartis,NVS,1/28/2020,95.54,94.49,"2,442,200"
Novartis,NVS,1/29/2020,95.74,96.23,"3,156,700"
Novartis,NVS,1/30/2020,95.92,95.61,"1,849,800"
Novartis,NVS,1/31/2020,94.51,95.15,"2,067,100"
Novartis,NVS,2/3/2020,94.25,94.34,"1,615,100"
Novartis,NVS,2/4/2020,95.1,94.46,"1,312,800"
Novartis,NVS,2/5/2020,96.37,96.63,"2,897,100"
Novartis,NVS,2/6/2020,96.96,96.25,"2,116,800"
Novartis,NVS,2/7/2020,95.83,96.64,"1,586,700"
Novartis,NVS,2/10/2020,97.42,96.17,"1,455,000"
Novartis,NVS,2/11/2020,98.23,97.82,"1,862,300"
Novartis,NVS,2/12/2020,99.01,98.34,"3,000,200"
Novartis,NVS,2/13/2020,97.77,97.89,"1,676,100"
Novartis,NVS,2/14/2020,97.63,97.71,"1,058,200"
Novartis,NVS,2/18/2020,97.2,96.97,"1,130,800"
Novartis,NVS,2/19/2020,97.22,97.36,"1,331,600"
Novartis,NVS,2/20/2020,96.29,97.05,"1,283,400"
Novartis,NVS,2/21/2020,96.76,96.19,"1,452,600"
Novartis,NVS,2/24/2020,90.08,92.72,"4,167,900"
Novartis,NVS,2/25/2020,87.95,90.57,"7,630,900"
Novartis,NVS,2/26/2020,87.11,88.59,"5,514,300"
Novartis,NVS,2/27/2020,86.02,86.75,"4,530,900"
Novartis,NVS,2/28/2020,83.96,83.93,"4,826,900"
Novartis,NVS,3/2/2020,86.87,85.6,"3,202,300"
Novartis,NVS,3/3/2020,83.62,85.74,"2,425,900"
Novartis,NVS,3/4/2020,87.65,86.7,"2,416,500"
Novartis,NVS,3/5/2020,85.81,85.43,"2,388,900"
Novartis,NVS,3/6/2020,85.72,84.33,"5,624,700"
Novartis,NVS,3/9/2020,81.46,82.95,"5,811,000"
Novartis,NVS,3/10/2020,84.95,84.96,"5,580,300"
Novartis,NVS,3/11/2020,82.14,83.28,"2,626,200"
Novartis,NVS,3/12/2020,74.07,76.19,"5,738,000"
Novartis,NVS,3/13/2020,79.61,79.21,"4,352,400"
Novartis,NVS,3/16/2020,73.14,70.07,"5,888,200"
Novartis,NVS,3/17/2020,76.95,73.81,"3,689,700"
Novartis,NVS,3/18/2020,74.96,73.7,"4,219,614"
Pepsi,PEP,3/19/2019,118.09,117.36,"6,751,700"
Pepsi,PEP,3/20/2019,118.32,118.07,"5,733,500"
Pepsi,PEP,3/21/2019,119.44,118.01,"4,305,600"
Pepsi,PEP,3/22/2019,120.72,119.5,"6,668,100"
Pepsi,PEP,3/25/2019,120.85,120.26,"4,275,400"
Pepsi,PEP,3/26/2019,122.02,121.46,"4,583,000"
Pepsi,PEP,3/27/2019,121.89,122.46,"5,318,500"
Pepsi,PEP,3/28/2019,121.84,121.89,"3,694,700"
Pepsi,PEP,3/29/2019,122.55,122.29,"5,758,800"
Pepsi,PEP,4/1/2019,122,122.59,"5,025,700"
Pepsi,PEP,4/2/2019,121.68,121.9,"3,242,600"
Pepsi,PEP,4/3/2019,121.56,121.68,"4,534,400"
Pepsi,PEP,4/4/2019,121.47,121.81,"3,022,500"
Pepsi,PEP,4/5/2019,121.62,121.35,"3,971,500"
Pepsi,PEP,4/8/2019,122,121.72,"3,140,100"
Pepsi,PEP,4/9/2019,122.17,121.74,"3,864,400"
Pepsi,PEP,4/10/2019,122.04,122.35,"2,681,100"
Pepsi,PEP,4/11/2019,121.67,122.36,"3,399,700"
Pepsi,PEP,4/12/2019,122.23,121.53,"3,501,100"
Pepsi,PEP,4/15/2019,123.66,122.44,"4,419,800"
Pepsi,PEP,4/16/2019,122.41,123.22,"5,263,700"
Pepsi,PEP,4/17/2019,127.01,125,"7,318,200"
Pepsi,PEP,4/18/2019,127.09,128.23,"6,331,200"
Pepsi,PEP,4/22/2019,126.44,126.77,"3,707,000"
Pepsi,PEP,4/23/2019,127.09,126.68,"4,464,100"
Pepsi,PEP,4/24/2019,126.92,127.41,"3,517,200"
Pepsi,PEP,4/25/2019,126.13,125.65,"4,433,700"
Pepsi,PEP,4/26/2019,126.4,126.52,"3,033,800"
Pepsi,PEP,4/29/2019,126.69,126.14,"2,793,400"
Pepsi,PEP,4/30/2019,128.05,127.05,"4,963,600"
Pepsi,PEP,5/1/2019,127.24,127.85,"3,810,800"
Pepsi,PEP,5/2/2019,126.83,127.24,"2,875,900"
Pepsi,PEP,5/3/2019,127.67,127.1,"2,854,900"
Pepsi,PEP,5/6/2019,127.27,127.3,"2,883,900"
Pepsi,PEP,5/7/2019,125.98,126.64,"3,558,900"
Pepsi,PEP,5/8/2019,126.02,125.8,"3,844,700"
Pepsi,PEP,5/9/2019,126.05,125.77,"3,127,200"
Pepsi,PEP,5/10/2019,128.00999,126.14,"3,720,400"
Pepsi,PEP,5/13/2019,127.16,127.02,"4,297,200"
Pepsi,PEP,5/14/2019,127.41,127.56,"5,150,300"
Pepsi,PEP,5/15/2019,129.35001,127.1,"3,751,900"
Pepsi,PEP,5/16/2019,130.27,129.37,"4,812,900"
Pepsi,PEP,5/17/2019,130.50999,129.92,"4,011,700"
Pepsi,PEP,5/20/2019,129.99001,130.03999,"3,965,600"
Pepsi,PEP,5/21/2019,129.05,130.58,"4,080,800"
Pepsi,PEP,5/22/2019,130.07001,129.10001,"3,588,000"
Pepsi,PEP,5/23/2019,129.97,129.60001,"3,901,400"
Pepsi,PEP,5/24/2019,129.5,130.33,"2,702,700"
Pepsi,PEP,5/28/2019,127.63,129.5,"8,806,000"
Pepsi,PEP,5/29/2019,128.17,127.58,"5,502,700"
Pepsi,PEP,5/30/2019,128.61,128.14999,"2,710,300"
Pepsi,PEP,5/31/2019,128,128,"4,191,200"
Pepsi,PEP,6/3/2019,128.98,127.86,"3,588,700"
Pepsi,PEP,6/4/2019,129.07001,129.75,"4,242,400"
Pepsi,PEP,6/5/2019,131.39,129.22,"5,084,200"
Pepsi,PEP,6/6/2019,131.98,131.08,"5,528,000"
Pepsi,PEP,6/7/2019,133.47,132.84,"6,332,700"
Pepsi,PEP,6/10/2019,133.59,133.17999,"2,957,900"
Pepsi,PEP,6/11/2019,133.2,134.06,"3,553,600"
Pepsi,PEP,6/12/2019,133.14,134.00999,"3,302,800"
Pepsi,PEP,6/13/2019,132.94,133.45,"2,851,400"
Pepsi,PEP,6/14/2019,132.73,133.00999,"3,291,800"
Pepsi,PEP,6/17/2019,132.52,132.72,"2,725,800"
Pepsi,PEP,6/18/2019,132.06,134.42,"4,378,200"
Pepsi,PEP,6/19/2019,132.85001,132.06,"4,349,900"
Pepsi,PEP,6/20/2019,134.16,133.87,"3,847,500"
Pepsi,PEP,6/21/2019,133.96001,134.16,"7,696,300"
Pepsi,PEP,6/24/2019,134.14,134.64999,"3,685,800"
Pepsi,PEP,6/25/2019,133.81,133.98,"4,176,300"
Pepsi,PEP,6/26/2019,132.32001,133.06,"6,024,100"
Pepsi,PEP,6/27/2019,131.69,132.25,"4,750,900"
Pepsi,PEP,6/28/2019,131.13,132.28,"6,318,500"
Pepsi,PEP,7/1/2019,131.87,131.99001,"3,544,800"
Pepsi,PEP,7/2/2019,132.42999,132.09,"3,233,300"
Pepsi,PEP,7/3/2019,133.99001,132.98,"2,859,200"
Pepsi,PEP,7/5/2019,133.02,132.89,"3,356,000"
Pepsi,PEP,7/8/2019,132.56,133.10001,"5,854,500"
Pepsi,PEP,7/9/2019,131.74001,133,"8,233,200"
Pepsi,PEP,7/10/2019,134.41,132.39999,"6,141,500"
Pepsi,PEP,7/11/2019,134.35001,134.21001,"3,944,200"
Pepsi,PEP,7/12/2019,133.28,134,"4,481,200"
Pepsi,PEP,7/15/2019,134.14999,133.60001,"3,077,900"
Pepsi,PEP,7/16/2019,133.8,134.08,"4,019,700"
Pepsi,PEP,7/17/2019,132.78,133.92,"4,105,100"
Pepsi,PEP,7/18/2019,132.88,132.61,"3,698,600"
Pepsi,PEP,7/19/2019,130.09,133.17,"5,022,000"
Pepsi,PEP,7/22/2019,130.28,130.49001,"4,411,700"
Pepsi,PEP,7/23/2019,130.74001,131.13,"4,145,800"
Pepsi,PEP,7/24/2019,129.21001,131.2,"4,669,700"
Pepsi,PEP,7/25/2019,128.99001,128.63,"3,335,200"
Pepsi,PEP,7/26/2019,131.22,129.44,"4,580,800"
Pepsi,PEP,7/29/2019,131.53,131.5,"4,533,400"
Pepsi,PEP,7/30/2019,130.48,131.34,"3,367,900"
Pepsi,PEP,7/31/2019,127.81,130.48,"5,757,600"
Pepsi,PEP,8/1/2019,127.14,128.96001,"6,199,400"
Pepsi,PEP,8/2/2019,127.92,127.1,"5,573,300"
Pepsi,PEP,8/5/2019,124.4,128.35001,"6,192,800"
Pepsi,PEP,8/6/2019,126.45,124.78,"6,258,600"
Pepsi,PEP,8/7/2019,127.78,126.4,"6,149,000"
Pepsi,PEP,8/8/2019,129.47,128.10001,"3,702,100"
Pepsi,PEP,8/9/2019,128.60001,129.71001,"2,929,500"
Pepsi,PEP,8/12/2019,128.35001,128.45,"2,920,800"
Pepsi,PEP,8/13/2019,129.92999,128.28,"4,088,200"
Pepsi,PEP,8/14/2019,129.12,129.52,"6,232,700"
Pepsi,PEP,8/15/2019,130.72,129.66,"3,701,800"
Pepsi,PEP,8/16/2019,131.75999,131.42,"3,405,000"
Pepsi,PEP,8/19/2019,132.57001,132.07001,"3,101,200"
Pepsi,PEP,8/20/2019,132.06,132.8,"3,160,300"
Pepsi,PEP,8/21/2019,132.34,132.91,"2,936,900"
Pepsi,PEP,8/22/2019,132.66,131.75,"2,484,200"
Pepsi,PEP,8/23/2019,130.27,132.45,"4,239,500"
Pepsi,PEP,8/26/2019,133.74001,130.82001,"3,954,100"
Pepsi,PEP,8/27/2019,134.75999,134.2,"7,187,800"
Pepsi,PEP,8/28/2019,135.19,134.5,"3,972,600"
Pepsi,PEP,8/29/2019,136.02,135.61,"3,045,200"
Pepsi,PEP,8/30/2019,136.73,136.11,"3,742,800"
Pepsi,PEP,9/3/2019,137.46001,136.35001,"2,989,800"
Pepsi,PEP,9/4/2019,139.14999,137.81,"3,201,700"
Pepsi,PEP,9/5/2019,135.98,138.8,"4,994,600"
Pepsi,PEP,9/6/2019,137.37,136.92999,"3,051,600"
Pepsi,PEP,9/9/2019,136.39999,136.39999,"4,062,100"
Pepsi,PEP,9/10/2019,135.86,135.74001,"4,175,000"
Pepsi,PEP,9/11/2019,136.36,135.27,"5,005,100"
Pepsi,PEP,9/12/2019,137.28999,136.74001,"4,146,900"
Pepsi,PEP,9/13/2019,136.44,136.08,"4,008,200"
Pepsi,PEP,9/16/2019,134.88,136.39,"2,953,600"
Pepsi,PEP,9/17/2019,135.7,134.96001,"4,013,300"
Pepsi,PEP,9/18/2019,135.5,135.81,"2,647,800"
Pepsi,PEP,9/19/2019,135.48,135.41,"2,804,500"
Pepsi,PEP,9/20/2019,134.71001,135,"6,671,100"
Pepsi,PEP,9/23/2019,135.44,134.96001,"3,346,500"
Pepsi,PEP,9/24/2019,135.36,136.25,"4,798,500"
Pepsi,PEP,9/25/2019,135.09,135.21001,"3,579,500"
Pepsi,PEP,9/26/2019,135.72,135.87,"4,309,600"
Pepsi,PEP,9/27/2019,135.60001,136.24001,"3,559,400"
Pepsi,PEP,9/30/2019,137.10001,136.07001,"3,705,200"
Pepsi,PEP,10/1/2019,137.37,136.92999,"3,638,900"
Pepsi,PEP,10/2/2019,133.94,136.89,"5,728,600"
Pepsi,PEP,10/3/2019,137.92999,138.44,"8,829,700"
Pepsi,PEP,10/4/2019,140.28,137.84,"5,278,700"
Pepsi,PEP,10/7/2019,138.34,139.28999,"4,273,300"
Pepsi,PEP,10/8/2019,137.24001,137.64999,"4,074,900"
Pepsi,PEP,10/9/2019,137.85001,137.32001,"3,065,300"
Pepsi,PEP,10/10/2019,137.89,137.11,"2,191,000"
Pepsi,PEP,10/11/2019,137.64,138.08,"2,761,400"
Pepsi,PEP,10/14/2019,137.45,137.84,"2,371,500"
Pepsi,PEP,10/15/2019,136.33,137.48,"3,369,300"
Pepsi,PEP,10/16/2019,136.42,136.14,"2,812,000"
Pepsi,PEP,10/17/2019,136.96001,137.07001,"2,322,500"
Pepsi,PEP,10/18/2019,136.25,137.27,"3,630,400"
Pepsi,PEP,10/21/2019,136.12,136.34,"2,829,400"
Pepsi,PEP,10/22/2019,136.66,136.64999,"3,248,100"
Pepsi,PEP,10/23/2019,137.45,136.61,"2,323,600"
Pepsi,PEP,10/24/2019,137.89,137.7,"2,292,500"
Pepsi,PEP,10/25/2019,136.64,137.78,"2,520,000"
Pepsi,PEP,10/28/2019,136.57001,136.55,"3,212,600"
Pepsi,PEP,10/29/2019,136.08,136.83,"2,550,100"
Pepsi,PEP,10/30/2019,136.89999,135.86,"2,653,400"
Pepsi,PEP,10/31/2019,137.17,136.8,"4,492,300"
Pepsi,PEP,11/1/2019,136.92999,137.55,"3,054,900"
Pepsi,PEP,11/4/2019,135.16,136.8,"3,202,400"
Pepsi,PEP,11/5/2019,134.00999,134.83,"4,300,800"
Pepsi,PEP,11/6/2019,134.44,134.5,"3,645,600"
Pepsi,PEP,11/7/2019,133.32001,134.41,"3,338,700"
Pepsi,PEP,11/8/2019,133.13,133.28999,"2,604,000"
Pepsi,PEP,11/11/2019,132.39,133.03,"2,227,200"
Pepsi,PEP,11/12/2019,131.98,132.67999,"3,246,500"
Pepsi,PEP,11/13/2019,133.28999,132.63,"3,166,600"
Pepsi,PEP,11/14/2019,133.33,133.60001,"2,141,900"
Pepsi,PEP,11/15/2019,133.81,133.66,"3,648,700"
Pepsi,PEP,11/18/2019,134.06,134,"3,619,700"
Pepsi,PEP,11/19/2019,134.57001,134.64999,"3,019,100"
Pepsi,PEP,11/20/2019,133.74001,134.31,"3,047,700"
Pepsi,PEP,11/21/2019,133.91,133.42999,"3,391,200"
Pepsi,PEP,11/22/2019,134.07001,133.92,"3,014,900"
Pepsi,PEP,11/25/2019,133.83,134.66,"3,612,400"
Pepsi,PEP,11/26/2019,135.7,134.28999,"4,947,400"
Pepsi,PEP,11/27/2019,135.91,135.7,"2,476,100"
Pepsi,PEP,11/29/2019,135.83,136.06,"2,978,400"
Pepsi,PEP,12/2/2019,135.88,136.64999,"3,866,300"
Pepsi,PEP,12/3/2019,135.46001,136.66,"5,000,000"
Pepsi,PEP,12/4/2019,137.3,134.95,"4,228,200"
Pepsi,PEP,12/5/2019,136.34,136.19,"3,351,800"
Pepsi,PEP,12/6/2019,137.36,136.67,"3,216,900"
Pepsi,PEP,12/9/2019,137.16,137.14999,"3,882,900"
Pepsi,PEP,12/10/2019,136.27,137.61,"2,940,200"
Pepsi,PEP,12/11/2019,137.10001,137.05,"3,339,100"
Pepsi,PEP,12/12/2019,137.17999,136.8,"3,502,100"
Pepsi,PEP,12/13/2019,137.94,136.92999,"3,557,900"
Pepsi,PEP,12/16/2019,137.06,136.95,"4,701,000"
Pepsi,PEP,12/17/2019,136.17,137.05,"5,491,800"
Pepsi,PEP,12/18/2019,135.97,137.05,"5,370,500"
Pepsi,PEP,12/19/2019,136.47,136.22,"3,641,700"
Pepsi,PEP,12/20/2019,137.92,137.41,"10,311,300"
Pepsi,PEP,12/23/2019,137.03999,137.69,"2,992,900"
Pepsi,PEP,12/24/2019,136.89,137.09,"1,220,600"
Pepsi,PEP,12/26/2019,136.69,136.86,"2,934,700"
Pepsi,PEP,12/27/2019,137.53999,136.88,"2,554,000"
Pepsi,PEP,12/30/2019,136.81,136.7,"3,024,700"
Pepsi,PEP,12/31/2019,136.67,136.69,"3,229,400"
Pepsi,PEP,1/2/2020,135.82001,136.87,"3,784,100"
Pepsi,PEP,1/3/2020,135.63,135.46001,"4,000,100"
Pepsi,PEP,1/6/2020,136.14999,135.3,"4,085,100"
Pepsi,PEP,1/7/2020,134.00999,136,"5,718,100"
Pepsi,PEP,1/8/2020,134.7,134.46001,"3,681,400"
Pepsi,PEP,1/9/2020,134.78999,135.28999,"3,954,700"
Pepsi,PEP,1/10/2020,134.53,135.17,"3,099,500"
Pepsi,PEP,1/13/2020,136.53,134.64999,"5,127,200"
Pepsi,PEP,1/14/2020,136.85001,136.17999,"4,159,700"
Pepsi,PEP,1/15/2020,139.2,137.03999,"5,002,600"
Pepsi,PEP,1/16/2020,139.61,139.35001,"4,977,900"
Pepsi,PEP,1/17/2020,141.25999,140.10001,"6,908,700"
Pepsi,PEP,1/21/2020,141.86,140.61,"4,440,000"
Pepsi,PEP,1/22/2020,143.38,141.81,"5,366,100"
Pepsi,PEP,1/23/2020,143.64999,143.09,"3,915,700"
Pepsi,PEP,1/24/2020,142.92,143.83,"2,791,500"
Pepsi,PEP,1/27/2020,142.14,141.64999,"3,895,300"
Pepsi,PEP,1/28/2020,142.44,142.13,"2,908,300"
Pepsi,PEP,1/29/2020,141.73,142,"3,263,200"
Pepsi,PEP,1/30/2020,143.83,142.32001,"4,058,500"
Pepsi,PEP,1/31/2020,142.02,143.81,"4,753,100"
Pepsi,PEP,2/3/2020,142.50999,142.77,"3,977,800"
Pepsi,PEP,2/4/2020,143.22,143.2,"3,494,300"
Pepsi,PEP,2/5/2020,144.3,143.67999,"3,504,900"
Pepsi,PEP,2/6/2020,144.33,144.64,"3,571,400"
Pepsi,PEP,2/7/2020,145.37,144.25999,"3,138,500"
Pepsi,PEP,2/10/2020,145.66,145.92999,"3,775,600"
Pepsi,PEP,2/11/2020,146.08,146.21001,"3,870,500"
Pepsi,PEP,2/12/2020,146.08,146.67999,"4,217,400"
Pepsi,PEP,2/13/2020,146.47,145.25,"5,041,400"
Pepsi,PEP,2/14/2020,146.99001,146.57001,"3,555,600"
Pepsi,PEP,2/18/2020,145.60001,147.11,"4,938,700"
Pepsi,PEP,2/19/2020,145.53,145.62,"2,978,800"
Pepsi,PEP,2/20/2020,145.16,145.77,"2,805,900"
Pepsi,PEP,2/21/2020,145.85001,145.06,"4,271,800"
Pepsi,PEP,2/24/2020,142.64,145.86,"5,027,700"
Pepsi,PEP,2/25/2020,141.10001,142.59,"7,585,800"
Pepsi,PEP,2/26/2020,141.98,142.44,"6,157,200"
Pepsi,PEP,2/27/2020,136.37,141.41,"8,605,000"
Pepsi,PEP,2/28/2020,132.03,133.24001,"14,170,000"
Pepsi,PEP,3/2/2020,137.58,132,"8,504,500"
Pepsi,PEP,3/3/2020,135.58,137.19,"8,728,300"
Pepsi,PEP,3/4/2020,142.39,136.19,"7,635,700"
Pepsi,PEP,3/5/2020,138.10001,138.81,"6,579,100"
Pepsi,PEP,3/6/2020,137.25999,131.56,"6,754,900"
Pepsi,PEP,3/9/2020,130.16,130.17999,"8,716,300"
Pepsi,PEP,3/10/2020,134.14,132.05,"8,258,600"
Pepsi,PEP,3/11/2020,129.75,130.58,"7,465,100"
Pepsi,PEP,3/12/2020,115.34,122.1,"12,808,300"
Pepsi,PEP,3/13/2020,127.45,120.68,"12,007,700"
Pepsi,PEP,3/16/2020,113.09,114.69,"10,733,300"
Pepsi,PEP,3/17/2020,127.72,116.7,"14,241,700"
Pepsi,PEP,3/18/2020,120.92,116.7,"13,093,632"
Pfizer,PFE,3/19/2019,42.3,41.97,"25,050,500"
Pfizer,PFE,3/20/2019,42.17,42.2,"22,295,100"
Pfizer,PFE,3/21/2019,42.35,41.93,"23,019,500"
Pfizer,PFE,3/22/2019,41.85,42.2,"18,614,900"
Pfizer,PFE,3/25/2019,41.89,41.81,"18,807,700"
Pfizer,PFE,3/26/2019,42.42,42.2,"19,781,100"
Pfizer,PFE,3/27/2019,42.02,42.34,"18,458,300"
Pfizer,PFE,3/28/2019,42.29,42.18,"16,048,900"
Pfizer,PFE,3/29/2019,42.47,42.4,"20,571,000"
Pfizer,PFE,4/1/2019,42.84,42.58,"19,302,700"
Pfizer,PFE,4/2/2019,42.91,42.95,"17,670,900"
Pfizer,PFE,4/3/2019,42.84,42.99,"15,370,400"
Pfizer,PFE,4/4/2019,42.74,42.79,"12,325,400"
Pfizer,PFE,4/5/2019,42.99,42.98,"14,761,900"
Pfizer,PFE,4/8/2019,43.14,43.07,"14,620,800"
Pfizer,PFE,4/9/2019,42.84,42.98,"17,860,600"
Pfizer,PFE,4/10/2019,42.73,42.92,"12,526,200"
Pfizer,PFE,4/11/2019,42.27,42.79,"19,179,200"
Pfizer,PFE,4/12/2019,41.71,42.34,"20,245,300"
Pfizer,PFE,4/15/2019,42.09,41.86,"17,422,000"
Pfizer,PFE,4/16/2019,40.92,42.22,"26,097,700"
Pfizer,PFE,4/17/2019,39.88,40.9,"40,239,200"
Pfizer,PFE,4/18/2019,39.38,39.93,"47,988,400"
Pfizer,PFE,4/22/2019,38.98,39.03,"29,429,700"
Pfizer,PFE,4/23/2019,39.42,39.09,"25,305,600"
Pfizer,PFE,4/24/2019,39.37,39.5,"20,111,000"
Pfizer,PFE,4/25/2019,39.61,39.25,"17,201,200"
Pfizer,PFE,4/26/2019,39.97,39.67,"19,025,800"
Pfizer,PFE,4/29/2019,39.59,39.97,"22,038,900"
Pfizer,PFE,4/30/2019,40.61,40.4,"32,600,000"
Pfizer,PFE,5/1/2019,40.77,40.59,"19,642,700"
Pfizer,PFE,5/2/2019,41.01,40.81,"19,422,400"
Pfizer,PFE,5/3/2019,41.39,41.22,"17,708,500"
Pfizer,PFE,5/6/2019,41.65,40.91,"24,642,700"
Pfizer,PFE,5/7/2019,40.83,41.39,"26,189,600"
Pfizer,PFE,5/8/2019,40.95,40.8,"22,592,000"
Pfizer,PFE,5/9/2019,40.64,40.3,"18,721,500"
Pfizer,PFE,5/10/2019,40.72,40.63,"16,500,500"
Pfizer,PFE,5/13/2019,40.57,40.23,"26,575,700"
Pfizer,PFE,5/14/2019,40.66,40.59,"25,401,100"
Pfizer,PFE,5/15/2019,41.15,40.86,"31,803,300"
Pfizer,PFE,5/16/2019,41.64,41.15,"24,201,600"
Pfizer,PFE,5/17/2019,41.47,41.3,"27,692,300"
Pfizer,PFE,5/20/2019,41.59,41.4,"23,009,100"
Pfizer,PFE,5/21/2019,41.67,41.71,"27,310,300"
Pfizer,PFE,5/22/2019,41.99,41.69,"23,979,700"
Pfizer,PFE,5/23/2019,41.92,41.84,"24,189,700"
Pfizer,PFE,5/24/2019,41.95,42.06,"14,595,200"
Pfizer,PFE,5/28/2019,41.9,42.15,"46,907,600"
Pfizer,PFE,5/29/2019,41.72,41.7,"25,517,800"
Pfizer,PFE,5/30/2019,41.9,41.68,"16,455,700"
Pfizer,PFE,5/31/2019,41.52,41.69,"21,479,400"
Pfizer,PFE,6/3/2019,41.92,41.63,"21,483,000"
Pfizer,PFE,6/4/2019,42.23,42.48,"17,508,100"
Pfizer,PFE,6/5/2019,42.48,42.6,"20,321,500"
Pfizer,PFE,6/6/2019,42.71,42.8,"23,239,300"
Pfizer,PFE,6/7/2019,42.92,42.98,"18,997,600"
Pfizer,PFE,6/10/2019,43.07,43.24,"14,493,100"
Pfizer,PFE,6/11/2019,42.67,43.2,"17,849,300"
Pfizer,PFE,6/12/2019,43.08,42.47,"15,461,900"
Pfizer,PFE,6/13/2019,42.5,43.07,"13,723,000"
Pfizer,PFE,6/14/2019,42.76,42.52,"12,521,700"
Pfizer,PFE,6/17/2019,42.88,42.7,"13,372,800"
Pfizer,PFE,6/18/2019,43.07,42.82,"21,663,600"
Pfizer,PFE,6/19/2019,43.5,43.17,"20,639,100"
Pfizer,PFE,6/20/2019,43.6,43.83,"22,296,300"
Pfizer,PFE,6/21/2019,43.67,43.55,"36,187,100"
Pfizer,PFE,6/24/2019,43.76,43.69,"23,362,500"
Pfizer,PFE,6/25/2019,43.76,43.85,"26,972,500"
Pfizer,PFE,6/26/2019,42.99,43.68,"38,908,300"
Pfizer,PFE,6/27/2019,43.43,43.02,"20,868,100"
Pfizer,PFE,6/28/2019,43.32,43.45,"37,690,900"
Pfizer,PFE,7/1/2019,43.77,43.51,"20,261,700"
Pfizer,PFE,7/2/2019,44.22,43.68,"15,694,400"
Pfizer,PFE,7/3/2019,44.4,44.37,"9,770,000"
Pfizer,PFE,7/5/2019,43.92,44.31,"17,357,900"
Pfizer,PFE,7/8/2019,43.3,43.8,"22,728,000"
Pfizer,PFE,7/9/2019,43.37,43.42,"13,494,600"
Pfizer,PFE,7/10/2019,44.06,43.65,"14,514,800"
Pfizer,PFE,7/11/2019,42.98,43.32,"36,417,000"
Pfizer,PFE,7/12/2019,42.4,42.91,"31,860,500"
Pfizer,PFE,7/15/2019,42.75,42.27,"19,320,600"
Pfizer,PFE,7/16/2019,42.85,42.79,"18,551,600"
Pfizer,PFE,7/17/2019,42.74,43.09,"15,504,300"
Pfizer,PFE,7/18/2019,43.06,42.86,"13,025,500"
Pfizer,PFE,7/19/2019,42.77,43.19,"22,345,900"
Pfizer,PFE,7/22/2019,42.82,42.83,"11,909,000"
Pfizer,PFE,7/23/2019,43.09,42.85,"18,583,400"
Pfizer,PFE,7/24/2019,42.89,43,"17,189,600"
Pfizer,PFE,7/25/2019,42.67,42.83,"16,617,300"
Pfizer,PFE,7/26/2019,43.09,42.66,"19,983,100"
Pfizer,PFE,7/29/2019,41.45,42.17,"61,251,600"
Pfizer,PFE,7/30/2019,38.79,39.83,"90,834,600"
Pfizer,PFE,7/31/2019,38.84,38.6,"53,424,500"
Pfizer,PFE,8/1/2019,38.25,38.31,"48,980,000"
Pfizer,PFE,8/2/2019,38,38.25,"27,660,000"
Pfizer,PFE,8/5/2019,36.96,37.76,"43,671,900"
Pfizer,PFE,8/6/2019,36.95,37.19,"30,347,100"
Pfizer,PFE,8/7/2019,36.58,36.65,"30,376,900"
Pfizer,PFE,8/8/2019,36.87,36.7,"22,159,800"
Pfizer,PFE,8/9/2019,36.35,36.77,"24,090,800"
Pfizer,PFE,8/12/2019,35.39,36.31,"41,117,300"
Pfizer,PFE,8/13/2019,35.2,35.43,"43,215,800"
Pfizer,PFE,8/14/2019,34.24,34.93,"36,654,100"
Pfizer,PFE,8/15/2019,34.48,34.3,"29,140,100"
Pfizer,PFE,8/16/2019,34.65,34.72,"28,474,700"
Pfizer,PFE,8/19/2019,35.18,34.88,"20,870,300"
Pfizer,PFE,8/20/2019,34.61,35.1,"18,911,300"
Pfizer,PFE,8/21/2019,34.87,34.94,"18,224,600"
Pfizer,PFE,8/22/2019,35.08,34.96,"16,065,600"
Pfizer,PFE,8/23/2019,34.34,35.21,"26,342,800"
Pfizer,PFE,8/26/2019,34.84,34.62,"16,573,700"
Pfizer,PFE,8/27/2019,34.34,35.01,"23,449,100"
Pfizer,PFE,8/28/2019,35.08,34.36,"24,713,400"
Pfizer,PFE,8/29/2019,35.33,35.79,"18,605,600"
Pfizer,PFE,8/30/2019,35.55,35.62,"17,906,400"
Pfizer,PFE,9/3/2019,36.12,35.61,"25,260,900"
Pfizer,PFE,9/4/2019,35.83,36.3,"19,591,500"
Pfizer,PFE,9/5/2019,36.34,36.11,"20,964,700"
Pfizer,PFE,9/6/2019,36.5,36.36,"19,804,000"
Pfizer,PFE,9/9/2019,36.83,36.59,"23,411,400"
Pfizer,PFE,9/10/2019,37.38,36.59,"30,598,100"
Pfizer,PFE,9/11/2019,37.41,37.74,"16,094,100"
Pfizer,PFE,9/12/2019,37.28,37.57,"15,837,100"
Pfizer,PFE,9/13/2019,36.91,37.39,"22,864,900"
Pfizer,PFE,9/16/2019,36.83,36.46,"18,858,700"
Pfizer,PFE,9/17/2019,36.5,36.79,"20,960,100"
Pfizer,PFE,9/18/2019,36.38,36.57,"18,671,300"
Pfizer,PFE,9/19/2019,36.51,36.42,"16,837,200"
Pfizer,PFE,9/20/2019,36.69,36.89,"43,634,400"
Pfizer,PFE,9/23/2019,36.24,36.38,"16,409,100"
Pfizer,PFE,9/24/2019,36.01,36.27,"22,947,400"
Pfizer,PFE,9/25/2019,35.9,35.91,"19,231,200"
Pfizer,PFE,9/26/2019,35.78,36.07,"16,185,700"
Pfizer,PFE,9/27/2019,36.22,35.86,"16,682,800"
Pfizer,PFE,9/30/2019,35.93,36.28,"16,323,900"
Pfizer,PFE,10/1/2019,35.43,35.93,"20,885,200"
Pfizer,PFE,10/2/2019,34.7,35.26,"21,307,400"
Pfizer,PFE,10/3/2019,35.45,34.71,"20,945,100"
Pfizer,PFE,10/4/2019,35.93,35.49,"17,139,800"
Pfizer,PFE,10/7/2019,35.83,35.82,"11,156,900"
Pfizer,PFE,10/8/2019,35.43,35.65,"14,005,000"
Pfizer,PFE,10/9/2019,35.69,35.65,"12,935,800"
Pfizer,PFE,10/10/2019,35.79,35.67,"11,573,700"
Pfizer,PFE,10/11/2019,36.11,36.14,"17,501,000"
Pfizer,PFE,10/14/2019,36.3,36.16,"8,255,200"
Pfizer,PFE,10/15/2019,36.5,36.45,"14,400,600"
Pfizer,PFE,10/16/2019,36.34,36.63,"13,696,200"
Pfizer,PFE,10/17/2019,36.46,36.49,"14,527,600"
Pfizer,PFE,10/18/2019,36.46,36.43,"13,490,700"
Pfizer,PFE,10/21/2019,36.46,36.65,"12,558,900"
Pfizer,PFE,10/22/2019,36.43,36.41,"13,804,000"
Pfizer,PFE,10/23/2019,36.77,36.31,"13,283,300"
Pfizer,PFE,10/24/2019,36.39,36.75,"18,973,800"
Pfizer,PFE,10/25/2019,36.77,36.4,"16,601,200"
Pfizer,PFE,10/28/2019,37.28,36.86,"24,478,500"
Pfizer,PFE,10/29/2019,38.21,38,"30,561,700"
Pfizer,PFE,10/30/2019,38.48,38.41,"20,891,300"
Pfizer,PFE,10/31/2019,38.37,38.39,"23,282,600"
Pfizer,PFE,11/1/2019,38.39,38.69,"18,276,300"
Pfizer,PFE,11/4/2019,38.03,38.71,"16,802,400"
Pfizer,PFE,11/5/2019,37.48,38.03,"20,577,300"
Pfizer,PFE,11/6/2019,37.61,37.61,"17,796,300"
Pfizer,PFE,11/7/2019,36.91,37.4,"21,562,900"
Pfizer,PFE,11/8/2019,37.05,36.88,"25,262,700"
Pfizer,PFE,11/11/2019,36.93,36.91,"11,900,300"
Pfizer,PFE,11/12/2019,36.97,36.83,"12,655,000"
Pfizer,PFE,11/13/2019,36.6,36.95,"24,530,600"
Pfizer,PFE,11/14/2019,36.55,36.56,"23,900,000"
Pfizer,PFE,11/15/2019,37.28,36.63,"34,515,000"
Pfizer,PFE,11/18/2019,37.22,37.39,"17,158,000"
Pfizer,PFE,11/19/2019,37.66,37.43,"25,118,700"
Pfizer,PFE,11/20/2019,37.05,37.57,"18,925,600"
Pfizer,PFE,11/21/2019,37.74,37.21,"19,869,600"
Pfizer,PFE,11/22/2019,38.33,37.79,"24,235,300"
Pfizer,PFE,11/25/2019,38.68,38.48,"29,973,800"
Pfizer,PFE,11/26/2019,38.29,38.54,"32,846,900"
Pfizer,PFE,11/27/2019,38.63,38.38,"18,217,300"
Pfizer,PFE,11/29/2019,38.52,38.54,"9,292,100"
Pfizer,PFE,12/2/2019,38.29,38.79,"14,844,400"
Pfizer,PFE,12/3/2019,38.05,37.96,"19,800,600"
Pfizer,PFE,12/4/2019,38.14,38.23,"13,758,300"
Pfizer,PFE,12/5/2019,38.03,38.37,"12,427,000"
Pfizer,PFE,12/6/2019,38.29,38.28,"12,209,400"
Pfizer,PFE,12/9/2019,38.32,38.1,"14,840,200"
Pfizer,PFE,12/10/2019,38.48,38.27,"18,189,100"
Pfizer,PFE,12/11/2019,38.22,38.37,"14,771,700"
Pfizer,PFE,12/12/2019,38.54,38.17,"12,727,200"
Pfizer,PFE,12/13/2019,38.33,38.52,"15,824,000"
Pfizer,PFE,12/16/2019,39.14,38.7,"22,948,600"
Pfizer,PFE,12/17/2019,38.9,39.44,"27,550,300"
Pfizer,PFE,12/18/2019,38.89,39.01,"25,938,700"
Pfizer,PFE,12/19/2019,38.97,39,"20,894,000"
Pfizer,PFE,12/20/2019,39.23,39.35,"55,218,000"
Pfizer,PFE,12/23/2019,39.32,39.42,"16,560,100"
Pfizer,PFE,12/24/2019,39.29,39.33,"4,921,900"
Pfizer,PFE,12/26/2019,39.38,39.3,"8,903,300"
Pfizer,PFE,12/27/2019,39.32,39.43,"9,599,300"
Pfizer,PFE,12/30/2019,38.91,39.3,"10,962,300"
Pfizer,PFE,12/31/2019,39.18,38.79,"14,398,200"
Pfizer,PFE,1/2/2020,39.14,39.3,"15,668,000"
Pfizer,PFE,1/3/2020,38.93,38.72,"14,158,300"
Pfizer,PFE,1/6/2020,38.88,38.82,"14,963,900"
Pfizer,PFE,1/7/2020,38.75,39.12,"19,077,900"
Pfizer,PFE,1/8/2020,39.06,38.76,"15,563,100"
Pfizer,PFE,1/9/2020,38.89,39.27,"20,846,200"
Pfizer,PFE,1/10/2020,39.49,38.98,"20,452,900"
Pfizer,PFE,1/13/2020,39.41,39.62,"14,603,800"
Pfizer,PFE,1/14/2020,40.07,39.43,"19,847,400"
Pfizer,PFE,1/15/2020,40.67,40.19,"22,700,000"
Pfizer,PFE,1/16/2020,40.61,40.79,"15,385,600"
Pfizer,PFE,1/17/2020,40.51,40.57,"21,901,300"
Pfizer,PFE,1/21/2020,40.34,40.38,"21,931,400"
Pfizer,PFE,1/22/2020,40.19,40.32,"17,170,600"
Pfizer,PFE,1/23/2020,40.71,40.19,"25,757,600"
Pfizer,PFE,1/24/2020,39.82,40.94,"32,394,400"
Pfizer,PFE,1/27/2020,40.16,39.41,"30,326,400"
Pfizer,PFE,1/28/2020,38.14,39.32,"66,605,700"
Pfizer,PFE,1/29/2020,37.58,38.12,"32,415,300"
Pfizer,PFE,1/30/2020,37.07,37.1,"30,660,900"
Pfizer,PFE,1/31/2020,37.24,36.94,"32,157,500"
Pfizer,PFE,2/3/2020,37.51,37.46,"19,806,200"
Pfizer,PFE,2/4/2020,37.69,38.08,"29,554,900"
Pfizer,PFE,2/5/2020,38.17,37.85,"27,935,000"
Pfizer,PFE,2/6/2020,38.26,38.44,"19,969,400"
Pfizer,PFE,2/7/2020,38.05,38.36,"20,781,400"
Pfizer,PFE,2/10/2020,37.81,38.21,"18,973,800"
Pfizer,PFE,2/11/2020,38.09,37.89,"15,206,200"
Pfizer,PFE,2/12/2020,37.74,38.09,"21,768,800"
Pfizer,PFE,2/13/2020,36.93,37.58,"20,967,500"
Pfizer,PFE,2/14/2020,36.51,36.97,"19,930,500"
Pfizer,PFE,2/18/2020,36.32,36.55,"17,066,900"
Pfizer,PFE,2/19/2020,36.23,36.4,"16,841,500"
Pfizer,PFE,2/20/2020,35.85,35.71,"40,752,500"
Pfizer,PFE,2/21/2020,35.72,35.76,"30,764,000"
Pfizer,PFE,2/24/2020,34.67,35.04,"36,024,000"
Pfizer,PFE,2/25/2020,33.93,34.68,"39,733,300"
Pfizer,PFE,2/26/2020,34.72,34.24,"45,464,900"
Pfizer,PFE,2/27/2020,34.1,34.44,"52,604,200"
Pfizer,PFE,2/28/2020,33.42,33.49,"62,686,900"
Pfizer,PFE,3/2/2020,34.88,33.91,"39,880,900"
Pfizer,PFE,3/3/2020,34.3,35.18,"43,808,800"
Pfizer,PFE,3/4/2020,36.4,35.1,"36,728,800"
Pfizer,PFE,3/5/2020,35.46,35.65,"33,298,200"
Pfizer,PFE,3/6/2020,35.02,34.7,"38,834,000"
Pfizer,PFE,3/9/2020,33.76,33.46,"40,971,400"
Pfizer,PFE,3/10/2020,34.59,34.57,"38,470,900"
Pfizer,PFE,3/11/2020,32.17,33.76,"62,002,100"
Pfizer,PFE,3/12/2020,30.02,30.48,"59,517,500"
Pfizer,PFE,3/13/2020,32.71,31.27,"57,450,700"
Pfizer,PFE,3/16/2020,30.18,29.94,"48,382,400"
Pfizer,PFE,3/17/2020,32.16,31.64,"51,423,300"
Pfizer,PFE,3/18/2020,32.36,30.77,"41,102,916"
Procter Gamble,PG,3/19/2019,101.9,101.91,"7,334,100"
Procter Gamble,PG,3/20/2019,101.72,101.73,"7,513,800"
Procter Gamble,PG,3/21/2019,102.49,101.28,"8,221,000"
Procter Gamble,PG,3/22/2019,101.66,102.48,"11,035,900"
Procter Gamble,PG,3/25/2019,101.96,101.66,"6,955,500"
Procter Gamble,PG,3/26/2019,103.02,102.44,"6,909,400"
Procter Gamble,PG,3/27/2019,102.9,102.76,"6,037,100"
Procter Gamble,PG,3/28/2019,103.55,103.31,"6,793,700"
Procter Gamble,PG,3/29/2019,104.05,103.86,"7,535,400"
Procter Gamble,PG,4/1/2019,103.64,104.23,"6,626,500"
Procter Gamble,PG,4/2/2019,103.75,103.61,"6,088,800"
Procter Gamble,PG,4/3/2019,103.69,103.58,"5,226,500"
Procter Gamble,PG,4/4/2019,103.43,103.48,"4,786,100"
Procter Gamble,PG,4/5/2019,103.65,103.61,"4,281,800"
Procter Gamble,PG,4/8/2019,104.97,103.93,"8,468,600"
Procter Gamble,PG,4/9/2019,104.66,104.55,"5,820,300"
Procter Gamble,PG,4/10/2019,104.65,104.66,"5,394,300"
Procter Gamble,PG,4/11/2019,104.75,104.58,"5,078,400"
Procter Gamble,PG,4/12/2019,105.06,104.75,"6,707,900"
Procter Gamble,PG,4/15/2019,105.73,104.98,"5,639,200"
Procter Gamble,PG,4/16/2019,106.42,105.98,"8,136,100"
Procter Gamble,PG,4/17/2019,105.85,106.27,"6,778,100"
Procter Gamble,PG,4/18/2019,106.05,106.02,"7,248,900"
Procter Gamble,PG,4/22/2019,106.01,106.13,"9,057,200"
Procter Gamble,PG,4/23/2019,103.16,104.01,"15,979,800"
Procter Gamble,PG,4/24/2019,103.69,103.32,"10,094,800"
Procter Gamble,PG,4/25/2019,103.28,103.1,"6,085,300"
Procter Gamble,PG,4/26/2019,105.86,103.95,"7,747,400"
Procter Gamble,PG,4/29/2019,104.78,105.57,"4,787,600"
Procter Gamble,PG,4/30/2019,106.48,104.86,"8,251,300"
Procter Gamble,PG,5/1/2019,104.93,106.15,"6,733,800"
Procter Gamble,PG,5/2/2019,105.56,105.2,"6,270,300"
Procter Gamble,PG,5/3/2019,106.08,105.99,"4,793,400"
Procter Gamble,PG,5/6/2019,105.68,105.12,"4,890,400"
Procter Gamble,PG,5/7/2019,104.7,105.03,"6,021,700"
Procter Gamble,PG,5/8/2019,105.07,104.99,"5,392,600"
Procter Gamble,PG,5/9/2019,104.24,104.67,"6,901,700"
Procter Gamble,PG,5/10/2019,106.01,103.98,"5,815,800"
Procter Gamble,PG,5/13/2019,106.11,105.14,"7,575,500"
Procter Gamble,PG,5/14/2019,105.6,105.77,"7,004,000"
Procter Gamble,PG,5/15/2019,106.7,105.61,"5,535,600"
Procter Gamble,PG,5/16/2019,108.11,106.74,"9,284,200"
Procter Gamble,PG,5/17/2019,107.45,107.27,"6,370,200"
Procter Gamble,PG,5/20/2019,107.33,107.44,"6,565,300"
Procter Gamble,PG,5/21/2019,106.37,107.47,"5,226,400"
Procter Gamble,PG,5/22/2019,106.72,106.09,"4,889,700"
Procter Gamble,PG,5/23/2019,106.76,106.68,"6,175,600"
Procter Gamble,PG,5/24/2019,106.69,107.15,"4,372,100"
Procter Gamble,PG,5/28/2019,104.46,106.7,"7,615,500"
Procter Gamble,PG,5/29/2019,104.19,103.96,"7,137,300"
Procter Gamble,PG,5/30/2019,105.33,104.37,"4,729,200"
Procter Gamble,PG,5/31/2019,102.91,104.89,"10,282,300"
Procter Gamble,PG,6/3/2019,103.8,103.15,"8,532,900"
Procter Gamble,PG,6/4/2019,104.68,104.01,"6,906,400"
Procter Gamble,PG,6/5/2019,106.73,105.24,"6,481,700"
Procter Gamble,PG,6/6/2019,107.38,106.85,"6,681,600"
Procter Gamble,PG,6/7/2019,108.77,107.74,"8,063,400"
Procter Gamble,PG,6/10/2019,108.72,108.32,"4,767,000"
Procter Gamble,PG,6/11/2019,109.38,108.94,"8,074,400"
Procter Gamble,PG,6/12/2019,109.68,109.6,"7,687,800"
Procter Gamble,PG,6/13/2019,110.91,109.98,"8,611,400"
Procter Gamble,PG,6/14/2019,111.2,110.97,"6,438,100"
Procter Gamble,PG,6/17/2019,110.99,111.16,"6,020,000"
Procter Gamble,PG,6/18/2019,109.6,111.45,"7,731,200"
Procter Gamble,PG,6/19/2019,110.42,109.5,"7,028,000"
Procter Gamble,PG,6/20/2019,111.74,110.78,"7,044,200"
Procter Gamble,PG,6/21/2019,111.2,111.62,"13,799,400"
Procter Gamble,PG,6/24/2019,112.33,111.82,"5,518,100"
Procter Gamble,PG,6/25/2019,111.72,112.11,"6,805,600"
Procter Gamble,PG,6/26/2019,109.73,111.39,"7,170,300"
Procter Gamble,PG,6/27/2019,109.78,109.92,"5,613,300"
Procter Gamble,PG,6/28/2019,109.65,111.86,"12,152,000"
Procter Gamble,PG,7/1/2019,110.49,109.92,"6,775,900"
Procter Gamble,PG,7/2/2019,111.48,110.61,"6,578,200"
Procter Gamble,PG,7/3/2019,114.08,111.96,"6,223,300"
Procter Gamble,PG,7/5/2019,113.15,112.97,"8,694,800"
Procter Gamble,PG,7/8/2019,114.05,113.34,"5,317,800"
Procter Gamble,PG,7/9/2019,112.91,113.9,"7,537,700"
Procter Gamble,PG,7/10/2019,113.75,113.46,"5,600,700"
Procter Gamble,PG,7/11/2019,114.38,113.66,"4,625,300"
Procter Gamble,PG,7/12/2019,114.99,114.07,"7,058,600"
Procter Gamble,PG,7/15/2019,115.48,115.07,"6,240,700"
Procter Gamble,PG,7/16/2019,115.89,115.72,"7,644,300"
Procter Gamble,PG,7/17/2019,115.94,115.73,"7,861,700"
Procter Gamble,PG,7/18/2019,115.44,114.93,"5,828,700"
Procter Gamble,PG,7/19/2019,115.01,115.5,"6,547,000"
Procter Gamble,PG,7/22/2019,115.3,115.04,"4,018,800"
Procter Gamble,PG,7/23/2019,113.85,115.71,"8,194,600"
Procter Gamble,PG,7/24/2019,112.6,113.85,"9,635,900"
Procter Gamble,PG,7/25/2019,112.77,111.48,"7,809,400"
Procter Gamble,PG,7/26/2019,114.73,113.21,"5,559,600"
Procter Gamble,PG,7/29/2019,116,114.73,"7,768,700"
Procter Gamble,PG,7/30/2019,120.41,119.82,"18,788,800"
Procter Gamble,PG,7/31/2019,118.04,119.66,"12,641,800"
Procter Gamble,PG,8/1/2019,116.73,118.56,"11,308,600"
Procter Gamble,PG,8/2/2019,116.44,116.51,"12,266,100"
Procter Gamble,PG,8/5/2019,113.08,116.09,"12,974,800"
Procter Gamble,PG,8/6/2019,114.28,113.65,"9,490,600"
Procter Gamble,PG,8/7/2019,115.52,113.75,"9,507,600"
Procter Gamble,PG,8/8/2019,117.44,115.52,"7,416,600"
Procter Gamble,PG,8/9/2019,116.78,117.62,"6,939,500"
Procter Gamble,PG,8/12/2019,116.03,116.78,"3,895,200"
Procter Gamble,PG,8/13/2019,117.25,116.51,"6,722,000"
Procter Gamble,PG,8/14/2019,115.79,116.46,"10,148,300"
Procter Gamble,PG,8/15/2019,117.39,116.8,"7,758,000"
Procter Gamble,PG,8/16/2019,119.18,118.06,"8,302,400"
Procter Gamble,PG,8/19/2019,120.24,119.97,"5,867,100"
Procter Gamble,PG,8/20/2019,118.9,120.05,"6,744,300"
Procter Gamble,PG,8/21/2019,119.2,119.27,"4,037,400"
Procter Gamble,PG,8/22/2019,119.42,119.08,"4,558,400"
Procter Gamble,PG,8/23/2019,117.32,119.14,"7,336,800"
Procter Gamble,PG,8/26/2019,119.32,117.75,"5,661,500"
Procter Gamble,PG,8/27/2019,120.55,119.99,"6,996,300"
Procter Gamble,PG,8/28/2019,121.4,120.46,"4,600,300"
Procter Gamble,PG,8/29/2019,121.18,121.79,"5,011,500"
Procter Gamble,PG,8/30/2019,120.23,121.96,"6,007,100"
Procter Gamble,PG,9/3/2019,121.36,119.79,"4,959,300"
Procter Gamble,PG,9/4/2019,123.21,121.85,"5,586,900"
Procter Gamble,PG,9/5/2019,122.76,123.24,"7,491,900"
Procter Gamble,PG,9/6/2019,122.87,123,"5,306,900"
Procter Gamble,PG,9/9/2019,122.17,122.71,"7,662,400"
Procter Gamble,PG,9/10/2019,119.88,121.03,"9,582,200"
Procter Gamble,PG,9/11/2019,121.27,119.86,"7,565,500"
Procter Gamble,PG,9/12/2019,122.77,122.65,"6,194,300"
Procter Gamble,PG,9/13/2019,122.12,121.82,"6,777,400"
Procter Gamble,PG,9/16/2019,119.75,121.81,"9,626,700"
Procter Gamble,PG,9/17/2019,121.16,119.63,"6,377,100"
Procter Gamble,PG,9/18/2019,121.41,121.27,"5,684,200"
Procter Gamble,PG,9/19/2019,121.9,121.39,"4,525,800"
Procter Gamble,PG,9/20/2019,122.24,122.13,"15,362,000"
Procter Gamble,PG,9/23/2019,123.22,122.2,"6,060,400"
Procter Gamble,PG,9/24/2019,123.61,123.7,"7,633,200"
Procter Gamble,PG,9/25/2019,123.02,123.56,"5,812,600"
Procter Gamble,PG,9/26/2019,124.31,123.64,"6,984,800"
Procter Gamble,PG,9/27/2019,124.57,124.41,"5,589,800"
Procter Gamble,PG,9/30/2019,124.38,124.57,"5,206,900"
Procter Gamble,PG,10/1/2019,123.85,124.36,"5,415,700"
Procter Gamble,PG,10/2/2019,121.08,123.2,"6,755,100"
Procter Gamble,PG,10/3/2019,121.74,121.67,"5,171,000"
Procter Gamble,PG,10/4/2019,124,122.19,"4,377,900"
Procter Gamble,PG,10/7/2019,122.84,123.53,"4,749,700"
Procter Gamble,PG,10/8/2019,120.93,122.66,"5,545,300"
Procter Gamble,PG,10/9/2019,121.98,121.81,"3,775,600"
Procter Gamble,PG,10/10/2019,121.94,121.33,"3,943,400"
Procter Gamble,PG,10/11/2019,121.09,122.04,"6,292,200"
Procter Gamble,PG,10/14/2019,120.05,121.62,"7,360,200"
Procter Gamble,PG,10/15/2019,117.2,120.19,"11,113,900"
Procter Gamble,PG,10/16/2019,117.53,117.67,"7,973,100"
Procter Gamble,PG,10/17/2019,116.63,117.31,"5,956,900"
Procter Gamble,PG,10/18/2019,117.47,116.55,"9,016,700"
Procter Gamble,PG,10/21/2019,119.08,117.42,"6,731,600"
Procter Gamble,PG,10/22/2019,122.18,124,"14,410,500"
Procter Gamble,PG,10/23/2019,123,121.99,"8,249,300"
Procter Gamble,PG,10/24/2019,124.79,123.76,"6,725,600"
Procter Gamble,PG,10/25/2019,123.25,124.82,"6,093,300"
Procter Gamble,PG,10/28/2019,123.48,123.48,"5,459,100"
Procter Gamble,PG,10/29/2019,123.6,123.2,"5,659,800"
Procter Gamble,PG,10/30/2019,124.94,123.99,"4,734,400"
Procter Gamble,PG,10/31/2019,124.51,124.79,"6,399,500"
Procter Gamble,PG,11/1/2019,123.87,124.83,"6,010,100"
Procter Gamble,PG,11/4/2019,119.07,123.92,"10,351,400"
Procter Gamble,PG,11/5/2019,118.9,118.83,"9,239,600"
Procter Gamble,PG,11/6/2019,120.32,119.1,"6,755,900"
Procter Gamble,PG,11/7/2019,119.62,120.34,"8,909,700"
Procter Gamble,PG,11/8/2019,119.7,119.85,"4,249,900"
Procter Gamble,PG,11/11/2019,119.33,119.48,"3,850,400"
Procter Gamble,PG,11/12/2019,119.27,119.49,"4,759,600"
Procter Gamble,PG,11/13/2019,120.65,119.9,"7,262,800"
Procter Gamble,PG,11/14/2019,120.5,120.62,"5,188,300"
Procter Gamble,PG,11/15/2019,120.54,120.99,"7,108,600"
Procter Gamble,PG,11/18/2019,121.89,120.25,"7,493,700"
Procter Gamble,PG,11/19/2019,121.42,121.93,"5,989,000"
Procter Gamble,PG,11/20/2019,122.29,121.42,"6,480,000"
Procter Gamble,PG,11/21/2019,120.34,121.78,"7,094,100"
Procter Gamble,PG,11/22/2019,120.29,120.23,"4,414,900"
Procter Gamble,PG,11/25/2019,120.51,120.44,"5,134,300"
Procter Gamble,PG,11/26/2019,122.26,120.73,"8,235,200"
Procter Gamble,PG,11/27/2019,121.76,122.42,"3,751,400"
Procter Gamble,PG,11/29/2019,122.06,121.99,"2,927,300"
Procter Gamble,PG,12/2/2019,122.72,121.94,"6,146,200"
Procter Gamble,PG,12/3/2019,122.95,122.31,"6,396,200"
Procter Gamble,PG,12/4/2019,124.53,122.75,"6,857,300"
Procter Gamble,PG,12/5/2019,124.62,124.27,"7,029,200"
Procter Gamble,PG,12/6/2019,124.19,124.73,"7,150,900"
Procter Gamble,PG,12/9/2019,124.87,124.31,"7,452,800"
Procter Gamble,PG,12/10/2019,124.27,124.78,"4,740,100"
Procter Gamble,PG,12/11/2019,124.66,124.27,"4,823,300"
Procter Gamble,PG,12/12/2019,124.57,124.78,"5,897,800"
Procter Gamble,PG,12/13/2019,125.47,124.21,"5,471,600"
Procter Gamble,PG,12/16/2019,125.56,125.47,"8,281,900"
Procter Gamble,PG,12/17/2019,125.31,125.59,"8,832,200"
Procter Gamble,PG,12/18/2019,124.01,125.31,"8,607,600"
Procter Gamble,PG,12/19/2019,124.92,124.16,"6,629,100"
Procter Gamble,PG,12/20/2019,125.36,126.15,"16,250,500"
Procter Gamble,PG,12/23/2019,124.9,125.52,"6,619,500"
Procter Gamble,PG,12/24/2019,125.22,124.79,"2,022,100"
Procter Gamble,PG,12/26/2019,125.22,125.1,"4,760,400"
Procter Gamble,PG,12/27/2019,126.09,125.56,"5,192,000"
Procter Gamble,PG,12/30/2019,124.47,125.76,"3,884,300"
Procter Gamble,PG,12/31/2019,124.9,124.43,"4,798,900"
Procter Gamble,PG,1/2/2020,123.41,124.5,"8,130,800"
Procter Gamble,PG,1/3/2020,122.58,122.16,"7,970,500"
Procter Gamble,PG,1/6/2020,122.75,122.57,"6,674,400"
Procter Gamble,PG,1/7/2020,121.99,122.88,"7,583,400"
Procter Gamble,PG,1/8/2020,122.51,122.19,"5,385,100"
Procter Gamble,PG,1/9/2020,123.85,122.51,"5,944,000"
Procter Gamble,PG,1/10/2020,123.97,123.9,"3,927,100"
Procter Gamble,PG,1/13/2020,124.88,124,"8,409,200"
Procter Gamble,PG,1/14/2020,124.69,124.65,"7,829,700"
Procter Gamble,PG,1/15/2020,125.96,125.06,"4,843,700"
Procter Gamble,PG,1/16/2020,126.07,126.11,"6,233,700"
Procter Gamble,PG,1/17/2020,126.41,126.35,"11,315,200"
Procter Gamble,PG,1/21/2020,126.09,126.41,"8,553,100"
Procter Gamble,PG,1/22/2020,126.31,126.33,"7,396,700"
Procter Gamble,PG,1/23/2020,124.99,124.3,"11,096,500"
Procter Gamble,PG,1/24/2020,125.14,125.22,"9,508,600"
Procter Gamble,PG,1/27/2020,125.69,124.75,"9,338,400"
Procter Gamble,PG,1/28/2020,126.03,125.93,"6,200,200"
Procter Gamble,PG,1/29/2020,125.06,125.91,"5,271,000"
Procter Gamble,PG,1/30/2020,125.95,124.79,"5,894,400"
Procter Gamble,PG,1/31/2020,124.62,125.99,"6,612,900"
Procter Gamble,PG,2/3/2020,125.11,124.66,"6,052,300"
Procter Gamble,PG,2/4/2020,125.66,125.71,"6,512,200"
Procter Gamble,PG,2/5/2020,126.81,125.91,"6,125,400"
Procter Gamble,PG,2/6/2020,127.14,126.9,"9,102,700"
Procter Gamble,PG,2/7/2020,126.08,127.19,"5,915,100"
Procter Gamble,PG,2/10/2020,126.17,126.46,"5,216,100"
Procter Gamble,PG,2/11/2020,124.16,126.27,"6,105,700"
Procter Gamble,PG,2/12/2020,123.45,123.68,"6,031,700"
Procter Gamble,PG,2/13/2020,124.96,123.73,"7,159,000"
Procter Gamble,PG,2/14/2020,126.14,125.29,"5,889,100"
Procter Gamble,PG,2/18/2020,124.87,125.83,"6,767,600"
Procter Gamble,PG,2/19/2020,125.44,124.85,"4,734,000"
Procter Gamble,PG,2/20/2020,126.58,125.47,"6,094,600"
Procter Gamble,PG,2/21/2020,126.7,126.13,"8,723,900"
Procter Gamble,PG,2/24/2020,123.3,125.26,"7,533,900"
Procter Gamble,PG,2/25/2020,121.43,123.02,"8,903,200"
Procter Gamble,PG,2/26/2020,120.16,121.42,"6,894,200"
Procter Gamble,PG,2/27/2020,113.5,119.12,"13,298,900"
Procter Gamble,PG,2/28/2020,113.23,109.46,"22,788,600"
Procter Gamble,PG,3/2/2020,119.56,113.19,"12,399,800"
Procter Gamble,PG,3/3/2020,118.17,119.73,"12,510,900"
Procter Gamble,PG,3/4/2020,124.5,119.88,"9,459,300"
Procter Gamble,PG,3/5/2020,121.63,121.3,"9,363,500"
Procter Gamble,PG,3/6/2020,121.66,118.03,"9,817,400"
Procter Gamble,PG,3/9/2020,116.06,115.27,"13,116,500"
Procter Gamble,PG,3/10/2020,120.55,118.96,"11,419,100"
Procter Gamble,PG,3/11/2020,111.59,117.6,"16,456,000"
Procter Gamble,PG,3/12/2020,101.84,103,"20,988,000"
Procter Gamble,PG,3/13/2020,114.07,106.5,"17,378,700"
Procter Gamble,PG,3/16/2020,108.5,101.75,"17,367,400"
Procter Gamble,PG,3/17/2020,118.24,111.45,"19,431,100"
Procter Gamble,PG,3/18/2020,117.45,113.02,"20,021,945"
Raytheon,RTN,3/19/2019,180.17,180.98,"2,011,000"
Raytheon,RTN,3/20/2019,180.02,179.53,"2,085,400"
Raytheon,RTN,3/21/2019,181.92999,179.67,"1,101,700"
Raytheon,RTN,3/22/2019,179.99001,181.13,"1,791,100"
Raytheon,RTN,3/25/2019,180.62,180.10001,"1,021,300"
Raytheon,RTN,3/26/2019,180.91,181.52,"1,088,500"
Raytheon,RTN,3/27/2019,179.82001,181.52,"1,232,400"
Raytheon,RTN,3/28/2019,180.96001,180.53,"1,014,800"
Raytheon,RTN,3/29/2019,182.08,181.87,"1,296,700"
Raytheon,RTN,4/1/2019,184.75999,183.55,"1,291,800"
Raytheon,RTN,4/2/2019,185.81,185.57001,"3,128,800"
Raytheon,RTN,4/3/2019,177.37,184.02,"4,728,000"
Raytheon,RTN,4/4/2019,176.95,177.58,"2,572,400"
Raytheon,RTN,4/5/2019,179.63,177.17,"2,395,500"
Raytheon,RTN,4/8/2019,181.63,179.52,"1,793,700"
Raytheon,RTN,4/9/2019,179.03999,180.08,"1,498,400"
Raytheon,RTN,4/10/2019,178.60001,179.03999,"1,470,200"
Raytheon,RTN,4/11/2019,181.46001,179,"1,376,800"
Raytheon,RTN,4/12/2019,184.41,182.81,"1,372,800"
Raytheon,RTN,4/15/2019,182.75999,184.36,"1,198,400"
Raytheon,RTN,4/16/2019,182.36,182.84,"996,300"
Raytheon,RTN,4/17/2019,180.67999,183.32001,"1,991,200"
Raytheon,RTN,4/18/2019,182.49001,181.13,"1,198,400"
Raytheon,RTN,4/22/2019,182.5,181.82001,"933,600"
Raytheon,RTN,4/23/2019,187.58,185.06,"2,442,600"
Raytheon,RTN,4/24/2019,185.45,188.8,"1,941,000"
Raytheon,RTN,4/25/2019,177.37,181.39999,"4,058,700"
Raytheon,RTN,4/26/2019,177.42999,178.03,"2,170,500"
Raytheon,RTN,4/29/2019,175.42999,177.3,"1,352,200"
Raytheon,RTN,4/30/2019,177.59,175.58,"1,381,100"
Raytheon,RTN,5/1/2019,176.34,178.42999,"1,358,100"
Raytheon,RTN,5/2/2019,177.03999,176.7,"1,654,900"
Raytheon,RTN,5/3/2019,179.3,177.98,"1,133,500"
Raytheon,RTN,5/6/2019,180.61,177.14999,"1,825,300"
Raytheon,RTN,5/7/2019,178.47,178.97,"2,830,700"
Raytheon,RTN,5/8/2019,178.92999,178.08,"2,010,000"
Raytheon,RTN,5/9/2019,179.99001,177.53,"1,698,200"
Raytheon,RTN,5/10/2019,180.24001,178.64,"1,424,600"
Raytheon,RTN,5/13/2019,178.60001,176.67999,"2,032,200"
Raytheon,RTN,5/14/2019,177.88,179,"1,505,900"
Raytheon,RTN,5/15/2019,177.28,177.42,"1,690,700"
Raytheon,RTN,5/16/2019,179.44,177.45,"1,257,800"
Raytheon,RTN,5/17/2019,177.07001,177.55,"1,328,400"
Raytheon,RTN,5/20/2019,180.67,176.97,"1,747,600"
Raytheon,RTN,5/21/2019,182.63,181.97,"1,760,100"
Raytheon,RTN,5/22/2019,180.53,182.22,"1,362,300"
Raytheon,RTN,5/23/2019,179.71001,179.08,"1,823,600"
Raytheon,RTN,5/24/2019,180,180.03999,"1,330,300"
Raytheon,RTN,5/28/2019,178.55,179.99001,"3,752,900"
Raytheon,RTN,5/29/2019,177.55,178,"1,524,000"
Raytheon,RTN,5/30/2019,176.44,177.55,"1,571,000"
Raytheon,RTN,5/31/2019,174.5,175.55,"2,193,700"
Raytheon,RTN,6/3/2019,176.2,174.5,"1,550,500"
Raytheon,RTN,6/4/2019,179.06,176.81,"2,111,900"
Raytheon,RTN,6/5/2019,182.33,180,"1,320,200"
Raytheon,RTN,6/6/2019,183.62,182.52,"1,486,000"
Raytheon,RTN,6/7/2019,185.91,183.95,"1,025,100"
Raytheon,RTN,6/10/2019,187.19,193.07001,"5,928,600"
Raytheon,RTN,6/11/2019,177.62,187.98,"4,706,000"
Raytheon,RTN,6/12/2019,177,177.19,"2,797,300"
Raytheon,RTN,6/13/2019,177.12,177.00999,"3,689,500"
Raytheon,RTN,6/14/2019,177.35001,177.61,"1,867,400"
Raytheon,RTN,6/17/2019,179.81,177.34,"1,322,200"
Raytheon,RTN,6/18/2019,179.99001,180.25999,"1,662,500"
Raytheon,RTN,6/19/2019,179.08,180,"1,748,500"
Raytheon,RTN,6/20/2019,182.14,180.75999,"2,632,000"
Raytheon,RTN,6/21/2019,183.13,182.89,"3,680,300"
Raytheon,RTN,6/24/2019,184.02,182.67999,"2,025,900"
Raytheon,RTN,6/25/2019,179.77,183.53999,"3,472,200"
Raytheon,RTN,6/26/2019,178.72,179.88,"2,242,700"
Raytheon,RTN,6/27/2019,178.06,179,"1,000,700"
Raytheon,RTN,6/28/2019,173.88,178.44,"4,415,000"
Raytheon,RTN,7/1/2019,171.03,175,"2,628,500"
Raytheon,RTN,7/2/2019,172.8,171.37,"2,820,000"
Raytheon,RTN,7/3/2019,173.45,173.39,"1,266,900"
Raytheon,RTN,7/5/2019,173.64999,172.87,"1,496,900"
Raytheon,RTN,7/8/2019,173.77,173,"1,640,000"
Raytheon,RTN,7/9/2019,174.94,172.52,"2,617,500"
Raytheon,RTN,7/10/2019,177,174.92999,"1,626,000"
Raytheon,RTN,7/11/2019,178.08,176.69,"1,613,800"
Raytheon,RTN,7/12/2019,179.14,179.14999,"1,545,800"
Raytheon,RTN,7/15/2019,178.13,179.14,"1,560,100"
Raytheon,RTN,7/16/2019,180.06,178.28999,"1,987,100"
Raytheon,RTN,7/17/2019,178.25,179.67999,"1,268,800"
Raytheon,RTN,7/18/2019,176.09,177.94,"2,501,100"
Raytheon,RTN,7/19/2019,178.57001,176.83,"3,489,100"
Raytheon,RTN,7/22/2019,180.56,178.52,"2,004,300"
Raytheon,RTN,7/23/2019,181.32001,182.77,"2,193,300"
Raytheon,RTN,7/24/2019,184.19,181,"2,740,300"
Raytheon,RTN,7/25/2019,192.63,189.87,"3,230,400"
Raytheon,RTN,7/26/2019,189.78999,191.69,"1,624,100"
Raytheon,RTN,7/29/2019,189.67999,190.5,"1,319,500"
Raytheon,RTN,7/30/2019,186.02,189.42,"1,223,300"
Raytheon,RTN,7/31/2019,182.28999,186.17999,"1,845,500"
Raytheon,RTN,8/1/2019,179.58,182.10001,"1,702,800"
Raytheon,RTN,8/2/2019,179.27,179.75,"1,266,000"
Raytheon,RTN,8/5/2019,180.14999,176.44,"2,507,300"
Raytheon,RTN,8/6/2019,184.83,181.11,"2,301,400"
Raytheon,RTN,8/7/2019,184.53999,182.48,"1,398,200"
Raytheon,RTN,8/8/2019,188.25999,185.61,"1,372,200"
Raytheon,RTN,8/9/2019,186.85001,187.75999,"1,109,000"
Raytheon,RTN,8/12/2019,183.53999,185.31,"1,096,500"
Raytheon,RTN,8/13/2019,183.60001,184.07001,"1,362,100"
Raytheon,RTN,8/14/2019,178.46001,182.25999,"1,464,800"
Raytheon,RTN,8/15/2019,178.52,178.55,"1,451,300"
Raytheon,RTN,8/16/2019,178.19,179.94,"1,888,400"
Raytheon,RTN,8/19/2019,179.19,179,"1,739,000"
Raytheon,RTN,8/20/2019,185.44,180.38,"2,402,600"
Raytheon,RTN,8/21/2019,185.07001,185.27,"1,806,300"
Raytheon,RTN,8/22/2019,186.98,185.66,"1,312,400"
Raytheon,RTN,8/23/2019,180.53,186.8,"1,319,000"
Raytheon,RTN,8/26/2019,181.71001,182.24001,"1,456,000"
Raytheon,RTN,8/27/2019,178.39,181.8,"1,700,000"
Raytheon,RTN,8/28/2019,179.42,177.63,"778,900"
Raytheon,RTN,8/29/2019,182.73,181.72,"1,341,500"
Raytheon,RTN,8/30/2019,185.32001,182.78,"1,188,800"
Raytheon,RTN,9/3/2019,182.09,184.21001,"1,316,800"
Raytheon,RTN,9/4/2019,183.39999,183.67999,"993,900"
Raytheon,RTN,9/5/2019,185.27,184.5,"1,203,900"
Raytheon,RTN,9/6/2019,190.46001,186,"1,860,300"
Raytheon,RTN,9/9/2019,189.41,190.78999,"1,498,700"
Raytheon,RTN,9/10/2019,192.97,189.57001,"2,008,100"
Raytheon,RTN,9/11/2019,193.12,192.77,"1,235,900"
Raytheon,RTN,9/12/2019,197.45,193.82001,"1,949,500"
Raytheon,RTN,9/13/2019,198.72,199,"1,869,400"
Raytheon,RTN,9/16/2019,204.06,204.25,"2,629,100"
Raytheon,RTN,9/17/2019,201.00999,201,"2,117,500"
Raytheon,RTN,9/18/2019,200.31,200.64,"1,369,400"
Raytheon,RTN,9/19/2019,199.33,199.64,"1,036,700"
Raytheon,RTN,9/20/2019,194.92999,199.69,"2,209,000"
Raytheon,RTN,9/23/2019,196.74001,194.89999,"1,376,400"
Raytheon,RTN,9/24/2019,195.64,197.44,"2,460,300"
Raytheon,RTN,9/25/2019,197.46001,195.28,"1,281,800"
Raytheon,RTN,9/26/2019,197.92999,197.78,"1,424,900"
Raytheon,RTN,9/27/2019,195.52,198.99001,"1,651,600"
Raytheon,RTN,9/30/2019,196.19,195.5,"1,306,400"
Raytheon,RTN,10/1/2019,192.13,196.73,"2,048,200"
Raytheon,RTN,10/2/2019,191.28,190.39999,"3,142,300"
Raytheon,RTN,10/3/2019,193.74001,193.19,"1,879,800"
Raytheon,RTN,10/4/2019,194.45,194.14999,"2,064,400"
Raytheon,RTN,10/7/2019,193.98,194.48,"982,700"
Raytheon,RTN,10/8/2019,192.22,191.8,"1,406,200"
Raytheon,RTN,10/9/2019,196.12,193.17,"2,018,500"
Raytheon,RTN,10/10/2019,198.61,195.89999,"1,772,900"
Raytheon,RTN,10/11/2019,198.72,199.78999,"2,142,900"
Raytheon,RTN,10/14/2019,199.38,198.86,"1,525,300"
Raytheon,RTN,10/15/2019,199.42999,199.88,"961,500"
Raytheon,RTN,10/16/2019,200.38,199.33,"1,466,600"
Raytheon,RTN,10/17/2019,199.35001,203.96001,"1,475,900"
Raytheon,RTN,10/18/2019,199.75,200.09,"1,689,700"
Raytheon,RTN,10/21/2019,202.24001,199.64,"1,354,100"
Raytheon,RTN,10/22/2019,204.71001,204,"2,183,700"
Raytheon,RTN,10/23/2019,203.55,203.84,"1,149,100"
Raytheon,RTN,10/24/2019,211.21001,205,"3,277,300"
Raytheon,RTN,10/25/2019,212.14999,212.5,"2,039,600"
Raytheon,RTN,10/28/2019,211.61,212.11,"1,968,900"
Raytheon,RTN,10/29/2019,211.64999,210.92999,"1,526,100"
Raytheon,RTN,10/30/2019,214.32001,211.37,"1,069,000"
Raytheon,RTN,10/31/2019,212.21001,213.72,"1,269,900"
Raytheon,RTN,11/1/2019,216.09,213.27,"1,736,900"
Raytheon,RTN,11/4/2019,214.34,216.44,"2,312,900"
Raytheon,RTN,11/5/2019,213.09,214.08,"1,992,500"
Raytheon,RTN,11/6/2019,215.33,213.09,"1,358,600"
Raytheon,RTN,11/7/2019,215,216.19,"1,065,600"
Raytheon,RTN,11/8/2019,215.84,214.78,"1,158,400"
Raytheon,RTN,11/11/2019,216,215.09,"624,300"
Raytheon,RTN,11/12/2019,216.88,215.7,"875,600"
Raytheon,RTN,11/13/2019,215.37,215.5,"1,116,100"
Raytheon,RTN,11/14/2019,216.7,216.05,"1,032,200"
Raytheon,RTN,11/15/2019,218.88,217.92999,"1,239,800"
Raytheon,RTN,11/18/2019,219.28999,218.88,"776,600"
Raytheon,RTN,11/19/2019,218.09,219.99001,"1,229,400"
Raytheon,RTN,11/20/2019,217.07001,218.17999,"929,400"
Raytheon,RTN,11/21/2019,215.81,216.95,"1,050,400"
Raytheon,RTN,11/22/2019,216.39999,215.46001,"1,368,200"
Raytheon,RTN,11/25/2019,216.28999,217.05,"1,071,700"
Raytheon,RTN,11/26/2019,217.11,216.5,"1,981,700"
Raytheon,RTN,11/27/2019,218.53999,217.12,"1,224,400"
Raytheon,RTN,11/29/2019,217.42,218.3,"581,500"
Raytheon,RTN,12/2/2019,214.06,217.22,"1,248,600"
Raytheon,RTN,12/3/2019,213.77,212.12,"1,734,700"
Raytheon,RTN,12/4/2019,214.86,214.5,"1,263,000"
Raytheon,RTN,12/5/2019,214.89,215.85001,"1,246,400"
Raytheon,RTN,12/6/2019,217.21001,216.98,"1,023,200"
Raytheon,RTN,12/9/2019,216.53,216.48,"1,050,100"
Raytheon,RTN,12/10/2019,216.53,216.59,"927,000"
Raytheon,RTN,12/11/2019,217.82001,216.42,"764,000"
Raytheon,RTN,12/12/2019,218.19,218.03,"943,700"
Raytheon,RTN,12/13/2019,217.39999,217.59,"936,900"
Raytheon,RTN,12/16/2019,219.28999,218.60001,"942,400"
Raytheon,RTN,12/17/2019,217.78999,218.74001,"1,132,300"
Raytheon,RTN,12/18/2019,214.16,216.89999,"2,590,100"
Raytheon,RTN,12/19/2019,216.11,214.66,"1,374,800"
Raytheon,RTN,12/20/2019,217.39999,217.05,"2,162,200"
Raytheon,RTN,12/23/2019,219.87,217.45,"1,475,300"
Raytheon,RTN,12/24/2019,219.35001,220.53,"336,400"
Raytheon,RTN,12/26/2019,221.02,219.47,"926,700"
Raytheon,RTN,12/27/2019,220.96001,221.28,"660,900"
Raytheon,RTN,12/30/2019,220.19,221,"680,600"
Raytheon,RTN,12/31/2019,219.74001,220.55,"824,400"
Raytheon,RTN,1/2/2020,224.48,220.14,"1,090,600"
Raytheon,RTN,1/3/2020,227.81,226.89999,"2,147,700"
Raytheon,RTN,1/6/2020,227.53,232,"2,080,000"
Raytheon,RTN,1/7/2020,226.53999,226.25,"1,359,100"
Raytheon,RTN,1/8/2020,227.39999,227.95,"1,900,100"
Raytheon,RTN,1/9/2020,228.64999,227,"1,039,800"
Raytheon,RTN,1/10/2020,226.48,228.22,"1,477,700"
Raytheon,RTN,1/13/2020,227.14999,227.06,"1,391,300"
Raytheon,RTN,1/14/2020,227.39999,226.48,"1,171,900"
Raytheon,RTN,1/15/2020,229.41,228,"1,340,900"
Raytheon,RTN,1/16/2020,232.31,230.17999,"1,235,300"
Raytheon,RTN,1/17/2020,231.34,232.47,"1,877,700"
Raytheon,RTN,1/21/2020,228.99001,230.77,"2,478,500"
Raytheon,RTN,1/22/2020,229.41,228.98,"2,204,600"
Raytheon,RTN,1/23/2020,230.23,229.32001,"2,505,000"
Raytheon,RTN,1/24/2020,231.24001,230.78999,"2,673,300"
Raytheon,RTN,1/27/2020,228.46001,227.5,"1,829,500"
Raytheon,RTN,1/28/2020,227.62,228.27,"2,330,500"
Raytheon,RTN,1/29/2020,227.32001,228.71001,"1,478,300"
Raytheon,RTN,1/30/2020,226.10001,225,"2,997,800"
Raytheon,RTN,1/31/2020,220.94,225.27,"2,317,100"
Raytheon,RTN,2/3/2020,218.87,220.8,"2,027,800"
Raytheon,RTN,2/4/2020,224.21001,221.08,"1,713,200"
Raytheon,RTN,2/5/2020,226.64,226.05,"1,670,300"
Raytheon,RTN,2/6/2020,228.53,227.10001,"2,187,500"
Raytheon,RTN,2/7/2020,230.61,227.86,"2,770,400"
Raytheon,RTN,2/10/2020,230.57001,230.11,"1,713,500"
Raytheon,RTN,2/11/2020,229.31,231.3,"1,992,100"
Raytheon,RTN,2/12/2020,229.75999,229.31,"2,392,700"
Raytheon,RTN,2/13/2020,226.75999,228.89999,"2,504,500"
Raytheon,RTN,2/14/2020,227.17999,226.64,"1,343,900"
Raytheon,RTN,2/18/2020,224,226.07001,"2,038,400"
Raytheon,RTN,2/19/2020,222.47,224.44,"1,701,700"
Raytheon,RTN,2/20/2020,220.44,222.48,"1,982,400"
Raytheon,RTN,2/21/2020,222.17999,219.32001,"1,640,600"
Raytheon,RTN,2/24/2020,216.05,215.97,"1,965,200"
Raytheon,RTN,2/25/2020,203.41,217.45,"3,566,700"
Raytheon,RTN,2/26/2020,200.3,204.25999,"2,736,000"
Raytheon,RTN,2/27/2020,193.25999,197.39999,"3,977,900"
Raytheon,RTN,2/28/2020,188.56,185.66,"5,071,000"
Raytheon,RTN,3/2/2020,192.46001,189.41,"3,743,800"
Raytheon,RTN,3/3/2020,191.92999,193.38,"4,828,600"
Raytheon,RTN,3/4/2020,201.34,195.67,"3,014,400"
Raytheon,RTN,3/5/2020,184.52,195.94,"3,496,400"
Raytheon,RTN,3/6/2020,183.16,179.03999,"3,930,100"
Raytheon,RTN,3/9/2020,168.33,170.74001,"3,239,300"
Raytheon,RTN,3/10/2020,173.22,173.42999,"3,604,200"
Raytheon,RTN,3/11/2020,156.75,167.72,"4,255,000"
Raytheon,RTN,3/12/2020,144.11,135.39,"7,874,100"
Raytheon,RTN,3/13/2020,149.85001,153.3,"4,592,500"
Raytheon,RTN,3/16/2020,129.58,131.33,"5,099,400"
Raytheon,RTN,3/17/2020,128.95,131.37,"6,538,500"
Raytheon,RTN,3/18/2020,112.61,119.8,"10,555,006"
Ryder,R,3/19/2019,59.97,61.84,"418,000"
Ryder,R,3/20/2019,59.51,59.88,"536,300"
Ryder,R,3/21/2019,60.14,59.27,"610,300"
Ryder,R,3/22/2019,58.82,59.98,"451,300"
Ryder,R,3/25/2019,57.85,58.49,"658,900"
Ryder,R,3/26/2019,58.67,58.28,"353,300"
Ryder,R,3/27/2019,59.59,58.77,"469,300"
Ryder,R,3/28/2019,61.62,59.68,"659,700"
Ryder,R,3/29/2019,61.99,62.37,"546,900"
Ryder,R,4/1/2019,63.83,62.58,"335,200"
Ryder,R,4/2/2019,63.06,63.74,"496,300"
Ryder,R,4/3/2019,63.68,63.31,"450,300"
Ryder,R,4/4/2019,64.71,63.65,"347,100"
Ryder,R,4/5/2019,64.73,64.73,"333,400"
Ryder,R,4/8/2019,65.12,64.26,"279,600"
Ryder,R,4/9/2019,64.08,64.73,"262,500"
Ryder,R,4/10/2019,64.41,64.18,"198,000"
Ryder,R,4/11/2019,65.2,64.44,"491,000"
Ryder,R,4/12/2019,66.23,65.72,"356,700"
Ryder,R,4/15/2019,65.44,66,"291,700"
Ryder,R,4/16/2019,65.77,65.03,"311,600"
Ryder,R,4/17/2019,65.56,66.37,"318,300"
Ryder,R,4/18/2019,65.57,65.86,"193,000"
Ryder,R,4/22/2019,65.73,65.52,"238,200"
Ryder,R,4/23/2019,66,65.75,"359,700"
Ryder,R,4/24/2019,67.19,66.09,"519,100"
Ryder,R,4/25/2019,63.91,66.41,"470,000"
Ryder,R,4/26/2019,64.89,63.91,"468,000"
Ryder,R,4/29/2019,65.49,65.14,"739,900"
Ryder,R,4/30/2019,63,64.44,"1,358,900"
Ryder,R,5/1/2019,60.55,62.92,"729,500"
Ryder,R,5/2/2019,61.25,60.44,"740,300"
Ryder,R,5/3/2019,63.66,61.58,"465,400"
Ryder,R,5/6/2019,63.87,62.43,"362,400"
Ryder,R,5/7/2019,62.45,62.82,"326,500"
Ryder,R,5/8/2019,61.73,62.5,"276,800"
Ryder,R,5/9/2019,61.33,61.08,"340,700"
Ryder,R,5/10/2019,60.21,60.91,"516,000"
Ryder,R,5/13/2019,57.87,58.58,"673,400"
Ryder,R,5/14/2019,59.37,58.34,"541,200"
Ryder,R,5/15/2019,59.77,58.85,"292,100"
Ryder,R,5/16/2019,60.55,60.17,"418,900"
Ryder,R,5/17/2019,57.7,59.52,"415,300"
Ryder,R,5/20/2019,57.45,56.43,"559,700"
Ryder,R,5/21/2019,58.08,57.95,"446,800"
Ryder,R,5/22/2019,56.68,57.72,"395,700"
Ryder,R,5/23/2019,54.41,55.74,"416,100"
Ryder,R,5/24/2019,53.83,54.89,"478,900"
Ryder,R,5/28/2019,53.27,53.59,"518,500"
Ryder,R,5/29/2019,53.08,52.66,"568,900"
Ryder,R,5/30/2019,52.29,53.03,"458,600"
Ryder,R,5/31/2019,50.5,51.37,"673,600"
Ryder,R,6/3/2019,51.16,50.6,"810,800"
Ryder,R,6/4/2019,53.6,52.38,"882,000"
Ryder,R,6/5/2019,53.02,53.94,"541,800"
Ryder,R,6/6/2019,52.71,52.89,"359,200"
Ryder,R,6/7/2019,53.21,52.86,"408,900"
Ryder,R,6/10/2019,54.75,53.7,"426,300"
Ryder,R,6/11/2019,55.58,55.34,"570,700"
Ryder,R,6/12/2019,56.05,55.52,"415,200"
Ryder,R,6/13/2019,56.97,56.24,"265,700"
Ryder,R,6/14/2019,56.41,56.98,"281,600"
Ryder,R,6/17/2019,56.18,56.39,"359,200"
Ryder,R,6/18/2019,56.55,56.5,"323,800"
Ryder,R,6/19/2019,56.94,57.44,"250,900"
Ryder,R,6/20/2019,57.53,58.09,"357,600"
Ryder,R,6/21/2019,56.9,57.17,"669,200"
Ryder,R,6/24/2019,54.12,57.05,"674,700"
Ryder,R,6/25/2019,54.22,54.19,"444,600"
Ryder,R,6/26/2019,55.28,54.69,"457,600"
Ryder,R,6/27/2019,56.49,55.64,"439,800"
Ryder,R,6/28/2019,58.3,56.76,"853,600"
Ryder,R,7/1/2019,57.53,59.27,"459,700"
Ryder,R,7/2/2019,55.37,56.6,"622,400"
Ryder,R,7/3/2019,55.76,55.75,"270,700"
Ryder,R,7/5/2019,55.72,55.35,"278,700"
Ryder,R,7/8/2019,55.52,55.26,"388,600"
Ryder,R,7/9/2019,54.76,55.01,"327,800"
Ryder,R,7/10/2019,53.85,54.93,"423,800"
Ryder,R,7/11/2019,54.39,53.89,"395,700"
Ryder,R,7/12/2019,57.53,54.82,"400,800"
Ryder,R,7/15/2019,56.7,57.32,"239,100"
Ryder,R,7/16/2019,58.82,57.39,"440,300"
Ryder,R,7/17/2019,57.43,57.83,"448,100"
Ryder,R,7/18/2019,56.97,57.23,"266,300"
Ryder,R,7/19/2019,58.5,57.15,"481,400"
Ryder,R,7/22/2019,57.72,58.6,"529,800"
Ryder,R,7/23/2019,58.54,58.1,"575,900"
Ryder,R,7/24/2019,60.09,58.59,"728,300"
Ryder,R,7/25/2019,58.88,60.28,"409,500"
Ryder,R,7/26/2019,59.09,58.78,"351,000"
Ryder,R,7/29/2019,59.32,59.01,"501,200"
Ryder,R,7/30/2019,53.38,53.5,"1,437,900"
Ryder,R,7/31/2019,53.26,52.69,"1,202,400"
Ryder,R,8/1/2019,50.65,53.37,"1,112,900"
Ryder,R,8/2/2019,49.89,50.06,"584,500"
Ryder,R,8/5/2019,48.23,48.82,"633,700"
Ryder,R,8/6/2019,48.54,48.6,"634,300"
Ryder,R,8/7/2019,48.47,47.81,"418,600"
Ryder,R,8/8/2019,49.93,48.72,"705,900"
Ryder,R,8/9/2019,48.59,49.64,"448,200"
Ryder,R,8/12/2019,47.63,48.22,"388,100"
Ryder,R,8/13/2019,48.22,47.64,"625,900"
Ryder,R,8/14/2019,47.18,47.63,"409,200"
Ryder,R,8/15/2019,46.53,47.19,"446,100"
Ryder,R,8/16/2019,47.64,46.42,"311,600"
Ryder,R,8/19/2019,48.12,48.36,"423,900"
Ryder,R,8/20/2019,47.66,48.07,"399,200"
Ryder,R,8/21/2019,48.67,48.46,"281,700"
Ryder,R,8/22/2019,48.73,48.88,"210,000"
Ryder,R,8/23/2019,46.63,48.37,"623,600"
Ryder,R,8/26/2019,46.98,47.14,"331,700"
Ryder,R,8/27/2019,45.12,47.28,"408,200"
Ryder,R,8/28/2019,47.12,45.03,"458,600"
Ryder,R,8/29/2019,47.88,47.63,"338,600"
Ryder,R,8/30/2019,48.17,48.24,"690,000"
Ryder,R,9/3/2019,47.4,47.84,"673,000"
Ryder,R,9/4/2019,49.28,48.13,"545,300"
Ryder,R,9/5/2019,51.13,50.25,"661,600"
Ryder,R,9/6/2019,50.75,51.38,"459,800"
Ryder,R,9/9/2019,53.61,51.12,"715,500"
Ryder,R,9/10/2019,53.98,53.8,"761,000"
Ryder,R,9/11/2019,54.73,54.16,"479,300"
Ryder,R,9/12/2019,53.25,54.41,"497,800"
Ryder,R,9/13/2019,53.33,53.59,"512,800"
Ryder,R,9/16/2019,53.59,53.04,"549,800"
Ryder,R,9/17/2019,53.18,53.38,"550,200"
Ryder,R,9/18/2019,52.4,52.62,"526,300"
Ryder,R,9/19/2019,52.08,52.49,"571,400"
Ryder,R,9/20/2019,51.33,52.3,"816,800"
Ryder,R,9/23/2019,51.57,51.18,"464,900"
Ryder,R,9/24/2019,49.99,51.86,"581,800"
Ryder,R,9/25/2019,51.97,49.99,"483,200"
Ryder,R,9/26/2019,51.66,52,"411,900"
Ryder,R,9/27/2019,50.86,51.64,"339,400"
Ryder,R,9/30/2019,51.77,51.05,"268,100"
Ryder,R,10/1/2019,49.88,52.12,"339,400"
Ryder,R,10/2/2019,48.84,49.3,"330,600"
Ryder,R,10/3/2019,48.95,48.71,"420,600"
Ryder,R,10/4/2019,48.15,48.81,"273,500"
Ryder,R,10/7/2019,48.22,47.88,"299,800"
Ryder,R,10/8/2019,47.26,47.77,"339,300"
Ryder,R,10/9/2019,48.24,47.74,"483,800"
Ryder,R,10/10/2019,48.7,48.44,"473,200"
Ryder,R,10/11/2019,50.47,49.6,"384,500"
Ryder,R,10/14/2019,49.81,50.18,"445,500"
Ryder,R,10/15/2019,51.11,49.58,"384,300"
Ryder,R,10/16/2019,51,51.09,"437,600"
Ryder,R,10/17/2019,51.85,51.27,"410,100"
Ryder,R,10/18/2019,52.45,51.58,"257,600"
Ryder,R,10/21/2019,52.65,52.89,"274,000"
Ryder,R,10/22/2019,53.61,52.48,"334,500"
Ryder,R,10/23/2019,53.77,53.52,"333,800"
Ryder,R,10/24/2019,53.39,53.59,"421,000"
Ryder,R,10/25/2019,54.83,53.32,"512,600"
Ryder,R,10/28/2019,55.12,55.25,"838,000"
Ryder,R,10/29/2019,52.12,51,"2,015,800"
Ryder,R,10/30/2019,48.44,52.19,"1,407,700"
Ryder,R,10/31/2019,48.63,47.64,"1,222,700"
Ryder,R,11/1/2019,50.23,48.85,"653,100"
Ryder,R,11/4/2019,52.7,51.07,"1,037,000"
Ryder,R,11/5/2019,53.94,53.09,"714,800"
Ryder,R,11/6/2019,54.71,54.05,"655,600"
Ryder,R,11/7/2019,53.95,55,"784,400"
Ryder,R,11/8/2019,53.86,54.71,"699,500"
Ryder,R,11/11/2019,53.93,53.24,"323,100"
Ryder,R,11/12/2019,53.45,54.01,"537,600"
Ryder,R,11/13/2019,51.73,52.87,"573,800"
Ryder,R,11/14/2019,53.12,51.59,"1,018,000"
Ryder,R,11/15/2019,52.71,53.05,"487,600"
Ryder,R,11/18/2019,52.06,52.23,"465,800"
Ryder,R,11/19/2019,51.09,51.99,"499,400"
Ryder,R,11/20/2019,50.16,50.89,"497,100"
Ryder,R,11/21/2019,50.89,50.79,"773,500"
Ryder,R,11/22/2019,51.61,51.04,"645,200"
Ryder,R,11/25/2019,53.25,51.87,"1,431,800"
Ryder,R,11/26/2019,53.34,53.3,"546,900"
Ryder,R,11/27/2019,53.32,53.44,"665,900"
Ryder,R,11/29/2019,52.49,53.08,"294,800"
Ryder,R,12/2/2019,52.55,52.67,"749,400"
Ryder,R,12/3/2019,50.87,51.75,"709,900"
Ryder,R,12/4/2019,51.37,51.1,"566,400"
Ryder,R,12/5/2019,51.22,51.57,"607,900"
Ryder,R,12/6/2019,53.42,52.09,"1,025,300"
Ryder,R,12/9/2019,53.42,53.37,"653,300"
Ryder,R,12/10/2019,51.88,53.23,"879,300"
Ryder,R,12/11/2019,51.39,51.92,"2,024,100"
Ryder,R,12/12/2019,52.91,51.91,"1,282,900"
Ryder,R,12/13/2019,52.06,52.78,"668,300"
Ryder,R,12/16/2019,53.01,52.54,"635,900"
Ryder,R,12/17/2019,52.87,53.18,"1,167,500"
Ryder,R,12/18/2019,52.46,53.04,"790,800"
Ryder,R,12/19/2019,52.64,52.51,"624,000"
Ryder,R,12/20/2019,53.75,52.82,"1,959,200"
Ryder,R,12/23/2019,53.62,53.76,"977,300"
Ryder,R,12/24/2019,53.91,53.93,"249,700"
Ryder,R,12/26/2019,54.18,53.95,"391,200"
Ryder,R,12/27/2019,53.88,54.24,"404,500"
Ryder,R,12/30/2019,53.79,53.91,"467,200"
Ryder,R,12/31/2019,54.31,53.58,"549,000"
Ryder,R,1/2/2020,54.33,54.81,"362,100"
Ryder,R,1/3/2020,53.87,53.64,"396,400"
Ryder,R,1/6/2020,53.7,53.44,"390,600"
Ryder,R,1/7/2020,54.14,53.35,"771,800"
Ryder,R,1/8/2020,54.03,54.18,"626,400"
Ryder,R,1/9/2020,53.73,54.49,"454,200"
Ryder,R,1/10/2020,53.14,53.71,"462,400"
Ryder,R,1/13/2020,53.93,54.06,"873,300"
Ryder,R,1/14/2020,55.34,53.93,"717,900"
Ryder,R,1/15/2020,56,55.33,"762,500"
Ryder,R,1/16/2020,55.95,56.7,"684,700"
Ryder,R,1/17/2020,55.33,55.76,"804,400"
Ryder,R,1/21/2020,54.36,55.06,"638,500"
Ryder,R,1/22/2020,53.14,54.58,"827,800"
Ryder,R,1/23/2020,52.98,52.9,"675,000"
Ryder,R,1/24/2020,51.75,53.02,"1,005,900"
Ryder,R,1/27/2020,49.72,50.39,"1,351,600"
Ryder,R,1/28/2020,49.8,49.97,"528,100"
Ryder,R,1/29/2020,50,50.14,"852,500"
Ryder,R,1/30/2020,49.83,49.43,"439,300"
Ryder,R,1/31/2020,47.72,49.52,"1,232,500"
Ryder,R,2/3/2020,48.37,48.13,"707,500"
Ryder,R,2/4/2020,48.99,49.3,"379,500"
Ryder,R,2/5/2020,50.73,49.91,"527,800"
Ryder,R,2/6/2020,50.34,50.95,"599,000"
Ryder,R,2/7/2020,50.05,50.06,"576,600"
Ryder,R,2/10/2020,48.76,49.54,"740,700"
Ryder,R,2/11/2020,49.58,48.99,"828,800"
Ryder,R,2/12/2020,50.19,50.3,"671,800"
Ryder,R,2/13/2020,45.01,45.19,"1,939,600"
Ryder,R,2/14/2020,40.12,44.21,"2,526,100"
Ryder,R,2/18/2020,38.45,39.9,"1,759,700"
Ryder,R,2/19/2020,39.64,38.54,"1,797,800"
Ryder,R,2/20/2020,41.05,39.75,"1,217,200"
Ryder,R,2/21/2020,40.78,40.61,"853,400"
Ryder,R,2/24/2020,40.12,38.98,"915,600"
Ryder,R,2/25/2020,38.96,40.19,"1,297,000"
Ryder,R,2/26/2020,37.21,39.19,"1,220,600"
Ryder,R,2/27/2020,36.9,36.73,"2,299,400"
Ryder,R,2/28/2020,38.04,35.68,"1,692,900"
Ryder,R,3/2/2020,37.48,38.56,"1,513,200"
Ryder,R,3/3/2020,35.98,37.56,"1,265,800"
Ryder,R,3/4/2020,36.82,36.42,"1,222,100"
Ryder,R,3/5/2020,34.83,35.65,"1,153,300"
Ryder,R,3/6/2020,34.43,33.4,"1,171,100"
Ryder,R,3/9/2020,30.84,32.08,"1,000,000"
Ryder,R,3/10/2020,34.05,32.87,"1,355,500"
Ryder,R,3/11/2020,31.55,33.56,"1,477,700"
Ryder,R,3/12/2020,28.6,29.24,"1,332,700"
Ryder,R,3/13/2020,30.89,30.04,"933,200"
Ryder,R,3/16/2020,27.18,24.75,"1,330,800"
Ryder,R,3/17/2020,30.93,27.65,"886,900"
Ryder,R,3/18/2020,31.23,27.99,"1,257,033"
SanofiAventis,SNY,3/19/2019,45.14,45,"999,800"
SanofiAventis,SNY,3/20/2019,45.41,45.16,"1,541,600"
SanofiAventis,SNY,3/21/2019,45.43,45.07,"905,200"
SanofiAventis,SNY,3/22/2019,44.26,44.52,"2,748,800"
SanofiAventis,SNY,3/25/2019,43.95,44.15,"650,300"
SanofiAventis,SNY,3/26/2019,44.19,44.38,"702,800"
SanofiAventis,SNY,3/27/2019,43.79,43.85,"659,700"
SanofiAventis,SNY,3/28/2019,44.26,44.24,"596,200"
SanofiAventis,SNY,3/29/2019,44.28,44.02,"1,291,000"
SanofiAventis,SNY,4/1/2019,44.3,44.54,"415,500"
SanofiAventis,SNY,4/2/2019,44.15,44.35,"999,400"
SanofiAventis,SNY,4/3/2019,44.11,43.83,"628,700"
SanofiAventis,SNY,4/4/2019,44.14,44.08,"909,100"
SanofiAventis,SNY,4/5/2019,43.99,44,"634,000"
SanofiAventis,SNY,4/8/2019,44.23,44.55,"438,300"
SanofiAventis,SNY,4/9/2019,44.04,44.11,"431,500"
SanofiAventis,SNY,4/10/2019,43.83,43.97,"1,368,700"
SanofiAventis,SNY,4/11/2019,43.3,43.59,"527,600"
SanofiAventis,SNY,4/12/2019,42.61,42.74,"1,214,400"
SanofiAventis,SNY,4/15/2019,42.63,42.45,"1,346,100"
SanofiAventis,SNY,4/16/2019,41.75,42.51,"1,185,900"
SanofiAventis,SNY,4/17/2019,41.09,41.64,"1,076,800"
SanofiAventis,SNY,4/18/2019,41.31,41.25,"1,575,700"
SanofiAventis,SNY,4/22/2019,41.35,41.17,"604,100"
SanofiAventis,SNY,4/23/2019,41.71,41.4,"995,800"
SanofiAventis,SNY,4/24/2019,41.48,41.53,"531,600"
SanofiAventis,SNY,4/25/2019,41.21,41.1,"2,048,500"
SanofiAventis,SNY,4/26/2019,42.62,42.61,"1,781,300"
SanofiAventis,SNY,4/29/2019,43.35,43.25,"2,797,300"
SanofiAventis,SNY,4/30/2019,43.73,43.34,"2,704,300"
SanofiAventis,SNY,5/1/2019,43.41,43.43,"723,500"
SanofiAventis,SNY,5/2/2019,43.36,43.35,"1,205,800"
SanofiAventis,SNY,5/3/2019,43.68,43.51,"527,100"
SanofiAventis,SNY,5/6/2019,43.41,42.48,"1,535,900"
SanofiAventis,SNY,5/7/2019,41.12,41.42,"1,087,600"
SanofiAventis,SNY,5/8/2019,41.13,41.2,"702,100"
SanofiAventis,SNY,5/9/2019,41.36,40.99,"770,900"
SanofiAventis,SNY,5/10/2019,41.09,41.13,"1,473,800"
SanofiAventis,SNY,5/13/2019,41.05,40.71,"1,001,000"
SanofiAventis,SNY,5/14/2019,41.05,40.96,"616,300"
SanofiAventis,SNY,5/15/2019,41.38,41.06,"356,100"
SanofiAventis,SNY,5/16/2019,41.66,41.7,"380,000"
SanofiAventis,SNY,5/17/2019,41.9,41.69,"1,407,200"
SanofiAventis,SNY,5/20/2019,41.43,41.35,"763,100"
SanofiAventis,SNY,5/21/2019,41.18,41.07,"509,800"
SanofiAventis,SNY,5/22/2019,42.09,41.23,"1,438,200"
SanofiAventis,SNY,5/23/2019,42.11,41.78,"761,100"
SanofiAventis,SNY,5/24/2019,42.28,42.01,"1,194,300"
SanofiAventis,SNY,5/28/2019,41.37,41.65,"1,205,800"
SanofiAventis,SNY,5/29/2019,40.82,40.72,"941,800"
SanofiAventis,SNY,5/30/2019,40.82,40.73,"844,500"
SanofiAventis,SNY,5/31/2019,40.43,40.44,"607,100"
SanofiAventis,SNY,6/3/2019,41.1,41.16,"842,500"
SanofiAventis,SNY,6/4/2019,41.44,41.54,"585,200"
SanofiAventis,SNY,6/5/2019,41.52,41.46,"896,300"
SanofiAventis,SNY,6/6/2019,41.91,42.1,"1,381,100"
SanofiAventis,SNY,6/7/2019,44.21,44.7,"4,773,300"
SanofiAventis,SNY,6/10/2019,43.61,43.69,"4,573,300"
SanofiAventis,SNY,6/11/2019,42.96,43.22,"3,717,200"
SanofiAventis,SNY,6/12/2019,43.26,43.23,"4,236,200"
SanofiAventis,SNY,6/13/2019,42.68,42.85,"2,181,700"
SanofiAventis,SNY,6/14/2019,42.47,42.6,"2,957,500"
SanofiAventis,SNY,6/17/2019,42.65,42.41,"3,467,100"
SanofiAventis,SNY,6/18/2019,43.11,43.34,"1,264,900"
SanofiAventis,SNY,6/19/2019,44.08,43.35,"3,178,700"
SanofiAventis,SNY,6/20/2019,43.94,44.45,"1,171,300"
SanofiAventis,SNY,6/21/2019,44.15,44,"2,076,300"
SanofiAventis,SNY,6/24/2019,43.84,43.91,"647,100"
SanofiAventis,SNY,6/25/2019,43.49,43.77,"1,199,700"
SanofiAventis,SNY,6/26/2019,43.15,43.23,"751,200"
SanofiAventis,SNY,6/27/2019,43.1,42.94,"1,072,600"
SanofiAventis,SNY,6/28/2019,43.27,43.11,"1,803,800"
SanofiAventis,SNY,7/1/2019,43.57,43.59,"1,152,200"
SanofiAventis,SNY,7/2/2019,43.71,43.71,"1,557,400"
SanofiAventis,SNY,7/3/2019,44,44.08,"1,231,600"
SanofiAventis,SNY,7/5/2019,43.38,43.69,"870,500"
SanofiAventis,SNY,7/8/2019,42.99,43.08,"1,582,500"
SanofiAventis,SNY,7/9/2019,43.27,43.17,"1,306,100"
SanofiAventis,SNY,7/10/2019,43.25,43.6,"1,073,200"
SanofiAventis,SNY,7/11/2019,42.36,42.92,"1,355,600"
SanofiAventis,SNY,7/12/2019,41.28,41.54,"2,432,900"
SanofiAventis,SNY,7/15/2019,41.65,41.41,"2,610,600"
SanofiAventis,SNY,7/16/2019,41.83,42.03,"1,170,400"
SanofiAventis,SNY,7/17/2019,41.57,41.85,"714,900"
SanofiAventis,SNY,7/18/2019,41.95,41.98,"1,870,600"
SanofiAventis,SNY,7/19/2019,41.95,41.75,"3,381,300"
SanofiAventis,SNY,7/22/2019,42.18,42.22,"2,286,700"
SanofiAventis,SNY,7/23/2019,42.61,42.42,"1,662,800"
SanofiAventis,SNY,7/24/2019,42.4,42.25,"1,617,700"
SanofiAventis,SNY,7/25/2019,42.03,42.53,"1,832,400"
SanofiAventis,SNY,7/26/2019,42.36,42.19,"1,251,400"
SanofiAventis,SNY,7/29/2019,43.03,43.49,"2,335,500"
SanofiAventis,SNY,7/30/2019,42.07,42.15,"1,362,400"
SanofiAventis,SNY,7/31/2019,41.7,41.44,"953,900"
SanofiAventis,SNY,8/1/2019,41.85,41.52,"1,374,200"
SanofiAventis,SNY,8/2/2019,41.31,41.52,"1,028,300"
SanofiAventis,SNY,8/5/2019,40.34,40.85,"1,083,900"
SanofiAventis,SNY,8/6/2019,40.7,40.73,"731,300"
SanofiAventis,SNY,8/7/2019,40.81,40.55,"970,800"
SanofiAventis,SNY,8/8/2019,41.74,41.43,"816,200"
SanofiAventis,SNY,8/9/2019,41.57,41.65,"646,400"
SanofiAventis,SNY,8/12/2019,41.41,41.36,"529,000"
SanofiAventis,SNY,8/13/2019,42.1,41.89,"942,400"
SanofiAventis,SNY,8/14/2019,41.75,42.4,"1,067,100"
SanofiAventis,SNY,8/15/2019,41.65,41.69,"995,900"
SanofiAventis,SNY,8/16/2019,42.02,41.82,"973,000"
SanofiAventis,SNY,8/19/2019,42.73,42.72,"1,117,700"
SanofiAventis,SNY,8/20/2019,42.6,42.97,"1,742,100"
SanofiAventis,SNY,8/21/2019,43.2,43.13,"1,075,700"
SanofiAventis,SNY,8/22/2019,42.57,42.85,"979,300"
SanofiAventis,SNY,8/23/2019,42.58,42.71,"713,300"
SanofiAventis,SNY,8/26/2019,42.76,42.69,"553,400"
SanofiAventis,SNY,8/27/2019,42.95,43.11,"910,800"
SanofiAventis,SNY,8/28/2019,43.02,42.92,"1,016,700"
SanofiAventis,SNY,8/29/2019,42.91,43.27,"2,364,800"
SanofiAventis,SNY,8/30/2019,42.95,43.29,"1,473,600"
SanofiAventis,SNY,9/3/2019,44.4,44.27,"1,490,500"
SanofiAventis,SNY,9/4/2019,44.73,44.67,"1,425,600"
SanofiAventis,SNY,9/5/2019,44.78,44.96,"756,900"
SanofiAventis,SNY,9/6/2019,44.92,44.72,"932,100"
SanofiAventis,SNY,9/9/2019,43.79,44.43,"1,251,200"
SanofiAventis,SNY,9/10/2019,43.56,43.14,"1,287,400"
SanofiAventis,SNY,9/11/2019,43.53,43.39,"1,208,900"
SanofiAventis,SNY,9/12/2019,43.8,43.83,"1,773,100"
SanofiAventis,SNY,9/13/2019,43.71,44.21,"2,063,000"
SanofiAventis,SNY,9/16/2019,43.6,43.76,"1,263,100"
SanofiAventis,SNY,9/17/2019,44.3,43.79,"1,830,600"
SanofiAventis,SNY,9/18/2019,44.41,44.3,"1,655,800"
SanofiAventis,SNY,9/19/2019,44.92,44.74,"993,700"
SanofiAventis,SNY,9/20/2019,46.46,45.53,"3,554,500"
SanofiAventis,SNY,9/23/2019,46.21,45.95,"1,750,600"
SanofiAventis,SNY,9/24/2019,46.64,46.61,"2,769,900"
SanofiAventis,SNY,9/25/2019,46.5,46.6,"3,775,900"
SanofiAventis,SNY,9/26/2019,46.63,46.63,"4,297,300"
SanofiAventis,SNY,9/27/2019,46.26,46.09,"1,854,700"
SanofiAventis,SNY,9/30/2019,46.33,46.13,"1,751,000"
SanofiAventis,SNY,10/1/2019,45.18,46.09,"3,729,800"
SanofiAventis,SNY,10/2/2019,44.25,44.66,"1,866,800"
SanofiAventis,SNY,10/3/2019,44.67,44.45,"1,078,900"
SanofiAventis,SNY,10/4/2019,45.42,45.07,"1,280,200"
SanofiAventis,SNY,10/7/2019,45.19,45.29,"828,000"
SanofiAventis,SNY,10/8/2019,44.99,45.21,"563,300"
SanofiAventis,SNY,10/9/2019,44.96,45.14,"627,000"
SanofiAventis,SNY,10/10/2019,44.84,44.83,"776,400"
SanofiAventis,SNY,10/11/2019,44.95,45.15,"700,100"
SanofiAventis,SNY,10/14/2019,44.89,44.88,"670,200"
SanofiAventis,SNY,10/15/2019,45.56,45.08,"659,700"
SanofiAventis,SNY,10/16/2019,45.74,45.55,"606,900"
SanofiAventis,SNY,10/17/2019,46.5,46.27,"824,900"
SanofiAventis,SNY,10/18/2019,46.17,46.29,"1,112,200"
SanofiAventis,SNY,10/21/2019,45.94,46.38,"1,323,000"
SanofiAventis,SNY,10/22/2019,45.32,45.69,"1,262,900"
SanofiAventis,SNY,10/23/2019,45.77,45.48,"873,100"
SanofiAventis,SNY,10/24/2019,46.38,46.28,"883,300"
SanofiAventis,SNY,10/25/2019,46.36,45.88,"1,024,000"
SanofiAventis,SNY,10/28/2019,46.4,46.08,"836,900"
SanofiAventis,SNY,10/29/2019,46.74,46.49,"729,100"
SanofiAventis,SNY,10/30/2019,47.46,46.62,"1,265,100"
SanofiAventis,SNY,10/31/2019,46.08,46.65,"2,804,300"
SanofiAventis,SNY,11/1/2019,45.64,45.8,"1,281,900"
SanofiAventis,SNY,11/4/2019,45.83,46.1,"1,403,500"
SanofiAventis,SNY,11/5/2019,45.64,45.89,"970,500"
SanofiAventis,SNY,11/6/2019,46.15,45.84,"4,134,900"
SanofiAventis,SNY,11/7/2019,45.48,45.7,"829,600"
SanofiAventis,SNY,11/8/2019,45.86,45.63,"1,914,800"
SanofiAventis,SNY,11/11/2019,45.86,45.79,"984,500"
SanofiAventis,SNY,11/12/2019,46.05,45.69,"1,441,300"
SanofiAventis,SNY,11/13/2019,45.62,45.9,"805,900"
SanofiAventis,SNY,11/14/2019,45.02,45.18,"1,888,900"
SanofiAventis,SNY,11/15/2019,46.11,45.34,"2,200,400"
SanofiAventis,SNY,11/18/2019,46.71,46.2,"1,118,200"
SanofiAventis,SNY,11/19/2019,46.22,46.34,"818,400"
SanofiAventis,SNY,11/20/2019,45.95,46.07,"867,200"
SanofiAventis,SNY,11/21/2019,47.17,46.65,"2,023,500"
SanofiAventis,SNY,11/22/2019,46.52,46.53,"1,960,100"
SanofiAventis,SNY,11/25/2019,46.9,46.73,"1,593,000"
SanofiAventis,SNY,11/26/2019,46.57,46.4,"1,565,600"
SanofiAventis,SNY,11/27/2019,46.38,46.35,"1,300,800"
SanofiAventis,SNY,11/29/2019,46.68,46.58,"590,600"
SanofiAventis,SNY,12/2/2019,45.82,46.29,"1,091,900"
SanofiAventis,SNY,12/3/2019,45.55,45.18,"1,906,300"
SanofiAventis,SNY,12/4/2019,46.61,46.55,"3,859,000"
SanofiAventis,SNY,12/5/2019,46.08,46.59,"2,279,200"
SanofiAventis,SNY,12/6/2019,46.03,46.31,"1,188,900"
SanofiAventis,SNY,12/9/2019,45.3,45.84,"2,058,900"
SanofiAventis,SNY,12/10/2019,48.09,47.81,"10,369,300"
SanofiAventis,SNY,12/11/2019,49.01,48.37,"2,358,000"
SanofiAventis,SNY,12/12/2019,49.51,49.09,"4,666,600"
SanofiAventis,SNY,12/13/2019,49.79,49.5,"3,171,300"
SanofiAventis,SNY,12/16/2019,50.47,50.34,"2,772,000"
SanofiAventis,SNY,12/17/2019,50.19,50.34,"3,872,500"
SanofiAventis,SNY,12/18/2019,50.37,50,"3,663,300"
SanofiAventis,SNY,12/19/2019,50.43,49.98,"2,787,200"
SanofiAventis,SNY,12/20/2019,50.55,50.28,"4,263,100"
SanofiAventis,SNY,12/23/2019,50.31,50.35,"1,443,000"
SanofiAventis,SNY,12/24/2019,50.41,50.4,"453,000"
SanofiAventis,SNY,12/26/2019,50.3,50.51,"967,900"
SanofiAventis,SNY,12/27/2019,50.86,50.75,"1,016,800"
SanofiAventis,SNY,12/30/2019,50.19,50.62,"947,900"
SanofiAventis,SNY,12/31/2019,50.2,50.22,"499,300"
SanofiAventis,SNY,1/2/2020,50.68,50.58,"1,271,800"
SanofiAventis,SNY,1/3/2020,50.76,50.3,"1,104,100"
SanofiAventis,SNY,1/6/2020,51.25,50.87,"1,510,500"
SanofiAventis,SNY,1/7/2020,50.74,50.77,"884,500"
SanofiAventis,SNY,1/8/2020,50.98,50.61,"1,123,000"
SanofiAventis,SNY,1/9/2020,51.16,51.2,"1,807,700"
SanofiAventis,SNY,1/10/2020,51.62,51.52,"1,583,000"
SanofiAventis,SNY,1/13/2020,51.41,51.14,"1,312,100"
SanofiAventis,SNY,1/14/2020,50.98,50.57,"1,472,100"
SanofiAventis,SNY,1/15/2020,51.25,51.05,"1,816,800"
SanofiAventis,SNY,1/16/2020,51.19,51.11,"650,500"
SanofiAventis,SNY,1/17/2020,51.24,51.28,"1,015,600"
SanofiAventis,SNY,1/21/2020,50.21,50.64,"2,338,500"
SanofiAventis,SNY,1/22/2020,49.4,49.78,"1,578,500"
SanofiAventis,SNY,1/23/2020,49.6,49.49,"1,754,900"
SanofiAventis,SNY,1/24/2020,48.73,49.54,"2,324,100"
SanofiAventis,SNY,1/27/2020,47.77,47.98,"1,493,600"
SanofiAventis,SNY,1/28/2020,48.27,48.27,"868,500"
SanofiAventis,SNY,1/29/2020,48.81,48.75,"1,067,900"
SanofiAventis,SNY,1/30/2020,48.61,48.44,"890,300"
SanofiAventis,SNY,1/31/2020,48.27,48.55,"1,205,400"
SanofiAventis,SNY,2/3/2020,48.38,48.63,"860,200"
SanofiAventis,SNY,2/4/2020,48.64,48.64,"776,200"
SanofiAventis,SNY,2/5/2020,49.32,49.39,"1,736,200"
SanofiAventis,SNY,2/6/2020,51.66,51.03,"2,816,300"
SanofiAventis,SNY,2/7/2020,51.03,51.44,"1,404,200"
SanofiAventis,SNY,2/10/2020,51.22,50.79,"889,600"
SanofiAventis,SNY,2/11/2020,51.23,51,"1,371,400"
SanofiAventis,SNY,2/12/2020,50.62,50.88,"3,608,700"
SanofiAventis,SNY,2/13/2020,50,49.93,"914,000"
SanofiAventis,SNY,2/14/2020,49.93,50.04,"1,498,800"
SanofiAventis,SNY,2/18/2020,51.14,50.35,"3,314,500"
SanofiAventis,SNY,2/19/2020,50.71,50.87,"2,436,000"
SanofiAventis,SNY,2/20/2020,50.75,50.8,"2,074,100"
SanofiAventis,SNY,2/21/2020,50.85,50.29,"1,722,700"
SanofiAventis,SNY,2/24/2020,49.84,49.01,"2,526,400"
SanofiAventis,SNY,2/25/2020,49.01,49.89,"2,475,400"
SanofiAventis,SNY,2/26/2020,49.45,48.82,"2,359,200"
SanofiAventis,SNY,2/27/2020,48.16,48.43,"4,529,300"
SanofiAventis,SNY,2/28/2020,46.25,46.21,"4,550,000"
SanofiAventis,SNY,3/2/2020,48.74,47.43,"3,404,500"
SanofiAventis,SNY,3/3/2020,47.71,48.49,"2,582,900"
SanofiAventis,SNY,3/4/2020,50.54,49.26,"1,552,400"
SanofiAventis,SNY,3/5/2020,49.94,49.68,"1,558,800"
SanofiAventis,SNY,3/6/2020,48.44,48.56,"2,835,300"
SanofiAventis,SNY,3/9/2020,45.22,45.56,"3,296,100"
SanofiAventis,SNY,3/10/2020,46.16,46.01,"4,715,500"
SanofiAventis,SNY,3/11/2020,44.79,45.21,"2,914,800"
SanofiAventis,SNY,3/12/2020,40.87,41.55,"4,060,100"
SanofiAventis,SNY,3/13/2020,43.72,42.4,"3,319,200"
SanofiAventis,SNY,3/16/2020,41.52,38.35,"2,933,800"
SanofiAventis,SNY,3/17/2020,43.61,41.68,"2,769,900"
SanofiAventis,SNY,3/18/2020,41.65,41.68,"2,411,397"
SAP,SAP,3/19/2019,113.44,113.33,"506,100"
SAP,SAP,3/20/2019,114.53,113.79,"679,600"
SAP,SAP,3/21/2019,114.43,113.31,"385,000"
SAP,SAP,3/22/2019,111.72,112.67,"780,000"
SAP,SAP,3/25/2019,111.6,111.41,"437,200"
SAP,SAP,3/26/2019,113.93,113.07,"1,123,000"
SAP,SAP,3/27/2019,113.56,113.69,"1,172,700"
SAP,SAP,3/28/2019,114.21,114.32,"1,867,900"
SAP,SAP,3/29/2019,115.46,116.08,"1,325,700"
SAP,SAP,4/1/2019,115.82,115.77,"973,200"
SAP,SAP,4/2/2019,115.81,115.67,"582,000"
SAP,SAP,4/3/2019,116.43,116.67,"688,800"
SAP,SAP,4/4/2019,115.95,117.24,"1,130,800"
SAP,SAP,4/5/2019,114.61,114.5,"686,600"
SAP,SAP,4/8/2019,114.93,114.37,"868,500"
SAP,SAP,4/9/2019,110.37,111.4,"1,094,500"
SAP,SAP,4/10/2019,112.27,111.93,"834,100"
SAP,SAP,4/11/2019,112.33,112.18,"508,100"
SAP,SAP,4/12/2019,112.32,112.66,"354,100"
SAP,SAP,4/15/2019,112.8,112.26,"638,000"
SAP,SAP,4/16/2019,111.2,112.22,"1,081,400"
SAP,SAP,4/17/2019,112.31,112.8,"881,000"
SAP,SAP,4/18/2019,112.97,112.8,"485,500"
SAP,SAP,4/22/2019,113.79,112.65,"418,100"
SAP,SAP,4/23/2019,114.8,113.54,"770,700"
SAP,SAP,4/24/2019,129.08,125.82,"4,694,100"
SAP,SAP,4/25/2019,129.05,127.06,"2,788,400"
SAP,SAP,4/26/2019,127.48,128.52,"1,387,200"
SAP,SAP,4/29/2019,129.05,127.06,"1,894,800"
SAP,SAP,4/30/2019,128.86,127.53,"903,600"
SAP,SAP,5/1/2019,127.86,129.06,"748,600"
SAP,SAP,5/2/2019,125.98,127.07,"721,500"
SAP,SAP,5/3/2019,127.4,126.49,"441,100"
SAP,SAP,5/6/2019,126.42,125.22,"408,300"
SAP,SAP,5/7/2019,123.47,124.84,"707,500"
SAP,SAP,5/8/2019,124.3,123.73,"674,200"
SAP,SAP,5/9/2019,124.37,124.3,"1,096,600"
SAP,SAP,5/10/2019,125.75,124.76,"867,400"
SAP,SAP,5/13/2019,123.24,124.37,"509,500"
SAP,SAP,5/14/2019,125.2,123.64,"924,700"
SAP,SAP,5/15/2019,126.17,124.4,"936,900"
SAP,SAP,5/16/2019,129.11,127.72,"751,500"
SAP,SAP,5/17/2019,127.36,128.14,"455,500"
SAP,SAP,5/20/2019,125.19,124.78,"1,040,200"
SAP,SAP,5/21/2019,126.91,127.28,"705,600"
SAP,SAP,5/22/2019,128.7,127.96,"695,600"
SAP,SAP,5/23/2019,126.6,126.97,"431,200"
SAP,SAP,5/24/2019,127.51,127.61,"271,200"
SAP,SAP,5/28/2019,126,126.63,"500,500"
SAP,SAP,5/29/2019,124.25,124.94,"640,000"
SAP,SAP,5/30/2019,124.92,124.2,"405,100"
SAP,SAP,5/31/2019,123.08,123.31,"684,300"
SAP,SAP,6/3/2019,122.84,124.43,"970,500"
SAP,SAP,6/4/2019,125.83,123.99,"1,238,500"
SAP,SAP,6/5/2019,126.26,127.26,"813,900"
SAP,SAP,6/6/2019,126.49,125.48,"914,600"
SAP,SAP,6/7/2019,129.64,128.24001,"808,100"
SAP,SAP,6/10/2019,129.42999,129.77,"348,600"
SAP,SAP,6/11/2019,128.38,129.58,"562,000"
SAP,SAP,6/12/2019,128.31,127.78,"899,900"
SAP,SAP,6/13/2019,128.81,129.37,"451,700"
SAP,SAP,6/14/2019,127.65,128.08,"426,600"
SAP,SAP,6/17/2019,128.46001,128.61,"516,700"
SAP,SAP,6/18/2019,131.77,131.63,"921,900"
SAP,SAP,6/19/2019,131.84,131.13,"430,100"
SAP,SAP,6/20/2019,134.39999,134.67999,"908,200"
SAP,SAP,6/21/2019,134.35001,133.97,"1,456,100"
SAP,SAP,6/24/2019,134.92999,135.33,"715,600"
SAP,SAP,6/25/2019,133.00999,136.13,"677,800"
SAP,SAP,6/26/2019,134.03,133.95,"3,671,600"
SAP,SAP,6/27/2019,134.67999,133.67,"1,819,600"
SAP,SAP,6/28/2019,136.8,135.94,"3,042,600"
SAP,SAP,7/1/2019,138.3,138.7,"2,370,200"
SAP,SAP,7/2/2019,139.35001,138.46001,"993,200"
SAP,SAP,7/3/2019,140.17999,140.28,"1,097,000"
SAP,SAP,7/5/2019,138.16,138.03999,"472,200"
SAP,SAP,7/8/2019,138.48,138.32001,"477,100"
SAP,SAP,7/9/2019,138.28,137.57001,"471,600"
SAP,SAP,7/10/2019,137.66,137.57001,"675,900"
SAP,SAP,7/11/2019,137.42,136.95,"525,600"
SAP,SAP,7/12/2019,136.77,136.25,"486,500"
SAP,SAP,7/15/2019,137.13,136.82001,"384,000"
SAP,SAP,7/16/2019,135.12,135.31,"595,700"
SAP,SAP,7/17/2019,134.22,135.67999,"735,500"
SAP,SAP,7/18/2019,127.42,126.76,"3,230,700"
SAP,SAP,7/19/2019,124.63,126.18,"1,481,700"
SAP,SAP,7/22/2019,124.83,125.84,"1,492,400"
SAP,SAP,7/23/2019,125.63,125.11,"871,000"
SAP,SAP,7/24/2019,127.61,127.28,"748,300"
SAP,SAP,7/25/2019,125.39,126.8,"669,900"
SAP,SAP,7/26/2019,126.99,126.87,"366,900"
SAP,SAP,7/29/2019,126.43,127.62,"440,500"
SAP,SAP,7/30/2019,123,123.85,"708,000"
SAP,SAP,7/31/2019,123.03,124.27,"465,100"
SAP,SAP,8/1/2019,123.07,123.57,"618,700"
SAP,SAP,8/2/2019,121.68,122.57,"656,800"
SAP,SAP,8/5/2019,118.73,120.02,"759,600"
SAP,SAP,8/6/2019,117.65,117.94,"921,500"
SAP,SAP,8/7/2019,120.47,119.01,"1,024,900"
SAP,SAP,8/8/2019,121.52,120.79,"475,900"
SAP,SAP,8/9/2019,119.75,119.36,"403,000"
SAP,SAP,8/12/2019,119.1,119.49,"240,900"
SAP,SAP,8/13/2019,120.93,118.79,"681,900"
SAP,SAP,8/14/2019,116.87,117.58,"776,700"
SAP,SAP,8/15/2019,117.16,117.48,"589,600"
SAP,SAP,8/16/2019,118.98,117.94,"295,800"
SAP,SAP,8/19/2019,119.7,120.25,"279,400"
SAP,SAP,8/20/2019,117.99,118.88,"341,500"
SAP,SAP,8/21/2019,121.24,121.48,"639,100"
SAP,SAP,8/22/2019,119.47,120.18,"348,800"
SAP,SAP,8/23/2019,117.52,119.24,"393,400"
SAP,SAP,8/26/2019,118.8,118.7,"329,500"
SAP,SAP,8/27/2019,119.95,120.93,"447,500"
SAP,SAP,8/28/2019,118.41,118.23,"461,700"
SAP,SAP,8/29/2019,119.88,119.6,"322,700"
SAP,SAP,8/30/2019,119.15,120.78,"598,100"
SAP,SAP,9/3/2019,118.31,118.81,"514,500"
SAP,SAP,9/4/2019,120.55,119.82,"532,600"
SAP,SAP,9/5/2019,123.3,122.71,"568,700"
SAP,SAP,9/6/2019,121.94,122.82,"329,100"
SAP,SAP,9/9/2019,121.56,122.56,"513,400"
SAP,SAP,9/10/2019,120.78,119.48,"600,900"
SAP,SAP,9/11/2019,119.93,120,"1,057,800"
SAP,SAP,9/12/2019,120.88,120.54,"492,000"
SAP,SAP,9/13/2019,118.96,119.97,"525,900"
SAP,SAP,9/16/2019,117.51,117.11,"437,200"
SAP,SAP,9/17/2019,120.01,118.9,"376,700"
SAP,SAP,9/18/2019,119.68,119.6,"371,000"
SAP,SAP,9/19/2019,119.81,120.32,"299,700"
SAP,SAP,9/20/2019,119.4,119.61,"1,143,900"
SAP,SAP,9/23/2019,118.9,118.86,"644,000"
SAP,SAP,9/24/2019,118.68,119.68,"996,400"
SAP,SAP,9/25/2019,117.26,117.25,"1,036,200"
SAP,SAP,9/26/2019,117.66,117.52,"1,813,500"
SAP,SAP,9/27/2019,117.44,118.97,"1,339,800"
SAP,SAP,9/30/2019,117.87,117.26,"1,270,000"
SAP,SAP,10/1/2019,117.15,118.12,"799,100"
SAP,SAP,10/2/2019,113.66,114.86,"702,700"
SAP,SAP,10/3/2019,115.11,114.05,"505,500"
SAP,SAP,10/4/2019,115.37,114.98,"803,700"
SAP,SAP,10/7/2019,114.53,114.07,"637,700"
SAP,SAP,10/8/2019,112.9,113.88,"797,800"
SAP,SAP,10/9/2019,116.05,115.85,"1,061,600"
SAP,SAP,10/10/2019,115.25,114.96,"1,062,100"
SAP,SAP,10/11/2019,126.2,125.72,"2,234,300"
SAP,SAP,10/14/2019,126.05,125.94,"877,700"
SAP,SAP,10/15/2019,127.18,125.83,"830,900"
SAP,SAP,10/16/2019,128.72,128.85001,"1,091,500"
SAP,SAP,10/17/2019,128.60001,129.95,"972,200"
SAP,SAP,10/18/2019,129.13,129.78,"1,655,800"
SAP,SAP,10/21/2019,132.71001,132.98,"1,210,500"
SAP,SAP,10/22/2019,131.8,133.31,"1,092,200"
SAP,SAP,10/23/2019,131.66,130.91,"709,100"
SAP,SAP,10/24/2019,131.78999,131.47,"809,400"
SAP,SAP,10/25/2019,131.87,131.35001,"569,200"
SAP,SAP,10/28/2019,132.77,132.57001,"440,900"
SAP,SAP,10/29/2019,131.74001,131.85001,"513,800"
SAP,SAP,10/30/2019,133.23,132.25999,"485,100"
SAP,SAP,10/31/2019,132.58,132.73,"413,800"
SAP,SAP,11/1/2019,133.69,133.92999,"1,526,900"
SAP,SAP,11/4/2019,134.47,134.99001,"468,600"
SAP,SAP,11/5/2019,133.56,133.57001,"486,100"
SAP,SAP,11/6/2019,135.11,134.86,"457,600"
SAP,SAP,11/7/2019,135.08,134.7,"269,200"
SAP,SAP,11/8/2019,136.44,135.39,"327,000"
SAP,SAP,11/11/2019,136.78,135.96001,"448,700"
SAP,SAP,11/12/2019,135.37,135.73,"582,600"
SAP,SAP,11/13/2019,134.3,134.47,"450,700"
SAP,SAP,11/14/2019,134.41,134.14999,"345,400"
SAP,SAP,11/15/2019,135.48,134.27,"383,800"
SAP,SAP,11/18/2019,135.17999,134.2,"731,900"
SAP,SAP,11/19/2019,135.74001,137.00999,"423,600"
SAP,SAP,11/20/2019,135,135.28999,"300,900"
SAP,SAP,11/21/2019,135.42999,135.44,"273,500"
SAP,SAP,11/22/2019,135.41,136.23,"225,800"
SAP,SAP,11/25/2019,135.74001,135.78999,"278,700"
SAP,SAP,11/26/2019,135.34,135.41,"660,500"
SAP,SAP,11/27/2019,135.41,134.92999,"443,900"
SAP,SAP,11/29/2019,135.95,135.46001,"227,700"
SAP,SAP,12/2/2019,133.45,134.92999,"626,900"
SAP,SAP,12/3/2019,134.22,132.86,"654,800"
SAP,SAP,12/4/2019,135.53999,135.24001,"354,600"
SAP,SAP,12/5/2019,134.85001,135.53,"486,700"
SAP,SAP,12/6/2019,135,135.50999,"347,100"
SAP,SAP,12/9/2019,134.86,135.12,"227,500"
SAP,SAP,12/10/2019,134.7,134.25,"300,600"
SAP,SAP,12/11/2019,134.91,134.25,"262,400"
SAP,SAP,12/12/2019,136.7,135.08,"680,000"
SAP,SAP,12/13/2019,138.5,137.03,"745,400"
SAP,SAP,12/16/2019,139.39,138.63,"497,100"
SAP,SAP,12/17/2019,134.03999,135.8,"1,439,300"
SAP,SAP,12/18/2019,133.39,133.32001,"663,700"
SAP,SAP,12/19/2019,133.08,133.03,"454,100"
SAP,SAP,12/20/2019,134.41,133.92999,"474,300"
SAP,SAP,12/23/2019,133.77,133.16,"296,800"
SAP,SAP,12/24/2019,133.60001,134.12,"117,900"
SAP,SAP,12/26/2019,134.58,133.92,"170,000"
SAP,SAP,12/27/2019,134.98,135.88,"357,200"
SAP,SAP,12/30/2019,133.39,134.66,"257,200"
SAP,SAP,12/31/2019,133.99001,133.17,"299,300"
SAP,SAP,1/2/2020,136.81,135.42,"2,967,500"
SAP,SAP,1/3/2020,133.98,133.3,"507,800"
SAP,SAP,1/6/2020,134.2,133.16,"442,900"
SAP,SAP,1/7/2020,133.62,134.08,"621,200"
SAP,SAP,1/8/2020,135.08,133.89999,"513,300"
SAP,SAP,1/9/2020,137.13,136.49001,"457,800"
SAP,SAP,1/10/2020,136.98,137.55,"464,000"
SAP,SAP,1/13/2020,138.33,137.64999,"555,500"
SAP,SAP,1/14/2020,137.25,137.5,"342,100"
SAP,SAP,1/15/2020,136.39999,137.33,"491,700"
SAP,SAP,1/16/2020,137.28999,136.67,"1,074,900"
SAP,SAP,1/17/2020,139.96001,139.03999,"507,500"
SAP,SAP,1/21/2020,139.53999,138.89999,"579,500"
SAP,SAP,1/22/2020,139.58,140.35001,"473,100"
SAP,SAP,1/23/2020,138.14,138.41,"622,100"
SAP,SAP,1/24/2020,139.06,139.67,"595,700"
SAP,SAP,1/27/2020,136.25,134.87,"1,275,600"
SAP,SAP,1/28/2020,132.46001,132.47,"2,188,800"
SAP,SAP,1/29/2020,131.64999,131.88,"1,368,500"
SAP,SAP,1/30/2020,130.97,130.37,"1,631,500"
SAP,SAP,1/31/2020,130.77,132.10001,"1,023,600"
SAP,SAP,2/3/2020,132.64,131.82001,"536,300"
SAP,SAP,2/4/2020,135.48,134.86,"418,400"
SAP,SAP,2/5/2020,137.42,137.49001,"663,700"
SAP,SAP,2/6/2020,136.49001,136.09,"497,800"
SAP,SAP,2/7/2020,135.06,135.95,"511,700"
SAP,SAP,2/10/2020,135.23,134.67999,"381,200"
SAP,SAP,2/11/2020,136.55,136.5,"454,100"
SAP,SAP,2/12/2020,138.16,138.39,"464,800"
SAP,SAP,2/13/2020,137.45,136.28,"365,800"
SAP,SAP,2/14/2020,137.44,137.00999,"289,800"
SAP,SAP,2/18/2020,137.75999,137.03999,"457,000"
SAP,SAP,2/19/2020,139.7,138.49001,"499,500"
SAP,SAP,2/20/2020,138.42999,138.85001,"524,000"
SAP,SAP,2/21/2020,136.63,137.25,"379,400"
SAP,SAP,2/24/2020,130.92,130.33,"676,500"
SAP,SAP,2/25/2020,127.78,130.92,"837,300"
SAP,SAP,2/26/2020,126.9,128.67999,"802,800"
SAP,SAP,2/27/2020,124.81,125.22,"1,581,300"
SAP,SAP,2/28/2020,123.57,121.22,"1,394,300"
SAP,SAP,3/2/2020,126.53,124.13,"931,600"
SAP,SAP,3/3/2020,123.8,127.24,"907,000"
SAP,SAP,3/4/2020,125.66,124.98,"840,200"
SAP,SAP,3/5/2020,121.28,122.54,"1,395,200"
SAP,SAP,3/6/2020,121.49,120.27,"1,255,800"
SAP,SAP,3/9/2020,111.5,113.61,"1,571,800"
SAP,SAP,3/10/2020,117.99,117.48,"1,521,900"
SAP,SAP,3/11/2020,112.62,115.31,"1,626,600"
SAP,SAP,3/12/2020,101.44,105.82,"1,746,100"
SAP,SAP,3/13/2020,108.35,107.71,"1,819,600"
SAP,SAP,3/16/2020,97.49,93.43,"1,344,500"
SAP,SAP,3/17/2020,102.96,97.7,"1,561,500"
SAP,SAP,3/18/2020,96.95,95.23,"1,064,914"
Sony,SNE,3/19/2019,45.53,46.2,"2,231,600"
Sony,SNE,3/20/2019,43.28,44.04,"3,729,000"
Sony,SNE,3/21/2019,44.01,43.09,"1,392,400"
Sony,SNE,3/22/2019,42.03,42.73,"1,579,100"
Sony,SNE,3/25/2019,42.15,42.1,"954,900"
Sony,SNE,3/26/2019,42.73,42.75,"1,317,800"
Sony,SNE,3/27/2019,42.79,42.87,"1,696,300"
Sony,SNE,3/28/2019,42.4,42.69,"978,300"
Sony,SNE,3/29/2019,42.24,42.3,"908,700"
Sony,SNE,4/1/2019,42.98,42.68,"1,000,600"
Sony,SNE,4/2/2019,42.17,42.31,"1,325,800"
Sony,SNE,4/3/2019,42.39,42.56,"1,010,500"
Sony,SNE,4/4/2019,42.52,42.05,"2,378,400"
Sony,SNE,4/5/2019,43.07,43.25,"1,212,200"
Sony,SNE,4/8/2019,46.6,43,"8,331,100"
Sony,SNE,4/9/2019,46.19,46.63,"4,273,300"
Sony,SNE,4/10/2019,46.08,45.86,"1,032,100"
Sony,SNE,4/11/2019,46.25,46.07,"1,157,600"
Sony,SNE,4/12/2019,46.99,46.86,"984,800"
Sony,SNE,4/15/2019,47.31,47.03,"1,704,600"
Sony,SNE,4/16/2019,47.95,47.89,"1,066,300"
Sony,SNE,4/17/2019,47.74,48.12,"2,349,500"
Sony,SNE,4/18/2019,47.86,47.78,"1,076,300"
Sony,SNE,4/22/2019,47.61,47.61,"1,343,600"
Sony,SNE,4/23/2019,48.3,47.72,"2,081,300"
Sony,SNE,4/24/2019,46.46,46.56,"2,118,900"
Sony,SNE,4/25/2019,46.66,46.83,"1,768,900"
Sony,SNE,4/26/2019,50.24,48.35,"3,853,300"
Sony,SNE,4/29/2019,50.25,49.99,"1,198,100"
Sony,SNE,4/30/2019,50.37,50.13,"1,487,200"
Sony,SNE,5/1/2019,51.36,50.39,"2,185,000"
Sony,SNE,5/2/2019,51.46,51.27,"1,349,800"
Sony,SNE,5/3/2019,52.25,51.63,"2,705,000"
Sony,SNE,5/6/2019,51.22,51.15,"2,228,300"
Sony,SNE,5/7/2019,48.89,49.01,"3,310,700"
Sony,SNE,5/8/2019,48.75,48.65,"1,220,400"
Sony,SNE,5/9/2019,48.75,48.12,"1,903,300"
Sony,SNE,5/10/2019,49.7,48.99,"2,148,000"
Sony,SNE,5/13/2019,48.03,48.5,"1,475,700"
Sony,SNE,5/14/2019,48.44,48.15,"1,146,100"
Sony,SNE,5/15/2019,49.94,49.48,"2,177,900"
Sony,SNE,5/16/2019,52,50.92,"5,301,500"
Sony,SNE,5/17/2019,52.61,53.22,"3,318,300"
Sony,SNE,5/20/2019,52.2,52.54,"2,019,900"
Sony,SNE,5/21/2019,51.03,51.23,"1,451,300"
Sony,SNE,5/22/2019,50.49,50.63,"1,127,800"
Sony,SNE,5/23/2019,48.34,48.48,"1,894,500"
Sony,SNE,5/24/2019,48.98,48.67,"814,200"
Sony,SNE,5/28/2019,49.17,49.71,"879,500"
Sony,SNE,5/29/2019,48.23,48.46,"869,600"
Sony,SNE,5/30/2019,48.53,48.55,"613,100"
Sony,SNE,5/31/2019,48,47.98,"1,085,200"
Sony,SNE,6/3/2019,47.78,48.01,"849,600"
Sony,SNE,6/4/2019,48.13,47.63,"1,014,100"
Sony,SNE,6/5/2019,48.11,48.5,"764,200"
Sony,SNE,6/6/2019,47.45,47.64,"1,159,900"
Sony,SNE,6/7/2019,48.86,48.14,"1,146,300"
Sony,SNE,6/10/2019,49.62,49.66,"1,711,200"
Sony,SNE,6/11/2019,49.82,49.88,"1,064,100"
Sony,SNE,6/12/2019,49.38,49.17,"1,504,100"
Sony,SNE,6/13/2019,49.67,49.41,"1,198,700"
Sony,SNE,6/14/2019,51.33,50.54,"3,736,100"
Sony,SNE,6/17/2019,52.1,51.74,"2,555,100"
Sony,SNE,6/18/2019,52.21,52.29,"1,695,700"
Sony,SNE,6/19/2019,52.98,52.93,"2,280,400"
Sony,SNE,6/20/2019,53.94,54.05,"1,678,700"
Sony,SNE,6/21/2019,53.24,52.99,"2,478,300"
Sony,SNE,6/24/2019,53.15,53.54,"1,530,300"
Sony,SNE,6/25/2019,52.55,52.56,"1,868,600"
Sony,SNE,6/26/2019,52.46,52.66,"1,080,600"
Sony,SNE,6/27/2019,52.7,52.54,"1,027,600"
Sony,SNE,6/28/2019,52.39,52.84,"886,200"
Sony,SNE,7/1/2019,53.71,53.56,"1,908,200"
Sony,SNE,7/2/2019,53.68,53.27,"1,386,900"
Sony,SNE,7/3/2019,54.72,54.21,"784,100"
Sony,SNE,7/5/2019,55.03,54.39,"1,468,700"
Sony,SNE,7/8/2019,54.66,54.9,"1,691,000"
Sony,SNE,7/9/2019,54.38,54.13,"1,307,200"
Sony,SNE,7/10/2019,54.78,55.11,"833,900"
Sony,SNE,7/11/2019,55.02,54.99,"2,797,000"
Sony,SNE,7/12/2019,55.77,55.68,"770,100"
Sony,SNE,7/15/2019,55.77,56,"917,700"
Sony,SNE,7/16/2019,53.99,54.17,"1,461,400"
Sony,SNE,7/17/2019,54.37,54.78,"1,025,700"
Sony,SNE,7/18/2019,53.95,53.65,"836,400"
Sony,SNE,7/19/2019,53.66,54.31,"400,700"
Sony,SNE,7/22/2019,53.8,54.02,"965,200"
Sony,SNE,7/23/2019,54.41,54.28,"730,200"
Sony,SNE,7/24/2019,55.1,54.87,"1,115,700"
Sony,SNE,7/25/2019,54.55,54.5,"1,381,400"
Sony,SNE,7/26/2019,54.8,54.8,"1,631,800"
Sony,SNE,7/29/2019,54.7,54,"3,002,000"
Sony,SNE,7/30/2019,57.1,56.06,"3,197,400"
Sony,SNE,7/31/2019,56.86,57,"1,443,100"
Sony,SNE,8/1/2019,55.85,56.45,"2,243,600"
Sony,SNE,8/2/2019,54.98,55.3,"1,266,100"
Sony,SNE,8/5/2019,53.65,53.83,"1,873,300"
Sony,SNE,8/6/2019,55,54.78,"1,194,800"
Sony,SNE,8/7/2019,55.53,55.48,"2,389,900"
Sony,SNE,8/8/2019,56.25,55.41,"1,499,900"
Sony,SNE,8/9/2019,56.11,56.48,"426,200"
Sony,SNE,8/12/2019,55.6,56,"457,700"
Sony,SNE,8/13/2019,56.26,55.7,"1,140,800"
Sony,SNE,8/14/2019,54.32,55.23,"1,272,700"
Sony,SNE,8/15/2019,55.02,54.7,"872,800"
Sony,SNE,8/16/2019,55.73,54.84,"1,254,700"
Sony,SNE,8/19/2019,55.72,55.72,"934,800"
Sony,SNE,8/20/2019,55.66,56,"378,100"
Sony,SNE,8/21/2019,56.65,56.33,"1,052,800"
Sony,SNE,8/22/2019,54.77,55.17,"1,583,600"
Sony,SNE,8/23/2019,53.84,54.8,"1,303,600"
Sony,SNE,8/26/2019,55.52,55.53,"1,174,600"
Sony,SNE,8/27/2019,55.51,55.71,"726,300"
Sony,SNE,8/28/2019,55.61,55.22,"501,000"
Sony,SNE,8/29/2019,56.72,56.33,"916,000"
Sony,SNE,8/30/2019,56.91,57.11,"355,400"
Sony,SNE,9/3/2019,57.43,57.22,"857,900"
Sony,SNE,9/4/2019,58.51,58.03,"925,700"
Sony,SNE,9/5/2019,59.54,59.55,"1,295,800"
Sony,SNE,9/6/2019,59.2,59.34,"679,700"
Sony,SNE,9/9/2019,59.98,60.5,"1,144,500"
Sony,SNE,9/10/2019,59.24,59.12,"759,900"
Sony,SNE,9/11/2019,60.05,59.61,"731,000"
Sony,SNE,9/12/2019,60.25,60.14,"623,200"
Sony,SNE,9/13/2019,60.36,60.1,"661,300"
Sony,SNE,9/16/2019,59.97,59.92,"400,800"
Sony,SNE,9/17/2019,59.94,60.15,"1,854,700"
Sony,SNE,9/18/2019,59.11,59.12,"816,600"
Sony,SNE,9/19/2019,59.35,59.39,"619,500"
Sony,SNE,9/20/2019,59.12,59.31,"627,200"
Sony,SNE,9/23/2019,59.12,58.98,"426,300"
Sony,SNE,9/24/2019,58.91,59.67,"987,800"
Sony,SNE,9/25/2019,60.58,60.4,"1,522,500"
Sony,SNE,9/26/2019,59.41,59.91,"825,500"
Sony,SNE,9/27/2019,58.77,58.83,"1,501,700"
Sony,SNE,9/30/2019,59.13,58.49,"666,700"
Sony,SNE,10/1/2019,57.96,58.5,"988,400"
Sony,SNE,10/2/2019,56.83,57.25,"1,005,200"
Sony,SNE,10/3/2019,57.93,57.35,"823,800"
Sony,SNE,10/4/2019,58.75,57.89,"631,900"
Sony,SNE,10/7/2019,58.07,58.1,"661,400"
Sony,SNE,10/8/2019,57.21,57.55,"630,500"
Sony,SNE,10/9/2019,57.87,57.78,"323,500"
Sony,SNE,10/10/2019,57.33,57.14,"721,300"
Sony,SNE,10/11/2019,58.14,58,"1,378,000"
Sony,SNE,10/14/2019,57.84,58.14,"461,400"
Sony,SNE,10/15/2019,58.5,58.19,"943,000"
Sony,SNE,10/16/2019,58.92,58.5,"747,600"
Sony,SNE,10/17/2019,60.04,60.03,"759,600"
Sony,SNE,10/18/2019,59.21,59.8,"1,079,000"
Sony,SNE,10/21/2019,59.18,59.44,"564,300"
Sony,SNE,10/22/2019,58.97,59.48,"649,700"
Sony,SNE,10/23/2019,58.58,58.77,"589,100"
Sony,SNE,10/24/2019,58.63,59.15,"727,500"
Sony,SNE,10/25/2019,58.51,58.23,"683,700"
Sony,SNE,10/28/2019,59.06,58.85,"874,900"
Sony,SNE,10/29/2019,59.24,58.86,"1,496,400"
Sony,SNE,10/30/2019,61.07,60.2,"1,265,100"
Sony,SNE,10/31/2019,60.83,61.08,"661,800"
Sony,SNE,11/1/2019,61.44,61.27,"613,700"
Sony,SNE,11/4/2019,61.57,61.8,"606,200"
Sony,SNE,11/5/2019,61.44,61.56,"663,600"
Sony,SNE,11/6/2019,60.73,61.04,"456,600"
Sony,SNE,11/7/2019,60.4,60.41,"649,500"
Sony,SNE,11/8/2019,60.41,60.25,"941,800"
Sony,SNE,11/11/2019,61.72,61.4,"1,398,700"
Sony,SNE,11/12/2019,62.13,62,"1,068,100"
Sony,SNE,11/13/2019,62.29,62.58,"1,089,300"
Sony,SNE,11/14/2019,61.85,62.01,"424,100"
Sony,SNE,11/15/2019,62.06,62,"325,200"
Sony,SNE,11/18/2019,62.44,63.01,"827,100"
Sony,SNE,11/19/2019,61.9,62.24,"1,512,500"
Sony,SNE,11/20/2019,61.48,61.72,"852,500"
Sony,SNE,11/21/2019,61.52,61.1,"1,149,700"
Sony,SNE,11/22/2019,61.2,61.64,"607,200"
Sony,SNE,11/25/2019,61.8,61.71,"879,400"
Sony,SNE,11/26/2019,63.15,63,"2,221,700"
Sony,SNE,11/27/2019,63.72,63.28,"1,565,400"
Sony,SNE,11/29/2019,63.48,63.26,"952,800"
Sony,SNE,12/2/2019,63.28,63.46,"1,515,400"
Sony,SNE,12/3/2019,64.59,64.4,"1,648,100"
Sony,SNE,12/4/2019,65.29,65.27,"1,123,800"
Sony,SNE,12/5/2019,65.2,65.16,"1,156,400"
Sony,SNE,12/6/2019,65.29,65.34,"999,800"
Sony,SNE,12/9/2019,65.93,65.61,"1,323,200"
Sony,SNE,12/10/2019,66.31,66.57,"872,900"
Sony,SNE,12/11/2019,66.54,66.48,"1,375,100"
Sony,SNE,12/12/2019,67.32,66.92,"1,152,300"
Sony,SNE,12/13/2019,67.57,67.4,"1,019,200"
Sony,SNE,12/16/2019,68.25,68.2,"1,109,400"
Sony,SNE,12/17/2019,67.74,68.04,"747,600"
Sony,SNE,12/18/2019,67.7,67.83,"557,700"
Sony,SNE,12/19/2019,67.88,68.06,"667,600"
Sony,SNE,12/20/2019,67.9,67.24,"1,594,400"
Sony,SNE,12/23/2019,68.08,67.81,"601,400"
Sony,SNE,12/24/2019,67.76,67.98,"264,500"
Sony,SNE,12/26/2019,68.02,68,"518,000"
Sony,SNE,12/27/2019,67.78,68.03,"351,100"
Sony,SNE,12/30/2019,67.72,67.78,"993,900"
Sony,SNE,12/31/2019,68,67.72,"549,700"
Sony,SNE,1/2/2020,69.06,68.3,"856,500"
Sony,SNE,1/3/2020,68.08,68.5,"518,600"
Sony,SNE,1/6/2020,69.11,68.25,"755,500"
Sony,SNE,1/7/2020,70.2,70.51,"1,316,200"
Sony,SNE,1/8/2020,70.46,70.8,"1,640,200"
Sony,SNE,1/9/2020,71.03,71.4,"2,377,300"
Sony,SNE,1/10/2020,70.86,71.46,"1,120,500"
Sony,SNE,1/13/2020,71.64,71.39,"1,272,300"
Sony,SNE,1/14/2020,72.47,72.94,"1,940,800"
Sony,SNE,1/15/2020,71.6,71.6,"1,085,900"
Sony,SNE,1/16/2020,72.62,72.23,"1,158,900"
Sony,SNE,1/17/2020,72.48,72.72,"780,500"
Sony,SNE,1/21/2020,72.13,72.5,"967,200"
Sony,SNE,1/22/2020,72.38,72.57,"760,800"
Sony,SNE,1/23/2020,72.59,72.75,"579,700"
Sony,SNE,1/24/2020,71.88,72.64,"678,300"
Sony,SNE,1/27/2020,71.31,71.44,"1,267,300"
Sony,SNE,1/28/2020,72.02,71.7,"812,600"
Sony,SNE,1/29/2020,71.8,71.9,"613,000"
Sony,SNE,1/30/2020,71.14,70.63,"870,900"
Sony,SNE,1/31/2020,70.18,70.99,"957,400"
Sony,SNE,2/3/2020,70.48,70.29,"1,814,800"
Sony,SNE,2/4/2020,73,72.17,"1,578,700"
Sony,SNE,2/5/2020,70.51,70.66,"1,799,000"
Sony,SNE,2/6/2020,71.55,70.97,"662,600"
Sony,SNE,2/7/2020,70.09,71,"1,462,400"
Sony,SNE,2/10/2020,70.17,70.13,"929,300"
Sony,SNE,2/11/2020,70.32,70.63,"852,000"
Sony,SNE,2/12/2020,70.77,70.3,"587,900"
Sony,SNE,2/13/2020,69.6,69.92,"910,300"
Sony,SNE,2/14/2020,68.83,69.48,"1,485,200"
Sony,SNE,2/18/2020,66.64,66.42,"2,345,700"
Sony,SNE,2/19/2020,67.07,66.96,"1,234,900"
Sony,SNE,2/20/2020,66.74,66.91,"1,326,100"
Sony,SNE,2/21/2020,65.94,66.95,"906,900"
Sony,SNE,2/24/2020,63.93,64,"1,413,800"
Sony,SNE,2/25/2020,63.58,65.25,"2,226,400"
Sony,SNE,2/26/2020,63.94,64.36,"1,553,400"
Sony,SNE,2/27/2020,60.89,61.91,"2,006,000"
Sony,SNE,2/28/2020,62.2,59.49,"2,723,300"
Sony,SNE,3/2/2020,64.16,63.6,"2,117,900"
Sony,SNE,3/3/2020,63.18,63.77,"1,714,500"
Sony,SNE,3/4/2020,64.79,63.78,"1,223,800"
Sony,SNE,3/5/2020,63.44,63.85,"1,259,900"
Sony,SNE,3/6/2020,63.12,62.8,"1,165,600"
Sony,SNE,3/9/2020,58.53,58.19,"1,374,800"
Sony,SNE,3/10/2020,60.33,61.09,"3,117,300"
Sony,SNE,3/11/2020,57.79,58.95,"1,349,800"
Sony,SNE,3/12/2020,52.57,54.53,"2,072,100"
Sony,SNE,3/13/2020,56.32,56.35,"2,012,300"
Sony,SNE,3/16/2020,51.68,52,"1,458,900"
Sony,SNE,3/17/2020,55.2,53.41,"1,702,400"
Sony,SNE,3/18/2020,54.79,54.78,"3,178,370"
Texas Instruments,TXN,3/19/2019,110.02,110.58,"3,592,100"
Texas Instruments,TXN,3/20/2019,109.63,110.14,"3,829,400"
Texas Instruments,TXN,3/21/2019,112.22,110.01,"5,772,700"
Texas Instruments,TXN,3/22/2019,109.68,111.72,"3,773,500"
Texas Instruments,TXN,3/25/2019,107.11,108.13,"5,479,100"
Texas Instruments,TXN,3/26/2019,108.33,108.28,"3,085,500"
Texas Instruments,TXN,3/27/2019,105.97,108.39,"4,797,200"
Texas Instruments,TXN,3/28/2019,104.91,105.99,"5,386,400"
Texas Instruments,TXN,3/29/2019,106.07,106.05,"4,327,700"
Texas Instruments,TXN,4/1/2019,108.64,107.99,"5,349,800"
Texas Instruments,TXN,4/2/2019,110.28,108.97,"7,005,500"
Texas Instruments,TXN,4/3/2019,112.75,111.88,"7,036,700"
Texas Instruments,TXN,4/4/2019,113.24,112.38,"5,035,600"
Texas Instruments,TXN,4/5/2019,113.63,113.81,"3,318,300"
Texas Instruments,TXN,4/8/2019,115.22,113.8,"4,580,800"
Texas Instruments,TXN,4/9/2019,113.94,114.55,"4,648,200"
Texas Instruments,TXN,4/10/2019,114.92,113.88,"3,013,300"
Texas Instruments,TXN,4/11/2019,114.88,115.06,"2,799,300"
Texas Instruments,TXN,4/12/2019,116.76,115.78,"4,881,100"
Texas Instruments,TXN,4/15/2019,115.09,116.61,"4,265,100"
Texas Instruments,TXN,4/16/2019,116.37,115.84,"4,133,700"
Texas Instruments,TXN,4/17/2019,115.6,116.97,"6,227,500"
Texas Instruments,TXN,4/18/2019,115.51,116.18,"4,195,800"
Texas Instruments,TXN,4/22/2019,114.95,114.53,"3,691,200"
Texas Instruments,TXN,4/23/2019,116.38,115.4,"7,547,400"
Texas Instruments,TXN,4/24/2019,118.43,115,"14,483,900"
Texas Instruments,TXN,4/25/2019,117.17,117.84,"5,315,400"
Texas Instruments,TXN,4/26/2019,117.21,116,"3,582,600"
Texas Instruments,TXN,4/29/2019,116.7,116.73,"3,407,600"
Texas Instruments,TXN,4/30/2019,117.83,116.88,"4,533,200"
Texas Instruments,TXN,5/1/2019,116.29,118.06,"3,335,800"
Texas Instruments,TXN,5/2/2019,117.46,116.4,"4,532,200"
Texas Instruments,TXN,5/3/2019,117.47,117.46,"3,689,000"
Texas Instruments,TXN,5/6/2019,115.86,114.12,"3,974,300"
Texas Instruments,TXN,5/7/2019,113.93,114,"5,928,100"
Texas Instruments,TXN,5/8/2019,112.56,112.82,"4,819,300"
Texas Instruments,TXN,5/9/2019,112.15,110.88,"4,817,500"
Texas Instruments,TXN,5/10/2019,112.6,111.86,"4,189,900"
Texas Instruments,TXN,5/13/2019,107.11,109.17,"7,867,600"
Texas Instruments,TXN,5/14/2019,109.04,108.21,"4,068,200"
Texas Instruments,TXN,5/15/2019,110.29,108,"4,803,600"
Texas Instruments,TXN,5/16/2019,109.21,108.93,"4,690,600"
Texas Instruments,TXN,5/17/2019,106.79,108.18,"6,944,000"
Texas Instruments,TXN,5/20/2019,104.73,103.09,"7,519,900"
Texas Instruments,TXN,5/21/2019,107,106.9,"4,977,200"
Texas Instruments,TXN,5/22/2019,106.78,106.59,"3,297,000"
Texas Instruments,TXN,5/23/2019,105.83,105.78,"4,828,000"
Texas Instruments,TXN,5/24/2019,105.06,106.53,"2,786,400"
Texas Instruments,TXN,5/28/2019,103.21,105.89,"5,707,100"
Texas Instruments,TXN,5/29/2019,104.15,102.66,"4,923,400"
Texas Instruments,TXN,5/30/2019,105.44,104.48,"3,365,700"
Texas Instruments,TXN,5/31/2019,104.31,104.32,"4,463,100"
Texas Instruments,TXN,6/3/2019,105.17,105.04,"4,504,500"
Texas Instruments,TXN,6/4/2019,109.12,107.16,"4,924,700"
Texas Instruments,TXN,6/5/2019,109.48,110,"3,977,400"
Texas Instruments,TXN,6/6/2019,110.19,109.51,"4,734,100"
Texas Instruments,TXN,6/7/2019,111.17,111.14,"5,408,600"
Texas Instruments,TXN,6/10/2019,112.63,111.76,"4,656,800"
Texas Instruments,TXN,6/11/2019,112.93,114.31,"4,775,700"
Texas Instruments,TXN,6/12/2019,110.34,112.48,"4,105,400"
Texas Instruments,TXN,6/13/2019,111.18,110.76,"3,392,000"
Texas Instruments,TXN,6/14/2019,107.31,106.84,"7,137,800"
Texas Instruments,TXN,6/17/2019,106.72,107.3,"3,655,300"
Texas Instruments,TXN,6/18/2019,111.04,108.3,"5,207,900"
Texas Instruments,TXN,6/19/2019,111.3,111.8,"2,745,900"
Texas Instruments,TXN,6/20/2019,112.71,113.87,"2,789,900"
Texas Instruments,TXN,6/21/2019,112.32,111.87,"5,124,900"
Texas Instruments,TXN,6/24/2019,112.73,112.17,"3,356,200"
Texas Instruments,TXN,6/25/2019,111.48,112.91,"3,426,200"
Texas Instruments,TXN,6/26/2019,114.43,113.41,"5,308,200"
Texas Instruments,TXN,6/27/2019,115.86,115.22,"4,163,800"
Texas Instruments,TXN,6/28/2019,114.76,116.42,"6,129,800"
Texas Instruments,TXN,7/1/2019,117.19,117.6,"6,139,500"
Texas Instruments,TXN,7/2/2019,116.06,116.99,"3,818,600"
Texas Instruments,TXN,7/3/2019,115.94,116.19,"2,321,700"
Texas Instruments,TXN,7/5/2019,115.75,114.82,"2,915,400"
Texas Instruments,TXN,7/8/2019,114.93,115.19,"2,974,500"
Texas Instruments,TXN,7/9/2019,115.78,114.6,"2,754,000"
Texas Instruments,TXN,7/10/2019,116.64,116.62,"3,531,800"
Texas Instruments,TXN,7/11/2019,116.72,116.6,"3,044,700"
Texas Instruments,TXN,7/12/2019,118.32,117.65,"2,292,500"
Texas Instruments,TXN,7/15/2019,119.84,118.5,"4,020,600"
Texas Instruments,TXN,7/16/2019,118.68,118.5,"4,588,800"
Texas Instruments,TXN,7/17/2019,117.18,118.44,"4,027,700"
Texas Instruments,TXN,7/18/2019,118.57,117.49,"2,913,000"
Texas Instruments,TXN,7/19/2019,117.26,118.75,"5,596,300"
Texas Instruments,TXN,7/22/2019,118.18,117.98,"3,862,700"
Texas Instruments,TXN,7/23/2019,120.07,119.2,"7,146,900"
Texas Instruments,TXN,7/24/2019,129,126.5,"16,553,300"
Texas Instruments,TXN,7/25/2019,127.35,128.59,"8,504,500"
Texas Instruments,TXN,7/26/2019,128.16,127.82,"5,282,300"
Texas Instruments,TXN,7/29/2019,129.97,128.2,"6,070,100"
Texas Instruments,TXN,7/30/2019,128.53999,128.19,"3,487,300"
Texas Instruments,TXN,7/31/2019,125.01,127.82,"6,601,600"
Texas Instruments,TXN,8/1/2019,123.45,125.6,"7,979,300"
Texas Instruments,TXN,8/2/2019,121.82,123.19,"7,368,400"
Texas Instruments,TXN,8/5/2019,116.93,119.22,"8,689,800"
Texas Instruments,TXN,8/6/2019,119,118.36,"4,783,900"
Texas Instruments,TXN,8/7/2019,120.72,117.29,"7,726,600"
Texas Instruments,TXN,8/8/2019,124.31,121.98,"6,226,400"
Texas Instruments,TXN,8/9/2019,120.61,123.97,"5,777,500"
Texas Instruments,TXN,8/12/2019,120.08,119.61,"3,728,400"
Texas Instruments,TXN,8/13/2019,123.34,120.36,"6,285,300"
Texas Instruments,TXN,8/14/2019,120.6,120.7,"4,531,700"
Texas Instruments,TXN,8/15/2019,119.85,121.27,"3,352,600"
Texas Instruments,TXN,8/16/2019,122.82,121.28,"3,675,100"
Texas Instruments,TXN,8/19/2019,124.6,125.55,"3,244,500"
Texas Instruments,TXN,8/20/2019,124.31,124.23,"2,706,400"
Texas Instruments,TXN,8/21/2019,126.04,125.5,"3,866,100"
Texas Instruments,TXN,8/22/2019,125.21,126.11,"2,997,800"
Texas Instruments,TXN,8/23/2019,120.29,124.12,"6,515,900"
Texas Instruments,TXN,8/26/2019,121.67,122.46,"3,294,000"
Texas Instruments,TXN,8/27/2019,122.18,122.93,"3,679,700"
Texas Instruments,TXN,8/28/2019,122.74,121.37,"2,470,800"
Texas Instruments,TXN,8/29/2019,123.57,124.18,"3,454,600"
Texas Instruments,TXN,8/30/2019,123.75,124.83,"2,747,100"
Texas Instruments,TXN,9/3/2019,121.74,123.05,"3,913,200"
Texas Instruments,TXN,9/4/2019,124.59,123.95,"3,858,200"
Texas Instruments,TXN,9/5/2019,126.81,126.75,"5,330,400"
Texas Instruments,TXN,9/6/2019,127.09,127.1,"2,457,500"
Texas Instruments,TXN,9/9/2019,127.1,127.94,"3,813,700"
Texas Instruments,TXN,9/10/2019,127.04,126.01,"4,725,600"
Texas Instruments,TXN,9/11/2019,128.58,127,"4,286,100"
Texas Instruments,TXN,9/12/2019,130.22,129.2,"4,472,900"
Texas Instruments,TXN,9/13/2019,129.61,130.47,"3,110,800"
Texas Instruments,TXN,9/16/2019,128.36,128.75999,"3,065,800"
Texas Instruments,TXN,9/17/2019,129.56,128.3,"2,673,600"
Texas Instruments,TXN,9/18/2019,129.31,129.56,"2,328,000"
Texas Instruments,TXN,9/19/2019,128.83,129.5,"2,608,100"
Texas Instruments,TXN,9/20/2019,126.67,128.3,"7,471,500"
Texas Instruments,TXN,9/23/2019,127.77,126.67,"3,946,200"
Texas Instruments,TXN,9/24/2019,125.81,128.77,"4,694,600"
Texas Instruments,TXN,9/25/2019,127.74,125.3,"3,293,400"
Texas Instruments,TXN,9/26/2019,128.11,128.28,"3,297,700"
Texas Instruments,TXN,9/27/2019,127.14,129.52,"5,263,500"
Texas Instruments,TXN,9/30/2019,129.24001,127.69,"4,233,400"
Texas Instruments,TXN,10/1/2019,128.59,130,"5,093,900"
Texas Instruments,TXN,10/2/2019,126.84,127.26,"5,334,600"
Texas Instruments,TXN,10/3/2019,128.7,127.27,"5,199,700"
Texas Instruments,TXN,10/4/2019,130.14,129.31,"3,893,000"
Texas Instruments,TXN,10/7/2019,128.85001,130.03999,"2,426,200"
Texas Instruments,TXN,10/8/2019,124.98,127.42,"4,769,100"
Texas Instruments,TXN,10/9/2019,127.44,126.75,"2,884,800"
Texas Instruments,TXN,10/10/2019,127.73,127.86,"2,679,300"
Texas Instruments,TXN,10/11/2019,130.09,130.10001,"4,717,200"
Texas Instruments,TXN,10/14/2019,129.75,129.58,"2,292,900"
Texas Instruments,TXN,10/15/2019,131.69,130.28,"2,955,400"
Texas Instruments,TXN,10/16/2019,129.5,130.83,"4,537,600"
Texas Instruments,TXN,10/17/2019,130.13,130.89999,"3,003,500"
Texas Instruments,TXN,10/18/2019,129.46001,129.78999,"4,126,000"
Texas Instruments,TXN,10/21/2019,130.92999,130.74001,"3,355,100"
Texas Instruments,TXN,10/22/2019,128.57001,130.27,"5,518,900"
Texas Instruments,TXN,10/23/2019,118.95,116.8,"18,450,000"
Texas Instruments,TXN,10/24/2019,118.41,118.81,"6,205,400"
Texas Instruments,TXN,10/25/2019,120.51,118.51,"4,788,200"
Texas Instruments,TXN,10/28/2019,120,121.06,"6,492,900"
Texas Instruments,TXN,10/29/2019,120.29,120.52,"4,622,200"
Texas Instruments,TXN,10/30/2019,117.79,119.73,"5,276,200"
Texas Instruments,TXN,10/31/2019,117.99,117.65,"4,778,400"
Texas Instruments,TXN,11/1/2019,118.04,119.19,"4,430,000"
Texas Instruments,TXN,11/4/2019,120.97,119.92,"5,175,400"
Texas Instruments,TXN,11/5/2019,119.86,121.1,"3,994,500"
Texas Instruments,TXN,11/6/2019,120.36,119.67,"3,904,700"
Texas Instruments,TXN,11/7/2019,119.92,120.94,"4,271,200"
Texas Instruments,TXN,11/8/2019,120.11,119.7,"3,804,900"
Texas Instruments,TXN,11/11/2019,118.08,119.07,"5,165,300"
Texas Instruments,TXN,11/12/2019,119.02,118.18,"4,761,100"
Texas Instruments,TXN,11/13/2019,118.42,118.06,"4,928,800"
Texas Instruments,TXN,11/14/2019,117.57,118.19,"4,568,500"
Texas Instruments,TXN,11/15/2019,118,118.57,"4,496,800"
Texas Instruments,TXN,11/18/2019,117.89,117.92,"5,337,700"
Texas Instruments,TXN,11/19/2019,117.84,118.48,"3,860,600"
Texas Instruments,TXN,11/20/2019,116.23,117.25,"4,368,600"
Texas Instruments,TXN,11/21/2019,116.1,116.2,"5,447,700"
Texas Instruments,TXN,11/22/2019,117.01,116.73,"3,008,900"
Texas Instruments,TXN,11/25/2019,119.01,117.79,"3,726,400"
Texas Instruments,TXN,11/26/2019,119.13,119.04,"7,099,700"
Texas Instruments,TXN,11/27/2019,121.73,119.91,"4,876,200"
Texas Instruments,TXN,11/29/2019,120.21,121.15,"3,498,900"
Texas Instruments,TXN,12/2/2019,118.79,120.12,"4,733,500"
Texas Instruments,TXN,12/3/2019,117.75,117.15,"5,307,100"
Texas Instruments,TXN,12/4/2019,120.28,119.98,"4,537,600"
Texas Instruments,TXN,12/5/2019,120.74,120.57,"3,260,400"
Texas Instruments,TXN,12/6/2019,122.37,121.95,"3,815,900"
Texas Instruments,TXN,12/9/2019,122,122.26,"2,801,300"
Texas Instruments,TXN,12/10/2019,121.37,122.19,"4,043,400"
Texas Instruments,TXN,12/11/2019,123.72,121.28,"2,959,800"
Texas Instruments,TXN,12/12/2019,126.07,123.8,"5,412,700"
Texas Instruments,TXN,12/13/2019,126.64,125.96,"3,451,500"
Texas Instruments,TXN,12/16/2019,127.07,127.58,"4,973,100"
Texas Instruments,TXN,12/17/2019,127.09,127.84,"4,354,200"
Texas Instruments,TXN,12/18/2019,126.35,127.39,"5,776,200"
Texas Instruments,TXN,12/19/2019,126.4,126.34,"3,961,500"
Texas Instruments,TXN,12/20/2019,128.95,127.25,"9,321,400"
Texas Instruments,TXN,12/23/2019,128.55,129,"3,095,000"
Texas Instruments,TXN,12/24/2019,128.53,128.73,"1,403,400"
Texas Instruments,TXN,12/26/2019,128.48,128.71001,"2,339,900"
Texas Instruments,TXN,12/27/2019,128.57001,128.86,"1,800,600"
Texas Instruments,TXN,12/30/2019,127.66,128.2,"2,283,700"
Texas Instruments,TXN,12/31/2019,128.28999,127.25,"2,813,300"
Texas Instruments,TXN,1/2/2020,129.57001,129.13,"4,614,000"
Texas Instruments,TXN,1/3/2020,127.85,127.46,"4,057,200"
Texas Instruments,TXN,1/6/2020,126.96,127.06,"4,345,400"
Texas Instruments,TXN,1/7/2020,129.41,129.14999,"7,184,100"
Texas Instruments,TXN,1/8/2020,129.75999,129.34,"3,546,900"
Texas Instruments,TXN,1/9/2020,131.33,130.7,"3,526,600"
Texas Instruments,TXN,1/10/2020,130,131.81,"3,234,000"
Texas Instruments,TXN,1/13/2020,129.95,130.57001,"4,313,200"
Texas Instruments,TXN,1/14/2020,130.67,129.95,"4,626,200"
Texas Instruments,TXN,1/15/2020,129.17,130.42999,"3,392,300"
Texas Instruments,TXN,1/16/2020,130.16,130,"5,475,900"
Texas Instruments,TXN,1/17/2020,131.7,130.75999,"5,487,100"
Texas Instruments,TXN,1/21/2020,130.86,131.09,"8,631,500"
Texas Instruments,TXN,1/22/2020,133.34,132.02,"8,899,700"
Texas Instruments,TXN,1/23/2020,134.25,131.42,"8,598,700"
Texas Instruments,TXN,1/24/2020,130.52,134.8,"5,606,800"
Texas Instruments,TXN,1/27/2020,126.31,128.64999,"5,890,900"
Texas Instruments,TXN,1/28/2020,128.03999,127.15,"4,397,500"
Texas Instruments,TXN,1/29/2020,125.49,127.55,"4,535,000"
Texas Instruments,TXN,1/30/2020,124.42,123.22,"5,521,300"
Texas Instruments,TXN,1/31/2020,120.65,123.36,"5,782,500"
Texas Instruments,TXN,2/3/2020,123.4,121.06,"5,396,400"
Texas Instruments,TXN,2/4/2020,126.47,126,"4,434,700"
Texas Instruments,TXN,2/5/2020,132.44,128.66,"7,281,800"
Texas Instruments,TXN,2/6/2020,132.52,133,"3,686,600"
Texas Instruments,TXN,2/7/2020,128.7,131.25,"4,331,700"
Texas Instruments,TXN,2/10/2020,129.64999,127.55,"2,882,500"
Texas Instruments,TXN,2/11/2020,130.7,130.47,"2,986,800"
Texas Instruments,TXN,2/12/2020,132.42,131.64999,"2,839,100"
Texas Instruments,TXN,2/13/2020,132.81,131.88,"4,268,700"
Texas Instruments,TXN,2/14/2020,132.21001,133.48,"2,605,200"
Texas Instruments,TXN,2/18/2020,131.24001,131.10001,"3,094,400"
Texas Instruments,TXN,2/19/2020,133.13,132.89999,"3,931,600"
Texas Instruments,TXN,2/20/2020,131.47,132.61,"2,487,800"
Texas Instruments,TXN,2/21/2020,128.52,130.75999,"4,121,000"
Texas Instruments,TXN,2/24/2020,121.44,124.01,"7,483,800"
Texas Instruments,TXN,2/25/2020,118.38,122.9,"6,347,200"
Texas Instruments,TXN,2/26/2020,118.79,119.29,"5,778,000"
Texas Instruments,TXN,2/27/2020,113.13,116.35,"8,687,300"
Texas Instruments,TXN,2/28/2020,114.14,109.45,"11,432,800"
Texas Instruments,TXN,3/2/2020,118.97,115.16,"7,207,500"
Texas Instruments,TXN,3/3/2020,113.81,118.38,"9,217,300"
Texas Instruments,TXN,3/4/2020,119.05,115.77,"5,556,500"
Texas Instruments,TXN,3/5/2020,114.72,115.17,"6,162,300"
Texas Instruments,TXN,3/6/2020,113.16,111.09,"6,386,200"
Texas Instruments,TXN,3/9/2020,105.04,105.11,"8,454,600"
Texas Instruments,TXN,3/10/2020,112.12,108.83,"9,206,200"
Texas Instruments,TXN,3/11/2020,106.5,109.54,"9,636,500"
Texas Instruments,TXN,3/12/2020,97.53,99.42,"15,158,500"
Texas Instruments,TXN,3/13/2020,106.04,103.31,"16,040,100"
Texas Instruments,TXN,3/16/2020,93.5,95.88,"12,389,200"
Texas Instruments,TXN,3/17/2020,106.15,96.03,"16,240,000"
Texas Instruments,TXN,3/18/2020,100,100.05,"13,795,206"
Total,TOT,3/19/2019,57.69,58.76,"1,925,600"
Total,TOT,3/20/2019,57.92,57.71,"1,336,800"
Total,TOT,3/21/2019,57.5,57.71,"1,172,500"
Total,TOT,3/22/2019,56.01,56.55,"2,822,600"
Total,TOT,3/25/2019,55.71,56.02,"703,800"
Total,TOT,3/26/2019,56.19,56.12,"2,330,000"
Total,TOT,3/27/2019,55.74,55.94,"2,026,100"
Total,TOT,3/28/2019,55.57,55.39,"1,255,700"
Total,TOT,3/29/2019,55.65,55.77,"965,400"
Total,TOT,4/1/2019,56.22,56.12,"1,680,800"
Total,TOT,4/2/2019,55.96,56.17,"1,325,000"
Total,TOT,4/3/2019,55.86,56.42,"1,432,800"
Total,TOT,4/4/2019,56.03,55.8,"615,200"
Total,TOT,4/5/2019,56.73,56.36,"1,122,800"
Total,TOT,4/8/2019,57.06,56.77,"1,320,100"
Total,TOT,4/9/2019,56.44,57.09,"710,000"
Total,TOT,4/10/2019,56.78,56.55,"1,086,300"
Total,TOT,4/11/2019,56.38,56.6,"912,500"
Total,TOT,4/12/2019,56.34,56.89,"1,429,500"
Total,TOT,4/15/2019,56.36,56.7,"1,079,200"
Total,TOT,4/16/2019,55.68,56.11,"1,177,600"
Total,TOT,4/17/2019,56.44,56.49,"1,921,300"
Total,TOT,4/18/2019,56.73,56.63,"1,005,700"
Total,TOT,4/22/2019,57.85,57.22,"1,193,800"
Total,TOT,4/23/2019,57.38,57.41,"1,318,600"
Total,TOT,4/24/2019,55.6,56.35,"2,095,300"
Total,TOT,4/25/2019,55.89,55.43,"1,195,100"
Total,TOT,4/26/2019,55.17,55.35,"2,069,300"
Total,TOT,4/29/2019,54.7,54.17,"2,624,100"
Total,TOT,4/30/2019,55.67,55.05,"1,787,000"
Total,TOT,5/1/2019,54.99,55.78,"819,200"
Total,TOT,5/2/2019,55.09,55.59,"2,083,900"
Total,TOT,5/3/2019,55.18,55.32,"1,056,200"
Total,TOT,5/6/2019,53.99,53.5,"3,380,500"
Total,TOT,5/7/2019,52.47,53.11,"2,419,700"
Total,TOT,5/8/2019,52.52,52.47,"1,314,900"
Total,TOT,5/9/2019,52.79,52.39,"1,244,800"
Total,TOT,5/10/2019,53.26,52.56,"1,332,400"
Total,TOT,5/13/2019,52.53,53.01,"1,744,400"
Total,TOT,5/14/2019,53,52.94,"1,045,000"
Total,TOT,5/15/2019,53.45,53.06,"1,112,500"
Total,TOT,5/16/2019,54.28,53.76,"1,405,200"
Total,TOT,5/17/2019,54.81,54.63,"2,569,900"
Total,TOT,5/20/2019,54.89,54.85,"1,799,300"
Total,TOT,5/21/2019,55.06,55.22,"1,430,600"
Total,TOT,5/22/2019,54.13,54.66,"1,208,500"
Total,TOT,5/23/2019,52.99,53.16,"1,060,100"
Total,TOT,5/24/2019,53.42,53.34,"896,000"
Total,TOT,5/28/2019,52.9,53.77,"1,181,200"
Total,TOT,5/29/2019,52.51,51.89,"1,020,700"
Total,TOT,5/30/2019,52.02,52.33,"1,436,200"
Total,TOT,5/31/2019,51.5,51.53,"1,706,600"
Total,TOT,6/3/2019,52.28,52.3,"1,273,100"
Total,TOT,6/4/2019,52.72,52.88,"1,527,900"
Total,TOT,6/5/2019,52.32,53.17,"2,445,300"
Total,TOT,6/6/2019,53.35,53.17,"2,335,200"
Total,TOT,6/7/2019,53.38,53.28,"1,588,900"
Total,TOT,6/10/2019,53.73,53.65,"1,771,800"
Total,TOT,6/11/2019,54.51,54.77,"1,840,300"
Total,TOT,6/12/2019,52.81,53.48,"3,708,600"
Total,TOT,6/13/2019,52.83,53.22,"3,152,800"
Total,TOT,6/14/2019,53.18,52.87,"2,181,700"
Total,TOT,6/17/2019,52.63,52.91,"1,659,800"
Total,TOT,6/18/2019,53.69,53.66,"1,987,000"
Total,TOT,6/19/2019,54.06,54,"2,856,400"
Total,TOT,6/20/2019,54.95,55.18,"1,494,700"
Total,TOT,6/21/2019,55.37,55.41,"1,027,400"
Total,TOT,6/24/2019,55.75,55.78,"1,115,700"
Total,TOT,6/25/2019,55.45,55.86,"838,100"
Total,TOT,6/26/2019,56.08,56.17,"1,319,400"
Total,TOT,6/27/2019,55.6,55.95,"617,300"
Total,TOT,6/28/2019,55.79,55.86,"759,200"
Total,TOT,7/1/2019,56.03,56.51,"955,300"
Total,TOT,7/2/2019,55.94,56.43,"769,300"
Total,TOT,7/3/2019,55.51,55.34,"1,286,300"
Total,TOT,7/5/2019,55.37,55.46,"575,300"
Total,TOT,7/8/2019,55.6,55.57,"783,200"
Total,TOT,7/9/2019,55.48,55.44,"797,400"
Total,TOT,7/10/2019,56.3,56.17,"979,100"
Total,TOT,7/11/2019,56.43,56.51,"1,034,100"
Total,TOT,7/12/2019,56.45,56.02,"2,183,300"
Total,TOT,7/15/2019,56.58,56.46,"2,682,500"
Total,TOT,7/16/2019,55.59,55.8,"2,201,100"
Total,TOT,7/17/2019,54.63,54.82,"3,494,600"
Total,TOT,7/18/2019,54.45,54.05,"2,529,800"
Total,TOT,7/19/2019,54.5,54.07,"1,488,200"
Total,TOT,7/22/2019,54.41,54.35,"1,550,900"
Total,TOT,7/23/2019,54.3,54.62,"1,032,300"
Total,TOT,7/24/2019,53.76,53.72,"2,529,900"
Total,TOT,7/25/2019,53.29,53.89,"876,100"
Total,TOT,7/26/2019,53.63,53.86,"818,700"
Total,TOT,7/29/2019,53.67,53.94,"1,453,600"
Total,TOT,7/30/2019,53.15,52.65,"3,365,900"
Total,TOT,7/31/2019,51.74,52.6,"3,663,000"
Total,TOT,8/1/2019,50.93,51.27,"2,811,200"
Total,TOT,8/2/2019,49.39,50.36,"4,046,100"
Total,TOT,8/5/2019,49.14,49.09,"3,653,400"
Total,TOT,8/6/2019,48.97,49.23,"2,437,500"
Total,TOT,8/7/2019,48.76,48.21,"1,306,500"
Total,TOT,8/8/2019,49.32,48.9,"1,211,000"
Total,TOT,8/9/2019,48.79,48.95,"1,031,900"
Total,TOT,8/12/2019,48.63,48.49,"1,794,900"
Total,TOT,8/13/2019,49.43,48.85,"5,128,800"
Total,TOT,8/14/2019,48.32,48.51,"4,206,100"
Total,TOT,8/15/2019,48.05,48,"1,351,600"
Total,TOT,8/16/2019,48.01,47.77,"1,519,600"
Total,TOT,8/19/2019,48.91,48.88,"1,878,200"
Total,TOT,8/20/2019,48.57,48.45,"1,678,700"
Total,TOT,8/21/2019,49.12,49.36,"988,100"
Total,TOT,8/22/2019,48.97,49.37,"866,800"
Total,TOT,8/23/2019,48.12,48.63,"1,535,100"
Total,TOT,8/26/2019,48.52,48.89,"1,414,500"
Total,TOT,8/27/2019,48.73,48.98,"1,163,300"
Total,TOT,8/28/2019,49.1,48.78,"1,062,100"
Total,TOT,8/29/2019,49.53,49.8,"1,119,300"
Total,TOT,8/30/2019,49.92,50.25,"1,398,200"
Total,TOT,9/3/2019,49.29,48.81,"3,011,500"
Total,TOT,9/4/2019,49.92,49.84,"1,083,700"
Total,TOT,9/5/2019,50.41,50.8,"1,614,000"
Total,TOT,9/6/2019,50.52,50.35,"1,131,000"
Total,TOT,9/9/2019,50.92,50.94,"1,639,400"
Total,TOT,9/10/2019,51.87,52.14,"1,869,700"
Total,TOT,9/11/2019,51.44,52.01,"1,254,200"
Total,TOT,9/12/2019,51.7,50.98,"1,099,600"
Total,TOT,9/13/2019,51.85,51.89,"1,314,100"
Total,TOT,9/16/2019,52.64,52.88,"2,592,200"
Total,TOT,9/17/2019,52.82,53.74,"3,060,500"
Total,TOT,9/18/2019,52.83,52.93,"1,295,400"
Total,TOT,9/19/2019,52.86,53.55,"1,240,300"
Total,TOT,9/20/2019,53.84,54.03,"2,658,100"
Total,TOT,9/23/2019,53.67,53.36,"1,794,500"
Total,TOT,9/24/2019,51.94,53.45,"2,780,100"
Total,TOT,9/25/2019,50.79,50.8,"2,784,200"
Total,TOT,9/26/2019,51.69,51.08,"3,382,900"
Total,TOT,9/27/2019,51.86,51.69,"4,425,400"
Total,TOT,9/30/2019,52,51.96,"4,659,500"
Total,TOT,10/1/2019,51.5,52.26,"12,697,000"
Total,TOT,10/2/2019,49.97,50.52,"3,987,400"
Total,TOT,10/3/2019,49.43,49.18,"4,682,100"
Total,TOT,10/4/2019,48.86,49.5,"6,326,300"
Total,TOT,10/7/2019,49.06,49.4,"4,262,800"
Total,TOT,10/8/2019,48.54,48.82,"2,849,300"
Total,TOT,10/9/2019,49.09,49.23,"2,458,900"
Total,TOT,10/10/2019,49.84,49.63,"2,454,300"
Total,TOT,10/11/2019,50.99,51.09,"2,388,900"
Total,TOT,10/14/2019,50.65,50.35,"1,788,300"
Total,TOT,10/15/2019,51.03,50.99,"1,582,200"
Total,TOT,10/16/2019,51.1,51.08,"1,202,500"
Total,TOT,10/17/2019,51.52,51.61,"1,301,000"
Total,TOT,10/18/2019,51.47,51.77,"1,053,100"
Total,TOT,10/21/2019,52.01,51.94,"867,300"
Total,TOT,10/22/2019,52.37,52.3,"938,200"
Total,TOT,10/23/2019,52.87,52.45,"773,100"
Total,TOT,10/24/2019,52.42,53.07,"834,400"
Total,TOT,10/25/2019,52.76,52.48,"1,097,600"
Total,TOT,10/28/2019,52.87,53.12,"1,409,600"
Total,TOT,10/29/2019,52.68,52.59,"1,832,000"
Total,TOT,10/30/2019,52.65,52.88,"2,035,400"
Total,TOT,10/31/2019,52.63,52.64,"2,335,400"
Total,TOT,11/1/2019,53.22,52.93,"2,739,800"
Total,TOT,11/4/2019,54.05,54.19,"2,965,900"
Total,TOT,11/5/2019,54.8,54.75,"2,062,900"
Total,TOT,11/6/2019,54.29,54.62,"2,371,400"
Total,TOT,11/7/2019,54.89,54.81,"1,083,600"
Total,TOT,11/8/2019,54.8,54.25,"1,575,200"
Total,TOT,11/11/2019,54.53,54.38,"1,115,700"
Total,TOT,11/12/2019,54.15,54.54,"1,096,000"
Total,TOT,11/13/2019,54.3,54.1,"1,171,400"
Total,TOT,11/14/2019,54.27,54.22,"875,900"
Total,TOT,11/15/2019,54.39,54.19,"1,096,500"
Total,TOT,11/18/2019,54.37,54.29,"1,067,500"
Total,TOT,11/19/2019,53.66,54.4,"1,803,400"
Total,TOT,11/20/2019,53.78,53.61,"2,820,900"
Total,TOT,11/21/2019,54.26,54.14,"2,317,900"
Total,TOT,11/22/2019,54.29,54.48,"646,500"
Total,TOT,11/25/2019,53.79,53.95,"1,121,300"
Total,TOT,11/26/2019,53.16,53.45,"2,382,900"
Total,TOT,11/27/2019,52.88,52.98,"2,213,000"
Total,TOT,11/29/2019,52.54,52.52,"515,200"
Total,TOT,12/2/2019,52.21,52.36,"1,513,400"
Total,TOT,12/3/2019,51.83,51.62,"1,385,800"
Total,TOT,12/4/2019,52.29,52.16,"1,758,700"
Total,TOT,12/5/2019,52.29,52.79,"1,256,400"
Total,TOT,12/6/2019,52.98,52.67,"1,293,500"
Total,TOT,12/9/2019,52.63,52.81,"1,077,300"
Total,TOT,12/10/2019,52.54,52.63,"1,833,300"
Total,TOT,12/11/2019,52.68,52.66,"1,085,000"
Total,TOT,12/12/2019,53.13,52.76,"1,167,500"
Total,TOT,12/13/2019,52.96,53.5,"1,538,900"
Total,TOT,12/16/2019,53.7,53.91,"1,755,200"
Total,TOT,12/17/2019,54.23,54.46,"1,168,500"
Total,TOT,12/18/2019,54.3,54.31,"1,673,000"
Total,TOT,12/19/2019,54.41,54.33,"1,615,300"
Total,TOT,12/20/2019,54.37,54.59,"2,364,900"
Total,TOT,12/23/2019,55.04,54.43,"2,000,100"
Total,TOT,12/24/2019,54.78,54.81,"464,300"
Total,TOT,12/26/2019,55.11,54.87,"646,600"
Total,TOT,12/27/2019,54.98,55.15,"1,019,300"
Total,TOT,12/30/2019,55.09,55.32,"1,414,200"
Total,TOT,12/31/2019,55.3,55.1,"565,800"
Total,TOT,1/2/2020,55.27,55.14,"1,166,500"
Total,TOT,1/3/2020,55.47,55.27,"1,519,000"
Total,TOT,1/6/2020,56.51,56.73,"3,516,900"
Total,TOT,1/7/2020,56.19,56.31,"2,463,000"
Total,TOT,1/8/2020,55.85,55.94,"2,831,400"
Total,TOT,1/9/2020,55.88,55.59,"2,293,500"
Total,TOT,1/10/2020,55.46,55.56,"3,621,700"
Total,TOT,1/13/2020,55.4,55,"3,270,400"
Total,TOT,1/14/2020,54.69,54.8,"1,864,800"
Total,TOT,1/15/2020,54.12,54.02,"1,636,500"
Total,TOT,1/16/2020,54.3,54.47,"1,091,400"
Total,TOT,1/17/2020,54.01,54,"1,500,000"
Total,TOT,1/21/2020,53.15,53.51,"2,023,900"
Total,TOT,1/22/2020,52.9,53.04,"1,709,900"
Total,TOT,1/23/2020,52.65,52.45,"1,548,500"
Total,TOT,1/24/2020,52.26,52.24,"1,766,700"
Total,TOT,1/27/2020,50.81,51.18,"2,011,200"
Total,TOT,1/28/2020,51.07,50.82,"1,914,200"
Total,TOT,1/29/2020,50.4,51,"1,634,800"
Total,TOT,1/30/2020,49.89,49.69,"1,824,200"
Total,TOT,1/31/2020,48.59,48.92,"2,388,900"
Total,TOT,2/3/2020,48.5,48.6,"1,964,600"
Total,TOT,2/4/2020,48.91,49.45,"2,313,900"
Total,TOT,2/5/2020,50.04,50.29,"2,393,600"
Total,TOT,2/6/2020,50.17,50.21,"2,446,700"
Total,TOT,2/7/2020,49.41,49.65,"3,139,900"
Total,TOT,2/10/2020,48.87,48.86,"1,770,500"
Total,TOT,2/11/2020,49.31,49.15,"2,789,200"
Total,TOT,2/12/2020,49.81,49.64,"1,891,300"
Total,TOT,2/13/2020,49.19,49.12,"2,459,400"
Total,TOT,2/14/2020,49.21,49.43,"1,414,900"
Total,TOT,2/18/2020,48.66,48.29,"1,975,100"
Total,TOT,2/19/2020,48.83,48.74,"1,583,700"
Total,TOT,2/20/2020,48.35,48.81,"1,444,500"
Total,TOT,2/21/2020,48,47.89,"1,733,800"
Total,TOT,2/24/2020,45.54,45.72,"2,125,300"
Total,TOT,2/25/2020,44.16,45.17,"3,336,200"
Total,TOT,2/26/2020,43.91,44.6,"3,072,000"
Total,TOT,2/27/2020,42.75,43.38,"3,756,400"
Total,TOT,2/28/2020,43.14,41.82,"5,067,700"
Total,TOT,3/2/2020,44.42,43.27,"3,889,700"
Total,TOT,3/3/2020,43.5,44.26,"4,042,300"
Total,TOT,3/4/2020,44.83,44.36,"3,292,400"
Total,TOT,3/5/2020,43.54,43.63,"2,737,400"
Total,TOT,3/6/2020,42.31,42.5,"3,422,800"
Total,TOT,3/9/2020,34.77,36.7,"11,580,700"
Total,TOT,3/10/2020,37.02,37.03,"6,898,400"
Total,TOT,3/11/2020,34.51,36.41,"7,588,500"
Total,TOT,3/12/2020,29.11,31.97,"8,805,600"
Total,TOT,3/13/2020,31.22,31.75,"4,990,200"
Total,TOT,3/16/2020,26.3,26.62,"5,041,200"
Total,TOT,3/17/2020,27.63,27.42,"4,180,300"
Total,TOT,3/18/2020,24.8,24.73,"6,062,184"
Toyota,TM,3/19/2019,119.73,119.94,"85,700"
Toyota,TM,3/20/2019,119.67,120.32,"140,500"
Toyota,TM,3/21/2019,120.44,119.62,"127,200"
Toyota,TM,3/22/2019,120.22,121.11,"179,400"
Toyota,TM,3/25/2019,120.49,119.89,"136,400"
Toyota,TM,3/26/2019,121.77,122.01,"138,300"
Toyota,TM,3/27/2019,121.03,121.12,"143,300"
Toyota,TM,3/28/2019,119.07,119.36,"155,500"
Toyota,TM,3/29/2019,118.02,118.25,"250,700"
Toyota,TM,4/1/2019,119.88,119.46,"140,500"
Toyota,TM,4/2/2019,120.65,120.5,"88,400"
Toyota,TM,4/3/2019,121.07,120.95,"117,900"
Toyota,TM,4/4/2019,122.08,121.7,"155,600"
Toyota,TM,4/5/2019,122.54,122,"132,100"
Toyota,TM,4/8/2019,122.24,121.73,"84,600"
Toyota,TM,4/9/2019,122.06,122.39,"104,100"
Toyota,TM,4/10/2019,122.18,122.44,"65,400"
Toyota,TM,4/11/2019,121.04,121.69,"96,800"
Toyota,TM,4/12/2019,122.4,121.84,"117,100"
Toyota,TM,4/15/2019,121.97,122.16,"138,500"
Toyota,TM,4/16/2019,121.75,121.96,"114,100"
Toyota,TM,4/17/2019,124.08,123.84,"181,700"
Toyota,TM,4/18/2019,125.16,124.99,"189,800"
Toyota,TM,4/22/2019,124.16,124.81,"160,500"
Toyota,TM,4/23/2019,124.94,124.88,"117,200"
Toyota,TM,4/24/2019,122.88,122.75,"169,900"
Toyota,TM,4/25/2019,123.19,123.51,"87,900"
Toyota,TM,4/26/2019,123.62,123.79,"126,400"
Toyota,TM,4/29/2019,123.81,123.78,"97,800"
Toyota,TM,4/30/2019,123.6,124.21,"155,500"
Toyota,TM,5/1/2019,122.92,123.95,"94,500"
Toyota,TM,5/2/2019,122.59,122.92,"84,000"
Toyota,TM,5/3/2019,123.65,122.61,"112,400"
Toyota,TM,5/6/2019,122.98,121.62,"137,400"
Toyota,TM,5/7/2019,122.5,123,"158,400"
Toyota,TM,5/8/2019,121.76,122.55,"140,900"
Toyota,TM,5/9/2019,119.32,119.08,"273,300"
Toyota,TM,5/10/2019,119.27,118.92,"143,000"
Toyota,TM,5/13/2019,118.26,118,"208,600"
Toyota,TM,5/14/2019,119.07,118.87,"136,800"
Toyota,TM,5/15/2019,120.64,118.85,"274,300"
Toyota,TM,5/16/2019,119.9,119.15,"160,900"
Toyota,TM,5/17/2019,118.4,118.38,"334,100"
Toyota,TM,5/20/2019,118.11,118.12,"156,300"
Toyota,TM,5/21/2019,118.25,117.85,"124,300"
Toyota,TM,5/22/2019,117.32,117.78,"107,600"
Toyota,TM,5/23/2019,117.47,117.38,"116,500"
Toyota,TM,5/24/2019,118.55,118.84,"121,200"
Toyota,TM,5/28/2019,119.4,119.87,"145,300"
Toyota,TM,5/29/2019,119.55,119.88,"125,700"
Toyota,TM,5/30/2019,119.75,119.78,"125,900"
Toyota,TM,5/31/2019,117.58,117.5,"181,300"
Toyota,TM,6/3/2019,118.13,117.58,"102,000"
Toyota,TM,6/4/2019,119.54,118.73,"228,500"
Toyota,TM,6/5/2019,120.22,120.5,"136,100"
Toyota,TM,6/6/2019,121.3,121.05,"116,600"
Toyota,TM,6/7/2019,122.39,121.95,"120,300"
Toyota,TM,6/10/2019,123.49,123.46,"118,700"
Toyota,TM,6/11/2019,124.99,124.5,"153,500"
Toyota,TM,6/12/2019,125.68,125.1,"233,100"
Toyota,TM,6/13/2019,124.79,124.45,"119,800"
Toyota,TM,6/14/2019,124.39,124.45,"154,300"
Toyota,TM,6/17/2019,124.17,124.29,"85,300"
Toyota,TM,6/18/2019,125.37,124.81,"120,700"
Toyota,TM,6/19/2019,125.21,125.2,"75,400"
Toyota,TM,6/20/2019,125.8,125.91,"83,100"
Toyota,TM,6/21/2019,124.83,124.93,"88,700"
Toyota,TM,6/24/2019,124.79,125.06,"157,000"
Toyota,TM,6/25/2019,123.93,124.78,"109,300"
Toyota,TM,6/26/2019,123.29,123.92,"96,200"
Toyota,TM,6/27/2019,123.67,123.92,"56,000"
Toyota,TM,6/28/2019,123.99,124.09,"83,700"
Toyota,TM,7/1/2019,125.79,126.63,"179,200"
Toyota,TM,7/2/2019,127,126.3,"173,200"
Toyota,TM,7/3/2019,126.83,126.87,"72,100"
Toyota,TM,7/5/2019,126.57,126.15,"75,300"
Toyota,TM,7/8/2019,126.87,126.28,"170,900"
Toyota,TM,7/9/2019,126.9,126.86,"85,500"
Toyota,TM,7/10/2019,127.38,126.62,"131,500"
Toyota,TM,7/11/2019,126.75,127.08,"74,900"
Toyota,TM,7/12/2019,127.71,127.4,"118,900"
Toyota,TM,7/15/2019,127.63,128.10001,"115,900"
Toyota,TM,7/16/2019,128.61,128.38,"221,400"
Toyota,TM,7/17/2019,129.36,129.5,"176,000"
Toyota,TM,7/18/2019,129.81,129.27,"229,300"
Toyota,TM,7/19/2019,130.17,131.31,"411,600"
Toyota,TM,7/22/2019,131.14,131.25999,"263,300"
Toyota,TM,7/23/2019,131.75,131.7,"104,500"
Toyota,TM,7/24/2019,133,132.28,"158,400"
Toyota,TM,7/25/2019,132.5,133.07001,"114,900"
Toyota,TM,7/26/2019,131.95,131.72,"88,700"
Toyota,TM,7/29/2019,131.73,131.66,"134,500"
Toyota,TM,7/30/2019,131.13,131.10001,"89,700"
Toyota,TM,7/31/2019,129.05,129.46001,"203,200"
Toyota,TM,8/1/2019,129.62,130.2,"122,800"
Toyota,TM,8/2/2019,128.95,128,"101,100"
Toyota,TM,8/5/2019,128.3,129.42,"294,700"
Toyota,TM,8/6/2019,127.05,127.46,"188,900"
Toyota,TM,8/7/2019,128.22,127.35,"290,600"
Toyota,TM,8/8/2019,129.35001,128.49001,"106,400"
Toyota,TM,8/9/2019,128.98,129.23,"128,400"
Toyota,TM,8/12/2019,128.23,128.67999,"120,000"
Toyota,TM,8/13/2019,129.42,128.3,"146,400"
Toyota,TM,8/14/2019,126.48,128.21001,"184,000"
Toyota,TM,8/15/2019,127.36,127,"139,400"
Toyota,TM,8/16/2019,128.78999,127.83,"116,700"
Toyota,TM,8/19/2019,129.64,129.67,"73,900"
Toyota,TM,8/20/2019,129.03,129.48,"73,800"
Toyota,TM,8/21/2019,129.88,129.82001,"83,700"
Toyota,TM,8/22/2019,129.64999,129.84,"53,100"
Toyota,TM,8/23/2019,127.83,128.97,"111,100"
Toyota,TM,8/26/2019,130.78,130.92999,"179,900"
Toyota,TM,8/27/2019,130.46001,131.02,"99,100"
Toyota,TM,8/28/2019,130.28999,130.17999,"100,500"
Toyota,TM,8/29/2019,130.5,130.49001,"92,100"
Toyota,TM,8/30/2019,130.63,131.02,"50,600"
Toyota,TM,9/3/2019,131.57001,131.39999,"97,900"
Toyota,TM,9/4/2019,132.10001,131.32001,"107,600"
Toyota,TM,9/5/2019,131.17,130.58,"155,100"
Toyota,TM,9/6/2019,132.05,132.00999,"331,300"
Toyota,TM,9/9/2019,132.83,132.89,"188,700"
Toyota,TM,9/10/2019,133.62,133.58,"133,300"
Toyota,TM,9/11/2019,135.55,135.64,"193,500"
Toyota,TM,9/12/2019,135.78999,135.31,"117,300"
Toyota,TM,9/13/2019,136.66,136.78,"195,000"
Toyota,TM,9/16/2019,135.94,136.2,"141,000"
Toyota,TM,9/17/2019,137.82001,137,"145,900"
Toyota,TM,9/18/2019,137.05,137.55,"83,500"
Toyota,TM,9/19/2019,136.55,136.82001,"72,800"
Toyota,TM,9/20/2019,136.56,137.07001,"97,800"
Toyota,TM,9/23/2019,136.37,135.25,"105,500"
Toyota,TM,9/24/2019,137.41,137.7,"237,300"
Toyota,TM,9/25/2019,136.62,136.35001,"165,900"
Toyota,TM,9/26/2019,138.32001,137.89999,"180,900"
Toyota,TM,9/27/2019,136.28,136.85001,"114,200"
Toyota,TM,9/30/2019,134.49001,133.55,"172,600"
Toyota,TM,10/1/2019,133.28999,134.63,"302,000"
Toyota,TM,10/2/2019,131.47,132.22,"136,100"
Toyota,TM,10/3/2019,131.2,130.59,"149,400"
Toyota,TM,10/4/2019,131.82001,131.35001,"118,400"
Toyota,TM,10/7/2019,131.14999,131.2,"183,900"
Toyota,TM,10/8/2019,131.42999,131.87,"152,500"
Toyota,TM,10/9/2019,133.00999,132.89,"137,000"
Toyota,TM,10/10/2019,132.64999,132.46001,"91,200"
Toyota,TM,10/11/2019,135.45,135.2,"148,300"
Toyota,TM,10/14/2019,135.07001,135.28,"56,000"
Toyota,TM,10/15/2019,136.87,136.8,"169,400"
Toyota,TM,10/16/2019,136.75999,137.17999,"171,600"
Toyota,TM,10/17/2019,135.95,136.17999,"115,300"
Toyota,TM,10/18/2019,135.77,135.92,"113,400"
Toyota,TM,10/21/2019,136.32001,136.42,"95,700"
Toyota,TM,10/22/2019,136.35001,136.60001,"80,700"
Toyota,TM,10/23/2019,137.32001,136.75,"112,700"
Toyota,TM,10/24/2019,138.14999,137.89999,"137,500"
Toyota,TM,10/25/2019,138.28,138.22,"147,900"
Toyota,TM,10/28/2019,138.34,137.95,"117,400"
Toyota,TM,10/29/2019,138.67999,138.2,"149,700"
Toyota,TM,10/30/2019,139.02,137.42,"136,400"
Toyota,TM,10/31/2019,138.55,138.7,"166,500"
Toyota,TM,11/1/2019,139.83,139.62,"115,800"
Toyota,TM,11/4/2019,140.56,140.03,"137,900"
Toyota,TM,11/5/2019,140.74001,140.88,"80,500"
Toyota,TM,11/6/2019,140.37,140.63,"98,900"
Toyota,TM,11/7/2019,142.86,142.7,"179,800"
Toyota,TM,11/8/2019,144.39,144,"191,900"
Toyota,TM,11/11/2019,145.06,144.95,"210,200"
Toyota,TM,11/12/2019,144.53999,144.77,"119,600"
Toyota,TM,11/13/2019,144.56,144.49001,"113,800"
Toyota,TM,11/14/2019,143.87,143.5,"98,800"
Toyota,TM,11/15/2019,144.27,144.00999,"114,500"
Toyota,TM,11/18/2019,143.60001,143.3,"128,400"
Toyota,TM,11/19/2019,142.85001,143.56,"133,300"
Toyota,TM,11/20/2019,141.37,141.75,"93,300"
Toyota,TM,11/21/2019,142.14,142.10001,"61,300"
Toyota,TM,11/22/2019,142.53,143.10001,"69,900"
Toyota,TM,11/25/2019,142.53999,140.75,"115,700"
Toyota,TM,11/26/2019,141.97,141.98,"86,400"
Toyota,TM,11/27/2019,141.66,141.49001,"179,900"
Toyota,TM,11/29/2019,140.21001,140.14999,"107,800"
Toyota,TM,12/2/2019,140.27,141.35001,"117,800"
Toyota,TM,12/3/2019,140.73,140.50999,"109,300"
Toyota,TM,12/4/2019,143.38,144.02,"175,400"
Toyota,TM,12/5/2019,142.83,143.10001,"91,500"
Toyota,TM,12/6/2019,142.77,142.35001,"93,900"
Toyota,TM,12/9/2019,141.89,143.13,"99,300"
Toyota,TM,12/10/2019,141.17999,141.3,"147,000"
Toyota,TM,12/11/2019,141.62,141.33,"139,400"
Toyota,TM,12/12/2019,141.60001,140.85001,"150,000"
Toyota,TM,12/13/2019,142.10001,142.61,"89,100"
Toyota,TM,12/16/2019,142.53,142.19,"75,900"
Toyota,TM,12/17/2019,142.77,142.38,"70,600"
Toyota,TM,12/18/2019,142.39,142.42,"69,700"
Toyota,TM,12/19/2019,142.75999,142.98,"92,700"
Toyota,TM,12/20/2019,141.97,140.56,"129,300"
Toyota,TM,12/23/2019,141.96001,142.12,"85,900"
Toyota,TM,12/24/2019,141.34,141.5,"66,700"
Toyota,TM,12/26/2019,141.53,141.36,"73,700"
Toyota,TM,12/27/2019,141.28,142,"133,000"
Toyota,TM,12/30/2019,140.61,141.46001,"91,800"
Toyota,TM,12/31/2019,140.53999,140.58,"89,700"
Toyota,TM,1/2/2020,142.24001,142,"118,100"
Toyota,TM,1/3/2020,140.75,141.23,"174,900"
Toyota,TM,1/6/2020,140.77,139.46001,"150,200"
Toyota,TM,1/7/2020,141.50999,142.13,"123,500"
Toyota,TM,1/8/2020,141.16,140.91,"117,700"
Toyota,TM,1/9/2020,140.50999,141.16,"116,200"
Toyota,TM,1/10/2020,139.73,140,"172,000"
Toyota,TM,1/13/2020,140.56,140.16,"114,100"
Toyota,TM,1/14/2020,140.37,140.42,"109,400"
Toyota,TM,1/15/2020,139.36,139.61,"138,200"
Toyota,TM,1/16/2020,140.10001,139.44,"104,000"
Toyota,TM,1/17/2020,140.03999,139.67999,"91,100"
Toyota,TM,1/21/2020,142.38,141.75,"166,200"
Toyota,TM,1/22/2020,141.56,141.92999,"170,800"
Toyota,TM,1/23/2020,143.06,142.45,"169,400"
Toyota,TM,1/24/2020,142.75999,143.49001,"204,900"
Toyota,TM,1/27/2020,141.06,141.44,"186,800"
Toyota,TM,1/28/2020,142.58,141.67,"234,500"
Toyota,TM,1/29/2020,141.55,142.58,"116,900"
Toyota,TM,1/30/2020,141.08,140.5,"111,400"
Toyota,TM,1/31/2020,138.84,140.05,"281,600"
Toyota,TM,2/3/2020,138.92,138.67999,"160,600"
Toyota,TM,2/4/2020,140.95,140.74001,"208,100"
Toyota,TM,2/5/2020,141.72,142.2,"104,100"
Toyota,TM,2/6/2020,143.85001,144,"204,600"
Toyota,TM,2/7/2020,142.34,142.99001,"98,000"
Toyota,TM,2/10/2020,141.28,140.92999,"135,800"
Toyota,TM,2/11/2020,142.11,141.99001,"151,200"
Toyota,TM,2/12/2020,142.42999,142,"99,100"
Toyota,TM,2/13/2020,141.10001,141,"135,900"
Toyota,TM,2/14/2020,140.14999,140.60001,"139,200"
Toyota,TM,2/18/2020,139.38,139.06,"275,800"
Toyota,TM,2/19/2020,137.84,137.63,"315,200"
Toyota,TM,2/20/2020,139.11,138.63,"241,000"
Toyota,TM,2/21/2020,139.03999,139.3,"150,600"
Toyota,TM,2/24/2020,134.49001,135.12,"398,800"
Toyota,TM,2/25/2020,134.03,136.25999,"317,700"
Toyota,TM,2/26/2020,135.13,135.2,"316,800"
Toyota,TM,2/27/2020,131.39999,133.16,"304,700"
Toyota,TM,2/28/2020,130.75,128.85001,"367,900"
Toyota,TM,3/2/2020,132.71001,131,"264,200"
Toyota,TM,3/3/2020,130.95,132.45,"289,000"
Toyota,TM,3/4/2020,131.85001,129.5,"244,600"
Toyota,TM,3/5/2020,129.2,129.5,"401,900"
Toyota,TM,3/6/2020,127.11,127.42,"292,200"
Toyota,TM,3/9/2020,122.79,122.6,"435,200"
Toyota,TM,3/10/2020,126.99,126.29,"462,100"
Toyota,TM,3/11/2020,122.79,125.16,"565,500"
Toyota,TM,3/12/2020,112.2,118.78,"536,300"
Toyota,TM,3/13/2020,116.23,117.18,"448,700"
Toyota,TM,3/16/2020,108.5,110,"409,400"
Toyota,TM,3/17/2020,118.89,115.61,"743,300"
Toyota,TM,3/18/2020,116.07,115.87,"579,835"
Unilever,UN,3/19/2019,57.22,57.13,"1,508,900"
Unilever,UN,3/20/2019,57.59,57.38,"1,460,300"
Unilever,UN,3/21/2019,58.31,58.04,"1,344,600"
Unilever,UN,3/22/2019,57.46,57.56,"1,899,700"
Unilever,UN,3/25/2019,57.81,57.49,"1,120,000"
Unilever,UN,3/26/2019,58.46,58.52,"1,747,400"
Unilever,UN,3/27/2019,58.29,57.99,"1,338,600"
Unilever,UN,3/28/2019,58.28,58.28,"940,700"
Unilever,UN,3/29/2019,58.29,58.18,"781,600"
Unilever,UN,4/1/2019,57.96,57.91,"1,819,300"
Unilever,UN,4/2/2019,57.94,58,"849,200"
Unilever,UN,4/3/2019,58.17,57.96,"988,100"
Unilever,UN,4/4/2019,58.21,58.25,"1,245,200"
Unilever,UN,4/5/2019,57.94,57.97,"806,200"
Unilever,UN,4/8/2019,58.19,58.19,"813,800"
Unilever,UN,4/9/2019,57.96,57.91,"912,500"
Unilever,UN,4/10/2019,57.92,57.92,"985,200"
Unilever,UN,4/11/2019,57.84,58.11,"859,600"
Unilever,UN,4/12/2019,57.51,57.26,"775,200"
Unilever,UN,4/15/2019,57.52,57.38,"977,900"
Unilever,UN,4/16/2019,57.56,57.4,"860,400"
Unilever,UN,4/17/2019,57.66,57.11,"3,015,000"
Unilever,UN,4/18/2019,58.86,59.26,"1,906,900"
Unilever,UN,4/22/2019,58.75,58.8,"901,500"
Unilever,UN,4/23/2019,58.86,58.32,"1,736,000"
Unilever,UN,4/24/2019,58.67,58.73,"945,400"
Unilever,UN,4/25/2019,58.63,58.62,"789,700"
Unilever,UN,4/26/2019,59.26,58.88,"1,238,500"
Unilever,UN,4/29/2019,59.31,59.28,"1,858,500"
Unilever,UN,4/30/2019,60.51,59.99,"1,334,900"
Unilever,UN,5/1/2019,59.76,60.51,"1,679,400"
Unilever,UN,5/2/2019,59.48,59.66,"1,149,000"
Unilever,UN,5/3/2019,60.09,60.08,"856,900"
Unilever,UN,5/6/2019,60.1,59.74,"961,000"
Unilever,UN,5/7/2019,59.4,59.83,"716,000"
Unilever,UN,5/8/2019,59.87,60.06,"1,051,300"
Unilever,UN,5/9/2019,59.64,59.77,"1,148,400"
Unilever,UN,5/10/2019,60,59.64,"945,300"
Unilever,UN,5/13/2019,59.74,59.55,"950,300"
Unilever,UN,5/14/2019,59.17,59.21,"732,900"
Unilever,UN,5/15/2019,59.65,59.26,"725,000"
Unilever,UN,5/16/2019,60.18,59.94,"972,100"
Unilever,UN,5/17/2019,60.41,60.39,"1,142,600"
Unilever,UN,5/20/2019,60.08,60.05,"819,500"
Unilever,UN,5/21/2019,60.06,60.37,"1,162,800"
Unilever,UN,5/22/2019,60.63,60.38,"909,900"
Unilever,UN,5/23/2019,60.47,60.35,"1,000,700"
Unilever,UN,5/24/2019,61.23,61.23,"962,500"
Unilever,UN,5/28/2019,60.4,60.98,"813,500"
Unilever,UN,5/29/2019,60.46,59.96,"2,263,500"
Unilever,UN,5/30/2019,60.96,60.68,"1,328,800"
Unilever,UN,5/31/2019,60.12,60.18,"1,183,500"
Unilever,UN,6/3/2019,60.48,60.38,"2,188,400"
Unilever,UN,6/4/2019,60.52,60.54,"1,083,000"
Unilever,UN,6/5/2019,60.67,60.71,"943,400"
Unilever,UN,6/6/2019,60.81,60.64,"1,740,400"
Unilever,UN,6/7/2019,61.29,61.13,"942,600"
Unilever,UN,6/10/2019,61.12,60.83,"825,200"
Unilever,UN,6/11/2019,61.55,61.54,"571,500"
Unilever,UN,6/12/2019,61.98,61.98,"895,300"
Unilever,UN,6/13/2019,61.43,61.42,"638,100"
Unilever,UN,6/14/2019,61.28,61.02,"576,800"
Unilever,UN,6/17/2019,61.18,61.16,"684,400"
Unilever,UN,6/18/2019,61.39,61.9,"1,148,000"
Unilever,UN,6/19/2019,61.56,61.13,"761,000"
Unilever,UN,6/20/2019,61.27,61.32,"1,072,000"
Unilever,UN,6/21/2019,61.37,60.93,"909,600"
Unilever,UN,6/24/2019,61.88,61.96,"735,900"
Unilever,UN,6/25/2019,61.42,61.74,"700,300"
Unilever,UN,6/26/2019,60.6,61.01,"1,071,600"
Unilever,UN,6/27/2019,60.37,60.19,"831,400"
Unilever,UN,6/28/2019,60.72,60.54,"845,700"
Unilever,UN,7/1/2019,60.72,61.02,"846,700"
Unilever,UN,7/2/2019,61.41,60.88,"1,037,900"
Unilever,UN,7/3/2019,62.1,62.25,"560,400"
Unilever,UN,7/5/2019,61.62,61.53,"675,600"
Unilever,UN,7/8/2019,61.69,61.71,"468,800"
Unilever,UN,7/9/2019,60.93,60.73,"698,000"
Unilever,UN,7/10/2019,60.66,60.65,"845,100"
Unilever,UN,7/11/2019,60.65,60.86,"545,900"
Unilever,UN,7/12/2019,60.54,60.54,"600,500"
Unilever,UN,7/15/2019,60.7,60.84,"497,500"
Unilever,UN,7/16/2019,60.97,61.2,"824,300"
Unilever,UN,7/17/2019,60.72,61.21,"894,000"
Unilever,UN,7/18/2019,61.08,60.84,"792,700"
Unilever,UN,7/19/2019,60.16,60.72,"1,098,400"
Unilever,UN,7/22/2019,60.58,60.52,"702,000"
Unilever,UN,7/23/2019,60.45,60.94,"994,900"
Unilever,UN,7/24/2019,59.89,60.29,"965,600"
Unilever,UN,7/25/2019,58.65,58.99,"1,400,000"
Unilever,UN,7/26/2019,58.67,58.37,"1,121,000"
Unilever,UN,7/29/2019,59.14,59.27,"726,200"
Unilever,UN,7/30/2019,58.74,59.11,"1,059,500"
Unilever,UN,7/31/2019,57.74,58.02,"1,400,200"
Unilever,UN,8/1/2019,58.2,57.89,"1,698,800"
Unilever,UN,8/2/2019,57.64,58.35,"1,185,900"
Unilever,UN,8/5/2019,56.53,57.46,"981,800"
Unilever,UN,8/6/2019,56.69,56.76,"980,400"
Unilever,UN,8/7/2019,57.21,56.35,"1,334,900"
Unilever,UN,8/8/2019,56.92,56.4,"1,111,600"
Unilever,UN,8/9/2019,56.99,57.01,"1,095,500"
Unilever,UN,8/12/2019,57.46,57.33,"923,400"
Unilever,UN,8/13/2019,57.75,57.25,"1,549,900"
Unilever,UN,8/14/2019,57.82,57.67,"2,649,400"
Unilever,UN,8/15/2019,58.29,58.42,"1,655,000"
Unilever,UN,8/16/2019,59.56,58.9,"2,283,800"
Unilever,UN,8/19/2019,60.52,59.96,"1,832,600"
Unilever,UN,8/20/2019,60.35,60.63,"1,278,100"
Unilever,UN,8/21/2019,60.82,60.61,"1,880,900"
Unilever,UN,8/22/2019,60.55,60.34,"1,811,500"
Unilever,UN,8/23/2019,60.04,60.39,"1,372,800"
Unilever,UN,8/26/2019,60.51,60.21,"1,302,000"
Unilever,UN,8/27/2019,61.14,60.59,"1,205,300"
Unilever,UN,8/28/2019,61.38,61.25,"1,225,900"
Unilever,UN,8/29/2019,61.83,62.08,"1,176,400"
Unilever,UN,8/30/2019,62.09,62.3,"1,496,500"
Unilever,UN,9/3/2019,62.95,62.46,"1,210,000"
Unilever,UN,9/4/2019,63.61,63.06,"781,600"
Unilever,UN,9/5/2019,62.69,63.22,"942,900"
Unilever,UN,9/6/2019,62.69,62.73,"657,300"
Unilever,UN,9/9/2019,61.53,61.98,"987,800"
Unilever,UN,9/10/2019,60.38,60.32,"1,234,500"
Unilever,UN,9/11/2019,60.5,59.84,"1,102,500"
Unilever,UN,9/12/2019,60.75,60.21,"933,900"
Unilever,UN,9/13/2019,60.23,60.05,"707,800"
Unilever,UN,9/16/2019,59.58,59.77,"591,800"
Unilever,UN,9/17/2019,60.44,60.04,"1,174,200"
Unilever,UN,9/18/2019,60.33,60.35,"734,600"
Unilever,UN,9/19/2019,60.34,60.39,"670,800"
Unilever,UN,9/20/2019,59.37,59.54,"1,347,500"
Unilever,UN,9/23/2019,59.7,59.87,"919,700"
Unilever,UN,9/24/2019,60.11,59.89,"724,300"
Unilever,UN,9/25/2019,59.5,59.69,"977,500"
Unilever,UN,9/26/2019,60.32,59.99,"1,111,400"
Unilever,UN,9/27/2019,60.02,60.32,"1,018,900"
Unilever,UN,9/30/2019,60.03,59.75,"846,400"
Unilever,UN,10/1/2019,60.61,60.13,"1,038,800"
Unilever,UN,10/2/2019,59.31,60.21,"2,051,300"
Unilever,UN,10/3/2019,59.44,59.31,"1,342,600"
Unilever,UN,10/4/2019,59.88,59.35,"893,700"
Unilever,UN,10/7/2019,60.07,59.99,"914,300"
Unilever,UN,10/8/2019,59.27,59.83,"1,250,800"
Unilever,UN,10/9/2019,59.76,59.56,"1,027,400"
Unilever,UN,10/10/2019,59.62,59.09,"804,300"
Unilever,UN,10/11/2019,59.24,59.24,"979,000"
Unilever,UN,10/14/2019,58.87,59.02,"695,400"
Unilever,UN,10/15/2019,58.46,58.39,"924,300"
Unilever,UN,10/16/2019,59.72,59.5,"1,421,200"
Unilever,UN,10/17/2019,60.46,60.63,"3,919,700"
Unilever,UN,10/18/2019,60.5,60.18,"2,075,700"
Unilever,UN,10/21/2019,59.5,59.44,"1,170,000"
Unilever,UN,10/22/2019,59.59,59.52,"1,304,000"
Unilever,UN,10/23/2019,59.04,59.24,"1,741,700"
Unilever,UN,10/24/2019,59.03,59.09,"2,302,900"
Unilever,UN,10/25/2019,58.64,58.82,"1,476,600"
Unilever,UN,10/28/2019,58.17,58.26,"1,200,400"
Unilever,UN,10/29/2019,58.42,58.03,"1,047,200"
Unilever,UN,10/30/2019,59.05,59.02,"927,100"
Unilever,UN,10/31/2019,59.24,58.98,"807,400"
Unilever,UN,11/1/2019,58.79,59.45,"848,300"
Unilever,UN,11/4/2019,58.19,58.65,"1,010,100"
Unilever,UN,11/5/2019,58.84,58.59,"1,242,100"
Unilever,UN,11/6/2019,59.96,60.09,"1,277,300"
Unilever,UN,11/7/2019,59.49,59.8,"992,100"
Unilever,UN,11/8/2019,60.16,60.07,"1,263,000"
Unilever,UN,11/11/2019,59.73,59.71,"1,236,400"
Unilever,UN,11/12/2019,59.36,59.57,"807,600"
Unilever,UN,11/13/2019,59.68,59.66,"724,300"
Unilever,UN,11/14/2019,59.12,59.06,"653,900"
Unilever,UN,11/15/2019,59.12,58.73,"753,300"
Unilever,UN,11/18/2019,59.34,59.42,"863,100"
Unilever,UN,11/19/2019,59.32,59.36,"915,900"
Unilever,UN,11/20/2019,58.99,58.86,"1,283,200"
Unilever,UN,11/21/2019,58.45,58.56,"1,288,700"
Unilever,UN,11/22/2019,58.1,58.28,"1,109,900"
Unilever,UN,11/25/2019,58,57.85,"1,070,600"
Unilever,UN,11/26/2019,58.83,58.3,"1,038,400"
Unilever,UN,11/27/2019,58.85,58.66,"807,800"
Unilever,UN,11/29/2019,59.55,59.06,"2,412,900"
Unilever,UN,12/2/2019,59.34,59.43,"1,119,200"
Unilever,UN,12/3/2019,59.37,59.13,"892,300"
Unilever,UN,12/4/2019,59.7,59.61,"1,001,800"
Unilever,UN,12/5/2019,59.67,59.6,"769,900"
Unilever,UN,12/6/2019,59.93,59.99,"866,100"
Unilever,UN,12/9/2019,60.48,60.35,"923,800"
Unilever,UN,12/10/2019,60.18,60.27,"1,573,400"
Unilever,UN,12/11/2019,59.89,59.86,"1,459,900"
Unilever,UN,12/12/2019,59.64,60,"1,538,200"
Unilever,UN,12/13/2019,60.52,60.47,"1,039,400"
Unilever,UN,12/16/2019,61.34,61.23,"1,206,900"
Unilever,UN,12/17/2019,57.08,57.29,"3,207,500"
Unilever,UN,12/18/2019,56.54,56.84,"1,597,100"
Unilever,UN,12/19/2019,57.19,56.82,"4,066,900"
Unilever,UN,12/20/2019,57.32,57.4,"1,735,600"
Unilever,UN,12/23/2019,56.95,57.58,"2,166,000"
Unilever,UN,12/24/2019,56.82,56.8,"597,400"
Unilever,UN,12/26/2019,56.97,57,"369,300"
Unilever,UN,12/27/2019,57.97,57.96,"1,244,100"
Unilever,UN,12/30/2019,57.68,58.31,"698,100"
Unilever,UN,12/31/2019,57.46,57.66,"601,400"
Unilever,UN,1/2/2020,57.38,57.52,"810,900"
Unilever,UN,1/3/2020,57.26,56.99,"905,800"
Unilever,UN,1/6/2020,57.16,57.06,"818,700"
Unilever,UN,1/7/2020,56.12,56.39,"1,840,200"
Unilever,UN,1/8/2020,55.68,55.49,"2,799,800"
Unilever,UN,1/9/2020,56.01,55.78,"1,460,100"
Unilever,UN,1/10/2020,55.79,55.84,"1,376,100"
Unilever,UN,1/13/2020,56.25,55.84,"1,200,400"
Unilever,UN,1/14/2020,55.97,55.98,"896,400"
Unilever,UN,1/15/2020,56.4,56.59,"909,800"
Unilever,UN,1/16/2020,56.49,56.52,"1,275,600"
Unilever,UN,1/17/2020,56.8,56.81,"1,208,800"
Unilever,UN,1/21/2020,57.12,56.97,"1,633,900"
Unilever,UN,1/22/2020,56.69,56.68,"1,510,500"
Unilever,UN,1/23/2020,56.56,56.39,"1,368,300"
Unilever,UN,1/24/2020,57.5,57.13,"2,236,800"
Unilever,UN,1/27/2020,56.76,56.35,"2,353,400"
Unilever,UN,1/28/2020,57.37,57.06,"1,739,000"
Unilever,UN,1/29/2020,56.44,56.35,"1,409,700"
Unilever,UN,1/30/2020,58.33,57.74,"1,719,100"
Unilever,UN,1/31/2020,58.28,58.64,"1,517,000"
Unilever,UN,2/3/2020,58.8,58.64,"2,479,800"
Unilever,UN,2/4/2020,58.47,58.8,"4,479,300"
Unilever,UN,2/5/2020,59.46,58.95,"1,532,500"
Unilever,UN,2/6/2020,59.96,59.92,"1,412,500"
Unilever,UN,2/7/2020,59.67,59.68,"981,400"
Unilever,UN,2/10/2020,59.52,59.48,"949,900"
Unilever,UN,2/11/2020,59.79,59.74,"980,200"
Unilever,UN,2/12/2020,59.67,59.64,"758,200"
Unilever,UN,2/13/2020,59.45,59.09,"1,196,800"
Unilever,UN,2/14/2020,59.73,59.54,"1,010,100"
Unilever,UN,2/18/2020,59.62,59.45,"1,274,900"
Unilever,UN,2/19/2020,59.18,59.19,"906,500"
Unilever,UN,2/20/2020,58.56,58.51,"971,200"
Unilever,UN,2/21/2020,58.45,58.4,"1,137,200"
Unilever,UN,2/24/2020,56.5,56.24,"1,694,600"
Unilever,UN,2/25/2020,55.49,56.29,"1,480,400"
Unilever,UN,2/26/2020,55.01,55.4,"1,620,900"
Unilever,UN,2/27/2020,53.81,54.95,"1,818,900"
Unilever,UN,2/28/2020,52.76,52.74,"4,115,400"
Unilever,UN,3/2/2020,54.76,53.63,"3,379,000"
Unilever,UN,3/3/2020,54.6,54.93,"4,282,000"
Unilever,UN,3/4/2020,57.16,55.95,"2,918,600"
Unilever,UN,3/5/2020,56.54,56.64,"2,344,300"
Unilever,UN,3/6/2020,55.9,55.79,"3,057,200"
Unilever,UN,3/9/2020,53,53.84,"4,589,900"
Unilever,UN,3/10/2020,54.13,53.21,"6,438,200"
Unilever,UN,3/11/2020,51.76,52.8,"5,137,000"
Unilever,UN,3/12/2020,47.43,47.91,"5,914,500"
Unilever,UN,3/13/2020,48.47,49.27,"7,835,500"
Unilever,UN,3/16/2020,42.82,42,"4,885,700"
Unilever,UN,3/17/2020,47.67,44.91,"5,499,900"
Unilever,UN,3/18/2020,47.81,46.19,"5,102,294"
United,UAL,3/19/2019,81.34,80.93,"2,390,400"
United,UAL,3/20/2019,79.83,81.18,"4,660,700"
United,UAL,3/21/2019,81,80.29,"2,330,500"
United,UAL,3/22/2019,79.63,80.64,"3,160,000"
United,UAL,3/25/2019,78.12,79.68,"4,731,400"
United,UAL,3/26/2019,77.49,78.46,"3,061,400"
United,UAL,3/27/2019,78.53,77.54,"2,371,500"
United,UAL,3/28/2019,78.6,78.99,"1,563,100"
United,UAL,3/29/2019,79.78,79.05,"2,449,900"
United,UAL,4/1/2019,80.87,80.21,"2,723,200"
United,UAL,4/2/2019,82.77,83.19,"3,795,100"
United,UAL,4/3/2019,84.2,83.25,"4,047,800"
United,UAL,4/4/2019,84.64,84.51,"1,748,400"
United,UAL,4/5/2019,84.91,84.95,"3,018,100"
United,UAL,4/8/2019,84.58,84.6,"1,853,000"
United,UAL,4/9/2019,84.25,84.09,"2,016,700"
United,UAL,4/10/2019,84.52,85.33,"3,547,300"
United,UAL,4/11/2019,85.75,84.56,"2,570,200"
United,UAL,4/12/2019,85.49,86.19,"4,507,500"
United,UAL,4/15/2019,84.52,85.31,"2,324,200"
United,UAL,4/16/2019,85.17,84.81,"3,747,800"
United,UAL,4/17/2019,89.24,87.94,"6,963,700"
United,UAL,4/18/2019,88.28,89.67,"3,508,300"
United,UAL,4/22/2019,87.56,87.77,"2,060,600"
United,UAL,4/23/2019,87.97,87.49,"2,220,800"
United,UAL,4/24/2019,88.03,88.1,"2,049,900"
United,UAL,4/25/2019,86.86,87.57,"2,152,800"
United,UAL,4/26/2019,87.94,86.56,"1,544,900"
United,UAL,4/29/2019,89.61,88.02,"2,561,900"
United,UAL,4/30/2019,88.86,89.66,"2,688,200"
United,UAL,5/1/2019,87.94,89.06,"2,239,600"
United,UAL,5/2/2019,88.31,88.06,"1,868,600"
United,UAL,5/3/2019,88.5,88.5,"1,165,000"
United,UAL,5/6/2019,87.79,87.14,"1,620,400"
United,UAL,5/7/2019,85.68,86.75,"2,400,000"
United,UAL,5/8/2019,84.64,85.25,"1,900,500"
United,UAL,5/9/2019,84.12,83.84,"2,329,000"
United,UAL,5/10/2019,84.79,83.5,"2,841,900"
United,UAL,5/13/2019,82.07,83.03,"3,908,100"
United,UAL,5/14/2019,83.45,82.26,"1,928,500"
United,UAL,5/15/2019,82.35,82.4,"2,371,000"
United,UAL,5/16/2019,82.58,82.42,"1,803,300"
United,UAL,5/17/2019,81.5,82.13,"2,857,900"
United,UAL,5/20/2019,81.74,81.39,"2,355,600"
United,UAL,5/21/2019,82.97,82.5,"2,162,600"
United,UAL,5/22/2019,81.88,82.4,"1,505,800"
United,UAL,5/23/2019,80.91,81.3,"2,231,100"
United,UAL,5/24/2019,80.79,81.25,"2,266,300"
United,UAL,5/28/2019,79.9,80.5,"2,242,100"
United,UAL,5/29/2019,79.25,79.5,"3,133,100"
United,UAL,5/30/2019,79.47,79.29,"1,528,900"
United,UAL,5/31/2019,77.65,78.52,"3,553,800"
United,UAL,6/3/2019,77.72,77.38,"2,065,200"
United,UAL,6/4/2019,80.52,78.86,"3,026,500"
United,UAL,6/5/2019,81.85,80.94,"2,002,500"
United,UAL,6/6/2019,82.96,83.14,"2,390,200"
United,UAL,6/7/2019,83.27,83.09,"1,475,700"
United,UAL,6/10/2019,82.67,83.62,"1,697,800"
United,UAL,6/11/2019,82.77,83.34,"1,894,400"
United,UAL,6/12/2019,83.79,82.86,"1,999,800"
United,UAL,6/13/2019,87.11,84.05,"3,864,900"
United,UAL,6/14/2019,87.12,87.07,"1,652,500"
United,UAL,6/17/2019,86.77,87.27,"1,820,600"
United,UAL,6/18/2019,87.4,87.42,"1,694,100"
United,UAL,6/19/2019,88.66,87.76,"2,091,600"
United,UAL,6/20/2019,87.14,89.32,"3,261,900"
United,UAL,6/21/2019,86.72,86.31,"2,461,900"
United,UAL,6/24/2019,86.55,86.78,"1,507,800"
United,UAL,6/25/2019,85.06,86.63,"2,480,900"
United,UAL,6/26/2019,85.33,85.38,"2,034,700"
United,UAL,6/27/2019,86.43,85.65,"1,394,800"
United,UAL,6/28/2019,87.55,86.66,"3,025,400"
United,UAL,7/1/2019,88.45,88.84,"4,016,500"
United,UAL,7/2/2019,88.87,89.21,"2,237,200"
United,UAL,7/3/2019,90.67,89.14,"1,647,100"
United,UAL,7/5/2019,90.59,90.39,"3,227,300"
United,UAL,7/8/2019,90.67,90.16,"2,514,600"
United,UAL,7/9/2019,89.46,90.38,"3,912,800"
United,UAL,7/10/2019,89.51,90.31,"2,395,300"
United,UAL,7/11/2019,89.48,89.51,"2,262,300"
United,UAL,7/12/2019,91.23,89.7,"2,894,800"
United,UAL,7/15/2019,91.32,91.6,"2,388,300"
United,UAL,7/16/2019,93.92,91.81,"4,706,100"
United,UAL,7/17/2019,94.78,94.03,"6,019,500"
United,UAL,7/18/2019,95.28,94.32,"3,300,500"
United,UAL,7/19/2019,93.83,95.38,"3,360,700"
United,UAL,7/22/2019,93.83,94.07,"2,305,100"
United,UAL,7/23/2019,94.93,94.14,"2,105,100"
United,UAL,7/24/2019,95.11,94.91,"2,344,400"
United,UAL,7/25/2019,93.93,94.19,"3,196,100"
United,UAL,7/26/2019,93.36,94.02,"1,684,800"
United,UAL,7/29/2019,93.44,93.44,"1,957,100"
United,UAL,7/30/2019,93.93,92.83,"1,717,200"
United,UAL,7/31/2019,91.91,93.56,"2,125,300"
United,UAL,8/1/2019,90.49,92.03,"2,518,700"
United,UAL,8/2/2019,89.43,90.01,"2,281,800"
United,UAL,8/5/2019,85.59,88.88,"3,721,800"
United,UAL,8/6/2019,85.46,85.91,"2,369,900"
United,UAL,8/7/2019,86.48,84.72,"2,380,100"
United,UAL,8/8/2019,87.63,86.71,"1,419,900"
United,UAL,8/9/2019,86.98,87.46,"2,078,700"
United,UAL,8/12/2019,84.71,86.24,"2,185,000"
United,UAL,8/13/2019,84.56,84.15,"2,662,800"
United,UAL,8/14/2019,81.95,83.05,"3,250,500"
United,UAL,8/15/2019,81.62,82.04,"3,225,800"
United,UAL,8/16/2019,82.94,82.25,"2,260,500"
United,UAL,8/19/2019,83.89,84.02,"2,268,800"
United,UAL,8/20/2019,84.03,83.65,"1,495,000"
United,UAL,8/21/2019,85.29,84.67,"1,672,600"
United,UAL,8/22/2019,85.56,85.3,"1,310,100"
United,UAL,8/23/2019,82.53,85.06,"3,674,600"
United,UAL,8/26/2019,83.58,83.42,"1,851,400"
United,UAL,8/27/2019,81.94,84.28,"2,213,800"
United,UAL,8/28/2019,82.45,81.52,"2,299,500"
United,UAL,8/29/2019,84.69,83.23,"4,085,100"
United,UAL,8/30/2019,84.31,85.2,"1,928,900"
United,UAL,9/3/2019,83.15,83.64,"2,350,100"
United,UAL,9/4/2019,83.91,83,"2,737,800"
United,UAL,9/5/2019,85.84,84.69,"2,968,900"
United,UAL,9/6/2019,86.3,86.37,"2,345,100"
United,UAL,9/9/2019,87.33,86.49,"2,123,100"
United,UAL,9/10/2019,87.56,87.2,"1,711,700"
United,UAL,9/11/2019,88.38,87.62,"2,431,500"
United,UAL,9/12/2019,89.38,88.68,"2,724,700"
United,UAL,9/13/2019,91.35,90.41,"3,000,700"
United,UAL,9/16/2019,88.76,88.3,"3,438,200"
United,UAL,9/17/2019,89.98,89.38,"3,553,500"
United,UAL,9/18/2019,90.23,89.7,"2,153,000"
United,UAL,9/19/2019,89.42,90.35,"2,348,800"
United,UAL,9/20/2019,89.09,89.47,"2,654,900"
United,UAL,9/23/2019,88.21,88.62,"3,082,500"
United,UAL,9/24/2019,88.3,88.97,"1,545,100"
United,UAL,9/25/2019,89.17,88.24,"1,729,500"
United,UAL,9/26/2019,88.45,89.38,"1,282,400"
United,UAL,9/27/2019,88.14,88.85,"1,654,400"
United,UAL,9/30/2019,88.41,88.4,"1,939,400"
United,UAL,10/1/2019,87.84,89.15,"2,419,800"
United,UAL,10/2/2019,83.69,86,"4,212,200"
United,UAL,10/3/2019,83.27,83.61,"2,727,000"
United,UAL,10/4/2019,84.29,83.53,"1,936,000"
United,UAL,10/7/2019,84.85,83.61,"2,083,900"
United,UAL,10/8/2019,84.69,84.25,"2,548,000"
United,UAL,10/9/2019,86.46,85.74,"3,124,200"
United,UAL,10/10/2019,87.34,85.39,"2,701,100"
United,UAL,10/11/2019,87.15,88.52,"2,455,700"
United,UAL,10/14/2019,86.97,87.11,"3,421,900"
United,UAL,10/15/2019,87.88,87.28,"4,348,500"
United,UAL,10/16/2019,89.7,89.35,"6,780,700"
United,UAL,10/17/2019,89.46,90.2,"2,482,000"
United,UAL,10/18/2019,90.09,89.43,"2,722,400"
United,UAL,10/21/2019,90.78,90.49,"2,045,100"
United,UAL,10/22/2019,89.71,90.68,"1,997,000"
United,UAL,10/23/2019,89.9,89.65,"1,640,600"
United,UAL,10/24/2019,89.81,90.59,"2,283,500"
United,UAL,10/25/2019,91.64,89.68,"2,218,100"
United,UAL,10/28/2019,92.19,91.83,"1,841,000"
United,UAL,10/29/2019,91.03,91.88,"1,552,300"
United,UAL,10/30/2019,91.67,91.05,"1,694,800"
United,UAL,10/31/2019,90.84,91.12,"1,997,500"
United,UAL,11/1/2019,91.65,91.65,"2,248,300"
United,UAL,11/4/2019,92.39,92.31,"1,905,900"
United,UAL,11/5/2019,93.12,92.63,"2,624,000"
United,UAL,11/6/2019,93.34,93.42,"1,179,300"
United,UAL,11/7/2019,93.8,94,"3,014,100"
United,UAL,11/8/2019,93.44,93.81,"914,900"
United,UAL,11/11/2019,93.53,92.85,"1,127,100"
United,UAL,11/12/2019,92.72,93.44,"1,542,000"
United,UAL,11/13/2019,92.42,92.62,"1,822,600"
United,UAL,11/14/2019,92.52,92.75,"1,051,800"
United,UAL,11/15/2019,92.51,93,"1,552,700"
United,UAL,11/18/2019,92.77,92.45,"1,808,700"
United,UAL,11/19/2019,93.29,93.13,"1,606,400"
United,UAL,11/20/2019,91.7,92.75,"3,133,900"
United,UAL,11/21/2019,90.97,91.88,"1,630,900"
United,UAL,11/22/2019,91.78,91.1,"1,440,400"
United,UAL,11/25/2019,92.52,92.11,"1,941,700"
United,UAL,11/26/2019,92.76,92.48,"2,042,400"
United,UAL,11/27/2019,93.05,93.06,"1,602,200"
United,UAL,11/29/2019,92.8,92.8,"905,800"
United,UAL,12/2/2019,91.63,93,"1,941,600"
United,UAL,12/3/2019,88.87,90.6,"3,352,800"
United,UAL,12/4/2019,88.17,89.16,"2,072,400"
United,UAL,12/5/2019,87.86,89.1,"1,959,700"
United,UAL,12/6/2019,88.58,88.79,"1,485,300"
United,UAL,12/9/2019,87.61,88.49,"2,160,900"
United,UAL,12/10/2019,86.51,87.58,"1,994,800"
United,UAL,12/11/2019,87.02,86.47,"2,418,200"
United,UAL,12/12/2019,88.47,87.7,"2,903,600"
United,UAL,12/13/2019,87.58,88.2,"1,972,800"
United,UAL,12/16/2019,88.63,87.95,"2,090,200"
United,UAL,12/17/2019,89.36,88.57,"2,218,400"
United,UAL,12/18/2019,88.84,89.5,"1,876,900"
United,UAL,12/19/2019,89.22,89.28,"2,172,500"
United,UAL,12/20/2019,89.28,89.37,"3,025,900"
United,UAL,12/23/2019,89.44,89.72,"1,905,900"
United,UAL,12/24/2019,89.15,89.46,"771,100"
United,UAL,12/26/2019,89.26,89.3,"1,039,700"
United,UAL,12/27/2019,88.37,89.31,"1,402,100"
United,UAL,12/30/2019,87.96,88.51,"1,799,900"
United,UAL,12/31/2019,88.09,87.71,"2,073,700"
United,UAL,1/2/2020,89.74,89.57,"2,769,800"
United,UAL,1/3/2020,87.9,86.8,"3,562,900"
United,UAL,1/6/2020,87.7,86.72,"2,652,700"
United,UAL,1/7/2020,86.77,87.41,"2,581,300"
United,UAL,1/8/2020,87.3,86.9,"4,152,500"
United,UAL,1/9/2020,87.95,87.72,"2,252,200"
United,UAL,1/10/2020,87.31,88.04,"2,035,700"
United,UAL,1/13/2020,86.89,87.31,"2,707,600"
United,UAL,1/14/2020,87.85,88.17,"3,243,500"
United,UAL,1/15/2020,88.29,87.61,"1,878,900"
United,UAL,1/16/2020,89.54,88.79,"2,427,500"
United,UAL,1/17/2020,89.7,89.8,"4,221,100"
United,UAL,1/21/2020,85.79,87.88,"9,546,700"
United,UAL,1/22/2020,83.34,86.75,"8,453,200"
United,UAL,1/23/2020,84.88,83,"6,194,300"
United,UAL,1/24/2020,81.9,84.31,"6,869,800"
United,UAL,1/27/2020,77.63,78,"8,671,300"
United,UAL,1/28/2020,77.05,78.25,"7,575,600"
United,UAL,1/29/2020,75.21,77.4,"5,508,200"
United,UAL,1/30/2020,77.75,74.66,"5,900,400"
United,UAL,1/31/2020,74.8,77.17,"5,196,600"
United,UAL,2/3/2020,74.91,75.49,"3,951,400"
United,UAL,2/4/2020,78.89,76.64,"6,423,900"
United,UAL,2/5/2020,81.85,80.76,"6,993,700"
United,UAL,2/6/2020,80.5,82.4,"5,218,800"
United,UAL,2/7/2020,79.48,80,"3,129,700"
United,UAL,2/10/2020,79.47,78.95,"3,492,700"
United,UAL,2/11/2020,80.53,80.02,"2,763,600"
United,UAL,2/12/2020,82.2,81.08,"2,907,100"
United,UAL,2/13/2020,80.99,81,"2,998,800"
United,UAL,2/14/2020,79.55,81.02,"3,119,700"
United,UAL,2/18/2020,80.24,79,"4,183,400"
United,UAL,2/19/2020,79.42,80.94,"3,350,300"
United,UAL,2/20/2020,79.91,79.3,"2,893,900"
United,UAL,2/21/2020,78.01,79.4,"4,541,400"
United,UAL,2/24/2020,75.47,75.08,"6,332,900"
United,UAL,2/25/2020,70.57,75.76,"8,076,200"
United,UAL,2/26/2020,66.53,71.75,"9,363,900"
United,UAL,2/27/2020,64.94,62.9,"10,257,100"
United,UAL,2/28/2020,61.59,62.85,"9,958,000"
United,UAL,3/2/2020,61.26,61.13,"13,015,200"
United,UAL,3/3/2020,58.29,63.14,"9,208,800"
United,UAL,3/4/2020,59.47,59.51,"10,671,200"
United,UAL,3/5/2020,51.59,57.11,"13,974,700"
United,UAL,3/6/2020,52.1,48.61,"16,492,200"
United,UAL,3/9/2020,46.78,49.59,"12,307,600"
United,UAL,3/10/2020,52.56,51,"15,642,900"
United,UAL,3/11/2020,49.34,50.53,"10,899,400"
United,UAL,3/12/2020,37.08,42.77,"19,423,600"
United,UAL,3/13/2020,41.64,41.33,"24,135,300"
United,UAL,3/16/2020,35.47,34.34,"28,259,500"
United,UAL,3/17/2020,30.67,36.49,"21,040,900"
United,UAL,3/18/2020,21.38,28.81,"35,147,046"
Valero Energy,VLO,3/19/2019,86.43,87.27,"2,946,100"
Valero Energy,VLO,3/20/2019,86.44,86.04,"3,921,800"
Valero Energy,VLO,3/21/2019,86.38,86.49,"2,335,900"
Valero Energy,VLO,3/22/2019,84.63,85.59,"2,877,700"
Valero Energy,VLO,3/25/2019,85.48,84.5,"2,602,700"
Valero Energy,VLO,3/26/2019,87,85.95,"3,233,500"
Valero Energy,VLO,3/27/2019,86.02,86.45,"3,460,300"
Valero Energy,VLO,3/28/2019,84.83,85.56,"2,812,800"
Valero Energy,VLO,3/29/2019,84.83,85.6,"3,208,400"
Valero Energy,VLO,4/1/2019,86.43,85.87,"2,919,100"
Valero Energy,VLO,4/2/2019,84.45,86.24,"2,924,700"
Valero Energy,VLO,4/3/2019,84.26,85.11,"2,983,200"
Valero Energy,VLO,4/4/2019,84.35,84.26,"3,267,700"
Valero Energy,VLO,4/5/2019,86.69,84.46,"2,966,700"
Valero Energy,VLO,4/8/2019,86.2,86.89,"2,141,200"
Valero Energy,VLO,4/9/2019,85.11,86.03,"2,419,400"
Valero Energy,VLO,4/10/2019,88.43,85.81,"5,232,400"
Valero Energy,VLO,4/11/2019,89.04,88.48,"3,682,100"
Valero Energy,VLO,4/12/2019,88.41,89.78,"4,003,200"
Valero Energy,VLO,4/15/2019,87.65,88.4,"2,824,600"
Valero Energy,VLO,4/16/2019,88.32,87.7,"2,507,300"
Valero Energy,VLO,4/17/2019,89.42,88.91,"3,209,300"
Valero Energy,VLO,4/18/2019,88.04,89.44,"2,670,000"
Valero Energy,VLO,4/22/2019,91.15,88.58,"3,063,000"
Valero Energy,VLO,4/23/2019,90.28,91.43,"4,232,500"
Valero Energy,VLO,4/24/2019,87.73,90.43,"5,046,400"
Valero Energy,VLO,4/25/2019,90.83,87.75,"6,312,000"
Valero Energy,VLO,4/26/2019,90.08,90.28,"3,008,000"
Valero Energy,VLO,4/29/2019,89.6,90.2,"2,661,700"
Valero Energy,VLO,4/30/2019,90.66,89.76,"3,049,000"
Valero Energy,VLO,5/1/2019,89.77,90.97,"3,881,300"
Valero Energy,VLO,5/2/2019,88.25,89.75,"5,084,700"
Valero Energy,VLO,5/3/2019,88.44,89.15,"2,994,400"
Valero Energy,VLO,5/6/2019,86.39,87.45,"4,741,700"
Valero Energy,VLO,5/7/2019,84.36,85.51,"6,014,900"
Valero Energy,VLO,5/8/2019,82.4,83.63,"4,850,800"
Valero Energy,VLO,5/9/2019,81.74,81.76,"6,661,900"
Valero Energy,VLO,5/10/2019,83.73,81.91,"4,484,100"
Valero Energy,VLO,5/13/2019,81.41,82.55,"3,943,400"
Valero Energy,VLO,5/14/2019,82.96,81.31,"3,389,300"
Valero Energy,VLO,5/15/2019,83.37,82.54,"2,589,500"
Valero Energy,VLO,5/16/2019,85.47,83.81,"3,282,900"
Valero Energy,VLO,5/17/2019,83.71,84.38,"2,553,600"
Valero Energy,VLO,5/20/2019,82.08,83.22,"2,774,100"
Valero Energy,VLO,5/21/2019,82.47,82.53,"3,115,800"
Valero Energy,VLO,5/22/2019,80.35,82.17,"2,942,200"
Valero Energy,VLO,5/23/2019,75.41,78.89,"6,237,700"
Valero Energy,VLO,5/24/2019,76.22,75.93,"3,385,600"
Valero Energy,VLO,5/28/2019,75.09,76.65,"3,709,000"
Valero Energy,VLO,5/29/2019,74.86,74.02,"3,054,100"
Valero Energy,VLO,5/30/2019,72.87,74.56,"5,119,600"
Valero Energy,VLO,5/31/2019,70.4,71.02,"5,670,700"
Valero Energy,VLO,6/3/2019,72,70.71,"3,760,600"
Valero Energy,VLO,6/4/2019,73.85,72.5,"3,135,000"
Valero Energy,VLO,6/5/2019,73.14,74.39,"3,245,400"
Valero Energy,VLO,6/6/2019,74.47,74.05,"3,767,900"
Valero Energy,VLO,6/7/2019,74.73,74.45,"2,847,200"
Valero Energy,VLO,6/10/2019,75.86,75.58,"3,136,300"
Valero Energy,VLO,6/11/2019,76.36,76.62,"2,483,300"
Valero Energy,VLO,6/12/2019,76.5,76.18,"2,569,200"
Valero Energy,VLO,6/13/2019,77.26,77.48,"2,819,600"
Valero Energy,VLO,6/14/2019,76.76,76.93,"2,084,200"
Valero Energy,VLO,6/17/2019,76.93,76.47,"2,470,100"
Valero Energy,VLO,6/18/2019,77.8,77.6,"2,759,600"
Valero Energy,VLO,6/19/2019,78.16,77.91,"2,316,400"
Valero Energy,VLO,6/20/2019,79.75,79.43,"3,011,800"
Valero Energy,VLO,6/21/2019,81.91,80.47,"6,568,500"
Valero Energy,VLO,6/24/2019,80.76,81.59,"2,558,000"
Valero Energy,VLO,6/25/2019,81.63,80.5,"3,278,500"
Valero Energy,VLO,6/26/2019,84.93,82.13,"5,154,200"
Valero Energy,VLO,6/27/2019,83.93,85,"2,408,500"
Valero Energy,VLO,6/28/2019,85.61,84.06,"3,248,200"
Valero Energy,VLO,7/1/2019,84.25,86.84,"4,558,900"
Valero Energy,VLO,7/2/2019,80.7,83.75,"7,182,100"
Valero Energy,VLO,7/3/2019,81.98,80.83,"2,307,400"
Valero Energy,VLO,7/5/2019,81.84,81.76,"1,653,400"
Valero Energy,VLO,7/8/2019,81.36,81.72,"2,320,500"
Valero Energy,VLO,7/9/2019,82.24,80.99,"2,654,600"
Valero Energy,VLO,7/10/2019,83.4,83.2,"2,976,800"
Valero Energy,VLO,7/11/2019,84.43,83.94,"2,782,400"
Valero Energy,VLO,7/12/2019,84.75,84.55,"1,769,500"
Valero Energy,VLO,7/15/2019,84.32,84.54,"2,513,500"
Valero Energy,VLO,7/16/2019,84.21,84.25,"1,772,900"
Valero Energy,VLO,7/17/2019,83.24,84.08,"2,954,900"
Valero Energy,VLO,7/18/2019,83.35,82.61,"2,060,100"
Valero Energy,VLO,7/19/2019,83.65,83.49,"1,903,100"
Valero Energy,VLO,7/22/2019,84.35,84.31,"2,346,700"
Valero Energy,VLO,7/23/2019,84.77,84.43,"2,902,200"
Valero Energy,VLO,7/24/2019,86.17,84.56,"4,002,300"
Valero Energy,VLO,7/25/2019,83.45,86.18,"5,248,400"
Valero Energy,VLO,7/26/2019,84.31,83.21,"2,712,500"
Valero Energy,VLO,7/29/2019,84.03,84.07,"2,013,600"
Valero Energy,VLO,7/30/2019,84.79,83.5,"2,589,800"
Valero Energy,VLO,7/31/2019,85.25,84.72,"3,217,900"
Valero Energy,VLO,8/1/2019,84.34,85.21,"4,233,900"
Valero Energy,VLO,8/2/2019,82.07,83.5,"3,289,900"
Valero Energy,VLO,8/5/2019,75.78,79.64,"5,976,300"
Valero Energy,VLO,8/6/2019,76.84,76.77,"3,328,300"
Valero Energy,VLO,8/7/2019,75.81,75.61,"4,100,500"
Valero Energy,VLO,8/8/2019,78.76,76.23,"3,474,200"
Valero Energy,VLO,8/9/2019,78.85,78.53,"3,789,700"
Valero Energy,VLO,8/12/2019,77.15,78.02,"2,541,600"
Valero Energy,VLO,8/13/2019,78.74,77.31,"3,099,000"
Valero Energy,VLO,8/14/2019,76,77.05,"3,912,400"
Valero Energy,VLO,8/15/2019,76.72,76.24,"3,082,200"
Valero Energy,VLO,8/16/2019,78.12,77.54,"2,697,500"
Valero Energy,VLO,8/19/2019,79.7,79.2,"2,835,300"
Valero Energy,VLO,8/20/2019,78.01,79.46,"2,572,600"
Valero Energy,VLO,8/21/2019,78.4,79.27,"2,409,400"
Valero Energy,VLO,8/22/2019,77.42,78.52,"2,307,600"
Valero Energy,VLO,8/23/2019,74.18,76.79,"3,508,000"
Valero Energy,VLO,8/26/2019,73.71,74.72,"2,912,900"
Valero Energy,VLO,8/27/2019,71.71,74.1,"3,700,300"
Valero Energy,VLO,8/28/2019,72.76,71.6,"2,125,800"
Valero Energy,VLO,8/29/2019,75.24,73.06,"2,660,000"
Valero Energy,VLO,8/30/2019,75.28,75.55,"2,467,600"
Valero Energy,VLO,9/3/2019,74.57,73.9,"2,388,900"
Valero Energy,VLO,9/4/2019,74.78,75.46,"2,579,100"
Valero Energy,VLO,9/5/2019,76.79,75.55,"4,630,500"
Valero Energy,VLO,9/6/2019,78.13,77.17,"3,036,800"
Valero Energy,VLO,9/9/2019,79.38,78.7,"2,757,000"
Valero Energy,VLO,9/10/2019,81.68,79.48,"3,634,500"
Valero Energy,VLO,9/11/2019,82.67,82.11,"3,421,700"
Valero Energy,VLO,9/12/2019,83.7,81.67,"3,848,000"
Valero Energy,VLO,9/13/2019,85.53,84.35,"4,410,300"
Valero Energy,VLO,9/16/2019,82.39,82.01,"9,945,800"
Valero Energy,VLO,9/17/2019,84.31,81.92,"4,537,900"
Valero Energy,VLO,9/18/2019,83.6,84.32,"2,458,800"
Valero Energy,VLO,9/19/2019,83.55,84.32,"2,432,900"
Valero Energy,VLO,9/20/2019,82.85,83.61,"3,807,400"
Valero Energy,VLO,9/23/2019,84.14,82.37,"2,005,100"
Valero Energy,VLO,9/24/2019,83.1,83.98,"2,846,100"
Valero Energy,VLO,9/25/2019,83.66,83.43,"2,541,200"
Valero Energy,VLO,9/26/2019,83.12,83.25,"2,884,900"
Valero Energy,VLO,9/27/2019,84.44,83.8,"2,861,400"
Valero Energy,VLO,9/30/2019,85.24,84.67,"2,899,600"
Valero Energy,VLO,10/1/2019,85.22,85.64,"3,193,700"
Valero Energy,VLO,10/2/2019,82.8,84.4,"2,785,300"
Valero Energy,VLO,10/3/2019,83.54,82.29,"2,430,500"
Valero Energy,VLO,10/4/2019,84.52,83.92,"2,066,600"
Valero Energy,VLO,10/7/2019,83.42,84.73,"1,994,200"
Valero Energy,VLO,10/8/2019,83.32,82.72,"2,900,800"
Valero Energy,VLO,10/9/2019,85.07,84.5,"2,781,400"
Valero Energy,VLO,10/10/2019,85.8,85.1,"2,477,400"
Valero Energy,VLO,10/11/2019,88,87.18,"3,118,200"
Valero Energy,VLO,10/14/2019,88.53,87.54,"1,372,200"
Valero Energy,VLO,10/15/2019,89.45,88.27,"2,197,400"
Valero Energy,VLO,10/16/2019,89.09,89.08,"2,267,300"
Valero Energy,VLO,10/17/2019,90.1,89.62,"2,545,300"
Valero Energy,VLO,10/18/2019,91.06,89.9,"3,796,200"
Valero Energy,VLO,10/21/2019,93.21,92.02,"3,227,700"
Valero Energy,VLO,10/22/2019,94.17,93.54,"3,087,300"
Valero Energy,VLO,10/23/2019,93.85,93.6,"3,534,600"
Valero Energy,VLO,10/24/2019,96.91,95.3,"4,566,300"
Valero Energy,VLO,10/25/2019,99.27,98,"3,899,000"
Valero Energy,VLO,10/28/2019,100.07,99.75,"3,941,500"
Valero Energy,VLO,10/29/2019,100.82,99.63,"3,259,300"
Valero Energy,VLO,10/30/2019,98.81,100.38,"4,186,900"
Valero Energy,VLO,10/31/2019,96.98,98.57,"4,396,600"
Valero Energy,VLO,11/1/2019,99.86,97.8,"2,843,000"
Valero Energy,VLO,11/4/2019,101.24,100.6,"2,482,500"
Valero Energy,VLO,11/5/2019,101.09,101.63,"3,286,200"
Valero Energy,VLO,11/6/2019,100.35,100.64,"2,529,800"
Valero Energy,VLO,11/7/2019,101.4,100.86,"3,220,800"
Valero Energy,VLO,11/8/2019,100.86,101.04,"2,678,400"
Valero Energy,VLO,11/11/2019,100.68,99.96,"1,901,400"
Valero Energy,VLO,11/12/2019,100.48,101.08,"1,928,200"
Valero Energy,VLO,11/13/2019,100.25,99.47,"1,887,200"
Valero Energy,VLO,11/14/2019,100.82,99.87,"2,288,100"
Valero Energy,VLO,11/15/2019,100.61,101,"2,487,600"
Valero Energy,VLO,11/18/2019,101.06,100.25,"2,938,000"
Valero Energy,VLO,11/19/2019,97.62,100.06,"3,641,300"
Valero Energy,VLO,11/20/2019,97.19,97.67,"4,590,000"
Valero Energy,VLO,11/21/2019,98.41,97.57,"3,127,700"
Valero Energy,VLO,11/22/2019,97.51,99.05,"2,877,500"
Valero Energy,VLO,11/25/2019,97.35,97.78,"3,027,400"
Valero Energy,VLO,11/26/2019,97.44,97.95,"4,971,000"
Valero Energy,VLO,11/27/2019,97.1,97.59,"3,016,700"
Valero Energy,VLO,11/29/2019,95.49,96.84,"1,716,800"
Valero Energy,VLO,12/2/2019,95.6,95.84,"3,172,900"
Valero Energy,VLO,12/3/2019,93.89,94.84,"3,345,700"
Valero Energy,VLO,12/4/2019,93.21,94.95,"3,898,000"
Valero Energy,VLO,12/5/2019,92.99,93.16,"3,136,100"
Valero Energy,VLO,12/6/2019,93.61,93.93,"3,825,100"
Valero Energy,VLO,12/9/2019,92.52,93.35,"3,172,400"
Valero Energy,VLO,12/10/2019,94.57,92.71,"2,858,300"
Valero Energy,VLO,12/11/2019,92.89,94.83,"3,049,700"
Valero Energy,VLO,12/12/2019,94.53,93.16,"2,495,400"
Valero Energy,VLO,12/13/2019,93.81,94.59,"2,456,400"
Valero Energy,VLO,12/16/2019,95.14,94.48,"3,878,000"
Valero Energy,VLO,12/17/2019,95.68,96.17,"2,971,900"
Valero Energy,VLO,12/18/2019,94.51,95.5,"4,334,300"
Valero Energy,VLO,12/19/2019,94.59,94.89,"2,782,300"
Valero Energy,VLO,12/20/2019,95.27,95.24,"4,801,600"
Valero Energy,VLO,12/23/2019,95.24,95.3,"1,910,300"
Valero Energy,VLO,12/24/2019,95.1,95.16,"559,800"
Valero Energy,VLO,12/26/2019,94.42,95.24,"1,205,800"
Valero Energy,VLO,12/27/2019,93.2,94.78,"1,752,400"
Valero Energy,VLO,12/30/2019,92.88,93.01,"2,186,800"
Valero Energy,VLO,12/31/2019,93.65,92.95,"1,582,000"
Valero Energy,VLO,1/2/2020,95.13,94.63,"2,130,500"
Valero Energy,VLO,1/3/2020,91.52,94.35,"5,057,000"
Valero Energy,VLO,1/6/2020,91.53,91.11,"3,393,200"
Valero Energy,VLO,1/7/2020,92.73,91.06,"3,795,500"
Valero Energy,VLO,1/8/2020,93.09,92.52,"4,101,800"
Valero Energy,VLO,1/9/2020,95.18,93.7,"3,033,300"
Valero Energy,VLO,1/10/2020,96.89,95.53,"3,551,800"
Valero Energy,VLO,1/13/2020,96.25,97.05,"2,703,100"
Valero Energy,VLO,1/14/2020,95.4,96.03,"3,270,900"
Valero Energy,VLO,1/15/2020,92.26,94.57,"4,001,900"
Valero Energy,VLO,1/16/2020,91.98,93.07,"2,829,500"
Valero Energy,VLO,1/17/2020,91.22,91.94,"2,891,700"
Valero Energy,VLO,1/21/2020,90.25,90.54,"3,221,500"
Valero Energy,VLO,1/22/2020,89.62,90.64,"2,129,400"
Valero Energy,VLO,1/23/2020,89.51,89.19,"2,952,300"
Valero Energy,VLO,1/24/2020,89.26,89.12,"2,580,300"
Valero Energy,VLO,1/27/2020,85.05,86.82,"3,369,600"
Valero Energy,VLO,1/28/2020,85.95,85.62,"2,424,100"
Valero Energy,VLO,1/29/2020,86.46,86.93,"3,478,200"
Valero Energy,VLO,1/30/2020,88.19,85.94,"4,281,400"
Valero Energy,VLO,1/31/2020,84.31,87.56,"6,537,200"
Valero Energy,VLO,2/3/2020,80.25,84.3,"5,190,700"
Valero Energy,VLO,2/4/2020,81.24,81.71,"4,504,400"
Valero Energy,VLO,2/5/2020,83.78,82.59,"3,248,000"
Valero Energy,VLO,2/6/2020,83.27,84.04,"2,615,100"
Valero Energy,VLO,2/7/2020,84.04,82.74,"2,333,500"
Valero Energy,VLO,2/10/2020,84.37,83.4,"2,602,900"
Valero Energy,VLO,2/11/2020,84.24,84.13,"1,886,500"
Valero Energy,VLO,2/12/2020,85.04,85.66,"2,543,800"
Valero Energy,VLO,2/13/2020,83.7,84.87,"4,507,300"
Valero Energy,VLO,2/14/2020,82.64,84.2,"2,990,400"
Valero Energy,VLO,2/18/2020,82.52,82.37,"1,856,600"
Valero Energy,VLO,2/19/2020,83.23,82.76,"1,831,500"
Valero Energy,VLO,2/20/2020,84.17,83.26,"2,015,800"
Valero Energy,VLO,2/21/2020,82.9,83.3,"2,084,800"
Valero Energy,VLO,2/24/2020,78.1,80.04,"3,868,700"
Valero Energy,VLO,2/25/2020,74.44,78.42,"4,057,500"
Valero Energy,VLO,2/26/2020,71.72,74.89,"4,702,000"
Valero Energy,VLO,2/27/2020,66.19,69.37,"7,682,400"
Valero Energy,VLO,2/28/2020,66.25,63.53,"7,421,700"
Valero Energy,VLO,3/2/2020,67.87,66.97,"6,526,300"
Valero Energy,VLO,3/3/2020,64.44,68.43,"5,587,900"
Valero Energy,VLO,3/4/2020,64.15,65.93,"6,485,000"
Valero Energy,VLO,3/5/2020,61.7,62.1,"5,918,900"
Valero Energy,VLO,3/6/2020,63.09,59.56,"9,569,600"
Valero Energy,VLO,3/9/2020,58.4,58.4,"12,531,100"
Valero Energy,VLO,3/10/2020,60.45,60.73,"10,527,600"
Valero Energy,VLO,3/11/2020,54.42,58.68,"9,184,800"
Valero Energy,VLO,3/12/2020,43.96,50.07,"14,645,700"
Valero Energy,VLO,3/13/2020,49.9,48.1,"9,700,600"
Valero Energy,VLO,3/16/2020,41.63,43.01,"8,241,800"
Valero Energy,VLO,3/17/2020,39.02,42.11,"8,838,100"
Valero Energy,VLO,3/18/2020,35.02,36.41,"8,885,883"
WalMart,WMT,3/19/2019,99.85,99.99,"5,414,400"
WalMart,WMT,3/20/2019,98.64,99.2,"6,323,100"
WalMart,WMT,3/21/2019,99.06,98.25,"6,551,000"
WalMart,WMT,3/22/2019,98.28,98.58,"6,708,100"
WalMart,WMT,3/25/2019,98.17,97.8,"5,407,400"
WalMart,WMT,3/26/2019,98.32,98.36,"4,945,900"
WalMart,WMT,3/27/2019,97.21,98.14,"8,471,200"
WalMart,WMT,3/28/2019,97.13,97.59,"8,054,300"
WalMart,WMT,3/29/2019,97.53,97.59,"7,439,900"
WalMart,WMT,4/1/2019,97.82,97.97,"8,505,800"
WalMart,WMT,4/2/2019,96.94,97.76,"6,274,000"
WalMart,WMT,4/3/2019,97.19,97.12,"5,687,500"
WalMart,WMT,4/4/2019,98.11,97.25,"4,026,300"
WalMart,WMT,4/5/2019,98.83,98.25,"4,656,000"
WalMart,WMT,4/8/2019,99.23,98.45,"5,422,400"
WalMart,WMT,4/9/2019,98.69,98.8,"4,367,500"
WalMart,WMT,4/10/2019,99.6,98.51,"4,091,100"
WalMart,WMT,4/11/2019,100.8,99.7,"5,606,900"
WalMart,WMT,4/12/2019,101.56,101,"5,162,000"
WalMart,WMT,4/15/2019,102.43,101.3,"5,111,900"
WalMart,WMT,4/16/2019,102.93,102.89,"4,828,400"
WalMart,WMT,4/17/2019,103.16,103,"3,729,200"
WalMart,WMT,4/18/2019,103.18,103.11,"3,727,800"
WalMart,WMT,4/22/2019,102.37,102.78,"5,079,400"
WalMart,WMT,4/23/2019,103.07,102.53,"5,050,800"
WalMart,WMT,4/24/2019,103.53,103.14,"4,697,800"
WalMart,WMT,4/25/2019,103.52,103.24,"3,961,100"
WalMart,WMT,4/26/2019,101.53,100.45,"8,107,700"
WalMart,WMT,4/29/2019,101.56,101.88,"6,379,700"
WalMart,WMT,4/30/2019,102.84,101.77,"6,133,600"
WalMart,WMT,5/1/2019,101.36,102.77,"5,337,200"
WalMart,WMT,5/2/2019,101.15,101.43,"5,007,000"
WalMart,WMT,5/3/2019,102.08,102.32,"5,316,900"
WalMart,WMT,5/6/2019,102.46,100.75,"4,613,700"
WalMart,WMT,5/7/2019,101.3,101.8,"4,575,600"
WalMart,WMT,5/8/2019,100.3,100.25,"5,882,000"
WalMart,WMT,5/9/2019,99.54,99.27,"6,240,100"
WalMart,WMT,5/10/2019,101.91,99.76,"8,742,700"
WalMart,WMT,5/13/2019,99.89,100.45,"7,361,500"
WalMart,WMT,5/14/2019,100.29,100.14,"6,353,700"
WalMart,WMT,5/15/2019,99.88,100.2,"6,740,300"
WalMart,WMT,5/16/2019,101.31,102.83,"17,122,000"
WalMart,WMT,5/17/2019,100.86,100.24,"12,371,300"
WalMart,WMT,5/20/2019,101.52,100.39,"7,194,100"
WalMart,WMT,5/21/2019,101.12,101.51,"6,889,100"
WalMart,WMT,5/22/2019,102.23,101.6,"7,340,900"
WalMart,WMT,5/23/2019,101.86,101.82,"6,454,600"
WalMart,WMT,5/24/2019,102.67,102.18,"4,483,200"
WalMart,WMT,5/28/2019,102.42,102.56,"10,271,700"
WalMart,WMT,5/29/2019,102.12,102.11,"6,520,200"
WalMart,WMT,5/30/2019,102.19,102.49,"5,019,600"
WalMart,WMT,5/31/2019,101.44,101.35,"5,927,500"
WalMart,WMT,6/3/2019,101.96,101.63,"6,614,700"
WalMart,WMT,6/4/2019,102.56,102.61,"5,964,900"
WalMart,WMT,6/5/2019,104.42,102.75,"6,902,900"
WalMart,WMT,6/6/2019,105.11,104.49,"8,063,700"
WalMart,WMT,6/7/2019,106.06,105.23,"6,809,400"
WalMart,WMT,6/10/2019,107.52,106.48,"6,325,700"
WalMart,WMT,6/11/2019,107.94,108,"6,747,300"
WalMart,WMT,6/12/2019,108.82,107.92,"4,634,500"
WalMart,WMT,6/13/2019,108.65,109,"5,485,000"
WalMart,WMT,6/14/2019,109.07,108.78,"4,525,900"
WalMart,WMT,6/17/2019,109.16,109.12,"4,147,000"
WalMart,WMT,6/18/2019,109.65,109.8,"4,911,200"
WalMart,WMT,6/19/2019,109.62,109.8,"3,924,600"
WalMart,WMT,6/20/2019,110.32,109.82,"5,001,500"
WalMart,WMT,6/21/2019,111.13,110.34,"13,178,600"
WalMart,WMT,6/24/2019,111.24,111.49,"6,032,800"
WalMart,WMT,6/25/2019,110.72,110.88,"6,105,000"
WalMart,WMT,6/26/2019,110.16,110.85,"4,161,700"
WalMart,WMT,6/27/2019,110.1,110.06,"5,481,300"
WalMart,WMT,6/28/2019,110.49,110.55,"6,506,700"
WalMart,WMT,7/1/2019,110.62,111.3,"5,514,700"
WalMart,WMT,7/2/2019,111.6,110.83,"4,062,900"
WalMart,WMT,7/3/2019,112.32,111.18,"3,207,300"
WalMart,WMT,7/5/2019,111.98,112,"3,579,400"
WalMart,WMT,7/8/2019,112.72,111.92,"4,715,700"
WalMart,WMT,7/9/2019,112.88,112.89,"5,423,400"
WalMart,WMT,7/10/2019,112.98,113.12,"4,579,000"
WalMart,WMT,7/11/2019,113.92,113.34,"3,896,600"
WalMart,WMT,7/12/2019,114.6,114.09,"3,743,300"
WalMart,WMT,7/15/2019,114.98,114.67,"3,346,000"
WalMart,WMT,7/16/2019,114.76,115.33,"3,488,200"
WalMart,WMT,7/17/2019,114.6,114.81,"2,688,500"
WalMart,WMT,7/18/2019,114.72,114.35,"3,224,800"
WalMart,WMT,7/19/2019,113.9,115,"3,796,300"
WalMart,WMT,7/22/2019,112.82,114.1,"4,516,900"
WalMart,WMT,7/23/2019,112.09,113.12,"5,754,200"
WalMart,WMT,7/24/2019,112,112.03,"4,177,300"
WalMart,WMT,7/25/2019,112.22,112.18,"3,851,500"
WalMart,WMT,7/26/2019,113.02,112.12,"4,729,000"
WalMart,WMT,7/29/2019,112.27,112.84,"3,746,600"
WalMart,WMT,7/30/2019,112.06,112.06,"3,035,200"
WalMart,WMT,7/31/2019,110.38,111.91,"6,211,300"
WalMart,WMT,8/1/2019,109.38,110.32,"7,455,000"
WalMart,WMT,8/2/2019,109.4,109.74,"5,656,700"
WalMart,WMT,8/5/2019,105.82,108,"7,570,000"
WalMart,WMT,8/6/2019,107.27,106.19,"7,016,400"
WalMart,WMT,8/7/2019,108.2,107.02,"7,278,500"
WalMart,WMT,8/8/2019,108.52,108.01,"4,374,400"
WalMart,WMT,8/9/2019,107.28,108.06,"4,193,500"
WalMart,WMT,8/12/2019,105.22,106.72,"5,305,000"
WalMart,WMT,8/13/2019,107.41,105.25,"6,675,300"
WalMart,WMT,8/14/2019,106.2,105.48,"9,312,800"
WalMart,WMT,8/15/2019,112.69,112.53,"19,812,900"
WalMart,WMT,8/16/2019,112.99,114.08,"10,965,200"
WalMart,WMT,8/19/2019,113.81,114.35,"7,178,100"
WalMart,WMT,8/20/2019,112.05,113.86,"6,112,300"
WalMart,WMT,8/21/2019,112.02,113.98,"8,156,400"
WalMart,WMT,8/22/2019,111.91,112.2,"5,995,400"
WalMart,WMT,8/23/2019,110.83,111.62,"6,236,700"
WalMart,WMT,8/26/2019,111.99,111.56,"5,935,700"
WalMart,WMT,8/27/2019,112.42,112.42,"5,733,700"
WalMart,WMT,8/28/2019,112.72,112.28,"5,371,000"
WalMart,WMT,8/29/2019,114.08,114.2,"5,270,500"
WalMart,WMT,8/30/2019,114.26,115,"5,705,300"
WalMart,WMT,9/3/2019,114.64,113.68,"5,942,700"
WalMart,WMT,9/4/2019,115.91,115.69,"5,782,900"
WalMart,WMT,9/5/2019,115.44,117.67,"5,826,400"
WalMart,WMT,9/6/2019,114.73,115.44,"4,346,400"
WalMart,WMT,9/9/2019,116.33,114.5,"5,973,700"
WalMart,WMT,9/10/2019,116.05,115.99,"4,857,400"
WalMart,WMT,9/11/2019,116.02,116,"5,284,100"
WalMart,WMT,9/12/2019,116.92,116.65,"4,474,300"
WalMart,WMT,9/13/2019,117.43,117.16,"5,638,600"
WalMart,WMT,9/16/2019,115.57,116.54,"6,090,300"
WalMart,WMT,9/17/2019,116.51,115.32,"4,604,500"
WalMart,WMT,9/18/2019,117.16,116.91,"3,956,000"
WalMart,WMT,9/19/2019,117.11,117.4,"3,380,600"
WalMart,WMT,9/20/2019,116.98,117.35,"11,332,400"
WalMart,WMT,9/23/2019,117.62,116.61,"5,162,500"
WalMart,WMT,9/24/2019,118.4,118.25,"7,273,100"
WalMart,WMT,9/25/2019,118.47,118.47,"4,613,600"
WalMart,WMT,9/26/2019,118.3,118.8,"3,986,900"
WalMart,WMT,9/27/2019,118.45,119.21,"3,434,700"
WalMart,WMT,9/30/2019,118.68,118.67,"3,401,400"
WalMart,WMT,10/1/2019,117.85,118.85,"3,729,300"
WalMart,WMT,10/2/2019,116.12,117.4,"5,944,500"
WalMart,WMT,10/3/2019,116.31,115.88,"5,206,500"
WalMart,WMT,10/4/2019,118.16,116.4,"4,627,000"
WalMart,WMT,10/7/2019,117.23,118.1,"4,695,000"
WalMart,WMT,10/8/2019,117.58,116.81,"5,125,100"
WalMart,WMT,10/9/2019,118.93,118.18,"3,903,400"
WalMart,WMT,10/10/2019,119.61,118.9,"4,341,500"
WalMart,WMT,10/11/2019,120.24,119.92,"6,127,900"
WalMart,WMT,10/14/2019,119.17,119.85,"4,573,300"
WalMart,WMT,10/15/2019,119.53,119.33,"4,516,700"
WalMart,WMT,10/16/2019,119.42,119.31,"3,781,600"
WalMart,WMT,10/17/2019,119.84,119.67,"3,910,900"
WalMart,WMT,10/18/2019,119.14,120.45,"5,592,300"
WalMart,WMT,10/21/2019,119.74,119.3,"3,410,100"
WalMart,WMT,10/22/2019,119.58,119.75,"2,544,700"
WalMart,WMT,10/23/2019,119.35,119.17,"2,840,000"
WalMart,WMT,10/24/2019,119.1,119.15,"2,900,300"
WalMart,WMT,10/25/2019,119.04,119,"2,564,100"
WalMart,WMT,10/28/2019,119.22,119.25,"3,404,300"
WalMart,WMT,10/29/2019,117.15,118.5,"4,791,100"
WalMart,WMT,10/30/2019,118.1,117.18,"2,996,000"
WalMart,WMT,10/31/2019,117.26,117.93,"4,881,300"
WalMart,WMT,11/1/2019,117.62,117.92,"3,762,600"
WalMart,WMT,11/4/2019,117.57,118.4,"4,646,000"
WalMart,WMT,11/5/2019,118.86,117.68,"4,217,100"
WalMart,WMT,11/6/2019,119.5,118.83,"3,614,400"
WalMart,WMT,11/7/2019,120.23,120,"4,441,400"
WalMart,WMT,11/8/2019,119.44,120.31,"3,832,700"
WalMart,WMT,11/11/2019,119.04,118.7,"4,439,000"
WalMart,WMT,11/12/2019,119.12,119.6,"5,063,100"
WalMart,WMT,11/13/2019,120.98,119.16,"7,711,800"
WalMart,WMT,11/14/2019,120.65,124.6,"22,504,200"
WalMart,WMT,11/15/2019,118.87,120.68,"10,137,700"
WalMart,WMT,11/18/2019,120.25,118.45,"6,548,000"
WalMart,WMT,11/19/2019,119.89,120.11,"3,715,400"
WalMart,WMT,11/20/2019,119.13,120.21,"5,075,900"
WalMart,WMT,11/21/2019,119.86,118.83,"4,302,400"
WalMart,WMT,11/22/2019,119.36,120.15,"3,843,100"
WalMart,WMT,11/25/2019,118.92,120,"5,881,500"
WalMart,WMT,11/26/2019,119.19,118.96,"6,292,500"
WalMart,WMT,11/27/2019,118.76,119.39,"3,434,100"
WalMart,WMT,11/29/2019,119.09,119.14,"3,157,300"
WalMart,WMT,12/2/2019,119.28,119.15,"5,670,900"
WalMart,WMT,12/3/2019,118.67,118.4,"6,594,800"
WalMart,WMT,12/4/2019,118.69,119.12,"5,556,600"
WalMart,WMT,12/5/2019,118.66,118.36,"4,352,800"
WalMart,WMT,12/6/2019,119.78,119.08,"4,340,800"
WalMart,WMT,12/9/2019,119.36,119.57,"4,816,000"
WalMart,WMT,12/10/2019,119.14,119.35,"4,282,300"
WalMart,WMT,12/11/2019,119,119.4,"3,506,400"
WalMart,WMT,12/12/2019,119.76,119,"4,149,000"
WalMart,WMT,12/13/2019,120.29,119.16,"5,366,300"
WalMart,WMT,12/16/2019,120.54,120.42,"5,350,700"
WalMart,WMT,12/17/2019,121.28,120.95,"4,575,800"
WalMart,WMT,12/18/2019,119.86,121.51,"5,103,000"
WalMart,WMT,12/19/2019,120.08,119.94,"4,464,100"
WalMart,WMT,12/20/2019,120.29,121.48,"7,954,400"
WalMart,WMT,12/23/2019,119.03,120.2,"4,485,800"
WalMart,WMT,12/24/2019,119.51,119.13,"2,227,400"
WalMart,WMT,12/26/2019,119.52,119.61,"4,223,800"
WalMart,WMT,12/27/2019,119.59,119.94,"3,544,000"
WalMart,WMT,12/30/2019,119.4,119.8,"2,945,800"
WalMart,WMT,12/31/2019,118.84,119.5,"4,912,000"
WalMart,WMT,1/2/2020,118.94,118.86,"6,764,900"
WalMart,WMT,1/3/2020,117.89,118.27,"5,399,200"
WalMart,WMT,1/6/2020,117.65,117.4,"6,445,500"
WalMart,WMT,1/7/2020,116.56,117.26,"6,846,900"
WalMart,WMT,1/8/2020,116.16,116.3,"5,875,800"
WalMart,WMT,1/9/2020,117.36,116.15,"5,563,700"
WalMart,WMT,1/10/2020,116.38,117.24,"6,054,800"
WalMart,WMT,1/13/2020,115.88,116.38,"6,112,600"
WalMart,WMT,1/14/2020,116.18,115.47,"6,585,800"
WalMart,WMT,1/15/2020,115.28,114.63,"7,454,200"
WalMart,WMT,1/16/2020,115.9,115.5,"5,369,400"
WalMart,WMT,1/17/2020,114.96,116.05,"10,045,000"
WalMart,WMT,1/21/2020,115.59,114.59,"7,353,700"
WalMart,WMT,1/22/2020,116.1,115.22,"4,926,100"
WalMart,WMT,1/23/2020,115.81,116.21,"4,305,100"
WalMart,WMT,1/24/2020,114.37,116,"4,383,400"
WalMart,WMT,1/27/2020,115.86,113.19,"7,018,400"
WalMart,WMT,1/28/2020,116.6,115.98,"5,270,200"
WalMart,WMT,1/29/2020,115.89,116.56,"3,775,500"
WalMart,WMT,1/30/2020,116.58,115.61,"4,581,500"
WalMart,WMT,1/31/2020,114.49,115.8,"7,775,800"
WalMart,WMT,2/3/2020,114.27,114.9,"4,351,900"
WalMart,WMT,2/4/2020,115.27,115.24,"5,232,200"
WalMart,WMT,2/5/2020,116.81,115.6,"5,682,900"
WalMart,WMT,2/6/2020,116.31,116.83,"5,352,900"
WalMart,WMT,2/7/2020,116.45,116.11,"3,689,600"
WalMart,WMT,2/10/2020,115.25,115.75,"6,144,900"
WalMart,WMT,2/11/2020,115.4,115.43,"5,796,800"
WalMart,WMT,2/12/2020,115.85,115.5,"4,735,600"
WalMart,WMT,2/13/2020,117.44,115.85,"5,333,200"
WalMart,WMT,2/14/2020,117.89,117.67,"8,130,600"
WalMart,WMT,2/18/2020,119.63,118.47,"11,513,200"
WalMart,WMT,2/19/2020,117.68,119.5,"7,187,800"
WalMart,WMT,2/20/2020,117.69,117.21,"5,022,900"
WalMart,WMT,2/21/2020,118.58,117.44,"6,242,100"
WalMart,WMT,2/24/2020,116.32,117.46,"6,616,000"
WalMart,WMT,2/25/2020,114.39,116.35,"7,764,300"
WalMart,WMT,2/26/2020,113.78,114.7,"6,673,300"
WalMart,WMT,2/27/2020,110.4,112.56,"9,492,300"
WalMart,WMT,2/28/2020,107.68,107.69,"17,504,100"
WalMart,WMT,3/2/2020,115.88,107.6,"17,074,200"
WalMart,WMT,3/3/2020,112.91,116.08,"11,113,600"
WalMart,WMT,3/4/2020,116.77,114.24,"8,208,400"
WalMart,WMT,3/5/2020,115.92,114.4,"8,546,100"
WalMart,WMT,3/6/2020,117.23,113.87,"9,803,700"
WalMart,WMT,3/9/2020,117.16,113.82,"19,747,800"
WalMart,WMT,3/10/2020,119.79,118.1,"12,599,100"
WalMart,WMT,3/11/2020,114.43,117.51,"10,540,000"
WalMart,WMT,3/12/2020,104.05,106.02,"18,774,400"
WalMart,WMT,3/13/2020,114.1,108.24,"14,320,700"
WalMart,WMT,3/16/2020,106.76,105.2,"12,251,300"
WalMart,WMT,3/17/2020,119.26,112.77,"17,594,900"
WalMart,WMT,3/18/2020,122.58,115,"25,626,031"
Wells Fargo,WFC,3/19/2019,51.41,52.42,"19,911,900"
Wells Fargo,WFC,3/20/2019,50.4,51.19,"20,632,400"
Wells Fargo,WFC,3/21/2019,49.86,49.98,"24,132,800"
Wells Fargo,WFC,3/22/2019,48.31,49.25,"27,975,800"
Wells Fargo,WFC,3/25/2019,48.08,48.42,"17,227,600"
Wells Fargo,WFC,3/26/2019,49.01,48.52,"16,989,600"
Wells Fargo,WFC,3/27/2019,48.77,48.94,"16,912,000"
Wells Fargo,WFC,3/28/2019,49.09,48.73,"15,881,600"
Wells Fargo,WFC,3/29/2019,48.32,49.8,"53,590,800"
Wells Fargo,WFC,4/1/2019,48.81,48.43,"42,015,500"
Wells Fargo,WFC,4/2/2019,48.21,48.57,"35,393,600"
Wells Fargo,WFC,4/3/2019,48.86,48.47,"30,366,300"
Wells Fargo,WFC,4/4/2019,49.17,48.95,"19,260,100"
Wells Fargo,WFC,4/5/2019,48.78,49.26,"23,734,900"
Wells Fargo,WFC,4/8/2019,48.88,48.64,"18,875,200"
Wells Fargo,WFC,4/9/2019,48.14,48.68,"22,903,500"
Wells Fargo,WFC,4/10/2019,47.79,48.08,"30,977,800"
Wells Fargo,WFC,4/11/2019,47.74,47.97,"33,662,700"
Wells Fargo,WFC,4/12/2019,46.49,47.75,"70,271,400"
Wells Fargo,WFC,4/15/2019,46.77,45.87,"34,954,000"
Wells Fargo,WFC,4/16/2019,47.65,46.88,"25,217,100"
Wells Fargo,WFC,4/17/2019,47.55,47.96,"25,144,000"
Wells Fargo,WFC,4/18/2019,47.58,47.44,"22,416,800"
Wells Fargo,WFC,4/22/2019,47.26,47.41,"15,972,600"
Wells Fargo,WFC,4/23/2019,47.35,47.2,"16,434,300"
Wells Fargo,WFC,4/24/2019,47.48,47.06,"17,831,800"
Wells Fargo,WFC,4/25/2019,47.51,47.17,"23,042,800"
Wells Fargo,WFC,4/26/2019,47.96,47.52,"13,035,500"
Wells Fargo,WFC,4/29/2019,48.27,47.97,"16,918,700"
Wells Fargo,WFC,4/30/2019,48.41,48.35,"18,525,100"
Wells Fargo,WFC,5/1/2019,48.23,48.32,"17,542,100"
Wells Fargo,WFC,5/2/2019,48.3,48.35,"16,883,000"
Wells Fargo,WFC,5/3/2019,48.65,48.52,"16,571,300"
Wells Fargo,WFC,5/6/2019,48.43,47.99,"19,279,900"
Wells Fargo,WFC,5/7/2019,47.17,48.05,"23,919,100"
Wells Fargo,WFC,5/8/2019,47,47.06,"19,814,400"
Wells Fargo,WFC,5/9/2019,46.74,46,"23,246,900"
Wells Fargo,WFC,5/10/2019,47.15,46.41,"19,983,400"
Wells Fargo,WFC,5/13/2019,46.33,46.28,"23,304,700"
Wells Fargo,WFC,5/14/2019,46.49,46.38,"21,267,600"
Wells Fargo,WFC,5/15/2019,45.84,46.02,"20,123,300"
Wells Fargo,WFC,5/16/2019,45.9,45.99,"20,764,100"
Wells Fargo,WFC,5/17/2019,45.7,45.44,"22,273,500"
Wells Fargo,WFC,5/20/2019,45.45,45.62,"18,854,000"
Wells Fargo,WFC,5/21/2019,46.33,45.62,"18,416,300"
Wells Fargo,WFC,5/22/2019,46.1,46.07,"13,155,000"
Wells Fargo,WFC,5/23/2019,45.56,45.83,"17,643,700"
Wells Fargo,WFC,5/24/2019,46.17,45.76,"13,425,500"
Wells Fargo,WFC,5/28/2019,45.59,46.07,"19,984,600"
Wells Fargo,WFC,5/29/2019,45.48,45.39,"16,058,800"
Wells Fargo,WFC,5/30/2019,45.05,45.69,"13,775,900"
Wells Fargo,WFC,5/31/2019,44.37,44.53,"17,540,500"
Wells Fargo,WFC,6/3/2019,44.52,44.24,"20,172,500"
Wells Fargo,WFC,6/4/2019,45.68,45.16,"21,082,000"
Wells Fargo,WFC,6/5/2019,45.86,45.87,"13,705,400"
Wells Fargo,WFC,6/6/2019,45.92,45.74,"16,020,500"
Wells Fargo,WFC,6/7/2019,45.63,45.9,"14,979,900"
Wells Fargo,WFC,6/10/2019,46.27,46.06,"15,242,700"
Wells Fargo,WFC,6/11/2019,46.26,45.84,"15,078,300"
Wells Fargo,WFC,6/12/2019,44.91,46.01,"22,463,300"
Wells Fargo,WFC,6/13/2019,45.29,45.1,"15,629,400"
Wells Fargo,WFC,6/14/2019,45.59,45.31,"16,147,500"
Wells Fargo,WFC,6/17/2019,45.27,45.58,"13,420,400"
Wells Fargo,WFC,6/18/2019,46.1,45.25,"18,611,100"
Wells Fargo,WFC,6/19/2019,45.65,46.48,"17,787,600"
Wells Fargo,WFC,6/20/2019,45.86,45.85,"19,205,200"
Wells Fargo,WFC,6/21/2019,46.89,45.84,"39,186,200"
Wells Fargo,WFC,6/24/2019,46.27,46.55,"21,854,400"
Wells Fargo,WFC,6/25/2019,46.14,46.13,"20,814,000"
Wells Fargo,WFC,6/26/2019,45.8,46.21,"17,106,800"
Wells Fargo,WFC,6/27/2019,46.29,46.22,"13,391,600"
Wells Fargo,WFC,6/28/2019,47.32,46.81,"31,030,900"
Wells Fargo,WFC,7/1/2019,47.69,47.88,"15,122,100"
Wells Fargo,WFC,7/2/2019,47.23,47.52,"12,107,200"
Wells Fargo,WFC,7/3/2019,47.66,47.3,"10,438,400"
Wells Fargo,WFC,7/5/2019,47.77,48.1,"10,801,600"
Wells Fargo,WFC,7/8/2019,47.53,47.4,"13,189,300"
Wells Fargo,WFC,7/9/2019,47.83,47.3,"12,595,000"
Wells Fargo,WFC,7/10/2019,47.15,47.67,"12,784,900"
Wells Fargo,WFC,7/11/2019,47.14,47.21,"19,751,400"
Wells Fargo,WFC,7/12/2019,47.36,47.12,"12,792,600"
Wells Fargo,WFC,7/15/2019,46.71,47.4,"21,338,400"
Wells Fargo,WFC,7/16/2019,45.3,46.72,"37,548,300"
Wells Fargo,WFC,7/17/2019,45.21,45.2,"24,502,100"
Wells Fargo,WFC,7/18/2019,45.82,45.22,"19,412,500"
Wells Fargo,WFC,7/19/2019,46.03,45.96,"21,847,900"
Wells Fargo,WFC,7/22/2019,46.48,45.89,"17,972,100"
Wells Fargo,WFC,7/23/2019,47.2,46.68,"21,150,200"
Wells Fargo,WFC,7/24/2019,48.45,47.3,"29,357,200"
Wells Fargo,WFC,7/25/2019,48.09,48.52,"20,562,000"
Wells Fargo,WFC,7/26/2019,49.3,48.15,"21,641,500"
Wells Fargo,WFC,7/29/2019,48.28,49.38,"19,148,600"
Wells Fargo,WFC,7/30/2019,48.55,48.01,"14,207,000"
Wells Fargo,WFC,7/31/2019,48.41,48.26,"23,422,800"
Wells Fargo,WFC,8/1/2019,47.06,48.41,"22,668,600"
Wells Fargo,WFC,8/2/2019,47.44,47.11,"20,159,000"
Wells Fargo,WFC,8/5/2019,46.14,46.5,"27,113,500"
Wells Fargo,WFC,8/6/2019,46.93,46.61,"19,446,100"
Wells Fargo,WFC,8/7/2019,45.81,46.07,"27,830,000"
Wells Fargo,WFC,8/8/2019,46.4,45.69,"20,671,300"
Wells Fargo,WFC,8/9/2019,46.3,46.02,"19,786,100"
Wells Fargo,WFC,8/12/2019,45.43,45.51,"16,460,500"
Wells Fargo,WFC,8/13/2019,45.96,45.61,"16,649,100"
Wells Fargo,WFC,8/14/2019,43.97,45.02,"28,786,700"
Wells Fargo,WFC,8/15/2019,43.38,44.3,"27,900,000"
Wells Fargo,WFC,8/16/2019,44.39,43.74,"21,196,600"
Wells Fargo,WFC,8/19/2019,45.25,45.13,"15,378,100"
Wells Fargo,WFC,8/20/2019,44.68,45.04,"13,345,800"
Wells Fargo,WFC,8/21/2019,45,44.96,"13,513,700"
Wells Fargo,WFC,8/22/2019,45.62,45.33,"14,703,900"
Wells Fargo,WFC,8/23/2019,44.42,45.2,"21,152,500"
Wells Fargo,WFC,8/26/2019,44.98,44.71,"15,973,100"
Wells Fargo,WFC,8/27/2019,44.75,45.23,"15,038,200"
Wells Fargo,WFC,8/28/2019,45.47,44.64,"14,740,000"
Wells Fargo,WFC,8/29/2019,46.19,46,"16,196,600"
Wells Fargo,WFC,8/30/2019,46.57,46.54,"15,250,600"
Wells Fargo,WFC,9/3/2019,46.09,46.31,"17,224,200"
Wells Fargo,WFC,9/4/2019,46.5,46.54,"17,123,100"
Wells Fargo,WFC,9/5/2019,47.62,47.31,"19,243,400"
Wells Fargo,WFC,9/6/2019,47.15,47.58,"18,846,100"
Wells Fargo,WFC,9/9/2019,48.41,47.32,"27,651,400"
Wells Fargo,WFC,9/10/2019,48.31,48.07,"25,822,400"
Wells Fargo,WFC,9/11/2019,48.85,48.29,"19,190,000"
Wells Fargo,WFC,9/12/2019,48.65,48.52,"24,305,900"
Wells Fargo,WFC,9/13/2019,48.92,49.01,"25,142,400"
Wells Fargo,WFC,9/16/2019,48.98,48.46,"17,759,700"
Wells Fargo,WFC,9/17/2019,48.76,48.7,"18,346,100"
Wells Fargo,WFC,9/18/2019,48.93,48.63,"20,511,700"
Wells Fargo,WFC,9/19/2019,48.91,48.99,"16,887,500"
Wells Fargo,WFC,9/20/2019,48.63,49.07,"30,229,400"
Wells Fargo,WFC,9/23/2019,48.96,48.32,"20,603,400"
Wells Fargo,WFC,9/24/2019,48.65,48.98,"21,629,300"
Wells Fargo,WFC,9/25/2019,49.26,48.73,"21,313,100"
Wells Fargo,WFC,9/26/2019,48.87,49.25,"19,984,000"
Wells Fargo,WFC,9/27/2019,50.71,50.4,"59,467,400"
Wells Fargo,WFC,9/30/2019,50.44,50.77,"26,897,100"
Wells Fargo,WFC,10/1/2019,49.06,50.65,"27,249,300"
Wells Fargo,WFC,10/2/2019,48.47,48.72,"23,515,900"
Wells Fargo,WFC,10/3/2019,48.48,48.3,"20,212,200"
Wells Fargo,WFC,10/4/2019,49.21,48.66,"15,779,500"
Wells Fargo,WFC,10/7/2019,48.81,48.95,"15,691,900"
Wells Fargo,WFC,10/8/2019,47.82,48.25,"19,734,000"
Wells Fargo,WFC,10/9/2019,48.15,48.17,"13,467,800"
Wells Fargo,WFC,10/10/2019,48.65,48.33,"18,267,800"
Wells Fargo,WFC,10/11/2019,49.21,49.46,"23,024,600"
Wells Fargo,WFC,10/14/2019,49.27,49.09,"16,870,500"
Wells Fargo,WFC,10/15/2019,50.11,49.28,"38,478,400"
Wells Fargo,WFC,10/16/2019,49.59,50.04,"23,728,400"
Wells Fargo,WFC,10/17/2019,49.61,49.98,"20,560,100"
Wells Fargo,WFC,10/18/2019,49.97,49.34,"21,199,500"
Wells Fargo,WFC,10/21/2019,50.46,50.28,"19,409,100"
Wells Fargo,WFC,10/22/2019,50.62,50.44,"18,526,900"
Wells Fargo,WFC,10/23/2019,50.93,50.72,"14,173,700"
Wells Fargo,WFC,10/24/2019,51.1,50.66,"16,695,400"
Wells Fargo,WFC,10/25/2019,51.57,51.08,"17,433,300"
Wells Fargo,WFC,10/28/2019,51.65,51.94,"23,914,800"
Wells Fargo,WFC,10/29/2019,52.17,51.5,"21,063,000"
Wells Fargo,WFC,10/30/2019,52.03,51.88,"16,155,900"
Wells Fargo,WFC,10/31/2019,51.63,51.77,"18,814,700"
Wells Fargo,WFC,11/1/2019,52.18,52.13,"16,359,100"
Wells Fargo,WFC,11/4/2019,52.72,52.58,"17,559,900"
Wells Fargo,WFC,11/5/2019,53.3,52.74,"25,965,300"
Wells Fargo,WFC,11/6/2019,53.8,53.29,"22,051,100"
Wells Fargo,WFC,11/7/2019,54,53.78,"23,452,500"
Wells Fargo,WFC,11/8/2019,54.1,53.83,"14,722,100"
Wells Fargo,WFC,11/11/2019,54.05,53.79,"10,659,400"
Wells Fargo,WFC,11/12/2019,54.22,53.75,"15,187,600"
Wells Fargo,WFC,11/13/2019,53.29,53.81,"16,846,800"
Wells Fargo,WFC,11/14/2019,53.49,53.22,"16,491,400"
Wells Fargo,WFC,11/15/2019,53.8,53.78,"15,225,300"
Wells Fargo,WFC,11/18/2019,54,53.84,"14,374,600"
Wells Fargo,WFC,11/19/2019,54.03,54.1,"14,434,100"
Wells Fargo,WFC,11/20/2019,53.54,53.73,"14,994,700"
Wells Fargo,WFC,11/21/2019,53.56,53.84,"16,186,100"
Wells Fargo,WFC,11/22/2019,54.28,53.9,"13,823,400"
Wells Fargo,WFC,11/25/2019,54.21,54.53,"15,561,000"
Wells Fargo,WFC,11/26/2019,53.81,54.11,"18,078,900"
Wells Fargo,WFC,11/27/2019,54.34,54.15,"16,352,900"
Wells Fargo,WFC,11/29/2019,54.46,54.07,"10,508,600"
Wells Fargo,WFC,12/2/2019,53.62,54.31,"20,252,700"
Wells Fargo,WFC,12/3/2019,52.58,53.01,"25,560,700"
Wells Fargo,WFC,12/4/2019,53.24,52.6,"18,867,400"
Wells Fargo,WFC,12/5/2019,53.23,53.41,"13,499,700"
Wells Fargo,WFC,12/6/2019,54.37,53.86,"18,325,700"
Wells Fargo,WFC,12/9/2019,53.92,54.17,"15,070,800"
Wells Fargo,WFC,12/10/2019,53.69,53.49,"15,959,100"
Wells Fargo,WFC,12/11/2019,53.17,53.74,"16,834,200"
Wells Fargo,WFC,12/12/2019,54.36,53.37,"19,119,500"
Wells Fargo,WFC,12/13/2019,53.79,54.05,"19,179,300"
Wells Fargo,WFC,12/16/2019,54.22,54.24,"19,793,500"
Wells Fargo,WFC,12/17/2019,54.34,54.11,"16,723,400"
Wells Fargo,WFC,12/18/2019,53.67,54.46,"18,857,000"
Wells Fargo,WFC,12/19/2019,53.63,53.74,"18,133,300"
Wells Fargo,WFC,12/20/2019,53.33,54.05,"66,318,000"
Wells Fargo,WFC,12/23/2019,53.81,53.34,"17,637,700"
Wells Fargo,WFC,12/24/2019,53.82,53.95,"4,635,500"
Wells Fargo,WFC,12/26/2019,54.15,54.05,"12,517,100"
Wells Fargo,WFC,12/27/2019,53.92,54.29,"9,892,000"
Wells Fargo,WFC,12/30/2019,53.6,54.17,"10,900,500"
Wells Fargo,WFC,12/31/2019,53.8,53.53,"12,566,000"
Wells Fargo,WFC,1/2/2020,53.75,53.85,"16,803,100"
Wells Fargo,WFC,1/3/2020,53.42,53.11,"15,608,800"
Wells Fargo,WFC,1/6/2020,53.1,52.74,"13,200,300"
Wells Fargo,WFC,1/7/2020,52.66,53.05,"13,278,600"
Wells Fargo,WFC,1/8/2020,52.82,52.84,"16,585,600"
Wells Fargo,WFC,1/9/2020,52.73,53.2,"20,817,400"
Wells Fargo,WFC,1/10/2020,52.5,52.79,"13,777,600"
Wells Fargo,WFC,1/13/2020,52.11,52.5,"25,197,600"
Wells Fargo,WFC,1/14/2020,49.3,50.23,"56,668,300"
Wells Fargo,WFC,1/15/2020,48.32,48.83,"47,148,000"
Wells Fargo,WFC,1/16/2020,49.25,48.46,"37,020,200"
Wells Fargo,WFC,1/17/2020,49.18,49.37,"29,669,200"
Wells Fargo,WFC,1/21/2020,48.94,49.09,"30,858,300"
Wells Fargo,WFC,1/22/2020,48.56,49.03,"20,367,700"
Wells Fargo,WFC,1/23/2020,48.22,48.39,"17,297,900"
Wells Fargo,WFC,1/24/2020,47.57,48.19,"21,239,600"
Wells Fargo,WFC,1/27/2020,47.1,46.89,"18,156,200"
Wells Fargo,WFC,1/28/2020,47.37,47.51,"16,673,300"
Wells Fargo,WFC,1/29/2020,47.27,47.42,"16,166,300"
Wells Fargo,WFC,1/30/2020,47.91,47.17,"14,760,200"
Wells Fargo,WFC,1/31/2020,46.94,47.42,"23,080,400"
Wells Fargo,WFC,2/3/2020,47.12,47.24,"15,472,000"
Wells Fargo,WFC,2/4/2020,47.26,47.7,"14,973,300"
Wells Fargo,WFC,2/5/2020,48.31,47.9,"20,141,800"
Wells Fargo,WFC,2/6/2020,47.98,48.44,"18,259,200"
Wells Fargo,WFC,2/7/2020,47.84,47.73,"13,174,600"
Wells Fargo,WFC,2/10/2020,47.77,47.67,"18,124,800"
Wells Fargo,WFC,2/11/2020,47.99,48.08,"13,686,100"
Wells Fargo,WFC,2/12/2020,47.79,48.22,"16,668,100"
Wells Fargo,WFC,2/13/2020,48.12,47.62,"12,530,000"
Wells Fargo,WFC,2/14/2020,48.22,48.14,"15,526,400"
Wells Fargo,WFC,2/18/2020,46.99,47.97,"22,423,800"
Wells Fargo,WFC,2/19/2020,47.09,47.25,"15,602,500"
Wells Fargo,WFC,2/20/2020,47.34,47,"15,965,500"
Wells Fargo,WFC,2/21/2020,47.7,47.48,"21,729,100"
Wells Fargo,WFC,2/24/2020,46.39,46.58,"23,075,900"
Wells Fargo,WFC,2/25/2020,45.12,46.29,"31,110,100"
Wells Fargo,WFC,2/26/2020,44.14,45.48,"27,372,600"
Wells Fargo,WFC,2/27/2020,42.47,43.32,"41,180,000"
Wells Fargo,WFC,2/28/2020,40.85,41.31,"71,710,100"
Wells Fargo,WFC,3/2/2020,42.26,40.98,"44,231,200"
Wells Fargo,WFC,3/3/2020,40.53,42.06,"45,091,000"
Wells Fargo,WFC,3/4/2020,41.4,41.01,"33,881,500"
Wells Fargo,WFC,3/5/2020,38.9,40,"45,037,900"
Wells Fargo,WFC,3/6/2020,37.09,37,"56,766,500"
Wells Fargo,WFC,3/9/2020,32.48,33.72,"53,277,200"
Wells Fargo,WFC,3/10/2020,35.08,34.63,"40,078,700"
Wells Fargo,WFC,3/11/2020,32.33,34.05,"44,769,500"
Wells Fargo,WFC,3/12/2020,27.2,29.81,"68,447,600"
Wells Fargo,WFC,3/13/2020,30.89,30.15,"78,365,700"
Wells Fargo,WFC,3/16/2020,26.5,26.34,"57,466,700"
Wells Fargo,WFC,3/17/2020,29.63,27.63,"58,085,400"
Wells Fargo,WFC,3/18/2020,28.12,27.7,"50,397,446"
Xerox,XRX,3/19/2019,31.88,32.09,"3,785,700"
Xerox,XRX,3/20/2019,32.01,31.84,"2,404,500"
Xerox,XRX,3/21/2019,32.91,32,"2,681,100"
Xerox,XRX,3/22/2019,31.07,32.7,"3,359,200"
Xerox,XRX,3/25/2019,31.14,30.94,"3,036,100"
Xerox,XRX,3/26/2019,32.03,31.49,"2,487,000"
Xerox,XRX,3/27/2019,31.76,32.12,"3,054,900"
Xerox,XRX,3/28/2019,32.01,31.66,"3,028,300"
Xerox,XRX,3/29/2019,31.98,32.21,"4,058,100"
Xerox,XRX,4/1/2019,33.01,32.52,"3,519,600"
Xerox,XRX,4/2/2019,32.95,32.92,"3,411,600"
Xerox,XRX,4/3/2019,33.09,33.14,"2,400,800"
Xerox,XRX,4/4/2019,33.05,33.11,"937,900"
Xerox,XRX,4/5/2019,33.38,33.07,"2,409,800"
Xerox,XRX,4/8/2019,33.75,33.28,"2,906,000"
Xerox,XRX,4/9/2019,33.24,33.59,"1,672,400"
Xerox,XRX,4/10/2019,33.84,33.2,"1,856,400"
Xerox,XRX,4/11/2019,34.25,34,"2,041,200"
Xerox,XRX,4/12/2019,34.39,34.59,"1,446,800"
Xerox,XRX,4/15/2019,34.53,34.36,"1,526,300"
Xerox,XRX,4/16/2019,35,34.67,"2,067,600"
Xerox,XRX,4/17/2019,34.67,35,"2,227,000"
Xerox,XRX,4/18/2019,34.56,34.66,"2,745,600"
Xerox,XRX,4/22/2019,33.81,34.34,"4,078,700"
Xerox,XRX,4/23/2019,34.19,33.97,"3,690,800"
Xerox,XRX,4/24/2019,33.69,34.25,"2,927,800"
Xerox,XRX,4/25/2019,32.21,33.34,"3,662,100"
Xerox,XRX,4/26/2019,32.31,32.18,"2,798,500"
Xerox,XRX,4/29/2019,33.03,32.35,"2,908,300"
Xerox,XRX,4/30/2019,33.36,32.89,"2,883,000"
Xerox,XRX,5/1/2019,33.26,33.66,"1,667,400"
Xerox,XRX,5/2/2019,32.95,33,"2,276,200"
Xerox,XRX,5/3/2019,32.95,33.2,"2,361,800"
Xerox,XRX,5/6/2019,32.65,32.19,"2,469,200"
Xerox,XRX,5/7/2019,32.67,32.32,"3,304,300"
Xerox,XRX,5/8/2019,32.09,32.59,"3,663,900"
Xerox,XRX,5/9/2019,32.17,31.72,"3,897,300"
Xerox,XRX,5/10/2019,32.23,31.87,"2,620,900"
Xerox,XRX,5/13/2019,31.18,31.42,"2,555,800"
Xerox,XRX,5/14/2019,31.44,31.25,"2,122,100"
Xerox,XRX,5/15/2019,31.98,31.36,"1,647,000"
Xerox,XRX,5/16/2019,32.47,32.12,"2,200,800"
Xerox,XRX,5/17/2019,32.3,32.14,"2,088,600"
Xerox,XRX,5/20/2019,32.12,31.82,"1,457,000"
Xerox,XRX,5/21/2019,32.91,32.43,"3,544,400"
Xerox,XRX,5/22/2019,31.85,32.62,"2,337,700"
Xerox,XRX,5/23/2019,31.88,31.34,"1,697,000"
Xerox,XRX,5/24/2019,31.91,32.14,"1,546,700"
Xerox,XRX,5/28/2019,32.19,32,"3,158,200"
Xerox,XRX,5/29/2019,31.55,31.87,"1,382,100"
Xerox,XRX,5/30/2019,31.56,31.7,"1,324,500"
Xerox,XRX,5/31/2019,30.61,31.06,"3,086,900"
Xerox,XRX,6/3/2019,30.98,30.67,"2,030,000"
Xerox,XRX,6/4/2019,33.3,31.28,"3,416,200"
Xerox,XRX,6/5/2019,33.42,33.41,"1,859,300"
Xerox,XRX,6/6/2019,34.03,33.53,"2,033,500"
Xerox,XRX,6/7/2019,34.16,34.13,"1,537,900"
Xerox,XRX,6/10/2019,34.69,34.27,"1,310,200"
Xerox,XRX,6/11/2019,35.02,35,"1,778,100"
Xerox,XRX,6/12/2019,34.91,34.78,"1,803,800"
Xerox,XRX,6/13/2019,35.17,35.01,"1,883,300"
Xerox,XRX,6/14/2019,34.42,34.95,"1,470,600"
Xerox,XRX,6/17/2019,34.28,34.43,"1,893,200"
Xerox,XRX,6/18/2019,34.89,34.53,"2,244,100"
Xerox,XRX,6/19/2019,34.96,34.97,"1,863,300"
Xerox,XRX,6/20/2019,35.45,35.39,"2,057,400"
Xerox,XRX,6/21/2019,35.26,35.34,"3,293,000"
Xerox,XRX,6/24/2019,34.82,35.37,"1,562,000"
Xerox,XRX,6/25/2019,34.76,34.79,"1,940,400"
Xerox,XRX,6/26/2019,35.3,35.02,"1,697,500"
Xerox,XRX,6/27/2019,35.33,35.16,"1,136,600"
Xerox,XRX,6/28/2019,35.41,35.44,"2,775,300"
Xerox,XRX,7/1/2019,36.24,36.08,"2,492,700"
Xerox,XRX,7/2/2019,35.64,36.15,"1,543,800"
Xerox,XRX,7/3/2019,36.48,35.88,"805,900"
Xerox,XRX,7/5/2019,36.44,36.07,"1,339,300"
Xerox,XRX,7/8/2019,35.66,36.09,"1,571,300"
Xerox,XRX,7/9/2019,35.95,35.39,"1,819,800"
Xerox,XRX,7/10/2019,35.48,36.07,"2,126,200"
Xerox,XRX,7/11/2019,34.92,35.52,"1,943,900"
Xerox,XRX,7/12/2019,35.37,35.12,"1,452,500"
Xerox,XRX,7/15/2019,35.01,35.34,"1,403,000"
Xerox,XRX,7/16/2019,35.31,35.01,"1,836,000"
Xerox,XRX,7/17/2019,34.86,35.3,"1,795,000"
Xerox,XRX,7/18/2019,35.2,34.78,"1,391,100"
Xerox,XRX,7/19/2019,34.29,35.29,"1,827,200"
Xerox,XRX,7/22/2019,34.03,34.32,"1,947,800"
Xerox,XRX,7/23/2019,34.72,34.35,"1,429,000"
Xerox,XRX,7/24/2019,35.09,34.54,"1,962,700"
Xerox,XRX,7/25/2019,34.54,34.96,"2,022,300"
Xerox,XRX,7/26/2019,34.43,34.59,"1,442,900"
Xerox,XRX,7/29/2019,33.94,34.4,"2,001,800"
Xerox,XRX,7/30/2019,32.78,33.56,"5,448,500"
Xerox,XRX,7/31/2019,32.1,32.39,"5,865,800"
Xerox,XRX,8/1/2019,31.64,32.04,"2,410,400"
Xerox,XRX,8/2/2019,30.58,31.52,"3,903,700"
Xerox,XRX,8/5/2019,29.34,29.71,"2,761,600"
Xerox,XRX,8/6/2019,29.29,29.31,"2,571,200"
Xerox,XRX,8/7/2019,29.25,28.91,"2,015,000"
Xerox,XRX,8/8/2019,29.72,29.42,"1,818,500"
Xerox,XRX,8/9/2019,28.2,29.67,"2,598,600"
Xerox,XRX,8/12/2019,28.09,27.93,"2,001,400"
Xerox,XRX,8/13/2019,28.35,28,"2,068,600"
Xerox,XRX,8/14/2019,27.58,27.75,"2,859,600"
Xerox,XRX,8/15/2019,27.93,27.59,"2,696,100"
Xerox,XRX,8/16/2019,28.57,28.22,"1,504,900"
Xerox,XRX,8/19/2019,28.36,29.02,"1,750,500"
Xerox,XRX,8/20/2019,28.08,28.19,"1,487,800"
Xerox,XRX,8/21/2019,28.59,28.47,"1,588,100"
Xerox,XRX,8/22/2019,28.61,28.77,"2,118,600"
Xerox,XRX,8/23/2019,27.78,28.24,"2,621,000"
Xerox,XRX,8/26/2019,28.1,28.16,"1,604,000"
Xerox,XRX,8/27/2019,27.49,27.31,"2,136,400"
Xerox,XRX,8/28/2019,27.82,27.43,"2,114,700"
Xerox,XRX,8/29/2019,28.79,28.24,"1,505,200"
Xerox,XRX,8/30/2019,28.99,29.11,"2,053,600"
Xerox,XRX,9/3/2019,29.11,28.6,"2,431,400"
Xerox,XRX,9/4/2019,29.31,29.4,"1,405,400"
Xerox,XRX,9/5/2019,29.85,29.63,"1,774,700"
Xerox,XRX,9/6/2019,29.85,29.78,"1,493,600"
Xerox,XRX,9/9/2019,31.3,30.1,"2,916,900"
Xerox,XRX,9/10/2019,31.3,31.38,"2,014,300"
Xerox,XRX,9/11/2019,31.23,31.26,"1,705,000"
Xerox,XRX,9/12/2019,30.47,31.11,"2,400,200"
Xerox,XRX,9/13/2019,30.82,30.62,"1,368,000"
Xerox,XRX,9/16/2019,31.06,30.69,"1,265,900"
Xerox,XRX,9/17/2019,30.73,30.72,"1,011,400"
Xerox,XRX,9/18/2019,30.58,30.76,"1,288,000"
Xerox,XRX,9/19/2019,30.2,30.71,"1,245,800"
Xerox,XRX,9/20/2019,29.64,30.4,"3,137,800"
Xerox,XRX,9/23/2019,29.83,29.57,"1,763,900"
Xerox,XRX,9/24/2019,29.51,29.98,"1,399,900"
Xerox,XRX,9/25/2019,30,29.58,"1,010,600"
Xerox,XRX,9/26/2019,30.39,30,"2,879,300"
Xerox,XRX,9/27/2019,30.33,30.37,"1,813,600"
Xerox,XRX,9/30/2019,29.91,30.39,"2,227,200"
Xerox,XRX,10/1/2019,29.47,30.17,"1,919,600"
Xerox,XRX,10/2/2019,28.97,29.17,"1,493,100"
Xerox,XRX,10/3/2019,29.33,28.89,"1,396,500"
Xerox,XRX,10/4/2019,29.59,29.44,"1,428,400"
Xerox,XRX,10/7/2019,29.83,29.46,"1,906,000"
Xerox,XRX,10/8/2019,28.31,29.51,"2,070,000"
Xerox,XRX,10/9/2019,28.76,28.59,"1,214,300"
Xerox,XRX,10/10/2019,28.82,28.75,"1,221,600"
Xerox,XRX,10/11/2019,29.41,29.23,"1,987,700"
Xerox,XRX,10/14/2019,29.26,29.35,"1,281,700"
Xerox,XRX,10/15/2019,29.84,29.33,"1,295,600"
Xerox,XRX,10/16/2019,29.45,29.73,"1,527,100"
Xerox,XRX,10/17/2019,29.57,29.54,"723,500"
Xerox,XRX,10/18/2019,29.8,29.42,"1,558,500"
Xerox,XRX,10/21/2019,29.96,29.98,"1,133,600"
Xerox,XRX,10/22/2019,30.36,29.94,"1,167,000"
Xerox,XRX,10/23/2019,30.68,30.1,"1,517,400"
Xerox,XRX,10/24/2019,30.38,30.84,"1,101,700"
Xerox,XRX,10/25/2019,30.51,30.28,"1,440,700"
Xerox,XRX,10/28/2019,30.79,30.72,"1,423,200"
Xerox,XRX,10/29/2019,34.42,32.81,"6,324,300"
Xerox,XRX,10/30/2019,34.12,34.03,"2,913,700"
Xerox,XRX,10/31/2019,33.93,34.13,"2,902,600"
Xerox,XRX,11/1/2019,33.48,34.04,"1,918,900"
Xerox,XRX,11/4/2019,34.67,33.44,"1,910,700"
Xerox,XRX,11/5/2019,36.37,36.5,"3,266,600"
Xerox,XRX,11/6/2019,37.66,36.37,"10,863,300"
Xerox,XRX,11/7/2019,37.31,38.03,"5,836,400"
Xerox,XRX,11/8/2019,38.85,37.59,"4,746,700"
Xerox,XRX,11/11/2019,38.36,38.54,"2,061,600"
Xerox,XRX,11/12/2019,37.45,38.42,"3,256,300"
Xerox,XRX,11/13/2019,37.6,37.3,"1,550,800"
Xerox,XRX,11/14/2019,38.65,37.8,"3,367,900"
Xerox,XRX,11/15/2019,38.94,39.03,"2,276,700"
Xerox,XRX,11/18/2019,39.3,38.56,"2,242,600"
Xerox,XRX,11/19/2019,38.69,39.37,"3,022,400"
Xerox,XRX,11/20/2019,38.3,38.37,"2,484,500"
Xerox,XRX,11/21/2019,38.69,38.44,"2,160,800"
Xerox,XRX,11/22/2019,39.06,38.69,"1,526,000"
Xerox,XRX,11/25/2019,38.76,39.15,"2,834,300"
Xerox,XRX,11/26/2019,38.3,38.65,"2,688,000"
Xerox,XRX,11/27/2019,38.8,38.46,"1,301,100"
Xerox,XRX,11/29/2019,38.93,38.66,"1,137,800"
Xerox,XRX,12/2/2019,38.5,38.95,"1,421,400"
Xerox,XRX,12/3/2019,38.25,38.02,"3,213,300"
Xerox,XRX,12/4/2019,38.35,38.33,"1,470,000"
Xerox,XRX,12/5/2019,37.82,38.43,"2,357,400"
Xerox,XRX,12/6/2019,37.77,38,"1,826,100"
Xerox,XRX,12/9/2019,37.31,37.85,"2,851,900"
Xerox,XRX,12/10/2019,36.76,37.2,"3,814,500"
Xerox,XRX,12/11/2019,36.52,36.65,"1,766,100"
Xerox,XRX,12/12/2019,37.12,36.31,"2,070,400"
Xerox,XRX,12/13/2019,36.84,37,"1,781,800"
Xerox,XRX,12/16/2019,36.81,37.04,"1,960,700"
Xerox,XRX,12/17/2019,37.08,37.07,"2,560,600"
Xerox,XRX,12/18/2019,37.29,36.93,"2,722,000"
Xerox,XRX,12/19/2019,37.03,37.41,"2,187,100"
Xerox,XRX,12/20/2019,37.35,37.2,"4,772,600"
Xerox,XRX,12/23/2019,37.35,37.31,"1,187,900"
Xerox,XRX,12/24/2019,37.37,37.42,"416,600"
Xerox,XRX,12/26/2019,37.48,37.3,"776,800"
Xerox,XRX,12/27/2019,37.31,37.55,"1,163,800"
Xerox,XRX,12/30/2019,36.9,37.13,"1,083,600"
Xerox,XRX,12/31/2019,36.87,36.78,"1,380,100"
Xerox,XRX,1/2/2020,36.93,37.09,"1,581,300"
Xerox,XRX,1/3/2020,36.45,36.3,"1,042,600"
Xerox,XRX,1/6/2020,35.9,36.09,"1,199,200"
Xerox,XRX,1/7/2020,35.95,36.05,"1,533,100"
Xerox,XRX,1/8/2020,35.93,35.91,"1,345,400"
Xerox,XRX,1/9/2020,36.6,36.06,"2,060,900"
Xerox,XRX,1/10/2020,36.65,36.67,"1,908,900"
Xerox,XRX,1/13/2020,37.04,36.73,"1,840,200"
Xerox,XRX,1/14/2020,36.78,37.13,"1,673,400"
Xerox,XRX,1/15/2020,36.72,36.68,"1,487,600"
Xerox,XRX,1/16/2020,37.29,36.93,"1,281,300"
Xerox,XRX,1/17/2020,37.33,37.37,"2,329,000"
Xerox,XRX,1/21/2020,36.03,37.12,"2,255,900"
Xerox,XRX,1/22/2020,36.32,36.15,"1,549,400"
Xerox,XRX,1/23/2020,36.23,36.12,"1,769,400"
Xerox,XRX,1/24/2020,35.52,36.1,"2,243,900"
Xerox,XRX,1/27/2020,35.05,34.66,"2,797,200"
Xerox,XRX,1/28/2020,36.78,37,"4,411,400"
Xerox,XRX,1/29/2020,36.73,36.85,"2,256,600"
Xerox,XRX,1/30/2020,36.98,36.29,"1,730,800"
Xerox,XRX,1/31/2020,35.57,36.73,"2,335,900"
Xerox,XRX,2/3/2020,36.29,35.65,"1,839,500"
Xerox,XRX,2/4/2020,36.57,36.95,"2,661,900"
Xerox,XRX,2/5/2020,37.62,36.99,"2,328,500"
Xerox,XRX,2/6/2020,37.68,38,"2,313,700"
Xerox,XRX,2/7/2020,37.17,37.47,"1,597,500"
Xerox,XRX,2/10/2020,37.69,37,"1,303,900"
Xerox,XRX,2/11/2020,37.51,37.73,"1,539,100"
Xerox,XRX,2/12/2020,38.19,37.79,"2,276,800"
Xerox,XRX,2/13/2020,38.21,37.96,"2,121,800"
Xerox,XRX,2/14/2020,37.82,38.35,"1,333,500"
Xerox,XRX,2/18/2020,37.22,37.42,"1,526,600"
Xerox,XRX,2/19/2020,36.77,37.37,"1,586,000"
Xerox,XRX,2/20/2020,36.78,36.65,"1,697,900"
Xerox,XRX,2/21/2020,36.34,36.53,"1,882,300"
Xerox,XRX,2/24/2020,34.86,35.28,"3,216,500"
Xerox,XRX,2/25/2020,36.46,35.95,"8,618,200"
Xerox,XRX,2/26/2020,35.73,36.82,"3,672,800"
Xerox,XRX,2/27/2020,33.83,34.87,"3,436,900"
Xerox,XRX,2/28/2020,32.2,32.74,"5,711,900"
Xerox,XRX,3/2/2020,33.51,32.35,"4,163,200"
Xerox,XRX,3/3/2020,31.87,33.52,"3,121,400"
Xerox,XRX,3/4/2020,33.69,32.32,"3,264,600"
Xerox,XRX,3/5/2020,31.66,32.42,"3,017,900"
Xerox,XRX,3/6/2020,31.29,30.6,"2,078,500"
Xerox,XRX,3/9/2020,27.5,29.3,"2,124,200"
Xerox,XRX,3/10/2020,28.7,28.54,"2,751,500"
Xerox,XRX,3/11/2020,27.84,27.75,"4,413,300"
Xerox,XRX,3/12/2020,23.9,26.1,"2,283,200"
Xerox,XRX,3/13/2020,23.96,25.64,"3,338,300"
Xerox,XRX,3/16/2020,19.94,17,"2,889,800"
Xerox,XRX,3/17/2020,19.68,20.39,"4,115,000"
Xerox,XRX,3/18/2020,15.98,18.17,"3,408,567"