Spaces:
Sleeping
Sleeping
| ticker,date,open,high,low,close | |
| GOOGL,2004-08-19,2.5,2.6015,2.399,2.5085 | |
| GOOGL,2004-08-20,2.52525,2.727,2.5125,2.70775 | |
| GOOGL,2004-08-23,2.76875,2.837,2.72625,2.735 | |
| GOOGL,2004-08-24,2.781,2.79,2.58925,2.62175 | |
| GOOGL,2004-08-25,2.624,2.7,2.597,2.65 | |
| GOOGL,2004-08-26,2.62375,2.69875,2.6165,2.69775 | |
| GOOGL,2004-08-27,2.7025,2.7155,2.64225,2.65375 | |
| GOOGL,2004-08-30,2.632,2.63725,2.55025,2.55025 | |
| GOOGL,2004-08-31,2.5575,2.59275,2.554,2.55925 | |
| GOOGL,2004-09-01,2.5675,2.57425,2.49175,2.50625 | |
| GOOGL,2004-09-02,2.47975,2.55925,2.4735,2.53775 | |
| GOOGL,2004-09-03,2.52375,2.5435,2.483,2.50025 | |
| GOOGL,2004-09-07,2.52525,2.55,2.49025,2.5395 | |
| GOOGL,2004-09-08,2.5185,2.57575,2.5125,2.5575 | |
| GOOGL,2004-09-09,2.56325,2.56775,2.525,2.55775 | |
| GOOGL,2004-09-10,2.54,2.664,2.5325,2.63325 | |
| GOOGL,2004-09-13,2.66575,2.71025,2.6615,2.6875 | |
| GOOGL,2004-09-14,2.68625,2.8,2.66975,2.78725 | |
| GOOGL,2004-09-15,2.764,2.85575,2.755,2.8 | |
| GOOGL,2004-09-16,2.8085,2.895,2.79125,2.84925 | |
| GOOGL,2004-09-17,2.8605,2.93725,2.83875,2.93725 | |
| GOOGL,2004-09-20,2.92375,3.04,2.91925,2.984 | |
| GOOGL,2004-09-21,2.99525,3.0105,2.93775,2.946 | |
| GOOGL,2004-09-22,2.935,2.99175,2.92025,2.9595 | |
| GOOGL,2004-09-23,2.971,3.06575,2.9255,3.0205 | |
| GOOGL,2004-09-24,3.0235,3.1025,2.994,2.99575 | |
| GOOGL,2004-09-27,2.989,3.022,2.945,2.9565 | |
| GOOGL,2004-09-28,3.0325,3.185,3.00525,3.1715 | |
| GOOGL,2004-09-29,3.1675,3.3755,3.15575,3.277 | |
| GOOGL,2004-09-30,3.2475,3.3075,3.225,3.24 | |
| GOOGL,2004-10-01,3.27,3.356,3.2225,3.3145 | |
| GOOGL,2004-10-04,3.38125,3.42175,3.35075,3.3765 | |
| GOOGL,2004-10-05,3.3665,3.46325,3.306,3.45925 | |
| GOOGL,2004-10-06,3.43875,3.46125,3.4,3.427 | |
| GOOGL,2004-10-07,3.423,3.497,3.41375,3.47125 | |
| GOOGL,2004-10-08,3.468,3.492,3.4255,3.44325 | |
| GOOGL,2004-10-11,3.425,3.4715,3.34625,3.3815 | |
| GOOGL,2004-10-12,3.361,3.44025,3.335,3.435 | |
| GOOGL,2004-10-13,3.583,3.58875,3.502,3.5225 | |
| GOOGL,2004-10-14,3.52525,3.5595,3.464,3.55 | |
| GOOGL,2004-10-15,3.62325,3.6375,3.54875,3.60275 | |
| GOOGL,2004-10-18,3.58,3.73,3.53025,3.729 | |
| GOOGL,2004-10-19,3.7625,3.81,3.68375,3.6985 | |
| GOOGL,2004-10-20,3.70075,3.72475,3.49,3.51225 | |
| GOOGL,2004-10-21,3.61,3.75325,3.5405,3.7345 | |
| GOOGL,2004-10-22,4.2635,4.50425,4.102,4.31075 | |
| GOOGL,2004-10-25,4.41,4.86075,4.31375,4.685 | |
| GOOGL,2004-10-26,4.6585,4.816,4.5,4.545 | |
| GOOGL,2004-10-27,4.568,4.738,4.54425,4.64925 | |
| GOOGL,2004-10-28,4.667,4.85975,4.64,4.8325 | |
| GOOGL,2004-10-29,4.97225,4.999,4.765,4.766 | |
| GOOGL,2004-11-01,4.83875,4.94175,4.78175,4.90075 | |
| GOOGL,2004-11-02,4.9695,4.981,4.8335,4.87175 | |
| GOOGL,2004-11-03,4.9545,5.04,4.76875,4.79175 | |
| GOOGL,2004-11-04,4.711,4.76,4.58375,4.6175 | |
| GOOGL,2004-11-05,4.5495,4.5575,4.21375,4.23375 | |
| GOOGL,2004-11-08,4.27325,4.386,4.235,4.31375 | |
| GOOGL,2004-11-09,4.3525,4.38,4.13175,4.2175 | |
| GOOGL,2004-11-10,4.26675,4.313,4.15825,4.1965 | |
| GOOGL,2004-11-11,4.22825,4.59375,4.18925,4.5755 | |
| GOOGL,2004-11-12,4.63075,4.745,4.435,4.55 | |
| GOOGL,2004-11-15,4.51125,4.708,4.46875,4.62175 | |
| GOOGL,2004-11-16,4.4375,4.48675,4.27075,4.3135 | |
| GOOGL,2004-11-17,4.2255,4.4375,4.225,4.3125 | |
| GOOGL,2004-11-18,4.25725,4.3605,4.14325,4.1885 | |
| GOOGL,2004-11-19,4.2275,4.2495,4.163,4.235 | |
| GOOGL,2004-11-22,4.11175,4.2375,4.03275,4.1275 | |
| GOOGL,2004-11-23,4.19925,4.27075,4.1625,4.188 | |
| GOOGL,2004-11-24,4.3705,4.43025,4.31275,4.369 | |
| GOOGL,2004-11-26,4.395,4.50075,4.383,4.48475 | |
| GOOGL,2004-11-29,4.509,4.57375,4.43775,4.52625 | |
| GOOGL,2004-11-30,4.51775,4.575,4.50625,4.5495 | |
| GOOGL,2004-12-01,4.54875,4.5625,4.48875,4.499 | |
| GOOGL,2004-12-02,4.4975,4.53775,4.46375,4.485 | |
| GOOGL,2004-12-03,4.49875,4.5265,4.44,4.51 | |
| GOOGL,2004-12-06,4.47825,4.5175,4.4005,4.40725 | |
| GOOGL,2004-12-07,4.4,4.405,4.26375,4.28575 | |
| GOOGL,2004-12-08,4.25875,4.342,4.21825,4.2495 | |
| GOOGL,2004-12-09,4.25625,4.3375,4.21175,4.33575 | |
| GOOGL,2004-12-10,4.33575,4.372,4.28225,4.29125 | |
| GOOGL,2004-12-13,4.30425,4.3295,4.23625,4.26125 | |
| GOOGL,2004-12-14,4.275,4.4705,4.24,4.46725 | |
| GOOGL,2004-12-15,4.44975,4.51725,4.4165,4.4945 | |
| GOOGL,2004-12-16,4.42375,4.51225,4.39875,4.41175 | |
| GOOGL,2004-12-17,4.419,4.5125,4.41375,4.502 | |
| GOOGL,2004-12-20,4.55,4.7115,4.54675,4.6255 | |
| GOOGL,2004-12-21,4.65775,4.697,4.585,4.59375 | |
| GOOGL,2004-12-22,4.5975,4.67125,4.57525,4.6575 | |
| GOOGL,2004-12-23,4.68625,4.715,4.65,4.6975 | |
| GOOGL,2004-12-27,4.72875,4.8325,4.7275,4.79775 | |
| GOOGL,2004-12-28,4.80275,4.83875,4.77525,4.819 | |
| GOOGL,2004-12-29,4.7945,4.838,4.7945,4.8225 | |
| GOOGL,2004-12-30,4.82425,4.95575,4.79625,4.94 | |
| GOOGL,2004-12-31,4.981,4.997,4.814,4.81975 | |
| GOOGL,2005-01-03,4.935,5.091,4.8865,5.068 | |
| GOOGL,2005-01-04,5.035,5.073,4.837,4.8625 | |
| GOOGL,2005-01-05,4.83625,4.9225,4.80575,4.83775 | |
| GOOGL,2005-01-06,4.877,4.8975,4.693,4.71375 | |
| GOOGL,2005-01-07,4.766,4.85625,4.7195,4.84625 | |
| GOOGL,2005-01-10,4.8625,4.9525,4.79575,4.8765 | |
| GOOGL,2005-01-11,4.8905,4.94275,4.8295,4.8385 | |
| GOOGL,2005-01-12,4.85825,4.89825,4.7625,4.8845 | |
| GOOGL,2005-01-13,4.8845,4.93475,4.85125,4.88325 | |
| GOOGL,2005-01-14,4.9,5.0,4.85325,4.999 | |
| GOOGL,2005-01-18,5.024,5.1255,4.9665,5.0975 | |
| GOOGL,2005-01-19,5.116,5.1325,4.91775,4.9325 | |
| GOOGL,2005-01-20,4.8125,4.90625,4.8,4.848 | |
| GOOGL,2005-01-21,4.8635,4.884,4.703,4.707 | |
| GOOGL,2005-01-24,4.71725,4.73325,4.508,4.518 | |
| GOOGL,2005-01-25,4.5485,4.556,4.40725,4.428 | |
| GOOGL,2005-01-26,4.48175,4.73525,4.47875,4.731 | |
| GOOGL,2005-01-27,4.719,4.7215,4.63,4.702 | |
| GOOGL,2005-01-28,4.7505,4.8675,4.6585,4.7585 | |
| GOOGL,2005-01-31,4.84225,4.909,4.793,4.8905 | |
| GOOGL,2005-02-01,4.8595,4.9165,4.76575,4.7975 | |
| GOOGL,2005-02-02,5.389,5.42,5.0915,5.149 | |
| GOOGL,2005-02-03,5.15,5.334,5.145,5.2715 | |
| GOOGL,2005-02-04,5.162,5.194,5.065,5.109 | |
| GOOGL,2005-02-07,5.1315,5.16,4.88775,4.90075 | |
| GOOGL,2005-02-08,4.924,5.0005,4.86325,4.966 | |
| GOOGL,2005-02-09,5.019,5.04,4.7365,4.7895 | |
| GOOGL,2005-02-10,4.79925,4.80525,4.63125,4.6995 | |
| GOOGL,2005-02-11,4.6665,4.808,4.65175,4.685 | |
| GOOGL,2005-02-14,4.57125,4.827,4.525,4.82475 | |
| GOOGL,2005-02-15,4.84,4.996,4.827,4.88075 | |
| GOOGL,2005-02-16,4.8675,4.983,4.8575,4.96025 | |
| GOOGL,2005-02-17,4.94575,4.994,4.92025,4.9475 | |
| GOOGL,2005-02-18,4.96275,4.971,4.9165,4.94875 | |
| GOOGL,2005-02-22,4.9125,4.9725,4.75975,4.78425 | |
| GOOGL,2005-02-23,4.8325,4.862,4.7165,4.84875 | |
| GOOGL,2005-02-24,4.58425,4.74625,4.55575,4.72225 | |
| GOOGL,2005-02-25,4.72875,4.748,4.63775,4.64675 | |
| GOOGL,2005-02-28,4.65,4.74675,4.64625,4.69975 | |
| GOOGL,2005-03-01,4.73225,4.74375,4.55,4.6515 | |
| GOOGL,2005-03-02,4.64875,4.69175,4.609,4.6295 | |
| GOOGL,2005-03-03,4.65325,4.69375,4.60775,4.67525 | |
| GOOGL,2005-03-04,4.6675,4.68125,4.62675,4.6475 | |
| GOOGL,2005-03-07,4.6945,4.74,4.67575,4.72025 | |
| GOOGL,2005-03-08,4.7275,4.74625,4.62425,4.63 | |
| GOOGL,2005-03-09,4.60525,4.61625,4.504,4.53375 | |
| GOOGL,2005-03-10,4.52525,4.53,4.435,4.4995 | |
| GOOGL,2005-03-11,4.511,4.52375,4.42875,4.445 | |
| GOOGL,2005-03-14,4.45825,4.46,4.31425,4.37475 | |
| GOOGL,2005-03-15,4.3825,4.5,4.35525,4.46525 | |
| GOOGL,2005-03-16,4.4175,4.46525,4.37525,4.39 | |
| GOOGL,2005-03-17,4.42825,4.491,4.395,4.48225 | |
| GOOGL,2005-03-18,4.47025,4.51,4.45775,4.501 | |
| GOOGL,2005-03-21,4.48175,4.55425,4.43125,4.522 | |
| GOOGL,2005-03-22,4.5295,4.5485,4.44625,4.465 | |
| GOOGL,2005-03-23,4.44925,4.506,4.44925,4.4745 | |
| GOOGL,2005-03-24,4.5175,4.5215,4.48,4.48125 | |
| GOOGL,2005-03-28,4.542,4.62,4.52375,4.5355 | |
| GOOGL,2005-03-29,4.52625,4.582,4.45175,4.48925 | |
| GOOGL,2005-03-30,4.516,4.53625,4.49,4.51125 | |
| GOOGL,2005-03-31,4.44875,4.53475,4.441,4.51275 | |
| GOOGL,2005-04-01,4.544,4.57375,4.49975,4.501 | |
| GOOGL,2005-04-04,4.49875,4.633,4.496,4.63225 | |
| GOOGL,2005-04-05,4.69325,4.7565,4.68925,4.71425 | |
| GOOGL,2005-04-06,4.731,4.74125,4.6895,4.7305 | |
| GOOGL,2005-04-07,4.7195,4.8655,4.716,4.844 | |
| GOOGL,2005-04-08,4.84225,4.8775,4.78625,4.80125 | |
| GOOGL,2005-04-11,4.82725,4.87,4.808,4.83075 | |
| GOOGL,2005-04-12,4.825,4.8605,4.73525,4.849 | |
| GOOGL,2005-04-13,4.83675,4.858,4.74325,4.82325 | |
| GOOGL,2005-04-14,4.83175,4.859,4.7525,4.78625 | |
| GOOGL,2005-04-15,4.7525,4.7585,4.6165,4.625 | |
| GOOGL,2005-04-18,4.6145,4.697,4.58725,4.67425 | |
| GOOGL,2005-04-19,4.73325,4.8,4.70075,4.785 | |
| GOOGL,2005-04-20,4.9645,5.0125,4.89775,4.9525 | |
| GOOGL,2005-04-21,5.0105,5.125,4.983,5.1055 | |
| GOOGL,2005-04-22,5.5725,5.6,5.3565,5.395 | |
| GOOGL,2005-04-25,5.4455,5.6185,5.438,5.588 | |
| GOOGL,2005-04-26,5.5055,5.55,5.457,5.469 | |
| GOOGL,2005-04-27,5.45,5.521,5.4185,5.4945 | |
| GOOGL,2005-04-28,5.4875,5.552,5.443,5.486 | |
| GOOGL,2005-04-29,5.548,5.556,5.4455,5.5 | |
| GOOGL,2005-05-02,5.551,5.5925,5.505,5.557 | |
| GOOGL,2005-05-03,5.546,5.704,5.533,5.655 | |
| GOOGL,2005-05-04,5.681,5.747,5.675,5.7125 | |
| GOOGL,2005-05-05,5.7155,5.7155,5.647,5.6745 | |
| GOOGL,2005-05-06,5.71,5.731,5.662,5.7005 | |
| GOOGL,2005-05-09,5.7,5.7125,5.636,5.6505 | |
| GOOGL,2005-05-10,5.637,5.695,5.618,5.695 | |
| GOOGL,2005-05-11,5.724,5.7995,5.698,5.782 | |
| GOOGL,2005-05-12,5.77,5.806,5.705,5.718 | |
| GOOGL,2005-05-13,5.7295,5.777,5.683,5.731 | |
| GOOGL,2005-05-16,5.742,5.7905,5.714,5.776 | |
| GOOGL,2005-05-17,5.764,5.836,5.755,5.828 | |
| GOOGL,2005-05-18,5.84,5.999,5.838,5.979 | |
| GOOGL,2005-05-19,6.0085,6.029,5.957,5.9795 | |
| GOOGL,2005-05-20,6.03,6.042,5.991,6.04 | |
| GOOGL,2005-05-23,6.079,6.4525,6.068,6.386 | |
| GOOGL,2005-05-24,6.424,6.636,6.3375,6.4 | |
| GOOGL,2005-05-25,6.318,6.5245,6.266,6.52 | |
| GOOGL,2005-05-26,6.524,6.594,6.4575,6.48 | |
| GOOGL,2005-05-27,6.5115,6.651,6.481,6.65 | |
| GOOGL,2005-05-31,6.736,6.96,6.734,6.932 | |
| GOOGL,2005-06-01,7.08,7.322,7.0505,7.2 | |
| GOOGL,2005-06-02,7.218,7.2445,7.115,7.1975 | |
| GOOGL,2005-06-03,7.17,7.2325,6.9355,7.0065 | |
| GOOGL,2005-06-06,7.06,7.344,7.046,7.2735 | |
| GOOGL,2005-06-07,7.4275,7.4895,7.2575,7.328 | |
| GOOGL,2005-06-08,7.3215,7.33,6.95,6.989 | |
| GOOGL,2005-06-09,7.118,7.2125,7.014,7.158 | |
| GOOGL,2005-06-10,7.175,7.182,7.0005,7.0625 | |
| GOOGL,2005-06-13,6.9955,7.105,6.913,7.069 | |
| GOOGL,2005-06-14,6.9645,7.031,6.944,6.959 | |
| GOOGL,2005-06-15,6.875,6.9325,6.686,6.87 | |
| GOOGL,2005-06-16,6.8565,6.9575,6.827,6.936 | |
| GOOGL,2005-06-17,6.975,7.0075,6.8975,7.0075 | |
| GOOGL,2005-06-20,6.902,7.192,6.793,7.1675 | |
| GOOGL,2005-06-21,7.202,7.2575,7.1245,7.196 | |
| GOOGL,2005-06-22,7.242,7.308,7.217,7.2325 | |
| GOOGL,2005-06-23,7.2,7.37,7.1625,7.2425 | |
| GOOGL,2005-06-24,7.2725,7.45,7.2395,7.431 | |
| GOOGL,2005-06-27,7.4725,7.612,7.3465,7.6025 | |
| GOOGL,2005-06-28,7.657,7.731,7.55,7.55 | |
| GOOGL,2005-06-29,7.5625,7.6095,7.3035,7.318 | |
| GOOGL,2005-06-30,7.3585,7.473,7.276,7.3535 | |
| GOOGL,2005-07-01,7.376,7.406,7.2305,7.281 | |
| GOOGL,2005-07-05,7.3025,7.3995,7.256,7.3925 | |
| GOOGL,2005-07-06,7.4325,7.44,7.2845,7.288 | |
| GOOGL,2005-07-07,7.235,7.395,7.213,7.3885 | |
| GOOGL,2005-07-08,7.406,7.4375,7.351,7.406 | |
| GOOGL,2005-07-11,7.41,7.415,7.2755,7.334 | |
| GOOGL,2005-07-12,7.335,7.36,7.273,7.2945 | |
| GOOGL,2005-07-13,7.313,7.481,7.3025,7.4715 | |
| GOOGL,2005-07-14,7.6335,7.669,7.502,7.522 | |
| GOOGL,2005-07-15,7.531,7.585,7.4945,7.53 | |
| GOOGL,2005-07-18,7.5,7.5475,7.444,7.4885 | |
| GOOGL,2005-07-19,7.5525,7.759,7.545,7.7475 | |
| GOOGL,2005-07-20,7.639,7.815,7.545,7.8 | |
| GOOGL,2005-07-21,7.851,7.945,7.78,7.8485 | |
| GOOGL,2005-07-22,7.659,7.731,7.408,7.56 | |
| GOOGL,2005-07-25,7.56,7.5825,7.374,7.3965 | |
| GOOGL,2005-07-26,7.375,7.45,7.302,7.402 | |
| GOOGL,2005-07-27,7.4435,7.456,7.31,7.423 | |
| GOOGL,2005-07-28,7.4355,7.4355,7.332,7.3375 | |
| GOOGL,2005-07-29,7.3035,7.321,7.175,7.194 | |
| GOOGL,2005-08-01,7.203,7.3125,7.2025,7.29 | |
| GOOGL,2005-08-02,7.29,7.488,7.278,7.48 | |
| GOOGL,2005-08-03,7.45,7.493,7.39,7.4325 | |
| GOOGL,2005-08-04,7.389,7.475,7.381,7.443 | |
| GOOGL,2005-08-05,7.4375,7.463,7.283,7.309 | |
| GOOGL,2005-08-08,7.34,7.391,7.262,7.281 | |
| GOOGL,2005-08-09,7.299,7.317,7.213,7.289 | |
| GOOGL,2005-08-10,7.2825,7.308,7.122,7.142 | |
| GOOGL,2005-08-11,7.147,7.1645,7.0155,7.101 | |
| GOOGL,2005-08-12,7.084,7.255,7.041,7.243 | |
| GOOGL,2005-08-15,7.245,7.319,7.094,7.1 | |
| GOOGL,2005-08-16,7.122,7.195,7.0835,7.141 | |
| GOOGL,2005-08-17,7.138,7.164,7.1,7.1275 | |
| GOOGL,2005-08-18,6.898,7.0125,6.875,7.0 | |
| GOOGL,2005-08-19,7.025,7.036,6.9905,7.0 | |
| GOOGL,2005-08-22,7.031,7.037,6.834,6.85 | |
| GOOGL,2005-08-23,6.904,6.9935,6.853,6.9895 | |
| GOOGL,2005-08-24,6.939,7.119,6.911,7.064 | |
| GOOGL,2005-08-25,7.064,7.1,6.9995,7.0645 | |
| GOOGL,2005-08-26,7.087,7.1255,7.0665,7.0895 | |
| GOOGL,2005-08-29,7.056,7.228,7.056,7.211 | |
| GOOGL,2005-08-30,7.185,7.238,7.147,7.182 | |
| GOOGL,2005-08-31,7.206,7.2125,7.109,7.15 | |
| GOOGL,2005-09-01,7.148,7.1875,7.125,7.156 | |
| GOOGL,2005-09-02,7.163,7.25,7.161,7.211 | |
| GOOGL,2005-09-06,7.225,7.235,7.17,7.178 | |
| GOOGL,2005-09-07,7.147,7.3875,7.132,7.372 | |
| GOOGL,2005-09-08,7.371,7.482,7.334,7.385 | |
| GOOGL,2005-09-09,7.432,7.4775,7.414,7.477 | |
| GOOGL,2005-09-12,7.544,7.7855,7.525,7.7435 | |
| GOOGL,2005-09-13,7.725,7.888,7.654,7.792 | |
| GOOGL,2005-09-14,7.718,7.832,7.5075,7.575 | |
| GOOGL,2005-09-15,7.488,7.669,7.448,7.5655 | |
| GOOGL,2005-09-16,7.6005,7.6125,7.497,7.505 | |
| GOOGL,2005-09-19,7.525,7.65,7.5175,7.595 | |
| GOOGL,2005-09-20,7.6535,7.7825,7.631,7.698 | |
| GOOGL,2005-09-21,7.7105,7.844,7.649,7.7975 | |
| GOOGL,2005-09-22,7.7875,7.9805,7.754,7.784 | |
| GOOGL,2005-09-23,7.825,7.93,7.8145,7.884 | |
| GOOGL,2005-09-26,7.9875,8.024,7.814,7.857 | |
| GOOGL,2005-09-27,7.874,7.9605,7.8345,7.8485 | |
| GOOGL,2005-09-28,7.8555,7.8775,7.64,7.65 | |
| GOOGL,2005-09-29,7.667,7.768,7.652,7.7405 | |
| GOOGL,2005-09-30,7.8555,7.9375,7.8075,7.9115 | |
| GOOGL,2005-10-03,7.841,8.003,7.82,7.967 | |
| GOOGL,2005-10-04,7.999,8.032,7.7685,7.775 | |
| GOOGL,2005-10-05,7.817,7.8725,7.7,7.7675 | |
| GOOGL,2005-10-06,7.8535,7.862,7.752,7.819 | |
| GOOGL,2005-10-07,7.87,7.917,7.7635,7.825 | |
| GOOGL,2005-10-10,7.833,7.8705,7.7285,7.766 | |
| GOOGL,2005-10-11,7.765,7.816,7.6215,7.6525 | |
| GOOGL,2005-10-12,7.63,7.68,7.475,7.5245 | |
| GOOGL,2005-10-13,7.55,7.55,7.267,7.436 | |
| GOOGL,2005-10-14,7.4975,7.506,7.3135,7.4035 | |
| GOOGL,2005-10-17,7.4375,7.63,7.364,7.625 | |
| GOOGL,2005-10-18,7.624,7.699,7.5685,7.582 | |
| GOOGL,2005-10-19,7.6,7.747,7.599,7.7175 | |
| GOOGL,2005-10-20,7.75,7.778,7.53,7.58 | |
| GOOGL,2005-10-21,8.645,8.661,8.325,8.4975 | |
| GOOGL,2005-10-24,8.584,8.7325,8.555,8.716 | |
| GOOGL,2005-10-25,8.6445,8.685,8.5715,8.673 | |
| GOOGL,2005-10-26,8.657,8.9,8.655,8.886 | |
| GOOGL,2005-10-27,8.915,8.927,8.792,8.8265 | |
| GOOGL,2005-10-28,8.882,8.974,8.8755,8.954 | |
| GOOGL,2005-10-31,9.006,9.369,8.988,9.3035 | |
| GOOGL,2005-11-01,9.2965,9.5975,9.225,9.4845 | |
| GOOGL,2005-11-02,9.5425,9.625,9.429,9.492 | |
| GOOGL,2005-11-03,9.56,9.6645,9.5345,9.649 | |
| GOOGL,2005-11-04,9.7495,9.795,9.636,9.761 | |
| GOOGL,2005-11-07,9.8775,9.937,9.804,9.876 | |
| GOOGL,2005-11-08,9.856,9.89,9.7145,9.7475 | |
| GOOGL,2005-11-09,9.667,9.707,9.451,9.479 | |
| GOOGL,2005-11-10,9.459,9.784,9.436,9.7775 | |
| GOOGL,2005-11-11,9.878,9.9225,9.721,9.76 | |
| GOOGL,2005-11-14,9.803,9.9555,9.788,9.924 | |
| GOOGL,2005-11-15,9.8595,9.925,9.774,9.82 | |
| GOOGL,2005-11-16,9.905,9.971,9.853,9.954 | |
| GOOGL,2005-11-17,10.045,10.095,9.988,10.086 | |
| GOOGL,2005-11-18,10.087,10.1125,9.996,10.005 | |
| GOOGL,2005-11-21,9.979,10.2495,9.837,10.234 | |
| GOOGL,2005-11-22,10.216,10.433,10.156,10.412 | |
| GOOGL,2005-11-23,10.426,10.618,10.3945,10.5715 | |
| GOOGL,2005-11-25,10.6445,10.719,10.6325,10.7155 | |
| GOOGL,2005-11-28,10.7455,10.781,10.561,10.587 | |
| GOOGL,2005-11-29,10.6115,10.66,10.0535,10.0885 | |
| GOOGL,2005-11-30,10.1065,10.211,9.889,10.123 | |
| GOOGL,2005-12-01,10.23,10.386,10.207,10.352 | |
| GOOGL,2005-12-02,10.4235,10.488,10.3465,10.4425 | |
| GOOGL,2005-12-05,10.425,10.4375,10.107,10.146 | |
| GOOGL,2005-12-06,10.2175,10.41,10.0425,10.1135 | |
| GOOGL,2005-12-07,10.154,10.1675,9.975,10.1055 | |
| GOOGL,2005-12-08,10.1325,10.266,10.066,10.266 | |
| GOOGL,2005-12-09,10.375,10.3945,10.214,10.23 | |
| GOOGL,2005-12-12,10.366,10.38,10.249,10.315 | |
| GOOGL,2005-12-13,10.3125,10.45,10.291,10.437 | |
| GOOGL,2005-12-14,10.426,10.493,10.387,10.474 | |
| GOOGL,2005-12-15,10.478,10.5785,10.4125,10.564 | |
| GOOGL,2005-12-16,10.6335,10.8125,10.569,10.754 | |
| GOOGL,2005-12-19,10.805,11.155,10.503,10.615 | |
| GOOGL,2005-12-20,10.6965,10.805,10.617,10.7435 | |
| GOOGL,2005-12-21,10.839,10.9215,10.518,10.658 | |
| GOOGL,2005-12-22,10.794,10.8215,10.648,10.801 | |
| GOOGL,2005-12-23,10.804,10.8125,10.7195,10.773 | |
| GOOGL,2005-12-27,10.7965,10.7965,10.569,10.616 | |
| GOOGL,2005-12-28,10.6085,10.6945,10.5315,10.667 | |
| GOOGL,2005-12-29,10.6995,10.718,10.479,10.504 | |
| GOOGL,2005-12-30,10.432,10.455,10.3435,10.3715 | |
| GOOGL,2006-01-03,10.563,10.892,10.4555,10.881 | |
| GOOGL,2006-01-04,11.0975,11.224,10.994,11.131 | |
| GOOGL,2006-01-05,11.15,11.289,11.0375,11.281 | |
| GOOGL,2006-01-06,11.422,11.7625,11.331,11.6415 | |
| GOOGL,2006-01-09,11.66,11.835,11.5235,11.6725 | |
| GOOGL,2006-01-10,11.6105,11.756,11.551,11.744 | |
| GOOGL,2006-01-11,11.782,11.878,11.7295,11.791 | |
| GOOGL,2006-01-12,11.843,11.875,11.5375,11.591 | |
| GOOGL,2006-01-13,11.608,11.672,11.54,11.656 | |
| GOOGL,2006-01-17,11.5765,11.7475,11.563,11.678 | |
| GOOGL,2006-01-18,11.1825,11.434,11.081,11.123 | |
| GOOGL,2006-01-19,11.279,11.337,10.825,10.911 | |
| GOOGL,2006-01-20,10.9675,11.001,9.8685,9.9865 | |
| GOOGL,2006-01-23,10.1845,10.71,10.143,10.6875 | |
| GOOGL,2006-01-24,10.901,11.124,10.862,11.076 | |
| GOOGL,2006-01-25,11.2815,11.356,10.7305,10.825 | |
| GOOGL,2006-01-26,10.9885,11.0,10.589,10.857 | |
| GOOGL,2006-01-27,10.875,10.9555,10.7245,10.837 | |
| GOOGL,2006-01-30,10.731,10.832,10.625,10.6705 | |
| GOOGL,2006-01-31,10.764,10.99,10.599,10.8165 | |
| GOOGL,2006-02-01,9.726,10.05,9.688,10.0445 | |
| GOOGL,2006-02-02,10.0955,10.1625,9.8995,9.901 | |
| GOOGL,2006-02-03,9.8405,9.8475,9.314,9.539 | |
| GOOGL,2006-02-06,9.633,9.7475,9.489,9.6275 | |
| GOOGL,2006-02-07,9.575,9.5925,9.084,9.198 | |
| GOOGL,2006-02-08,9.212,9.267,8.867,9.227 | |
| GOOGL,2006-02-09,9.28,9.36,8.903,8.969 | |
| GOOGL,2006-02-10,9.049,9.1125,8.8285,9.065 | |
| GOOGL,2006-02-13,8.666,8.765,8.547,8.6425 | |
| GOOGL,2006-02-14,8.633,8.792,8.56,8.583 | |
| GOOGL,2006-02-15,8.532,8.65,8.446,8.5595 | |
| GOOGL,2006-02-16,8.642,9.175,8.612,9.1615 | |
| GOOGL,2006-02-17,9.2465,9.3035,9.0905,9.219 | |
| GOOGL,2006-02-21,9.161,9.3385,9.128,9.165 | |
| GOOGL,2006-02-22,9.179,9.224,9.0965,9.137 | |
| GOOGL,2006-02-23,9.14,9.531,9.135,9.452 | |
| GOOGL,2006-02-24,9.4325,9.502,9.337,9.435 | |
| GOOGL,2006-02-27,9.532,9.7925,9.507,9.7595 | |
| GOOGL,2006-02-28,9.83,9.9385,8.463,9.0655 | |
| GOOGL,2006-03-01,9.214,9.236,9.0325,9.12 | |
| GOOGL,2006-03-02,9.107,9.5275,9.055,9.411 | |
| GOOGL,2006-03-03,9.6075,9.681,9.394,9.4545 | |
| GOOGL,2006-03-06,9.523,9.585,9.1785,9.2025 | |
| GOOGL,2006-03-07,9.1255,9.211,8.954,9.111 | |
| GOOGL,2006-03-08,8.848,9.001,8.7635,8.847 | |
| GOOGL,2006-03-09,8.885,8.963,8.5375,8.575 | |
| GOOGL,2006-03-10,8.5875,8.6125,8.289,8.4375 | |
| GOOGL,2006-03-13,8.523,8.6525,8.386,8.4265 | |
| GOOGL,2006-03-14,8.4285,8.809,8.3155,8.779 | |
| GOOGL,2006-03-15,8.769,8.8075,8.513,8.6125 | |
| GOOGL,2006-03-16,8.715,8.719,8.4475,8.469 | |
| GOOGL,2006-03-17,8.47,8.5445,8.373,8.495 | |
| GOOGL,2006-03-20,8.5585,8.752,8.5385,8.705 | |
| GOOGL,2006-03-21,8.75,8.7915,8.477,8.498 | |
| GOOGL,2006-03-22,8.494,8.6025,8.4375,8.5055 | |
| GOOGL,2006-03-23,8.559,8.644,8.505,8.547 | |
| GOOGL,2006-03-24,9.2155,9.252,9.063,9.145 | |
| GOOGL,2006-03-27,9.177,9.293,9.125,9.242 | |
| GOOGL,2006-03-28,9.293,9.4465,9.279,9.43 | |
| GOOGL,2006-03-29,9.4985,9.975,9.488,9.8745 | |
| GOOGL,2006-03-30,9.73,9.8375,9.59,9.711 | |
| GOOGL,2006-03-31,9.7185,9.797,9.601,9.75 | |
| GOOGL,2006-04-03,9.738,9.812,9.698,9.7425 | |
| GOOGL,2006-04-04,9.7475,10.1225,9.7035,10.1085 | |
| GOOGL,2006-04-05,10.205,10.364,10.0705,10.2 | |
| GOOGL,2006-04-06,10.162,10.347,10.136,10.2795 | |
| GOOGL,2006-04-07,10.31,10.321,10.1005,10.154 | |
| GOOGL,2006-04-10,10.177,10.429,10.131,10.4095 | |
| GOOGL,2006-04-11,10.4105,10.4775,10.1555,10.2415 | |
| GOOGL,2006-04-12,10.225,10.283,10.13,10.224 | |
| GOOGL,2006-04-13,10.216,10.244,10.0125,10.054 | |
| GOOGL,2006-04-17,10.086,10.3125,10.021,10.1705 | |
| GOOGL,2006-04-18,10.198,10.246,10.0375,10.106 | |
| GOOGL,2006-04-19,10.314,10.341,10.168,10.2625 | |
| GOOGL,2006-04-20,10.275,10.4,10.205,10.375 | |
| GOOGL,2006-04-21,11.2225,11.268,10.904,10.9275 | |
| GOOGL,2006-04-24,10.985,11.1175,10.913,11.0125 | |
| GOOGL,2006-04-25,10.991,11.026,10.65,10.679 | |
| GOOGL,2006-04-26,10.6935,10.751,10.588,10.649 | |
| GOOGL,2006-04-27,10.573,10.673,10.485,10.501 | |
| GOOGL,2006-04-28,10.466,10.643,10.4075,10.4485 | |
| GOOGL,2006-05-01,10.462,10.486,9.964,9.9725 | |
| GOOGL,2006-05-02,10.027,10.062,9.71,9.87 | |
| GOOGL,2006-05-03,9.909,10.0375,9.772,9.854 | |
| GOOGL,2006-05-04,9.876,9.972,9.805,9.869 | |
| GOOGL,2006-05-05,9.94,10.017,9.7945,9.8575 | |
| GOOGL,2006-05-08,9.878,9.928,9.751,9.8695 | |
| GOOGL,2006-05-09,9.8925,10.225,9.844,10.22 | |
| GOOGL,2006-05-10,10.208,10.293,10.0465,10.0745 | |
| GOOGL,2006-05-11,10.0855,10.118,9.6245,9.675 | |
| GOOGL,2006-05-12,9.5885,9.622,9.339,9.353 | |
| GOOGL,2006-05-15,9.398,9.504,9.206,9.405 | |
| GOOGL,2006-05-16,9.4,9.4215,9.247,9.2825 | |
| GOOGL,2006-05-17,9.265,9.496,9.2555,9.3625 | |
| GOOGL,2006-05-18,9.4695,9.545,9.268,9.275 | |
| GOOGL,2006-05-19,9.332,9.3625,9.014,9.2505 | |
| GOOGL,2006-05-22,9.196,9.326,9.131,9.274 | |
| GOOGL,2006-05-23,9.355,9.597,9.339,9.3895 | |
| GOOGL,2006-05-24,9.434,9.586,9.29,9.531 | |
| GOOGL,2006-05-25,9.477,9.575,9.308,9.575 | |
| GOOGL,2006-05-26,9.614,9.647,9.501,9.534 | |
| GOOGL,2006-05-30,9.457,9.525,9.286,9.2985 | |
| GOOGL,2006-05-31,9.345,9.456,9.1695,9.2955 | |
| GOOGL,2006-06-01,9.3385,9.575,9.29,9.5655 | |
| GOOGL,2006-06-02,9.671,9.677,9.436,9.486 | |
| GOOGL,2006-06-05,9.4045,9.536,9.354,9.361 | |
| GOOGL,2006-06-06,9.4145,9.75,9.4075,9.75 | |
| GOOGL,2006-06-07,9.831,9.8715,9.6625,9.663 | |
| GOOGL,2006-06-08,9.694,9.857,9.465,9.8325 | |
| GOOGL,2006-06-09,9.805,9.886,9.634,9.664 | |
| GOOGL,2006-06-12,9.7085,9.762,9.525,9.5385 | |
| GOOGL,2006-06-13,9.5225,9.675,9.453,9.663 | |
| GOOGL,2006-06-14,9.746,9.7775,9.463,9.61 | |
| GOOGL,2006-06-15,9.6655,9.806,9.575,9.775 | |
| GOOGL,2006-06-16,9.7275,9.773,9.7,9.7675 | |
| GOOGL,2006-06-19,9.771,9.87,9.6745,9.7035 | |
| GOOGL,2006-06-20,9.701,9.797,9.663,9.679 | |
| GOOGL,2006-06-21,9.7765,10.1,9.744,10.053 | |
| GOOGL,2006-06-22,10.0395,10.15,9.7,9.999 | |
| GOOGL,2006-06-23,10.069,10.244,10.0185,10.1215 | |
| GOOGL,2006-06-26,10.169,10.2075,10.081,10.1055 | |
| GOOGL,2006-06-27,10.143,10.2,10.025,10.058 | |
| GOOGL,2006-06-28,10.1,10.162,10.028,10.153 | |
| GOOGL,2006-06-29,10.2,10.455,10.1455,10.445 | |
| GOOGL,2006-06-30,10.39,10.483,10.308,10.483 | |
| GOOGL,2006-07-03,10.501,10.594,10.486,10.58 | |
| GOOGL,2006-07-05,10.538,10.57,10.391,10.5365 | |
| GOOGL,2006-07-06,10.5845,10.6345,10.5495,10.58 | |
| GOOGL,2006-07-07,10.651,10.697,10.397,10.511 | |
| GOOGL,2006-07-10,10.586,10.631,10.4095,10.455 | |
| GOOGL,2006-07-11,10.463,10.626,10.326,10.614 | |
| GOOGL,2006-07-12,10.552,10.5685,10.418,10.431 | |
| GOOGL,2006-07-13,10.35,10.4585,10.171,10.221 | |
| GOOGL,2006-07-14,10.258,10.287,9.965,10.0875 | |
| GOOGL,2006-07-17,10.116,10.275,10.093,10.197 | |
| GOOGL,2006-07-18,10.244,10.264,9.9435,10.076 | |
| GOOGL,2006-07-19,9.875,10.0285,9.8665,9.975 | |
| GOOGL,2006-07-20,10.107,10.111,9.6415,9.678 | |
| GOOGL,2006-07-21,9.6535,9.794,9.442,9.753 | |
| GOOGL,2006-07-24,9.8205,9.847,9.53,9.7725 | |
| GOOGL,2006-07-25,9.6255,9.783,9.595,9.734 | |
| GOOGL,2006-07-26,9.705,9.798,9.575,9.6375 | |
| GOOGL,2006-07-27,9.684,9.687,9.449,9.56 | |
| GOOGL,2006-07-28,9.55,9.739,9.543,9.703 | |
| GOOGL,2006-07-31,9.7,9.729,9.583,9.665 | |
| GOOGL,2006-08-01,9.628,9.644,9.388,9.388 | |
| GOOGL,2006-08-02,9.39,9.429,9.13,9.181 | |
| GOOGL,2006-08-03,9.1245,9.448,9.084,9.385 | |
| GOOGL,2006-08-04,9.489,9.517,9.294,9.346 | |
| GOOGL,2006-08-07,9.2875,9.493,9.279,9.449 | |
| GOOGL,2006-08-08,9.5705,9.6125,9.477,9.525 | |
| GOOGL,2006-08-09,9.57,9.617,9.409,9.4235 | |
| GOOGL,2006-08-10,9.347,9.442,9.3115,9.355 | |
| GOOGL,2006-08-11,9.36,9.382,9.2,9.2125 | |
| GOOGL,2006-08-14,9.2875,9.378,9.217,9.236 | |
| GOOGL,2006-08-15,9.353,9.542,9.315,9.524 | |
| GOOGL,2006-08-16,9.587,9.711,9.553,9.693 | |
| GOOGL,2006-08-17,9.66,9.75,9.598,9.645 | |
| GOOGL,2006-08-18,9.658,9.677,9.519,9.584 | |
| GOOGL,2006-08-21,9.4525,9.475,9.3805,9.4325 | |
| GOOGL,2006-08-22,9.443,9.4815,9.371,9.457 | |
| GOOGL,2006-08-23,9.441,9.457,9.3165,9.336 | |
| GOOGL,2006-08-24,9.361,9.41,9.3065,9.343 | |
| GOOGL,2006-08-25,9.327,9.383,9.3125,9.3315 | |
| GOOGL,2006-08-28,9.39,9.524,9.375,9.524 | |
| GOOGL,2006-08-29,9.5195,9.558,9.43,9.474 | |
| GOOGL,2006-08-30,9.48,9.616,9.463,9.519 | |
| GOOGL,2006-08-31,9.537,9.554,9.455,9.463 | |
| GOOGL,2006-09-01,9.525,9.532,9.43,9.465 | |
| GOOGL,2006-09-05,9.497,9.635,9.436,9.609 | |
| GOOGL,2006-09-06,9.5525,9.58,9.4915,9.5035 | |
| GOOGL,2006-09-07,9.485,9.544,9.435,9.462 | |
| GOOGL,2006-09-08,9.418,9.52,9.418,9.446 | |
| GOOGL,2006-09-11,9.4565,9.617,9.444,9.602 | |
| GOOGL,2006-09-12,9.625,9.818,9.622,9.7975 | |
| GOOGL,2006-09-13,9.879,10.169,9.8775,10.164 | |
| GOOGL,2006-09-14,10.1075,10.157,10.048,10.0995 | |
| GOOGL,2006-09-15,10.187,10.251,10.1685,10.247 | |
| GOOGL,2006-09-18,10.25,10.467,10.237,10.367 | |
| GOOGL,2006-09-19,10.3865,10.387,9.8185,10.095 | |
| GOOGL,2006-09-20,10.1775,10.185,9.8655,9.925 | |
| GOOGL,2006-09-21,10.0075,10.211,9.9965,10.171 | |
| GOOGL,2006-09-22,10.1245,10.186,10.034,10.0945 | |
| GOOGL,2006-09-25,10.1395,10.236,10.0625,10.0995 | |
| GOOGL,2006-09-26,10.1375,10.192,10.044,10.172 | |
| GOOGL,2006-09-27,10.1575,10.2805,10.059,10.073 | |
| GOOGL,2006-09-28,10.102,10.1745,10.0135,10.0895 | |
| GOOGL,2006-09-29,10.128,10.1405,10.035,10.0475 | |
| GOOGL,2006-10-02,10.0475,10.15,10.02,10.036 | |
| GOOGL,2006-10-03,10.032,10.1615,9.955,10.101 | |
| GOOGL,2006-10-04,10.124,10.394,10.076,10.3925 | |
| GOOGL,2006-10-05,10.3675,10.456,10.2715,10.295 | |
| GOOGL,2006-10-06,10.2555,10.548,10.244,10.5125 | |
| GOOGL,2006-10-09,10.62,10.799,10.5855,10.725 | |
| GOOGL,2006-10-10,10.789,10.946,10.56,10.666 | |
| GOOGL,2006-10-11,10.6255,10.748,10.594,10.6625 | |
| GOOGL,2006-10-12,10.714,10.742,10.6,10.686 | |
| GOOGL,2006-10-13,10.694,10.7375,10.639,10.6825 | |
| GOOGL,2006-10-16,10.6925,10.73,10.5335,10.544 | |
| GOOGL,2006-10-17,10.5075,10.594,10.4175,10.516 | |
| GOOGL,2006-10-18,10.575,10.619,10.4375,10.483 | |
| GOOGL,2006-10-19,10.506,10.7375,10.489,10.6515 | |
| GOOGL,2006-10-20,11.475,11.5025,11.34,11.492 | |
| GOOGL,2006-10-23,11.557,12.116,11.509,12.0195 | |
| GOOGL,2006-10-24,11.907,11.9465,11.785,11.833 | |
| GOOGL,2006-10-25,11.937,12.2125,11.878,12.165 | |
| GOOGL,2006-10-26,12.192,12.299,12.105,12.1275 | |
| GOOGL,2006-10-27,12.0975,12.131,11.812,11.88 | |
| GOOGL,2006-10-30,11.8705,12.0115,11.75,11.914 | |
| GOOGL,2006-10-31,11.9515,12.054,11.846,11.91 | |
| GOOGL,2006-11-01,11.969,11.978,11.6315,11.6875 | |
| GOOGL,2006-11-02,11.6875,11.843,11.6595,11.748 | |
| GOOGL,2006-11-03,11.806,11.844,11.6265,11.795 | |
| GOOGL,2006-11-06,11.844,11.9915,11.808,11.924 | |
| GOOGL,2006-11-07,11.924,11.9755,11.794,11.814 | |
| GOOGL,2006-11-08,11.759,12.0435,11.715,11.875 | |
| GOOGL,2006-11-09,11.9125,11.987,11.7965,11.816 | |
| GOOGL,2006-11-10,11.8445,11.868,11.757,11.839 | |
| GOOGL,2006-11-13,11.8725,12.029,11.8535,12.026 | |
| GOOGL,2006-11-14,12.0175,12.249,12.0125,12.2325 | |
| GOOGL,2006-11-15,12.336,12.496,12.298,12.298 | |
| GOOGL,2006-11-16,12.375,12.442,12.314,12.3975 | |
| GOOGL,2006-11-17,12.331,12.4915,12.325,12.47 | |
| GOOGL,2006-11-20,12.46,12.46,12.316,12.376 | |
| GOOGL,2006-11-21,12.4135,12.75,12.396,12.741 | |
| GOOGL,2006-11-22,12.774,12.825,12.6445,12.7 | |
| GOOGL,2006-11-24,12.6125,12.6875,12.6,12.625 | |
| GOOGL,2006-11-27,12.534,12.5445,12.119,12.119 | |
| GOOGL,2006-11-28,12.028,12.2465,11.926,12.2375 | |
| GOOGL,2006-11-29,12.356,12.3685,12.056,12.116 | |
| GOOGL,2006-11-30,12.105,12.26,12.039,12.12 | |
| GOOGL,2006-12-01,12.1495,12.21,11.9625,12.02 | |
| GOOGL,2006-12-04,12.075,12.186,11.984,12.121 | |
| GOOGL,2006-12-05,12.185,12.236,12.122,12.175 | |
| GOOGL,2006-12-06,12.174,12.31,12.113,12.218 | |
| GOOGL,2006-12-07,12.256,12.295,12.0605,12.066 | |
| GOOGL,2006-12-08,12.0485,12.215,12.0,12.103 | |
| GOOGL,2006-12-11,12.123,12.2225,12.095,12.098 | |
| GOOGL,2006-12-12,12.096,12.159,12.007,12.0445 | |
| GOOGL,2006-12-13,12.117,12.1375,11.9255,11.975 | |
| GOOGL,2006-12-14,12.006,12.094,11.9315,12.053 | |
| GOOGL,2006-12-15,12.066,12.103,11.996,12.0075 | |
| GOOGL,2006-12-18,12.063,12.0685,11.518,11.57 | |
| GOOGL,2006-12-19,11.543,11.733,11.4625,11.716 | |
| GOOGL,2006-12-20,11.75,11.7875,11.558,11.5725 | |
| GOOGL,2006-12-21,11.6045,11.631,11.3085,11.405 | |
| GOOGL,2006-12-22,11.4375,11.466,11.318,11.3895 | |
| GOOGL,2006-12-26,11.413,11.487,11.365,11.438 | |
| GOOGL,2006-12-27,11.5,11.702,11.4775,11.701 | |
| GOOGL,2006-12-28,11.678,11.7145,11.556,11.564 | |
| GOOGL,2006-12-29,11.5525,11.612,11.4965,11.512 | |
| GOOGL,2007-01-03,11.65,11.9165,11.528,11.69 | |
| GOOGL,2007-01-04,11.725,12.099,11.709,12.0815 | |
| GOOGL,2007-01-05,12.0625,12.1875,11.953,12.18 | |
| GOOGL,2007-01-08,12.192,12.247,12.055,12.0895 | |
| GOOGL,2007-01-09,12.136,12.206,12.03,12.1375 | |
| GOOGL,2007-01-10,12.111,12.339,12.051,12.2365 | |
| GOOGL,2007-01-11,12.43,12.544,12.4045,12.493 | |
| GOOGL,2007-01-12,12.55,12.625,12.5,12.625 | |
| GOOGL,2007-01-16,12.689,12.825,12.5825,12.607 | |
| GOOGL,2007-01-17,12.585,12.694,12.3595,12.432 | |
| GOOGL,2007-01-18,12.363,12.412,12.186,12.196 | |
| GOOGL,2007-01-19,12.1995,12.269,12.1685,12.244 | |
| GOOGL,2007-01-22,12.3125,12.316,11.9625,12.021 | |
| GOOGL,2007-01-23,12.02,12.119,11.932,11.976 | |
| GOOGL,2007-01-24,12.111,12.4885,12.082,12.477 | |
| GOOGL,2007-01-25,12.525,12.6125,12.1415,12.202 | |
| GOOGL,2007-01-26,12.273,12.4475,12.176,12.396 | |
| GOOGL,2007-01-29,12.45,12.469,12.2625,12.312 | |
| GOOGL,2007-01-30,12.35,12.45,12.2805,12.358 | |
| GOOGL,2007-01-31,12.412,12.625,12.388,12.5375 | |
| GOOGL,2007-02-01,12.65,12.65,12.038,12.044 | |
| GOOGL,2007-02-02,12.065,12.125,11.945,12.0375 | |
| GOOGL,2007-02-05,11.9375,11.95,11.655,11.679 | |
| GOOGL,2007-02-06,11.7025,11.8325,11.6815,11.787 | |
| GOOGL,2007-02-07,11.8455,11.859,11.7195,11.75 | |
| GOOGL,2007-02-08,11.701,11.844,11.629,11.776 | |
| GOOGL,2007-02-09,11.791,11.817,11.5375,11.547 | |
| GOOGL,2007-02-12,11.517,11.56,11.3755,11.457 | |
| GOOGL,2007-02-13,11.479,11.5695,11.4315,11.4775 | |
| GOOGL,2007-02-14,11.5,11.728,11.4805,11.648 | |
| GOOGL,2007-02-15,11.65,11.653,11.518,11.537 | |
| GOOGL,2007-02-16,11.57,11.754,11.5515,11.7485 | |
| GOOGL,2007-02-20,11.712,11.819,11.618,11.8025 | |
| GOOGL,2007-02-21,11.746,11.967,11.6935,11.8965 | |
| GOOGL,2007-02-22,11.967,12.106,11.86,11.896 | |
| GOOGL,2007-02-23,11.894,11.924,11.695,11.7655 | |
| GOOGL,2007-02-26,11.821,11.881,11.594,11.623 | |
| GOOGL,2007-02-27,11.375,11.495,11.179,11.219 | |
| GOOGL,2007-02-28,11.26,11.342,11.076,11.236 | |
| GOOGL,2007-03-01,11.067,11.3105,11.0,11.206 | |
| GOOGL,2007-03-02,11.128,11.2175,10.967,10.967 | |
| GOOGL,2007-03-05,10.9255,11.1375,10.925,11.024 | |
| GOOGL,2007-03-06,11.187,11.475,11.1845,11.439 | |
| GOOGL,2007-03-07,11.567,11.5785,11.357,11.391 | |
| GOOGL,2007-03-08,11.4805,11.6375,11.3525,11.368 | |
| GOOGL,2007-03-09,11.45,11.46,11.2525,11.324 | |
| GOOGL,2007-03-12,11.314,11.381,11.278,11.369 | |
| GOOGL,2007-03-13,11.253,11.298,11.071,11.076 | |
| GOOGL,2007-03-14,11.081,11.2165,10.975,11.2 | |
| GOOGL,2007-03-15,11.1965,11.2455,11.0985,11.155 | |
| GOOGL,2007-03-16,11.141,11.1675,10.997,11.021 | |
| GOOGL,2007-03-19,11.081,11.2125,11.016,11.181 | |
| GOOGL,2007-03-20,11.145,11.19,11.09,11.132 | |
| GOOGL,2007-03-21,11.1325,11.414,11.13,11.414 | |
| GOOGL,2007-03-22,11.39,11.554,11.313,11.551 | |
| GOOGL,2007-03-23,11.536,11.585,11.427,11.546 | |
| GOOGL,2007-03-26,11.514,11.625,11.3905,11.625 | |
| GOOGL,2007-03-27,11.589,11.631,11.5085,11.5905 | |
| GOOGL,2007-03-28,11.547,11.636,11.504,11.547 | |
| GOOGL,2007-03-29,11.614,11.65,11.375,11.523 | |
| GOOGL,2007-03-30,11.5525,11.585,11.4035,11.454 | |
| GOOGL,2007-04-02,11.444,11.463,11.303,11.463 | |
| GOOGL,2007-04-03,11.601,11.856,11.6,11.815 | |
| GOOGL,2007-04-04,11.8035,11.825,11.7395,11.7755 | |
| GOOGL,2007-04-05,11.7825,11.802,11.7405,11.788 | |
| GOOGL,2007-04-09,11.8245,11.825,11.64,11.705 | |
| GOOGL,2007-04-10,11.677,11.77,11.629,11.6625 | |
| GOOGL,2007-04-11,11.6515,11.735,11.565,11.613 | |
| GOOGL,2007-04-12,11.6,11.7,11.556,11.685 | |
| GOOGL,2007-04-13,11.711,11.719,11.584,11.657 | |
| GOOGL,2007-04-16,11.7115,11.925,11.704,11.857 | |
| GOOGL,2007-04-17,11.845,11.91,11.79,11.82 | |
| GOOGL,2007-04-18,11.7815,11.9975,11.738,11.9 | |
| GOOGL,2007-04-19,11.8625,12.049,11.74,11.791 | |
| GOOGL,2007-04-20,12.263,12.3125,12.0505,12.062 | |
| GOOGL,2007-04-23,12.0025,12.125,11.9565,11.977 | |
| GOOGL,2007-04-24,11.965,11.9995,11.889,11.938 | |
| GOOGL,2007-04-25,12.0,12.034,11.903,11.95 | |
| GOOGL,2007-04-26,11.9525,12.111,11.928,12.0295 | |
| GOOGL,2007-04-27,12.002,12.06,11.958,11.975 | |
| GOOGL,2007-04-30,11.979,12.034,11.7845,11.7845 | |
| GOOGL,2007-05-01,11.805,11.82,11.604,11.725 | |
| GOOGL,2007-05-02,11.716,11.777,11.643,11.6445 | |
| GOOGL,2007-05-03,11.6555,11.852,11.632,11.831 | |
| GOOGL,2007-05-04,11.753,11.871,11.647,11.778 | |
| GOOGL,2007-05-07,11.8035,11.8205,11.662,11.682 | |
| GOOGL,2007-05-08,11.653,11.704,11.618,11.67 | |
| GOOGL,2007-05-09,11.654,11.793,11.597,11.731 | |
| GOOGL,2007-05-10,11.676,11.737,11.5255,11.537 | |
| GOOGL,2007-05-11,11.546,11.675,11.525,11.6685 | |
| GOOGL,2007-05-14,11.637,11.688,11.5,11.5445 | |
| GOOGL,2007-05-15,11.549,11.5635,11.435,11.45 | |
| GOOGL,2007-05-16,11.55,11.8285,11.4755,11.815 | |
| GOOGL,2007-05-17,11.8115,11.8805,11.77,11.774 | |
| GOOGL,2007-05-18,11.801,11.8175,11.744,11.758 | |
| GOOGL,2007-05-21,11.738,11.98,11.668,11.765 | |
| GOOGL,2007-05-22,11.825,11.975,11.825,11.8965 | |
| GOOGL,2007-05-23,12.0205,12.085,11.844,11.849 | |
| GOOGL,2007-05-24,11.879,11.98,11.7875,11.858 | |
| GOOGL,2007-05-25,11.9925,12.124,11.932,12.088 | |
| GOOGL,2007-05-29,12.125,12.295,12.1,12.178 | |
| GOOGL,2007-05-30,12.1125,12.471,12.075,12.465 | |
| GOOGL,2007-05-31,12.514,12.7195,12.4265,12.448 | |
| GOOGL,2007-06-01,12.525,12.6255,12.448,12.51 | |
| GOOGL,2007-06-04,12.448,12.763,12.44,12.677 | |
| GOOGL,2007-06-05,12.744,12.975,12.665,12.971 | |
| GOOGL,2007-06-06,12.919,13.0195,12.8815,12.956 | |
| GOOGL,2007-06-07,12.994,13.1625,12.813,12.8765 | |
| GOOGL,2007-06-08,12.905,12.991,12.7365,12.887 | |
| GOOGL,2007-06-11,12.8505,12.956,12.75,12.7835 | |
| GOOGL,2007-06-12,12.718,12.792,12.579,12.619 | |
| GOOGL,2007-06-13,12.677,12.7135,12.467,12.631 | |
| GOOGL,2007-06-14,12.6345,12.647,12.5425,12.571 | |
| GOOGL,2007-06-15,12.705,12.725,12.531,12.647 | |
| GOOGL,2007-06-18,12.6545,12.9,12.606,12.88 | |
| GOOGL,2007-06-19,12.85,12.931,12.7885,12.8575 | |
| GOOGL,2007-06-20,12.924,12.969,12.7265,12.749 | |
| GOOGL,2007-06-21,12.7745,12.882,12.657,12.853 | |
| GOOGL,2007-06-22,12.9105,13.125,12.9025,13.1245 | |
| GOOGL,2007-06-25,13.2245,13.375,13.0845,13.1855 | |
| GOOGL,2007-06-26,13.318,13.33,13.156,13.2565 | |
| GOOGL,2007-06-27,13.125,13.2,12.989,13.157 | |
| GOOGL,2007-06-28,13.122,13.2375,13.095,13.125 | |
| GOOGL,2007-06-29,13.1505,13.185,12.9865,13.0675 | |
| GOOGL,2007-07-02,13.137,13.296,13.105,13.2595 | |
| GOOGL,2007-07-03,13.2765,13.36,13.1875,13.3585 | |
| GOOGL,2007-07-05,13.389,13.61,13.304,13.541 | |
| GOOGL,2007-07-06,13.531,13.597,13.468,13.485 | |
| GOOGL,2007-07-09,13.575,13.7185,13.5065,13.564 | |
| GOOGL,2007-07-10,13.595,13.675,13.541,13.5835 | |
| GOOGL,2007-07-11,13.59,13.6625,13.5,13.612 | |
| GOOGL,2007-07-12,13.6465,13.683,13.5055,13.6335 | |
| GOOGL,2007-07-13,13.698,13.8165,13.681,13.804 | |
| GOOGL,2007-07-16,13.7575,13.9645,13.7325,13.825 | |
| GOOGL,2007-07-17,13.876,13.943,13.8095,13.875 | |
| GOOGL,2007-07-18,13.847,13.8625,13.595,13.7375 | |
| GOOGL,2007-07-19,13.8365,13.838,13.556,13.715 | |
| GOOGL,2007-07-20,12.7975,13.0795,12.7375,13.003 | |
| GOOGL,2007-07-23,12.975,13.0,12.804,12.813 | |
| GOOGL,2007-07-24,12.7325,12.9675,12.678,12.85 | |
| GOOGL,2007-07-25,12.9245,12.9255,12.639,12.744 | |
| GOOGL,2007-07-26,12.7185,12.815,12.472,12.7 | |
| GOOGL,2007-07-27,12.713,12.9155,12.6375,12.797 | |
| GOOGL,2007-07-30,12.823,12.9835,12.7625,12.903 | |
| GOOGL,2007-07-31,13.006,13.011,12.75,12.75 | |
| GOOGL,2007-08-01,12.7625,12.913,12.7035,12.8235 | |
| GOOGL,2007-08-02,12.843,12.875,12.725,12.775 | |
| GOOGL,2007-08-03,12.751,12.83,12.575,12.575 | |
| GOOGL,2007-08-06,12.575,12.754,12.5625,12.75 | |
| GOOGL,2007-08-07,12.744,12.997,12.726,12.9005 | |
| GOOGL,2007-08-08,12.9835,13.1445,12.927,13.1445 | |
| GOOGL,2007-08-09,13.02,13.1705,12.866,12.868 | |
| GOOGL,2007-08-10,12.7545,12.968,12.641,12.894 | |
| GOOGL,2007-08-13,12.9885,12.994,12.826,12.8875 | |
| GOOGL,2007-08-14,12.893,12.935,12.7,12.715 | |
| GOOGL,2007-08-15,12.725,12.792,12.418,12.439 | |
| GOOGL,2007-08-16,12.3005,12.411,12.0115,12.288 | |
| GOOGL,2007-08-17,12.436,12.525,12.291,12.501 | |
| GOOGL,2007-08-20,12.5615,12.564,12.4,12.448 | |
| GOOGL,2007-08-21,12.4735,12.704,12.444,12.665 | |
| GOOGL,2007-08-22,12.749,12.906,12.731,12.819 | |
| GOOGL,2007-08-23,12.9,12.903,12.675,12.805 | |
| GOOGL,2007-08-24,12.815,12.8885,12.7125,12.875 | |
| GOOGL,2007-08-27,12.8605,12.9365,12.785,12.8315 | |
| GOOGL,2007-08-28,12.788,12.8745,12.645,12.66 | |
| GOOGL,2007-08-29,12.696,12.8325,12.681,12.822 | |
| GOOGL,2007-08-30,12.809,12.885,12.7645,12.785 | |
| GOOGL,2007-08-31,12.8275,12.9125,12.787,12.881 | |
| GOOGL,2007-09-04,12.8755,13.2,12.8655,13.129 | |
| GOOGL,2007-09-05,13.085,13.237,13.056,13.195 | |
| GOOGL,2007-09-06,13.234,13.246,12.956,13.088 | |
| GOOGL,2007-09-07,12.9465,13.031,12.92,12.984 | |
| GOOGL,2007-09-10,13.032,13.052,12.772,12.862 | |
| GOOGL,2007-09-11,12.925,13.041,12.893,13.0335 | |
| GOOGL,2007-09-12,13.013,13.1995,12.975,13.066 | |
| GOOGL,2007-09-13,13.1015,13.18,13.0805,13.1195 | |
| GOOGL,2007-09-14,13.08,13.257,13.0555,13.219 | |
| GOOGL,2007-09-17,13.163,13.232,13.102,13.1325 | |
| GOOGL,2007-09-18,13.163,13.431,13.107,13.382 | |
| GOOGL,2007-09-19,13.482,13.7365,13.4715,13.671 | |
| GOOGL,2007-09-20,13.675,13.92,13.651,13.821 | |
| GOOGL,2007-09-21,13.9085,14.02,13.821,14.0025 | |
| GOOGL,2007-09-24,14.025,14.2865,14.0,14.2005 | |
| GOOGL,2007-09-25,14.1,14.239,14.0715,14.225 | |
| GOOGL,2007-09-26,14.26,14.295,14.095,14.204 | |
| GOOGL,2007-09-27,14.293,14.2935,14.1445,14.1875 | |
| GOOGL,2007-09-28,14.175,14.2385,14.103,14.182 | |
| GOOGL,2007-10-01,14.249,14.609,14.24,14.5635 | |
| GOOGL,2007-10-02,14.5845,14.92,14.5,14.61 | |
| GOOGL,2007-10-03,14.656,14.725,14.509,14.6005 | |
| GOOGL,2007-10-04,14.627,14.627,14.4265,14.476 | |
| GOOGL,2007-10-05,14.678,14.9,14.675,14.851 | |
| GOOGL,2007-10-08,14.875,15.2565,14.849,15.2405 | |
| GOOGL,2007-10-09,15.378,15.5945,15.21,15.3795 | |
| GOOGL,2007-10-10,15.534,15.642,15.42,15.635 | |
| GOOGL,2007-10-11,15.841,16.035,15.225,15.55 | |
| GOOGL,2007-10-12,15.5995,15.96,15.456,15.935 | |
| GOOGL,2007-10-15,15.962,15.9965,15.3885,15.503 | |
| GOOGL,2007-10-16,15.462,15.648,15.3,15.4 | |
| GOOGL,2007-10-17,15.7615,15.85,15.54,15.837 | |
| GOOGL,2007-10-18,15.885,16.034,15.7125,15.9905 | |
| GOOGL,2007-10-19,16.364,16.462,16.081,16.118 | |
| GOOGL,2007-10-22,15.9665,16.375,15.907,16.269 | |
| GOOGL,2007-10-23,16.531,16.94,16.5,16.894 | |
| GOOGL,2007-10-24,16.818,16.937,16.489,16.8955 | |
| GOOGL,2007-10-25,16.967,16.974,16.589,16.713 | |
| GOOGL,2007-10-26,16.851,16.9135,16.7015,16.865 | |
| GOOGL,2007-10-29,16.944,17.0,16.802,16.981 | |
| GOOGL,2007-10-30,16.938,17.498,16.938,17.369 | |
| GOOGL,2007-10-31,17.517,17.675,17.401,17.675 | |
| GOOGL,2007-11-01,17.57,17.843,17.5445,17.58 | |
| GOOGL,2007-11-02,17.763,17.8395,17.4335,17.781 | |
| GOOGL,2007-11-05,17.675,18.256,17.652,18.141 | |
| GOOGL,2007-11-06,18.439,18.545,18.125,18.545 | |
| GOOGL,2007-11-07,18.528,18.681,18.0785,18.3235 | |
| GOOGL,2007-11-08,18.365,18.372,16.9295,17.346 | |
| GOOGL,2007-11-09,16.8945,17.047,16.53,16.599 | |
| GOOGL,2007-11-12,16.4435,16.748,15.655,15.802 | |
| GOOGL,2007-11-13,16.125,16.523,15.802,16.514 | |
| GOOGL,2007-11-14,16.832,16.887,15.907,16.042 | |
| GOOGL,2007-11-15,15.9645,16.1875,15.6,15.741 | |
| GOOGL,2007-11-16,15.8485,15.887,15.4005,15.841 | |
| GOOGL,2007-11-19,15.74,15.919,15.4625,15.646 | |
| GOOGL,2007-11-20,15.912,16.4775,15.822,16.2135 | |
| GOOGL,2007-11-21,16.094,16.749,16.052,16.513 | |
| GOOGL,2007-11-23,16.75,16.957,16.703,16.9175 | |
| GOOGL,2007-11-26,17.005,17.335,16.625,16.65 | |
| GOOGL,2007-11-27,16.87,16.911,16.2565,16.839 | |
| GOOGL,2007-11-28,17.053,17.3575,16.8035,17.3065 | |
| GOOGL,2007-11-29,17.269,17.57,17.194,17.425 | |
| GOOGL,2007-11-30,17.775,17.7765,17.053,17.325 | |
| GOOGL,2007-12-03,17.275,17.375,17.0285,17.038 | |
| GOOGL,2007-12-04,16.958,17.3,16.928,17.104 | |
| GOOGL,2007-12-05,17.318,17.473,17.1875,17.463 | |
| GOOGL,2007-12-06,17.445,17.914,17.425,17.8815 | |
| GOOGL,2007-12-07,17.875,17.95,17.7625,17.872 | |
| GOOGL,2007-12-10,17.9,18.12,17.85,17.9605 | |
| GOOGL,2007-12-11,17.9985,18.025,17.4695,17.48 | |
| GOOGL,2007-12-12,17.85,17.858,17.2125,17.484 | |
| GOOGL,2007-12-13,17.408,17.4405,17.03,17.351 | |
| GOOGL,2007-12-14,17.188,17.4925,17.1815,17.249 | |
| GOOGL,2007-12-17,17.2,17.3855,16.592,16.731 | |
| GOOGL,2007-12-18,16.854,16.918,16.3125,16.834 | |
| GOOGL,2007-12-19,16.855,16.9875,16.725,16.934 | |
| GOOGL,2007-12-20,17.146,17.275,17.015,17.242 | |
| GOOGL,2007-12-21,17.447,17.4815,17.331,17.417 | |
| GOOGL,2007-12-24,17.375,17.518,17.3265,17.518 | |
| GOOGL,2007-12-26,17.475,17.8305,17.455,17.771 | |
| GOOGL,2007-12-27,17.677,17.9,17.5185,17.5185 | |
| GOOGL,2007-12-28,17.623,17.699,17.4135,17.563 | |
| GOOGL,2007-12-31,17.464,17.562,17.2645,17.287 | |
| GOOGL,2008-01-02,17.322,17.434,16.943,17.13 | |
| GOOGL,2008-01-03,17.1315,17.171,16.913,17.133 | |
| GOOGL,2008-01-04,16.992,17.024,16.375,16.425 | |
| GOOGL,2008-01-07,16.3485,16.557,15.934,16.231 | |
| GOOGL,2008-01-08,16.325,16.499,15.775,15.792 | |
| GOOGL,2008-01-09,15.751,16.3335,15.563,16.33 | |
| GOOGL,2008-01-10,16.125,16.43,16.003,16.168 | |
| GOOGL,2008-01-11,16.0675,16.237,15.753,15.956 | |
| GOOGL,2008-01-14,16.2785,16.435,16.131,16.3455 | |
| GOOGL,2008-01-15,16.1475,16.226,15.8845,15.941 | |
| GOOGL,2008-01-16,15.724,16.0,15.048,15.399 | |
| GOOGL,2008-01-17,15.519,15.6435,14.95,15.02 | |
| GOOGL,2008-01-18,15.209,15.25,14.9615,15.006 | |
| GOOGL,2008-01-22,14.051,14.9375,14.03,14.609 | |
| GOOGL,2008-01-23,14.018,14.2,12.975,13.7155 | |
| GOOGL,2008-01-24,13.97,14.4925,13.8535,14.362 | |
| GOOGL,2008-01-25,14.795,14.875,14.1545,14.16 | |
| GOOGL,2008-01-28,14.274,14.306,13.715,13.8995 | |
| GOOGL,2008-01-29,14.012,14.0335,13.5165,13.763 | |
| GOOGL,2008-01-30,13.73,14.0105,13.588,13.707 | |
| GOOGL,2008-01-31,13.475,14.325,13.357,14.1075 | |
| GOOGL,2008-02-01,13.2165,13.4165,12.75,12.8975 | |
| GOOGL,2008-02-04,12.727,12.8195,12.314,12.386 | |
| GOOGL,2008-02-05,12.236,12.725,12.213,12.67 | |
| GOOGL,2008-02-06,12.7785,12.779,12.448,12.543 | |
| GOOGL,2008-02-07,12.4215,12.855,12.369,12.624 | |
| GOOGL,2008-02-08,12.735,12.943,12.7175,12.9175 | |
| GOOGL,2008-02-11,13.013,13.093,12.835,13.029 | |
| GOOGL,2008-02-12,13.085,13.265,12.826,12.952 | |
| GOOGL,2008-02-13,13.0625,13.375,12.9675,13.3655 | |
| GOOGL,2008-02-14,13.459,13.526,13.275,13.306 | |
| GOOGL,2008-02-15,13.2075,13.3165,13.1085,13.241 | |
| GOOGL,2008-02-19,13.3735,13.3765,12.6625,12.724 | |
| GOOGL,2008-02-20,12.588,12.775,12.4705,12.725 | |
| GOOGL,2008-02-21,12.821,12.83,12.4875,12.5715 | |
| GOOGL,2008-02-22,12.5515,12.725,12.439,12.695 | |
| GOOGL,2008-02-25,12.649,12.6625,12.1435,12.161 | |
| GOOGL,2008-02-26,11.53,11.662,11.171,11.605 | |
| GOOGL,2008-02-27,11.503,11.887,11.491,11.8215 | |
| GOOGL,2008-02-28,11.7625,11.977,11.684,11.885 | |
| GOOGL,2008-02-29,11.797,11.9935,11.616,11.7795 | |
| GOOGL,2008-03-03,11.788,11.818,11.253,11.4255 | |
| GOOGL,2008-03-04,11.274,11.334,10.8945,11.115 | |
| GOOGL,2008-03-05,11.131,11.354,11.1,11.1925 | |
| GOOGL,2008-03-06,11.192,11.3325,10.7795,10.8175 | |
| GOOGL,2008-03-07,10.722,11.0,10.656,10.834 | |
| GOOGL,2008-03-10,10.721,10.775,10.326,10.3405 | |
| GOOGL,2008-03-11,10.6315,11.004,10.616,10.996 | |
| GOOGL,2008-03-12,11.0,11.197,10.952,11.0045 | |
| GOOGL,2008-03-13,10.817,11.1745,10.7195,11.075 | |
| GOOGL,2008-03-14,11.0745,11.2335,10.7655,10.948 | |
| GOOGL,2008-03-17,10.7,10.843,10.303,10.497 | |
| GOOGL,2008-03-18,10.7245,11.021,10.638,10.979 | |
| GOOGL,2008-03-19,11.028,11.1875,10.792,10.8 | |
| GOOGL,2008-03-20,10.683,10.8925,10.4375,10.839 | |
| GOOGL,2008-03-24,10.961,11.6445,10.943,11.514 | |
| GOOGL,2008-03-25,11.4365,11.437,11.15,11.2695 | |
| GOOGL,2008-03-26,11.315,11.572,11.232,11.455 | |
| GOOGL,2008-03-27,11.15,11.215,11.012,11.102 | |
| GOOGL,2008-03-28,11.1865,11.339,10.858,10.952 | |
| GOOGL,2008-03-31,10.891,11.067,10.8,11.012 | |
| GOOGL,2008-04-01,11.1935,11.6625,11.172,11.643 | |
| GOOGL,2008-04-02,11.7475,11.8935,11.51,11.6425 | |
| GOOGL,2008-04-03,11.543,11.582,11.203,11.378 | |
| GOOGL,2008-04-04,11.425,11.946,11.405,11.777 | |
| GOOGL,2008-04-07,11.926,12.136,11.838,11.9205 | |
| GOOGL,2008-04-08,11.826,11.8535,11.55,11.695 | |
| GOOGL,2008-04-09,11.728,11.8,11.4385,11.605 | |
| GOOGL,2008-04-10,11.624,11.8465,11.546,11.727 | |
| GOOGL,2008-04-11,11.602,11.6815,11.375,11.436 | |
| GOOGL,2008-04-14,11.429,11.436,11.254,11.2915 | |
| GOOGL,2008-04-15,11.453,11.493,11.093,11.171 | |
| GOOGL,2008-04-16,11.11,11.457,11.025,11.376 | |
| GOOGL,2008-04-17,11.391,11.484,11.163,11.2385 | |
| GOOGL,2008-04-18,13.38,13.6925,13.119,13.485 | |
| GOOGL,2008-04-21,13.485,13.565,13.257,13.445 | |
| GOOGL,2008-04-22,13.4395,14.021,13.439,13.875 | |
| GOOGL,2008-04-23,13.9485,13.9825,13.524,13.662 | |
| GOOGL,2008-04-24,13.782,13.862,13.5005,13.576 | |
| GOOGL,2008-04-25,13.7255,13.825,13.568,13.6015 | |
| GOOGL,2008-04-28,13.647,13.92,13.475,13.803 | |
| GOOGL,2008-04-29,13.771,14.085,13.75,13.962 | |
| GOOGL,2008-04-30,14.055,14.6215,13.962,14.357 | |
| GOOGL,2008-05-01,14.4575,14.873,14.424,14.827 | |
| GOOGL,2008-05-02,14.962,15.0615,14.4825,14.532 | |
| GOOGL,2008-05-05,14.9715,14.975,14.678,14.8725 | |
| GOOGL,2008-05-06,14.775,14.8,14.575,14.659 | |
| GOOGL,2008-05-07,14.757,14.987,14.4105,14.475 | |
| GOOGL,2008-05-08,14.655,14.7325,14.473,14.575 | |
| GOOGL,2008-05-09,14.475,14.625,14.2825,14.33 | |
| GOOGL,2008-05-12,14.369,14.669,14.223,14.6235 | |
| GOOGL,2008-05-13,14.656,14.699,14.4635,14.575 | |
| GOOGL,2008-05-14,14.662,14.78,14.381,14.4075 | |
| GOOGL,2008-05-15,14.475,14.574,14.39,14.525 | |
| GOOGL,2008-05-16,14.5355,14.617,14.458,14.502 | |
| GOOGL,2008-05-19,14.4635,14.722,14.338,14.438 | |
| GOOGL,2008-05-20,14.366,14.562,14.323,14.465 | |
| GOOGL,2008-05-21,14.463,14.535,13.697,13.75 | |
| GOOGL,2008-05-22,13.799,13.855,13.506,13.7365 | |
| GOOGL,2008-05-23,13.674,13.825,13.445,13.6155 | |
| GOOGL,2008-05-27,13.624,14.065,13.596,14.0225 | |
| GOOGL,2008-05-28,14.1985,14.287,14.0275,14.206 | |
| GOOGL,2008-05-29,14.37,14.647,14.33,14.575 | |
| GOOGL,2008-05-30,14.587,14.748,14.5325,14.645 | |
| GOOGL,2008-06-02,14.5625,14.597,14.282,14.375 | |
| GOOGL,2008-06-03,14.4125,14.5125,14.015,14.1825 | |
| GOOGL,2008-06-04,14.1335,14.45,14.1135,14.3055 | |
| GOOGL,2008-06-05,14.427,14.701,14.405,14.6575 | |
| GOOGL,2008-06-06,14.494,14.518,14.175,14.175 | |
| GOOGL,2008-06-09,14.2015,14.25,13.635,13.947 | |
| GOOGL,2008-06-10,13.739,13.9705,13.6695,13.854 | |
| GOOGL,2008-06-11,13.906,13.9335,13.6115,13.63 | |
| GOOGL,2008-06-12,13.719,13.95,13.672,13.824 | |
| GOOGL,2008-06-13,14.037,14.3925,14.0335,14.288 | |
| GOOGL,2008-06-16,14.1625,14.4775,14.1625,14.32 | |
| GOOGL,2008-06-17,14.409,14.452,14.2095,14.2365 | |
| GOOGL,2008-06-18,14.113,14.225,13.979,14.0595 | |
| GOOGL,2008-06-19,13.884,14.0945,13.77,14.005 | |
| GOOGL,2008-06-20,13.9245,13.9245,13.613,13.6605 | |
| GOOGL,2008-06-23,13.634,13.829,13.5505,13.63 | |
| GOOGL,2008-06-24,13.6285,13.78,13.3775,13.5575 | |
| GOOGL,2008-06-25,13.624,13.945,13.5915,13.775 | |
| GOOGL,2008-06-26,13.6025,13.623,13.2065,13.2205 | |
| GOOGL,2008-06-27,13.192,13.25,12.877,13.202 | |
| GOOGL,2008-06-30,13.312,13.45,13.0765,13.1605 | |
| GOOGL,2008-07-01,12.9895,13.418,12.925,13.368 | |
| GOOGL,2008-07-02,13.413,13.5095,13.1515,13.176 | |
| GOOGL,2008-07-03,13.272,13.481,13.1875,13.425 | |
| GOOGL,2008-07-07,13.5575,13.725,13.39,13.598 | |
| GOOGL,2008-07-08,13.65,13.88,13.5,13.863 | |
| GOOGL,2008-07-09,13.769,13.892,13.518,13.5385 | |
| GOOGL,2008-07-10,13.625,13.7375,13.268,13.5145 | |
| GOOGL,2008-07-11,13.4125,13.4875,12.9855,13.345 | |
| GOOGL,2008-07-14,13.475,13.5015,12.8865,13.0405 | |
| GOOGL,2008-07-15,12.907,13.1875,12.5275,12.902 | |
| GOOGL,2008-07-16,12.851,13.4125,12.765,13.39 | |
| GOOGL,2008-07-17,13.354,13.426,13.1125,13.336 | |
| GOOGL,2008-07-18,12.459,12.4745,11.955,12.033 | |
| GOOGL,2008-07-21,12.022,12.102,11.6425,11.72 | |
| GOOGL,2008-07-22,11.668,12.006,11.64,11.928 | |
| GOOGL,2008-07-23,12.04,12.431,11.9525,12.2305 | |
| GOOGL,2008-07-24,12.4175,12.422,11.8905,11.8905 | |
| GOOGL,2008-07-25,12.162,12.328,12.0375,12.2995 | |
| GOOGL,2008-07-28,12.302,12.302,11.878,11.928 | |
| GOOGL,2008-07-29,11.9825,12.1815,11.95,12.078 | |
| GOOGL,2008-07-30,12.1375,12.1505,11.82,12.0675 | |
| GOOGL,2008-07-31,11.864,12.022,11.786,11.844 | |
| GOOGL,2008-08-01,11.813,11.8305,11.5625,11.6965 | |
| GOOGL,2008-08-04,11.703,11.825,11.5475,11.575 | |
| GOOGL,2008-08-05,11.69,12.002,11.658,11.996 | |
| GOOGL,2008-08-06,11.959,12.244,11.813,12.1585 | |
| GOOGL,2008-08-07,12.05,12.1,11.91,11.978 | |
| GOOGL,2008-08-08,12.004,12.394,11.892,12.375 | |
| GOOGL,2008-08-11,12.312,12.722,12.2945,12.521 | |
| GOOGL,2008-08-12,12.55,12.653,12.45,12.565 | |
| GOOGL,2008-08-13,12.54,12.5885,12.347,12.501 | |
| GOOGL,2008-08-14,12.4425,12.69,12.407,12.637 | |
| GOOGL,2008-08-15,12.675,12.7665,12.6375,12.754 | |
| GOOGL,2008-08-18,12.746,12.75,12.388,12.4575 | |
| GOOGL,2008-08-19,12.261,12.457,12.166,12.2625 | |
| GOOGL,2008-08-20,12.368,12.417,12.064,12.125 | |
| GOOGL,2008-08-21,12.073,12.2475,11.982,12.163 | |
| GOOGL,2008-08-22,12.2875,12.372,12.237,12.265 | |
| GOOGL,2008-08-25,12.153,12.425,12.0375,12.075 | |
| GOOGL,2008-08-26,12.0865,12.0865,11.765,11.854 | |
| GOOGL,2008-08-27,11.843,11.871,11.621,11.7145 | |
| GOOGL,2008-08-28,11.812,11.911,11.758,11.8445 | |
| GOOGL,2008-08-29,11.744,11.775,11.558,11.582 | |
| GOOGL,2008-09-02,11.919,12.0545,11.5355,11.631 | |
| GOOGL,2008-09-03,11.718,11.857,11.4895,11.61 | |
| GOOGL,2008-09-04,11.5,11.581,11.235,11.2565 | |
| GOOGL,2008-09-05,11.137,11.3115,11.002,11.106 | |
| GOOGL,2008-09-08,11.3005,11.3235,10.439,10.499 | |
| GOOGL,2008-09-09,10.579,10.8095,10.375,10.4665 | |
| GOOGL,2008-09-10,10.612,10.612,10.242,10.354 | |
| GOOGL,2008-09-11,10.209,10.877,10.1595,10.844 | |
| GOOGL,2008-09-12,10.755,11.05,10.725,10.9415 | |
| GOOGL,2008-09-15,10.6,11.049,10.593,10.8465 | |
| GOOGL,2008-09-16,10.649,11.232,10.637,11.073 | |
| GOOGL,2008-09-17,10.962,10.9785,10.336,10.362 | |
| GOOGL,2008-09-18,10.566,10.9795,10.2625,10.977 | |
| GOOGL,2008-09-19,11.525,11.552,11.082,11.229 | |
| GOOGL,2008-09-22,11.353,11.353,10.725,10.7535 | |
| GOOGL,2008-09-23,10.831,11.02,10.643,10.732 | |
| GOOGL,2008-09-24,10.7585,11.125,10.753,10.878 | |
| GOOGL,2008-09-25,10.971,11.25,10.8995,10.99 | |
| GOOGL,2008-09-26,10.7,10.929,10.526,10.776 | |
| GOOGL,2008-09-29,10.488,10.588,9.518,9.525 | |
| GOOGL,2008-09-30,9.8995,10.627,9.808,10.013 | |
| GOOGL,2008-10-01,10.279,10.4245,10.0775,10.293 | |
| GOOGL,2008-10-02,10.245,10.2495,9.65,9.762 | |
| GOOGL,2008-10-03,9.934,10.3125,9.577,9.673 | |
| GOOGL,2008-10-06,9.3495,9.4,8.929,9.28 | |
| GOOGL,2008-10-07,9.333,9.3745,8.634,8.65 | |
| GOOGL,2008-10-08,8.254,8.975,8.153,8.453 | |
| GOOGL,2008-10-09,8.613,8.714,8.042,8.2245 | |
| GOOGL,2008-10-10,7.829,8.547,7.7575,8.3 | |
| GOOGL,2008-10-13,8.895,9.549,8.644,9.5255 | |
| GOOGL,2008-10-14,9.838,9.8625,8.925,9.068 | |
| GOOGL,2008-10-15,8.866,8.975,8.471,8.479 | |
| GOOGL,2008-10-16,8.319,8.9125,7.736,8.8255 | |
| GOOGL,2008-10-17,9.474,9.65,9.089,9.3135 | |
| GOOGL,2008-10-20,9.494,9.5245,8.99,9.483 | |
| GOOGL,2008-10-21,9.31,9.5945,9.05,9.069 | |
| GOOGL,2008-10-22,8.925,9.242,8.6,8.892 | |
| GOOGL,2008-10-23,8.841,8.95,8.45,8.808 | |
| GOOGL,2008-10-24,8.162,8.762,8.1185,8.482 | |
| GOOGL,2008-10-27,8.37,8.575,8.14,8.237 | |
| GOOGL,2008-10-28,8.476,9.233,8.213,9.219 | |
| GOOGL,2008-10-29,9.145,9.275,8.809,8.95 | |
| GOOGL,2008-10-30,9.2115,9.3,8.959,8.992 | |
| GOOGL,2008-10-31,8.904,9.299,8.857,8.984 | |
| GOOGL,2008-11-03,8.9395,9.075,8.536,8.662 | |
| GOOGL,2008-11-04,8.836,9.309,8.6375,9.1735 | |
| GOOGL,2008-11-05,9.054,9.222,8.533,8.556 | |
| GOOGL,2008-11-06,8.499,8.6105,8.145,8.2805 | |
| GOOGL,2008-11-07,8.328,8.529,8.133,8.2785 | |
| GOOGL,2008-11-10,8.2,8.236,7.737,7.9695 | |
| GOOGL,2008-11-11,7.717,7.9075,7.513,7.7865 | |
| GOOGL,2008-11-12,7.551,7.812,7.194,7.275 | |
| GOOGL,2008-11-13,7.294,7.825,7.0,7.802 | |
| GOOGL,2008-11-14,7.581,8.125,7.564,7.7505 | |
| GOOGL,2008-11-17,7.575,7.754,7.449,7.503 | |
| GOOGL,2008-11-18,7.539,7.593,7.134,7.4355 | |
| GOOGL,2008-11-19,7.385,7.505,6.9645,7.0045 | |
| GOOGL,2008-11-20,6.872,7.0735,6.476,6.489 | |
| GOOGL,2008-11-21,6.563,6.734,6.1825,6.561 | |
| GOOGL,2008-11-24,6.7315,6.749,6.225,6.436 | |
| GOOGL,2008-11-25,6.717,7.1665,6.683,7.051 | |
| GOOGL,2008-11-26,7.007,7.3865,6.905,7.302 | |
| GOOGL,2008-11-28,7.2645,7.411,7.207,7.324 | |
| GOOGL,2008-12-01,7.167,7.1845,6.6495,6.65 | |
| GOOGL,2008-12-02,6.743,6.9445,6.5645,6.878 | |
| GOOGL,2008-12-03,6.7465,7.034,6.6335,6.986 | |
| GOOGL,2008-12-04,6.913,7.087,6.719,6.8585 | |
| GOOGL,2008-12-05,6.7755,7.106,6.6005,7.1 | |
| GOOGL,2008-12-08,7.25,7.736,7.05,7.553 | |
| GOOGL,2008-12-09,7.442,7.95,7.425,7.6495 | |
| GOOGL,2008-12-10,7.731,7.8725,7.613,7.7205 | |
| GOOGL,2008-12-11,7.604,7.822,7.445,7.5055 | |
| GOOGL,2008-12-12,7.3925,7.912,7.35,7.894 | |
| GOOGL,2008-12-15,7.85,7.962,7.628,7.767 | |
| GOOGL,2008-12-16,7.863,8.2375,7.782,8.132 | |
| GOOGL,2008-12-17,7.966,8.053,7.8105,7.881 | |
| GOOGL,2008-12-18,7.9175,8.009,7.728,7.757 | |
| GOOGL,2008-12-19,7.775,7.945,7.725,7.754 | |
| GOOGL,2008-12-22,7.714,7.7375,7.266,7.428 | |
| GOOGL,2008-12-23,7.511,7.583,7.417,7.4505 | |
| GOOGL,2008-12-24,7.537,7.6585,7.4595,7.574 | |
| GOOGL,2008-12-26,7.602,7.6315,7.458,7.509 | |
| GOOGL,2008-12-29,7.5055,7.5345,7.2895,7.4355 | |
| GOOGL,2008-12-30,7.52,7.67,7.4675,7.578 | |
| GOOGL,2008-12-31,7.605,7.775,7.565,7.691 | |
| GOOGL,2009-01-02,7.715,8.0455,7.6375,8.033 | |
| GOOGL,2009-01-05,8.025,8.281,7.875,8.201 | |
| GOOGL,2009-01-06,8.3245,8.52,8.16,8.3515 | |
| GOOGL,2009-01-07,8.208,8.273,7.969,8.05 | |
| GOOGL,2009-01-08,7.957,8.13,7.9335,8.13 | |
| GOOGL,2009-01-09,8.1875,8.1875,7.835,7.877 | |
| GOOGL,2009-01-12,7.908,7.974,7.756,7.817 | |
| GOOGL,2009-01-13,7.794,8.015,7.76,7.858 | |
| GOOGL,2009-01-14,7.75,7.845,7.444,7.5245 | |
| GOOGL,2009-01-15,7.439,7.5895,7.17,7.475 | |
| GOOGL,2009-01-16,7.6255,7.706,7.3925,7.492 | |
| GOOGL,2009-01-20,7.4785,7.4875,7.069,7.069 | |
| GOOGL,2009-01-21,7.209,7.5875,7.209,7.577 | |
| GOOGL,2009-01-22,7.451,7.734,7.3785,7.6625 | |
| GOOGL,2009-01-23,7.732,8.299,7.6055,8.1175 | |
| GOOGL,2009-01-26,8.1215,8.2,8.014,8.097 | |
| GOOGL,2009-01-27,8.161,8.347,8.107,8.287 | |
| GOOGL,2009-01-28,8.4495,8.808,8.408,8.717 | |
| GOOGL,2009-01-29,8.6135,8.626,8.503,8.583 | |
| GOOGL,2009-01-30,8.617,8.72,8.4,8.463 | |
| GOOGL,2009-02-02,8.357,8.625,8.3,8.514 | |
| GOOGL,2009-02-03,8.564,8.575,8.346,8.511 | |
| GOOGL,2009-02-04,8.502,8.861,8.479,8.575 | |
| GOOGL,2009-02-05,8.523,8.8845,8.425,8.843 | |
| GOOGL,2009-02-06,8.9115,9.345,8.886,9.282 | |
| GOOGL,2009-02-09,9.282,9.525,9.1825,9.469 | |
| GOOGL,2009-02-10,9.3995,9.4375,8.947,8.963 | |
| GOOGL,2009-02-11,8.974,9.125,8.825,8.951 | |
| GOOGL,2009-02-12,8.829,9.0905,8.787,9.076 | |
| GOOGL,2009-02-13,9.055,9.075,8.881,8.942 | |
| GOOGL,2009-02-17,8.663,8.677,8.492,8.5665 | |
| GOOGL,2009-02-18,8.681,8.8345,8.513,8.828 | |
| GOOGL,2009-02-19,8.937,8.995,8.535,8.566 | |
| GOOGL,2009-02-20,8.451,8.723,8.375,8.661 | |
| GOOGL,2009-02-23,8.675,8.745,8.239,8.2515 | |
| GOOGL,2009-02-24,8.2755,8.7405,8.272,8.636 | |
| GOOGL,2009-02-25,8.554,8.8075,8.473,8.541 | |
| GOOGL,2009-02-26,8.649,8.812,8.429,8.4295 | |
| GOOGL,2009-02-27,8.324,8.5955,8.278,8.45 | |
| GOOGL,2009-03-02,8.333,8.5175,8.15,8.179 | |
| GOOGL,2009-03-03,8.252,8.342,8.059,8.137 | |
| GOOGL,2009-03-04,8.079,8.225,7.8845,7.973 | |
| GOOGL,2009-03-05,7.912,7.977,7.566,7.641 | |
| GOOGL,2009-03-06,7.6805,7.755,7.356,7.714 | |
| GOOGL,2009-03-09,7.4995,7.664,7.236,7.272 | |
| GOOGL,2009-03-10,7.456,7.7625,7.356,7.704 | |
| GOOGL,2009-03-11,7.7525,8.0,7.6425,7.948 | |
| GOOGL,2009-03-12,7.9385,8.125,7.841,8.088 | |
| GOOGL,2009-03-13,8.1525,8.1865,7.9755,8.1105 | |
| GOOGL,2009-03-16,8.15,8.243,7.9645,7.992 | |
| GOOGL,2009-03-17,8.0045,8.3835,7.977,8.3835 | |
| GOOGL,2009-03-18,8.37,8.5,8.201,8.3275 | |
| GOOGL,2009-03-19,8.292,8.4,8.1845,8.2485 | |
| GOOGL,2009-03-20,8.2575,8.325,8.1585,8.254 | |
| GOOGL,2009-03-23,8.339,8.736,8.326,8.715 | |
| GOOGL,2009-03-24,8.6625,8.846,8.6,8.679 | |
| GOOGL,2009-03-25,8.76,8.7835,8.406,8.602 | |
| GOOGL,2009-03-26,8.828,8.979,8.7125,8.832 | |
| GOOGL,2009-03-27,8.75,8.8,8.637,8.6925 | |
| GOOGL,2009-03-30,8.564,8.595,8.401,8.567 | |
| GOOGL,2009-03-31,8.723,8.838,8.6545,8.7015 | |
| GOOGL,2009-04-01,8.5945,8.881,8.515,8.852 | |
| GOOGL,2009-04-02,9.083,9.244,9.008,9.0625 | |
| GOOGL,2009-04-03,9.1125,9.293,8.95,9.2445 | |
| GOOGL,2009-04-06,9.175,9.2455,9.035,9.206 | |
| GOOGL,2009-04-07,9.065,9.094,8.883,8.966 | |
| GOOGL,2009-04-08,9.0875,9.125,8.905,9.05 | |
| GOOGL,2009-04-09,9.2375,9.359,9.156,9.3125 | |
| GOOGL,2009-04-13,9.283,9.4775,9.2575,9.453 | |
| GOOGL,2009-04-14,9.4235,9.425,9.14,9.223 | |
| GOOGL,2009-04-15,9.1775,9.5265,9.104,9.4875 | |
| GOOGL,2009-04-16,9.5375,9.8225,9.5255,9.7185 | |
| GOOGL,2009-04-17,9.6505,9.9955,9.62,9.806 | |
| GOOGL,2009-04-20,9.654,9.766,9.397,9.4825 | |
| GOOGL,2009-04-21,9.404,9.6075,9.4025,9.537 | |
| GOOGL,2009-04-22,9.544,9.75,9.475,9.5965 | |
| GOOGL,2009-04-23,9.688,9.744,9.528,9.617 | |
| GOOGL,2009-04-24,9.651,9.8295,9.5125,9.737 | |
| GOOGL,2009-04-27,9.6085,9.737,9.569,9.649 | |
| GOOGL,2009-04-28,9.594,9.726,9.5385,9.593 | |
| GOOGL,2009-04-29,9.649,9.874,9.646,9.787 | |
| GOOGL,2009-04-30,9.894,10.094,9.87,9.899 | |
| GOOGL,2009-05-01,9.876,9.94,9.789,9.842 | |
| GOOGL,2009-05-04,9.954,10.06,9.87,10.0495 | |
| GOOGL,2009-05-05,9.9995,10.125,9.931,10.075 | |
| GOOGL,2009-05-06,10.17,10.207,10.025,10.087 | |
| GOOGL,2009-05-07,10.1025,10.125,9.8125,9.915 | |
| GOOGL,2009-05-08,10.071,10.253,9.875,10.183 | |
| GOOGL,2009-05-11,10.07,10.3,10.03,10.1995 | |
| GOOGL,2009-05-12,10.25,10.275,9.878,9.975 | |
| GOOGL,2009-05-13,9.852,9.91,9.709,9.7385 | |
| GOOGL,2009-05-14,9.72,9.805,9.617,9.6875 | |
| GOOGL,2009-05-15,9.7775,9.853,9.727,9.75 | |
| GOOGL,2009-05-18,9.868,9.933,9.635,9.921 | |
| GOOGL,2009-05-19,9.9025,10.041,9.825,9.972 | |
| GOOGL,2009-05-20,10.052,10.142,9.875,9.9295 | |
| GOOGL,2009-05-21,9.9075,10.071,9.846,9.9125 | |
| GOOGL,2009-05-22,9.9165,9.966,9.8,9.8375 | |
| GOOGL,2009-05-26,9.799,10.125,9.75,10.109 | |
| GOOGL,2009-05-27,10.141,10.2965,10.12,10.139 | |
| GOOGL,2009-05-28,10.217,10.2905,10.115,10.26 | |
| GOOGL,2009-05-29,10.303,10.431,10.2675,10.431 | |
| GOOGL,2009-06-01,10.468,10.74,10.463,10.664 | |
| GOOGL,2009-06-02,10.656,10.749,10.585,10.71 | |
| GOOGL,2009-06-03,10.65,10.8115,10.6,10.791 | |
| GOOGL,2009-06-04,10.8825,11.031,10.8625,11.007 | |
| GOOGL,2009-06-05,11.127,11.1835,10.9865,11.108 | |
| GOOGL,2009-06-08,10.9875,11.023,10.853,10.969 | |
| GOOGL,2009-06-09,10.9645,11.0125,10.794,10.8905 | |
| GOOGL,2009-06-10,10.906,10.947,10.667,10.815 | |
| GOOGL,2009-06-11,10.794,10.843,10.709,10.725 | |
| GOOGL,2009-06-12,10.6715,10.6925,10.53,10.621 | |
| GOOGL,2009-06-15,10.5375,10.5375,10.35,10.419 | |
| GOOGL,2009-06-16,10.483,10.527,10.3855,10.4 | |
| GOOGL,2009-06-17,10.405,10.493,10.289,10.379 | |
| GOOGL,2009-06-18,10.392,10.467,10.325,10.3515 | |
| GOOGL,2009-06-19,10.455,10.5115,10.3645,10.502 | |
| GOOGL,2009-06-22,10.424,10.437,10.047,10.184 | |
| GOOGL,2009-06-23,10.166,10.225,10.064,10.142 | |
| GOOGL,2009-06-24,10.2185,10.306,10.164,10.232 | |
| GOOGL,2009-06-25,10.175,10.3975,10.163,10.394 | |
| GOOGL,2009-06-26,10.342,10.706,10.328,10.633 | |
| GOOGL,2009-06-29,10.65,10.695,10.556,10.6035 | |
| GOOGL,2009-06-30,10.6,10.68,10.4555,10.54 | |
| GOOGL,2009-07-01,10.605,10.66,10.454,10.475 | |
| GOOGL,2009-07-02,10.385,10.385,10.17,10.212 | |
| GOOGL,2009-07-06,10.1625,10.266,10.0415,10.24 | |
| GOOGL,2009-07-07,10.206,10.23,9.8995,9.916 | |
| GOOGL,2009-07-08,10.0,10.15,9.9515,10.062 | |
| GOOGL,2009-07-09,10.153,10.361,10.145,10.26 | |
| GOOGL,2009-07-10,10.2395,10.434,10.2175,10.36 | |
| GOOGL,2009-07-13,10.404,10.613,10.3795,10.6075 | |
| GOOGL,2009-07-14,10.593,10.668,10.522,10.617 | |
| GOOGL,2009-07-15,10.7415,10.967,10.712,10.954 | |
| GOOGL,2009-07-16,10.917,11.144,10.8525,11.065 | |
| GOOGL,2009-07-17,10.825,10.887,10.6675,10.756 | |
| GOOGL,2009-07-20,10.747,10.821,10.656,10.754 | |
| GOOGL,2009-07-21,10.7735,10.7975,10.643,10.6975 | |
| GOOGL,2009-07-22,10.7,10.755,10.5875,10.692 | |
| GOOGL,2009-07-23,10.717,11.03,10.6375,10.9335 | |
| GOOGL,2009-07-24,10.895,11.262,10.875,11.168 | |
| GOOGL,2009-07-27,11.151,11.169,10.94,11.12 | |
| GOOGL,2009-07-28,11.025,11.07,10.9025,10.996 | |
| GOOGL,2009-07-29,10.931,10.945,10.797,10.906 | |
| GOOGL,2009-07-30,11.065,11.287,11.065,11.141 | |
| GOOGL,2009-07-31,11.2495,11.3175,11.061,11.076 | |
| GOOGL,2009-08-03,11.2185,11.3475,11.191,11.305 | |
| GOOGL,2009-08-04,11.234,11.35,11.211,11.343 | |
| GOOGL,2009-08-05,11.4,11.423,11.197,11.2785 | |
| GOOGL,2009-08-06,11.3575,11.372,11.213,11.259 | |
| GOOGL,2009-08-07,11.392,11.4855,11.375,11.4275 | |
| GOOGL,2009-08-10,11.3785,11.46,11.345,11.415 | |
| GOOGL,2009-08-11,11.342,11.431,11.3095,11.3485 | |
| GOOGL,2009-08-12,11.385,11.544,11.373,11.4645 | |
| GOOGL,2009-08-13,11.554,11.618,11.473,11.557 | |
| GOOGL,2009-08-14,11.5695,11.5795,11.422,11.5 | |
| GOOGL,2009-08-17,11.2875,11.3,11.078,11.122 | |
| GOOGL,2009-08-18,11.1275,11.1925,11.058,11.132 | |
| GOOGL,2009-08-19,11.0,11.125,10.964,11.099 | |
| GOOGL,2009-08-20,11.3,11.5545,11.281,11.51 | |
| GOOGL,2009-08-21,11.6385,11.652,11.566,11.631 | |
| GOOGL,2009-08-24,11.684,11.752,11.6105,11.718 | |
| GOOGL,2009-08-25,11.728,11.859,11.718,11.784 | |
| GOOGL,2009-08-26,11.819,11.825,11.6675,11.7 | |
| GOOGL,2009-08-27,11.7145,11.7145,11.518,11.6515 | |
| GOOGL,2009-08-28,11.7315,11.809,11.5845,11.619 | |
| GOOGL,2009-08-31,11.495,11.5465,11.45,11.542 | |
| GOOGL,2009-09-01,11.492,11.6705,11.3605,11.394 | |
| GOOGL,2009-09-02,11.3955,11.458,11.315,11.325 | |
| GOOGL,2009-09-03,11.3955,11.456,11.375,11.438 | |
| GOOGL,2009-09-04,11.439,11.565,11.3945,11.5325 | |
| GOOGL,2009-09-08,11.607,11.675,11.396,11.4655 | |
| GOOGL,2009-09-09,11.4765,11.657,11.47,11.599 | |
| GOOGL,2009-09-10,11.666,11.7735,11.55,11.7735 | |
| GOOGL,2009-09-11,11.76,11.8325,11.691,11.8035 | |
| GOOGL,2009-09-14,11.763,11.92,11.751,11.878 | |
| GOOGL,2009-09-15,11.877,11.973,11.818,11.9385 | |
| GOOGL,2009-09-16,11.995,12.234,11.962,12.207 | |
| GOOGL,2009-09-17,12.264,12.434,12.179,12.293 | |
| GOOGL,2009-09-18,12.419,12.4245,12.281,12.2865 | |
| GOOGL,2009-09-21,12.1935,12.4725,12.1555,12.425 | |
| GOOGL,2009-09-22,12.523,12.55,12.445,12.4765 | |
| GOOGL,2009-09-23,12.5195,12.675,12.443,12.4615 | |
| GOOGL,2009-09-24,12.512,12.535,12.325,12.419 | |
| GOOGL,2009-09-25,12.357,12.498,12.3,12.312 | |
| GOOGL,2009-09-28,12.371,12.5375,12.3325,12.463 | |
| GOOGL,2009-09-29,12.488,12.494,12.325,12.463 | |
| GOOGL,2009-09-30,12.5,12.5035,12.181,12.396 | |
| GOOGL,2009-10-01,12.325,12.412,12.175,12.18 | |
| GOOGL,2009-10-02,12.0935,12.2935,12.065,12.1145 | |
| GOOGL,2009-10-05,12.191,12.311,12.0835,12.213 | |
| GOOGL,2009-10-06,12.2925,12.484,12.2925,12.4685 | |
| GOOGL,2009-10-07,12.475,12.975,12.445,12.9385 | |
| GOOGL,2009-10-08,12.9895,13.081,12.8335,12.8545 | |
| GOOGL,2009-10-09,12.916,13.038,12.8625,12.906 | |
| GOOGL,2009-10-12,13.0855,13.144,12.983,13.101 | |
| GOOGL,2009-10-13,13.11,13.1865,13.0345,13.153 | |
| GOOGL,2009-10-14,13.3115,13.3895,13.25,13.383 | |
| GOOGL,2009-10-15,13.344,13.4225,13.182,13.248 | |
| GOOGL,2009-10-16,13.6835,13.869,13.613,13.746 | |
| GOOGL,2009-10-19,13.8175,13.84,13.718,13.802 | |
| GOOGL,2009-10-20,13.791,13.824,13.5175,13.793 | |
| GOOGL,2009-10-21,13.748,13.984,13.725,13.7775 | |
| GOOGL,2009-10-22,13.75,13.875,13.7,13.852 | |
| GOOGL,2009-10-23,13.881,13.947,13.78,13.8425 | |
| GOOGL,2009-10-26,13.894,14.041,13.772,13.855 | |
| GOOGL,2009-10-27,13.774,13.864,13.604,13.707 | |
| GOOGL,2009-10-28,13.697,13.75,13.456,13.5075 | |
| GOOGL,2009-10-29,13.575,13.796,13.525,13.776 | |
| GOOGL,2009-10-30,13.75,13.754,13.356,13.403 | |
| GOOGL,2009-11-02,13.427,13.4865,13.206,13.35 | |
| GOOGL,2009-11-03,13.25,13.4375,13.2075,13.432 | |
| GOOGL,2009-11-04,13.52,13.6375,13.4105,13.5085 | |
| GOOGL,2009-11-05,13.587,13.744,13.5665,13.716 | |
| GOOGL,2009-11-06,13.693,13.7945,13.6375,13.7775 | |
| GOOGL,2009-11-09,13.8865,14.0645,13.856,14.063 | |
| GOOGL,2009-11-10,14.068,14.2195,14.05,14.169 | |
| GOOGL,2009-11-11,14.262,14.3375,14.1465,14.264 | |
| GOOGL,2009-11-12,14.239,14.3225,14.1375,14.196 | |
| GOOGL,2009-11-13,14.232,14.313,14.165,14.301 | |
| GOOGL,2009-11-16,14.375,14.425,14.3195,14.407 | |
| GOOGL,2009-11-17,14.372,14.4375,14.343,14.437 | |
| GOOGL,2009-11-18,14.416,14.4695,14.302,14.416 | |
| GOOGL,2009-11-19,14.344,14.35,14.25,14.325 | |
| GOOGL,2009-11-20,14.2375,14.29,14.235,14.249 | |
| GOOGL,2009-11-23,14.412,14.665,14.3965,14.559 | |
| GOOGL,2009-11-24,14.563,14.607,14.4135,14.577 | |
| GOOGL,2009-11-25,14.66,14.6765,14.5675,14.6435 | |
| GOOGL,2009-11-27,14.3,14.5615,14.274,14.494 | |
| GOOGL,2009-11-30,14.516,14.5915,14.428,14.575 | |
| GOOGL,2009-12-01,14.703,14.7805,14.575,14.747 | |
| GOOGL,2009-12-02,14.775,14.825,14.6555,14.688 | |
| GOOGL,2009-12-03,14.726,14.7865,14.625,14.6435 | |
| GOOGL,2009-12-04,14.8255,14.871,14.4795,14.625 | |
| GOOGL,2009-12-07,14.605,14.7175,14.525,14.656 | |
| GOOGL,2009-12-08,14.5875,14.7665,14.55,14.676 | |
| GOOGL,2009-12-09,14.6875,14.7335,14.5895,14.7255 | |
| GOOGL,2009-12-10,14.761,14.868,14.76,14.7875 | |
| GOOGL,2009-12-11,14.867,14.869,14.693,14.763 | |
| GOOGL,2009-12-14,14.884,14.9325,14.815,14.893 | |
| GOOGL,2009-12-15,14.8325,14.9095,14.775,14.8285 | |
| GOOGL,2009-12-16,14.965,15.009,14.916,14.944 | |
| GOOGL,2009-12-17,14.911,14.941,14.844,14.8485 | |
| GOOGL,2009-12-18,14.901,14.973,14.875,14.9105 | |
| GOOGL,2009-12-21,14.94,14.996,14.8915,14.967 | |
| GOOGL,2009-12-22,15.0335,15.0375,14.971,15.028 | |
| GOOGL,2009-12-23,15.0875,15.322,15.071,15.292 | |
| GOOGL,2009-12-24,15.323,15.488,15.307,15.462 | |
| GOOGL,2009-12-28,15.5415,15.65,15.462,15.572 | |
| GOOGL,2009-12-29,15.6185,15.621,15.457,15.485 | |
| GOOGL,2009-12-30,15.4625,15.568,15.45,15.568 | |
| GOOGL,2009-12-31,15.619,15.635,15.4995,15.4995 | |
| GOOGL,2010-01-04,15.674,15.738,15.606,15.669 | |
| GOOGL,2010-01-05,15.6795,15.696,15.5385,15.6 | |
| GOOGL,2010-01-06,15.6465,15.6465,15.159,15.2065 | |
| GOOGL,2010-01-07,15.235,15.25,14.816,14.8525 | |
| GOOGL,2010-01-08,14.8,15.081,14.728,15.0505 | |
| GOOGL,2010-01-11,15.1115,15.1115,14.851,15.028 | |
| GOOGL,2010-01-12,14.941,14.954,14.7,14.762 | |
| GOOGL,2010-01-13,14.412,14.7095,14.3475,14.677 | |
| GOOGL,2010-01-14,14.5975,14.855,14.57,14.746 | |
| GOOGL,2010-01-15,14.8335,14.839,14.451,14.5 | |
| GOOGL,2010-01-19,14.53,14.7605,14.407,14.6905 | |
| GOOGL,2010-01-20,14.6495,14.6495,14.382,14.51 | |
| GOOGL,2010-01-21,14.586,14.6705,14.306,14.5745 | |
| GOOGL,2010-01-22,14.1125,14.265,13.3715,13.75 | |
| GOOGL,2010-01-25,13.665,13.747,13.388,13.5 | |
| GOOGL,2010-01-26,13.449,13.74,13.407,13.5605 | |
| GOOGL,2010-01-27,13.532,13.691,13.3825,13.5525 | |
| GOOGL,2010-01-28,13.612,13.675,13.265,13.357 | |
| GOOGL,2010-01-29,13.462,13.525,13.14,13.2485 | |
| GOOGL,2010-02-01,13.365,13.395,13.2575,13.3255 | |
| GOOGL,2010-02-02,13.374,13.374,13.19,13.278 | |
| GOOGL,2010-02-03,13.2165,13.5525,13.206,13.5205 | |
| GOOGL,2010-02-04,13.425,13.45,13.139,13.1695 | |
| GOOGL,2010-02-05,13.21,13.3375,13.0615,13.282 | |
| GOOGL,2010-02-08,13.3125,13.55,13.288,13.337 | |
| GOOGL,2010-02-09,13.4885,13.538,13.377,13.411 | |
| GOOGL,2010-02-10,13.352,13.445,13.1925,13.3615 | |
| GOOGL,2010-02-11,13.333,13.512,13.2375,13.41 | |
| GOOGL,2010-02-12,13.324,13.429,13.2625,13.328 | |
| GOOGL,2010-02-16,13.422,13.603,13.3575,13.5325 | |
| GOOGL,2010-02-17,13.561,13.585,13.441,13.475 | |
| GOOGL,2010-02-18,13.4385,13.625,13.4035,13.5795 | |
| GOOGL,2010-02-19,13.512,13.6,13.496,13.529 | |
| GOOGL,2010-02-22,13.68,13.6875,13.5365,13.57 | |
| GOOGL,2010-02-23,13.579,13.591,13.308,13.377 | |
| GOOGL,2010-02-24,13.36,13.4575,13.263,13.287 | |
| GOOGL,2010-02-25,13.169,13.212,13.0,13.1605 | |
| GOOGL,2010-02-26,13.175,13.293,13.0,13.17 | |
| GOOGL,2010-03-01,13.252,13.332,13.194,13.3175 | |
| GOOGL,2010-03-02,13.3755,13.6415,13.3755,13.5265 | |
| GOOGL,2010-03-03,13.556,13.703,13.4815,13.633 | |
| GOOGL,2010-03-04,13.655,13.903,13.655,13.865 | |
| GOOGL,2010-03-05,14.0345,14.19,13.999,14.105 | |
| GOOGL,2010-03-08,14.1195,14.1295,14.03,14.062 | |
| GOOGL,2010-03-09,13.996,14.115,13.913,14.005 | |
| GOOGL,2010-03-10,14.094,14.462,14.0575,14.4115 | |
| GOOGL,2010-03-11,14.373,14.653,14.365,14.5285 | |
| GOOGL,2010-03-12,14.6925,14.7,14.48,14.4855 | |
| GOOGL,2010-03-15,14.1585,14.234,13.9,14.0795 | |
| GOOGL,2010-03-16,14.035,14.21,14.021,14.13 | |
| GOOGL,2010-03-17,14.1965,14.285,14.107,14.139 | |
| GOOGL,2010-03-18,14.1175,14.2075,14.074,14.16 | |
| GOOGL,2010-03-19,14.17,14.2,13.932,14.001 | |
| GOOGL,2010-03-22,13.8955,14.171,13.857,13.9375 | |
| GOOGL,2010-03-23,13.9375,13.9555,13.5515,13.725 | |
| GOOGL,2010-03-24,13.638,13.995,13.4925,13.9335 | |
| GOOGL,2010-03-25,13.985,14.3,13.9665,14.072 | |
| GOOGL,2010-03-26,14.118,14.1835,14.004,14.062 | |
| GOOGL,2010-03-29,14.0705,14.115,14.0145,14.0615 | |
| GOOGL,2010-03-30,14.074,14.191,14.01,14.1675 | |
| GOOGL,2010-03-31,14.126,14.243,14.074,14.175 | |
| GOOGL,2010-04-01,14.271,14.3365,14.14,14.22 | |
| GOOGL,2010-04-05,14.2815,14.3715,14.225,14.275 | |
| GOOGL,2010-04-06,14.206,14.271,14.135,14.2055 | |
| GOOGL,2010-04-07,14.1675,14.2165,14.0465,14.0885 | |
| GOOGL,2010-04-08,14.083,14.246,14.004,14.187 | |
| GOOGL,2010-04-09,14.1725,14.219,14.1,14.1555 | |
| GOOGL,2010-04-12,14.184,14.35,14.169,14.318 | |
| GOOGL,2010-04-13,14.2805,14.721,14.278,14.669 | |
| GOOGL,2010-04-14,14.8,14.8085,14.601,14.725 | |
| GOOGL,2010-04-15,14.725,14.946,14.708,14.8825 | |
| GOOGL,2010-04-16,14.075,14.22,13.741,13.7575 | |
| GOOGL,2010-04-19,13.725,13.849,13.625,13.7525 | |
| GOOGL,2010-04-20,13.872,13.99,13.7765,13.876 | |
| GOOGL,2010-04-21,13.9185,14.006,13.805,13.8575 | |
| GOOGL,2010-04-22,13.779,13.81,13.584,13.6765 | |
| GOOGL,2010-04-23,13.7,13.732,13.557,13.625 | |
| GOOGL,2010-04-26,13.6125,13.616,13.23,13.291 | |
| GOOGL,2010-04-27,13.2235,13.455,13.182,13.2265 | |
| GOOGL,2010-04-28,13.3,13.3665,13.026,13.23 | |
| GOOGL,2010-04-29,13.3335,13.412,13.172,13.3 | |
| GOOGL,2010-04-30,13.282,13.4415,13.136,13.136 | |
| GOOGL,2010-05-03,13.1625,13.323,13.131,13.265 | |
| GOOGL,2010-05-04,13.163,13.163,12.605,12.659 | |
| GOOGL,2010-05-05,12.514,12.893,12.5125,12.744 | |
| GOOGL,2010-05-06,12.719,12.937,11.5,12.467 | |
| GOOGL,2010-05-07,12.5,12.633,12.033,12.3285 | |
| GOOGL,2010-05-10,12.8525,13.069,12.82,13.0315 | |
| GOOGL,2010-05-11,12.8875,12.995,12.7055,12.726 | |
| GOOGL,2010-05-12,12.7915,12.7975,12.55,12.635 | |
| GOOGL,2010-05-13,12.9055,13.0495,12.76,12.772 | |
| GOOGL,2010-05-14,12.726,12.75,12.406,12.688 | |
| GOOGL,2010-05-17,12.6695,12.7085,12.459,12.699 | |
| GOOGL,2010-05-18,12.757,12.774,12.432,12.459 | |
| GOOGL,2010-05-19,12.431,12.486,12.1935,12.361 | |
| GOOGL,2010-05-20,12.1255,12.139,11.8455,11.871 | |
| GOOGL,2010-05-21,11.7325,12.125,11.613,11.817 | |
| GOOGL,2010-05-24,12.211,12.245,11.929,11.929 | |
| GOOGL,2010-05-25,11.689,11.936,11.605,11.927 | |
| GOOGL,2010-05-26,12.225,12.232,11.878,11.887 | |
| GOOGL,2010-05-27,12.1215,12.302,12.03,12.2615 | |
| GOOGL,2010-05-28,12.221,12.2425,12.076,12.1295 | |
| GOOGL,2010-06-01,12.236,12.276,12.039,12.059 | |
| GOOGL,2010-06-02,12.1655,12.346,12.038,12.334 | |
| GOOGL,2010-06-03,12.378,12.7,12.3715,12.6245 | |
| GOOGL,2010-06-04,12.4975,12.731,12.4175,12.48 | |
| GOOGL,2010-06-07,12.4765,12.5105,12.079,12.138 | |
| GOOGL,2010-06-08,12.196,12.221,11.939,12.1195 | |
| GOOGL,2010-06-09,12.181,12.217,11.8015,11.8505 | |
| GOOGL,2010-06-10,12.009,12.2125,11.896,12.168 | |
| GOOGL,2010-06-11,12.0625,12.218,12.0405,12.2125 | |
| GOOGL,2010-06-14,12.344,12.3625,12.08,12.08 | |
| GOOGL,2010-06-15,12.08,12.444,12.062,12.441 | |
| GOOGL,2010-06-16,12.404,12.6,12.403,12.532 | |
| GOOGL,2010-06-17,12.586,12.647,12.417,12.502 | |
| GOOGL,2010-06-18,12.563,12.587,12.453,12.501 | |
| GOOGL,2010-06-21,12.4955,12.523,12.122,12.214 | |
| GOOGL,2010-06-22,12.2475,12.414,12.143,12.149 | |
| GOOGL,2010-06-23,12.142,12.148,11.956,12.051 | |
| GOOGL,2010-06-24,11.964,12.069,11.834,11.8775 | |
| GOOGL,2010-06-25,11.9265,11.927,11.764,11.817 | |
| GOOGL,2010-06-28,11.814,11.937,11.7275,11.803 | |
| GOOGL,2010-06-29,11.587,11.612,11.278,11.3565 | |
| GOOGL,2010-06-30,11.3325,11.442,11.119,11.124 | |
| GOOGL,2010-07-01,11.1305,11.208,10.841,10.987 | |
| GOOGL,2010-07-02,11.0405,11.0565,10.9,10.914 | |
| GOOGL,2010-07-06,11.1,11.19,10.841,10.902 | |
| GOOGL,2010-07-07,10.9585,11.282,10.887,11.249 | |
| GOOGL,2010-07-08,11.338,11.431,11.244,11.414 | |
| GOOGL,2010-07-09,11.8,11.8275,11.5725,11.6865 | |
| GOOGL,2010-07-12,11.809,11.982,11.7785,11.896 | |
| GOOGL,2010-07-13,12.056,12.324,12.009,12.23 | |
| GOOGL,2010-07-14,12.247,12.343,12.1615,12.287 | |
| GOOGL,2010-07-15,12.293,12.3635,12.071,12.3505 | |
| GOOGL,2010-07-16,11.7265,11.764,11.488,11.497 | |
| GOOGL,2010-07-19,11.525,11.7375,11.439,11.6545 | |
| GOOGL,2010-07-20,11.526,12.075,11.518,12.04 | |
| GOOGL,2010-07-21,12.1,12.141,11.887,11.9375 | |
| GOOGL,2010-07-22,12.072,12.22,12.062,12.12 | |
| GOOGL,2010-07-23,12.019,12.265,12.011,12.2515 | |
| GOOGL,2010-07-26,12.227,12.2595,12.122,12.224 | |
| GOOGL,2010-07-27,12.2645,12.4375,12.254,12.316 | |
| GOOGL,2010-07-28,12.3735,12.381,12.067,12.109 | |
| GOOGL,2010-07-29,12.149,12.222,11.983,12.125 | |
| GOOGL,2010-07-30,11.991,12.184,11.9785,12.121 | |
| GOOGL,2010-08-02,12.225,12.332,12.1735,12.26 | |
| GOOGL,2010-08-03,12.2625,12.3115,12.169,12.246 | |
| GOOGL,2010-08-04,12.3045,12.675,12.276,12.658 | |
| GOOGL,2010-08-05,12.647,12.715,12.589,12.7025 | |
| GOOGL,2010-08-06,12.635,12.6435,12.401,12.5055 | |
| GOOGL,2010-08-09,12.556,12.6375,12.534,12.634 | |
| GOOGL,2010-08-10,12.559,12.65,12.464,12.593 | |
| GOOGL,2010-08-11,12.443,12.45,12.2875,12.2935 | |
| GOOGL,2010-08-12,12.0985,12.369,12.063,12.3 | |
| GOOGL,2010-08-13,12.225,12.28,12.15,12.159 | |
| GOOGL,2010-08-16,12.092,12.247,12.0125,12.14 | |
| GOOGL,2010-08-17,12.213,12.3675,12.151,12.263 | |
| GOOGL,2010-08-18,12.261,12.272,12.039,12.054 | |
| GOOGL,2010-08-19,12.025,12.063,11.681,11.699 | |
| GOOGL,2010-08-20,11.699,11.79,11.5255,11.5505 | |
| GOOGL,2010-08-23,11.5375,11.706,11.443,11.602 | |
| GOOGL,2010-08-24,11.4425,11.459,11.273,11.285 | |
| GOOGL,2010-08-25,11.25,11.445,11.25,11.3655 | |
| GOOGL,2010-08-26,11.4015,11.4315,11.261,11.2745 | |
| GOOGL,2010-08-27,11.314,11.5,11.191,11.471 | |
| GOOGL,2010-08-30,11.479,11.494,11.3105,11.317 | |
| GOOGL,2010-08-31,11.253,11.372,11.2,11.2505 | |
| GOOGL,2010-09-01,11.3745,11.6235,11.3125,11.508 | |
| GOOGL,2010-09-02,11.571,11.611,11.508,11.5795 | |
| GOOGL,2010-09-03,11.763,11.797,11.686,11.7575 | |
| GOOGL,2010-09-07,11.6125,11.69,11.5755,11.61 | |
| GOOGL,2010-09-08,11.63,11.8125,11.613,11.7645 | |
| GOOGL,2010-09-09,11.946,12.01,11.7645,11.9045 | |
| GOOGL,2010-09-10,11.9755,11.995,11.877,11.9035 | |
| GOOGL,2010-09-13,12.0225,12.109,11.988,12.057 | |
| GOOGL,2010-09-14,12.05,12.119,12.002,12.011 | |
| GOOGL,2010-09-15,11.999,12.047,11.9625,12.016 | |
| GOOGL,2010-09-16,11.999,12.061,11.985,12.0265 | |
| GOOGL,2010-09-17,12.094,12.28,12.0295,12.254 | |
| GOOGL,2010-09-20,12.3125,12.76,12.3015,12.707 | |
| GOOGL,2010-09-21,12.742,12.9995,12.723,12.8365 | |
| GOOGL,2010-09-22,12.8215,12.9445,12.792,12.9 | |
| GOOGL,2010-09-23,12.865,12.9925,12.7825,12.837 | |
| GOOGL,2010-09-24,13.0435,13.196,12.9565,13.182 | |
| GOOGL,2010-09-27,13.221,13.421,13.221,13.26 | |
| GOOGL,2010-09-28,13.337,13.34,12.9615,13.179 | |
| GOOGL,2010-09-29,13.196,13.3235,13.118,13.1925 | |
| GOOGL,2010-09-30,13.229,13.297,12.973,13.145 | |
| GOOGL,2010-10-01,13.25,13.2655,13.075,13.1405 | |
| GOOGL,2010-10-04,13.124,13.206,12.971,13.059 | |
| GOOGL,2010-10-05,13.2095,13.5,13.1635,13.456 | |
| GOOGL,2010-10-06,13.4815,13.499,13.2485,13.359 | |
| GOOGL,2010-10-07,13.405,13.43,13.2285,13.25 | |
| GOOGL,2010-10-08,13.319,13.44,13.1905,13.409 | |
| GOOGL,2010-10-11,13.462,13.615,13.429,13.471 | |
| GOOGL,2010-10-12,13.503,13.65,13.445,13.535 | |
| GOOGL,2010-10-13,13.675,13.687,13.5585,13.5825 | |
| GOOGL,2010-10-14,13.6045,13.631,13.428,13.523 | |
| GOOGL,2010-10-15,14.982,15.041,14.79,15.0365 | |
| GOOGL,2010-10-18,15.0135,15.4925,15.0135,15.443 | |
| GOOGL,2010-10-19,15.221,15.3705,15.0715,15.196 | |
| GOOGL,2010-10-20,15.2035,15.4345,15.1875,15.1995 | |
| GOOGL,2010-10-21,15.288,15.4,15.15,15.3 | |
| GOOGL,2010-10-22,15.298,15.3705,15.251,15.313 | |
| GOOGL,2010-10-25,15.39,15.6185,15.374,15.4125 | |
| GOOGL,2010-10-26,15.3275,15.531,15.276,15.465 | |
| GOOGL,2010-10-27,15.394,15.5,15.3085,15.412 | |
| GOOGL,2010-10-28,15.501,15.525,15.3325,15.4645 | |
| GOOGL,2010-10-29,15.427,15.475,15.325,15.3425 | |
| GOOGL,2010-11-01,15.393,15.5165,15.28,15.375 | |
| GOOGL,2010-11-02,15.4665,15.5,15.3645,15.39 | |
| GOOGL,2010-11-03,15.4375,15.546,15.3375,15.5045 | |
| GOOGL,2010-11-04,15.616,15.748,15.5525,15.607 | |
| GOOGL,2010-11-05,15.5795,15.637,15.528,15.627 | |
| GOOGL,2010-11-08,15.6005,15.737,15.578,15.669 | |
| GOOGL,2010-11-09,15.75,15.771,15.513,15.6205 | |
| GOOGL,2010-11-10,15.552,15.575,15.438,15.572 | |
| GOOGL,2010-11-11,15.4925,15.496,15.355,15.43 | |
| GOOGL,2010-11-12,15.35,15.4225,15.0385,15.082 | |
| GOOGL,2010-11-15,15.077,15.1,14.851,14.887 | |
| GOOGL,2010-11-16,14.819,14.947,14.5865,14.593 | |
| GOOGL,2010-11-17,14.625,14.7375,14.534,14.5885 | |
| GOOGL,2010-11-18,14.725,14.9995,14.714,14.914 | |
| GOOGL,2010-11-19,14.925,14.947,14.7585,14.771 | |
| GOOGL,2010-11-22,14.687,14.836,14.569,14.7805 | |
| GOOGL,2010-11-23,14.675,14.725,14.455,14.575 | |
| GOOGL,2010-11-24,14.6825,14.915,14.676,14.874 | |
| GOOGL,2010-11-26,14.7615,14.8245,14.675,14.75 | |
| GOOGL,2010-11-29,14.729,14.745,14.499,14.553 | |
| GOOGL,2010-11-30,14.358,14.358,13.8325,13.893 | |
| GOOGL,2010-12-01,14.075,14.2895,14.06,14.109 | |
| GOOGL,2010-12-02,14.2165,14.3335,14.134,14.2955 | |
| GOOGL,2010-12-03,14.2365,14.412,14.2,14.325 | |
| GOOGL,2010-12-06,14.5145,14.55,14.415,14.459 | |
| GOOGL,2010-12-07,14.782,14.825,14.65,14.6785 | |
| GOOGL,2010-12-08,14.799,14.813,14.5925,14.7635 | |
| GOOGL,2010-12-09,14.847,14.8895,14.725,14.7875 | |
| GOOGL,2010-12-10,14.8285,14.85,14.757,14.805 | |
| GOOGL,2010-12-13,14.928,15.075,14.852,14.8655 | |
| GOOGL,2010-12-14,14.927,14.957,14.812,14.873 | |
| GOOGL,2010-12-15,14.809,14.9115,14.729,14.7575 | |
| GOOGL,2010-12-16,14.821,14.844,14.702,14.793 | |
| GOOGL,2010-12-17,14.775,14.814,14.6915,14.77 | |
| GOOGL,2010-12-20,14.855,14.947,14.7165,14.8765 | |
| GOOGL,2010-12-21,14.9645,15.118,14.94,15.077 | |
| GOOGL,2010-12-22,15.1,15.175,15.082,15.137 | |
| GOOGL,2010-12-23,15.1335,15.15,15.051,15.106 | |
| GOOGL,2010-12-27,15.0685,15.0945,14.9875,15.0595 | |
| GOOGL,2010-12-28,15.051,15.097,14.95,14.973 | |
| GOOGL,2010-12-29,15.05,15.06,14.973,15.025 | |
| GOOGL,2010-12-30,14.95,15.0335,14.935,14.9715 | |
| GOOGL,2010-12-31,14.906,14.945,14.801,14.849 | |
| GOOGL,2011-01-03,14.912,15.14,14.912,15.109 | |
| GOOGL,2011-01-04,15.1405,15.1545,15.003,15.053 | |
| GOOGL,2011-01-05,15.002,15.2585,15.001,15.227 | |
| GOOGL,2011-01-06,15.267,15.4605,15.251,15.3375 | |
| GOOGL,2011-01-07,15.398,15.456,15.253,15.411 | |
| GOOGL,2011-01-10,15.37,15.385,15.214,15.355 | |
| GOOGL,2011-01-11,15.443,15.47,15.3625,15.4 | |
| GOOGL,2011-01-12,15.484,15.484,15.369,15.422 | |
| GOOGL,2011-01-13,15.424,15.4915,15.354,15.4175 | |
| GOOGL,2011-01-14,15.435,15.607,15.427,15.6045 | |
| GOOGL,2011-01-18,15.6675,16.05,15.632,15.991 | |
| GOOGL,2011-01-19,16.053,16.074,15.7415,15.794 | |
| GOOGL,2011-01-20,15.805,15.852,15.582,15.669 | |
| GOOGL,2011-01-21,15.9895,16.043,15.284,15.296 | |
| GOOGL,2011-01-24,15.188,15.312,15.031,15.277 | |
| GOOGL,2011-01-25,15.205,15.5175,15.163,15.498 | |
| GOOGL,2011-01-26,15.5085,15.562,15.382,15.4125 | |
| GOOGL,2011-01-27,15.447,15.4925,15.331,15.42 | |
| GOOGL,2011-01-28,15.477,15.509,14.994,15.025 | |
| GOOGL,2011-01-31,15.09,15.112,14.8885,15.009 | |
| GOOGL,2011-02-01,15.112,15.334,15.078,15.276 | |
| GOOGL,2011-02-02,15.275,15.3585,15.188,15.3 | |
| GOOGL,2011-02-03,15.237,15.2865,15.153,15.254 | |
| GOOGL,2011-02-04,15.254,15.286,15.165,15.2745 | |
| GOOGL,2011-02-07,15.254,15.46,15.23,15.357 | |
| GOOGL,2011-02-08,15.373,15.491,15.363,15.4595 | |
| GOOGL,2011-02-09,15.4185,15.4865,15.3085,15.4125 | |
| GOOGL,2011-02-10,15.3475,15.4375,15.289,15.411 | |
| GOOGL,2011-02-11,15.345,15.625,15.325,15.6125 | |
| GOOGL,2011-02-14,15.5835,15.741,15.501,15.704 | |
| GOOGL,2011-02-15,15.683,15.752,15.5775,15.604 | |
| GOOGL,2011-02-16,15.6395,15.6625,15.5525,15.6055 | |
| GOOGL,2011-02-17,15.526,15.681,15.507,15.6315 | |
| GOOGL,2011-02-18,15.65,15.7795,15.6045,15.752 | |
| GOOGL,2011-02-22,15.5075,15.623,15.194,15.255 | |
| GOOGL,2011-02-23,15.256,15.3675,15.1,15.283 | |
| GOOGL,2011-02-24,15.285,15.327,15.034,15.2205 | |
| GOOGL,2011-02-25,15.2875,15.368,15.2375,15.251 | |
| GOOGL,2011-02-28,15.249,15.412,15.2,15.335 | |
| GOOGL,2011-03-01,15.4445,15.4805,14.9825,15.019 | |
| GOOGL,2011-03-02,15.002,15.15,14.88,15.02 | |
| GOOGL,2011-03-03,15.1595,15.287,15.125,15.239 | |
| GOOGL,2011-03-04,15.2085,15.2245,15.005,15.0155 | |
| GOOGL,2011-03-07,15.0735,15.0925,14.675,14.7915 | |
| GOOGL,2011-03-08,14.823,14.9495,14.755,14.8075 | |
| GOOGL,2011-03-09,14.775,14.863,14.644,14.794 | |
| GOOGL,2011-03-10,14.636,14.6655,14.4865,14.5075 | |
| GOOGL,2011-03-11,14.4555,14.5,14.3335,14.418 | |
| GOOGL,2011-03-14,14.32,14.457,14.2005,14.25 | |
| GOOGL,2011-03-15,13.9285,14.275,13.8875,14.239 | |
| GOOGL,2011-03-16,14.2,14.245,13.782,13.9275 | |
| GOOGL,2011-03-17,14.112,14.225,14.0135,14.034 | |
| GOOGL,2011-03-18,14.116,14.2,13.9935,14.0265 | |
| GOOGL,2011-03-21,14.2335,14.495,14.2255,14.4125 | |
| GOOGL,2011-03-22,14.4375,14.481,14.313,14.433 | |
| GOOGL,2011-03-23,14.38,14.5615,14.3,14.554 | |
| GOOGL,2011-03-24,14.641,14.71,14.47,14.672 | |
| GOOGL,2011-03-25,14.652,14.673,14.481,14.4935 | |
| GOOGL,2011-03-28,14.552,14.625,14.368,14.384 | |
| GOOGL,2011-03-29,14.4,14.547,14.325,14.543 | |
| GOOGL,2011-03-30,14.6225,14.6375,14.5145,14.546 | |
| GOOGL,2011-03-31,14.5925,14.704,14.5435,14.669 | |
| GOOGL,2011-04-01,14.7255,14.88,14.719,14.795 | |
| GOOGL,2011-04-04,14.819,14.8685,14.5775,14.692 | |
| GOOGL,2011-04-05,14.527,14.537,14.142,14.227 | |
| GOOGL,2011-04-06,14.3055,14.379,14.2,14.3545 | |
| GOOGL,2011-04-07,14.393,14.516,14.355,14.5 | |
| GOOGL,2011-04-08,14.622,14.622,14.4515,14.454 | |
| GOOGL,2011-04-11,14.405,14.4525,14.325,14.434 | |
| GOOGL,2011-04-12,14.375,14.423,14.201,14.265 | |
| GOOGL,2011-04-13,14.388,14.44,14.294,14.407 | |
| GOOGL,2011-04-14,14.3905,14.4865,14.3025,14.463 | |
| GOOGL,2011-04-15,13.628,13.644,13.2515,13.2675 | |
| GOOGL,2011-04-18,13.1605,13.1915,12.975,13.171 | |
| GOOGL,2011-04-19,13.249,13.272,13.0225,13.038 | |
| GOOGL,2011-04-20,13.1475,13.1705,13.035,13.143 | |
| GOOGL,2011-04-21,13.187,13.207,13.06,13.1275 | |
| GOOGL,2011-04-25,13.1345,13.175,13.05,13.126 | |
| GOOGL,2011-04-26,13.163,13.436,13.13,13.3205 | |
| GOOGL,2011-04-27,13.447,13.453,13.359,13.444 | |
| GOOGL,2011-04-28,13.4515,13.481,13.352,13.449 | |
| GOOGL,2011-04-29,13.5,13.6025,13.463,13.6025 | |
| GOOGL,2011-05-02,13.632,13.643,13.428,13.464 | |
| GOOGL,2011-05-03,13.428,13.55,13.241,13.347 | |
| GOOGL,2011-05-04,13.379,13.475,13.3255,13.395 | |
| GOOGL,2011-05-05,13.337,13.4855,13.2875,13.357 | |
| GOOGL,2011-05-06,13.454,13.5365,13.3795,13.3825 | |
| GOOGL,2011-05-09,13.3835,13.462,13.2775,13.442 | |
| GOOGL,2011-05-10,13.5,13.6105,13.4385,13.5665 | |
| GOOGL,2011-05-11,13.5035,13.5885,13.3425,13.3865 | |
| GOOGL,2011-05-12,13.381,13.4235,13.273,13.376 | |
| GOOGL,2011-05-13,13.3665,13.398,13.226,13.2385 | |
| GOOGL,2011-05-16,13.1575,13.182,12.91,12.9605 | |
| GOOGL,2011-05-17,12.876,13.2805,12.876,13.2615 | |
| GOOGL,2011-05-18,13.2385,13.2585,13.1425,13.245 | |
| GOOGL,2011-05-19,13.322,13.4135,13.243,13.281 | |
| GOOGL,2011-05-20,13.295,13.2965,13.078,13.101 | |
| GOOGL,2011-05-23,12.915,13.0,12.835,12.96 | |
| GOOGL,2011-05-24,13.011,13.099,12.954,12.9565 | |
| GOOGL,2011-05-25,12.946,13.069,12.931,12.9915 | |
| GOOGL,2011-05-26,12.9425,13.053,12.875,12.953 | |
| GOOGL,2011-05-27,12.962,13.045,12.9075,13.0225 | |
| GOOGL,2011-05-31,13.1305,13.226,13.0875,13.2255 | |
| GOOGL,2011-06-01,13.201,13.33,13.1325,13.14 | |
| GOOGL,2011-06-02,13.1895,13.2575,13.062,13.2015 | |
| GOOGL,2011-06-03,13.05,13.19,13.0375,13.077 | |
| GOOGL,2011-06-06,13.0885,13.1705,12.981,13.0265 | |
| GOOGL,2011-06-07,13.0675,13.116,12.975,12.976 | |
| GOOGL,2011-06-08,12.9135,13.031,12.8945,12.979 | |
| GOOGL,2011-06-09,13.0,13.0,12.891,12.918 | |
| GOOGL,2011-06-10,12.852,12.9175,12.732,12.738 | |
| GOOGL,2011-06-13,12.75,12.755,12.554,12.618 | |
| GOOGL,2011-06-14,12.704,12.852,12.675,12.709 | |
| GOOGL,2011-06-15,12.626,12.709,12.515,12.574 | |
| GOOGL,2011-06-16,12.57,12.664,12.417,12.509 | |
| GOOGL,2011-06-17,12.6545,12.667,12.12,12.1255 | |
| GOOGL,2011-06-20,12.125,12.156,11.981,12.1145 | |
| GOOGL,2011-06-21,12.18,12.3485,12.118,12.325 | |
| GOOGL,2011-06-22,12.286,12.309,12.168,12.175 | |
| GOOGL,2011-06-23,12.0505,12.0715,11.843,12.0055 | |
| GOOGL,2011-06-24,12.018,12.019,11.8255,11.872 | |
| GOOGL,2011-06-27,11.85,12.21,11.84,12.07 | |
| GOOGL,2011-06-28,12.124,12.405,12.1005,12.341 | |
| GOOGL,2011-06-29,12.399,12.506,12.3095,12.439 | |
| GOOGL,2011-06-30,12.55,12.667,12.5375,12.6595 | |
| GOOGL,2011-07-01,12.6685,13.0295,12.6595,13.026 | |
| GOOGL,2011-07-05,13.1325,13.385,13.1325,13.311 | |
| GOOGL,2011-07-06,13.3375,13.463,13.326,13.384 | |
| GOOGL,2011-07-07,13.525,13.767,13.397,13.665 | |
| GOOGL,2011-07-08,13.324,13.441,13.182,13.3 | |
| GOOGL,2011-07-11,13.2045,13.3995,13.1375,13.182 | |
| GOOGL,2011-07-12,13.204,13.4855,13.15,13.35 | |
| GOOGL,2011-07-13,13.425,13.6,13.412,13.4565 | |
| GOOGL,2011-07-14,13.478,13.55,13.168,13.2235 | |
| GOOGL,2011-07-15,14.9375,15.006,14.704,14.9405 | |
| GOOGL,2011-07-18,14.812,15.051,14.8,14.8735 | |
| GOOGL,2011-07-19,14.9035,15.117,14.888,15.0635 | |
| GOOGL,2011-07-20,15.0545,15.071,14.884,14.884 | |
| GOOGL,2011-07-21,14.851,15.2015,14.85,15.175 | |
| GOOGL,2011-07-22,15.135,15.4875,15.107,15.456 | |
| GOOGL,2011-07-25,15.334,15.635,15.325,15.4745 | |
| GOOGL,2011-07-26,15.451,15.6875,15.4305,15.563 | |
| GOOGL,2011-07-27,15.4295,15.524,15.119,15.1805 | |
| GOOGL,2011-07-28,15.13,15.3995,15.075,15.2735 | |
| GOOGL,2011-07-29,15.106,15.374,15.0925,15.0925 | |
| GOOGL,2011-08-01,15.2755,15.3875,14.9795,15.169 | |
| GOOGL,2011-08-02,15.15,15.2415,14.7895,14.81 | |
| GOOGL,2011-08-03,14.857,15.075,14.591,15.029 | |
| GOOGL,2011-08-04,14.875,14.971,14.437,14.438 | |
| GOOGL,2011-08-05,14.5635,14.75,14.05,14.476 | |
| GOOGL,2011-08-08,14.055,14.225,13.609,13.6505 | |
| GOOGL,2011-08-09,14.025,14.365,13.525,14.335 | |
| GOOGL,2011-08-10,14.0345,14.103,13.693,13.725 | |
| GOOGL,2011-08-11,13.85,14.2125,13.71,14.053 | |
| GOOGL,2011-08-12,14.2375,14.2625,14.01,14.094 | |
| GOOGL,2011-08-15,13.837,14.125,13.651,13.931 | |
| GOOGL,2011-08-16,13.8105,13.811,13.2575,13.475 | |
| GOOGL,2011-08-17,13.5,13.5925,13.269,13.329 | |
| GOOGL,2011-08-18,13.087,13.122,12.512,12.622 | |
| GOOGL,2011-08-19,12.492,12.872,12.2715,12.273 | |
| GOOGL,2011-08-22,12.6,12.675,12.363,12.454 | |
| GOOGL,2011-08-23,12.5875,13.035,12.4765,12.9705 | |
| GOOGL,2011-08-24,12.9835,13.25,12.931,13.082 | |
| GOOGL,2011-08-25,13.2645,13.432,12.9575,13.001 | |
| GOOGL,2011-08-26,12.999,13.2615,12.8285,13.1715 | |
| GOOGL,2011-08-29,13.364,13.4865,13.339,13.477 | |
| GOOGL,2011-08-30,13.4545,13.575,13.27,13.5175 | |
| GOOGL,2011-08-31,13.6285,13.6575,13.4,13.524 | |
| GOOGL,2011-09-01,13.519,13.596,13.2805,13.3125 | |
| GOOGL,2011-09-02,13.1245,13.198,13.018,13.121 | |
| GOOGL,2011-09-06,12.792,13.069,12.7625,13.0545 | |
| GOOGL,2011-09-07,13.2615,13.3985,13.185,13.351 | |
| GOOGL,2011-09-08,13.345,13.4775,13.2975,13.374 | |
| GOOGL,2011-09-09,13.285,13.366,13.03,13.121 | |
| GOOGL,2011-09-12,12.949,13.3,12.9375,13.253 | |
| GOOGL,2011-09-13,13.3,13.347,13.085,13.238 | |
| GOOGL,2011-09-14,13.315,13.424,13.1455,13.302 | |
| GOOGL,2011-09-15,13.3875,13.6245,13.364,13.564 | |
| GOOGL,2011-09-16,13.62,13.671,13.5785,13.667 | |
| GOOGL,2011-09-19,13.5075,13.7475,13.3845,13.6665 | |
| GOOGL,2011-09-20,13.735,13.963,13.5665,13.666 | |
| GOOGL,2011-09-21,13.692,13.875,13.4715,13.48 | |
| GOOGL,2011-09-22,13.156,13.2195,12.85,13.0165 | |
| GOOGL,2011-09-23,12.914,13.1605,12.8625,13.138 | |
| GOOGL,2011-09-26,13.181,13.323,12.831,13.297 | |
| GOOGL,2011-09-27,13.455,13.676,13.401,13.4835 | |
| GOOGL,2011-09-28,13.5375,13.6005,13.1925,13.221 | |
| GOOGL,2011-09-29,13.401,13.4325,12.985,13.1875 | |
| GOOGL,2011-09-30,13.005,13.1,12.8595,12.876 | |
| GOOGL,2011-10-03,12.7335,12.8,12.375,12.388 | |
| GOOGL,2011-10-04,12.251,12.586,12.015,12.5475 | |
| GOOGL,2011-10-05,12.4,12.695,12.019,12.6175 | |
| GOOGL,2011-10-06,12.6975,12.881,12.565,12.868 | |
| GOOGL,2011-10-07,12.921,13.0125,12.7575,12.878 | |
| GOOGL,2011-10-10,13.1295,13.437,13.08,13.429 | |
| GOOGL,2011-10-11,13.3365,13.67,13.3365,13.5795 | |
| GOOGL,2011-10-12,13.703,13.881,13.616,13.7125 | |
| GOOGL,2011-10-13,13.751,13.975,13.7005,13.975 | |
| GOOGL,2011-10-14,14.987,14.99,14.6895,14.792 | |
| GOOGL,2011-10-17,14.593,14.796,14.45,14.56 | |
| GOOGL,2011-10-18,14.505,14.814,14.435,14.763 | |
| GOOGL,2011-10-19,14.6835,14.8015,14.4805,14.5175 | |
| GOOGL,2011-10-20,14.5485,14.722,14.488,14.5915 | |
| GOOGL,2011-10-21,14.738,14.819,14.6675,14.762 | |
| GOOGL,2011-10-24,14.669,14.999,14.6625,14.9105 | |
| GOOGL,2011-10-25,14.825,14.875,14.571,14.579 | |
| GOOGL,2011-10-26,14.7385,14.7545,14.3215,14.6575 | |
| GOOGL,2011-10-27,14.9605,15.0675,14.8325,14.9665 | |
| GOOGL,2011-10-28,14.863,15.0575,14.856,15.0035 | |
| GOOGL,2011-10-31,14.877,14.9925,14.7915,14.816 | |
| GOOGL,2011-11-01,14.5025,14.638,14.419,14.466 | |
| GOOGL,2011-11-02,14.6225,14.699,14.512,14.6205 | |
| GOOGL,2011-11-03,14.675,14.9375,14.593,14.9375 | |
| GOOGL,2011-11-04,14.8375,14.9935,14.8105,14.9035 | |
| GOOGL,2011-11-07,14.833,15.2195,14.806,15.2085 | |
| GOOGL,2011-11-08,15.237,15.359,15.09,15.3085 | |
| GOOGL,2011-11-09,15.1065,15.235,14.9665,15.024 | |
| GOOGL,2011-11-10,15.148,15.149,14.789,14.877 | |
| GOOGL,2011-11-11,15.0375,15.302,14.965,15.209 | |
| GOOGL,2011-11-14,15.2025,15.452,15.1945,15.325 | |
| GOOGL,2011-11-15,15.32,15.452,15.2625,15.414 | |
| GOOGL,2011-11-16,15.302,15.4575,15.265,15.287 | |
| GOOGL,2011-11-17,15.251,15.307,14.9195,15.022 | |
| GOOGL,2011-11-18,15.05,15.1125,14.844,14.872 | |
| GOOGL,2011-11-21,14.6935,14.7125,14.302,14.5235 | |
| GOOGL,2011-11-22,14.5,14.624,14.381,14.5 | |
| GOOGL,2011-11-23,14.3795,14.506,14.253,14.253 | |
| GOOGL,2011-11-25,14.13,14.357,14.0335,14.034 | |
| GOOGL,2011-11-28,14.484,14.7205,14.4125,14.705 | |
| GOOGL,2011-11-29,14.6945,14.759,14.5335,14.573 | |
| GOOGL,2011-11-30,14.949,14.988,14.802,14.985 | |
| GOOGL,2011-12-01,15.0,15.4,14.975,15.344 | |
| GOOGL,2011-12-02,15.434,15.6,15.4065,15.509 | |
| GOOGL,2011-12-05,15.691,15.7975,15.56,15.641 | |
| GOOGL,2011-12-06,15.575,15.7155,15.506,15.594 | |
| GOOGL,2011-12-07,15.542,15.6415,15.4525,15.585 | |
| GOOGL,2011-12-08,15.526,15.6865,15.3825,15.401 | |
| GOOGL,2011-12-09,15.445,15.728,15.425,15.6855 | |
| GOOGL,2011-12-12,15.55,15.6545,15.507,15.635 | |
| GOOGL,2011-12-13,15.719,15.914,15.571,15.641 | |
| GOOGL,2011-12-14,15.572,15.608,15.312,15.452 | |
| GOOGL,2011-12-15,15.563,15.6,15.4675,15.4885 | |
| GOOGL,2011-12-16,15.608,15.733,15.537,15.649 | |
| GOOGL,2011-12-19,15.7,15.7125,15.5,15.546 | |
| GOOGL,2011-12-20,15.7,15.796,15.7,15.759 | |
| GOOGL,2011-12-21,15.75,15.7955,15.474,15.6455 | |
| GOOGL,2011-12-22,15.688,15.793,15.675,15.7425 | |
| GOOGL,2011-12-23,15.8,15.867,15.764,15.8285 | |
| GOOGL,2011-12-27,15.801,16.112,15.8,16.006 | |
| GOOGL,2011-12-28,16.079,16.125,15.9525,15.9925 | |
| GOOGL,2011-12-29,16.031,16.075,15.88,16.06 | |
| GOOGL,2011-12-30,16.0505,16.169,16.0505,16.1475 | |
| GOOGL,2012-01-03,16.31,16.704,16.309,16.635 | |
| GOOGL,2012-01-04,16.631,16.756,16.5155,16.707 | |
| GOOGL,2012-01-05,16.553,16.599,16.406,16.475 | |
| GOOGL,2012-01-06,16.496,16.5,16.245,16.2505 | |
| GOOGL,2012-01-09,16.1625,16.175,15.531,15.5615 | |
| GOOGL,2012-01-10,15.746,15.845,15.423,15.5785 | |
| GOOGL,2012-01-11,15.5875,15.735,15.528,15.649 | |
| GOOGL,2012-01-12,15.78,15.822,15.6625,15.741 | |
| GOOGL,2012-01-13,15.6565,15.674,15.5265,15.625 | |
| GOOGL,2012-01-17,15.776,15.7995,15.642,15.7145 | |
| GOOGL,2012-01-18,15.666,15.85,15.553,15.823 | |
| GOOGL,2012-01-19,16.024,16.025,15.7865,15.9895 | |
| GOOGL,2012-01-20,14.763,14.775,14.5425,14.65 | |
| GOOGL,2012-01-23,14.65,14.7165,14.579,14.638 | |
| GOOGL,2012-01-24,14.639,14.692,14.45,14.523 | |
| GOOGL,2012-01-25,14.438,14.468,14.1595,14.237 | |
| GOOGL,2012-01-26,14.3,14.362,14.1135,14.2025 | |
| GOOGL,2012-01-27,14.2695,14.508,14.2335,14.4995 | |
| GOOGL,2012-01-30,14.475,14.5,14.335,14.4425 | |
| GOOGL,2012-01-31,14.575,14.6,14.379,14.503 | |
| GOOGL,2012-02-01,14.623,14.6375,14.4785,14.521 | |
| GOOGL,2012-02-02,14.622,14.66,14.552,14.628 | |
| GOOGL,2012-02-03,14.7665,14.927,14.701,14.9085 | |
| GOOGL,2012-02-06,14.881,15.271,14.85,15.227 | |
| GOOGL,2012-02-07,15.179,15.235,15.094,15.169 | |
| GOOGL,2012-02-08,15.2165,15.284,15.1185,15.246 | |
| GOOGL,2012-02-09,15.3005,15.3625,15.225,15.2865 | |
| GOOGL,2012-02-10,15.196,15.203,15.1,15.148 | |
| GOOGL,2012-02-13,15.251,15.346,15.2505,15.305 | |
| GOOGL,2012-02-14,15.2885,15.3,15.119,15.244 | |
| GOOGL,2012-02-15,15.3,15.323,15.064,15.139 | |
| GOOGL,2012-02-16,15.0705,15.22,14.943,15.163 | |
| GOOGL,2012-02-17,15.124,15.191,15.06,15.116 | |
| GOOGL,2012-02-21,15.097,15.447,15.072,15.35 | |
| GOOGL,2012-02-22,15.291,15.4195,15.168,15.1985 | |
| GOOGL,2012-02-23,15.168,15.1985,15.009,15.153 | |
| GOOGL,2012-02-24,15.184,15.291,15.138,15.2475 | |
| GOOGL,2012-02-27,15.165,15.309,15.1265,15.2325 | |
| GOOGL,2012-02-28,15.25,15.494,15.192,15.46 | |
| GOOGL,2012-02-29,15.454,15.64,15.3875,15.456 | |
| GOOGL,2012-03-01,15.5565,15.6425,15.454,15.56 | |
| GOOGL,2012-03-02,15.54,15.6,15.508,15.531 | |
| GOOGL,2012-03-05,15.51,15.562,15.2845,15.356 | |
| GOOGL,2012-03-06,15.202,15.22,14.846,15.124 | |
| GOOGL,2012-03-07,15.2315,15.28,15.1465,15.17 | |
| GOOGL,2012-03-08,15.25,15.2875,15.159,15.1785 | |
| GOOGL,2012-03-09,15.195,15.2975,15.0,15.006 | |
| GOOGL,2012-03-12,15.0,15.175,14.9815,15.129 | |
| GOOGL,2012-03-13,15.219,15.446,15.1385,15.4445 | |
| GOOGL,2012-03-14,15.375,15.5695,15.3365,15.4 | |
| GOOGL,2012-03-15,15.4135,15.5875,15.371,15.528 | |
| GOOGL,2012-03-16,15.522,15.648,15.501,15.626 | |
| GOOGL,2012-03-19,15.578,15.932,15.531,15.8495 | |
| GOOGL,2012-03-20,15.773,15.9015,15.682,15.837 | |
| GOOGL,2012-03-21,15.865,16.185,15.813,15.9995 | |
| GOOGL,2012-03-22,15.9455,16.22,15.775,16.151 | |
| GOOGL,2012-03-23,16.165,16.2125,16.0225,16.065 | |
| GOOGL,2012-03-26,16.149,16.237,15.9885,16.2335 | |
| GOOGL,2012-03-27,16.176,16.3375,16.12,16.1755 | |
| GOOGL,2012-03-28,16.303,16.465,16.277,16.394 | |
| GOOGL,2012-03-29,16.336,16.415,16.1075,16.21 | |
| GOOGL,2012-03-30,16.294,16.337,16.025,16.031 | |
| GOOGL,2012-04-02,16.019,16.1875,15.871,16.173 | |
| GOOGL,2012-04-03,16.135,16.199,15.966,16.0655 | |
| GOOGL,2012-04-04,15.9615,15.975,15.7775,15.879 | |
| GOOGL,2012-04-05,15.806,15.9105,15.7145,15.808 | |
| GOOGL,2012-04-09,15.712,15.8835,15.632,15.771 | |
| GOOGL,2012-04-10,15.838,15.8625,15.6135,15.6715 | |
| GOOGL,2012-04-11,15.849,15.9,15.7825,15.899 | |
| GOOGL,2012-04-12,16.059,16.3285,16.0065,16.275 | |
| GOOGL,2012-04-13,16.1885,16.225,15.5885,15.615 | |
| GOOGL,2012-04-16,15.587,15.595,15.0415,15.152 | |
| GOOGL,2012-04-17,15.214,15.4425,15.175,15.2395 | |
| GOOGL,2012-04-18,15.201,15.32,15.07,15.1865 | |
| GOOGL,2012-04-19,15.1425,15.4065,14.975,14.9825 | |
| GOOGL,2012-04-20,15.106,15.221,14.896,14.9015 | |
| GOOGL,2012-04-23,14.8225,14.9615,14.755,14.94 | |
| GOOGL,2012-04-24,14.956,15.166,14.933,15.032 | |
| GOOGL,2012-04-25,15.1,15.284,15.072,15.243 | |
| GOOGL,2012-04-26,15.273,15.45,15.2425,15.387 | |
| GOOGL,2012-04-27,15.3755,15.4185,15.265,15.3745 | |
| GOOGL,2012-04-30,15.325,15.402,15.015,15.121 | |
| GOOGL,2012-05-01,15.095,15.29,15.005,15.1105 | |
| GOOGL,2012-05-02,15.03,15.203,15.015,15.1815 | |
| GOOGL,2012-05-03,15.2405,15.371,15.224,15.2755 | |
| GOOGL,2012-05-04,15.148,15.197,14.92,14.924 | |
| GOOGL,2012-05-07,14.875,15.2645,14.875,15.1885 | |
| GOOGL,2012-05-08,15.138,15.4225,15.0175,15.32 | |
| GOOGL,2012-05-09,15.1705,15.4095,15.045,15.229 | |
| GOOGL,2012-05-10,15.324,15.405,15.256,15.3415 | |
| GOOGL,2012-05-11,15.259,15.3635,15.119,15.131 | |
| GOOGL,2012-05-14,15.0195,15.2125,15.0145,15.1 | |
| GOOGL,2012-05-15,15.134,15.375,15.094,15.278 | |
| GOOGL,2012-05-16,15.447,15.7525,15.3985,15.723 | |
| GOOGL,2012-05-17,15.845,15.944,15.531,15.576 | |
| GOOGL,2012-05-18,15.6275,15.8105,14.9175,15.01 | |
| GOOGL,2012-05-21,15.013,15.3925,15.0,15.353 | |
| GOOGL,2012-05-22,15.336,15.345,14.9,15.02 | |
| GOOGL,2012-05-23,15.041,15.24,14.928,15.2365 | |
| GOOGL,2012-05-24,15.229,15.298,14.972,15.0915 | |
| GOOGL,2012-05-25,15.025,15.043,14.707,14.788 | |
| GOOGL,2012-05-29,14.895,14.978,14.708,14.8585 | |
| GOOGL,2012-05-30,14.704,14.7975,14.588,14.706 | |
| GOOGL,2012-05-31,14.718,14.75,14.475,14.5215 | |
| GOOGL,2012-06-01,14.295,14.316,14.209,14.2745 | |
| GOOGL,2012-06-04,14.2555,14.512,14.25,14.465 | |
| GOOGL,2012-06-05,14.3865,14.453,14.162,14.26 | |
| GOOGL,2012-06-06,14.412,14.549,14.34,14.5145 | |
| GOOGL,2012-06-07,14.69,14.697,14.431,14.456 | |
| GOOGL,2012-06-08,14.396,14.525,14.3645,14.5115 | |
| GOOGL,2012-06-11,14.605,14.633,14.1675,14.2125 | |
| GOOGL,2012-06-12,14.244,14.2575,13.9645,14.1275 | |
| GOOGL,2012-06-13,14.043,14.175,13.967,14.027 | |
| GOOGL,2012-06-14,14.0325,14.127,13.913,13.976 | |
| GOOGL,2012-06-15,14.0085,14.113,13.927,14.113 | |
| GOOGL,2012-06-18,14.0655,14.355,13.981,14.271 | |
| GOOGL,2012-06-19,14.34,14.607,14.328,14.538 | |
| GOOGL,2012-06-20,14.495,14.5,14.338,14.438 | |
| GOOGL,2012-06-21,14.496,14.496,14.093,14.13 | |
| GOOGL,2012-06-22,14.2,14.287,14.1455,14.287 | |
| GOOGL,2012-06-25,14.1835,14.202,13.934,14.0175 | |
| GOOGL,2012-06-26,14.069,14.165,13.987,14.117 | |
| GOOGL,2012-06-27,14.1925,14.35,14.1505,14.2325 | |
| GOOGL,2012-06-28,14.1475,14.156,13.93,14.1075 | |
| GOOGL,2012-06-29,14.374,14.503,14.305,14.502 | |
| GOOGL,2012-07-02,14.5455,14.575,14.4125,14.512 | |
| GOOGL,2012-07-03,14.5,14.71,14.45,14.696 | |
| GOOGL,2012-07-05,14.719,15.0015,14.7135,14.898 | |
| GOOGL,2012-07-06,14.8115,14.838,14.5705,14.6495 | |
| GOOGL,2012-07-09,14.624,14.715,14.531,14.65 | |
| GOOGL,2012-07-10,14.755,14.8105,14.4685,14.5425 | |
| GOOGL,2012-07-11,14.4075,14.446,14.1235,14.28 | |
| GOOGL,2012-07-12,14.178,14.298,14.052,14.262 | |
| GOOGL,2012-07-13,14.304,14.479,14.2135,14.413 | |
| GOOGL,2012-07-16,14.409,14.48,14.2945,14.373 | |
| GOOGL,2012-07-17,14.4605,14.5165,14.21,14.418 | |
| GOOGL,2012-07-18,14.4245,14.5925,14.403,14.519 | |
| GOOGL,2012-07-19,14.6535,14.962,14.65,14.8265 | |
| GOOGL,2012-07-20,15.219,15.3235,14.9545,15.2705 | |
| GOOGL,2012-07-23,15.012,15.459,14.956,15.388 | |
| GOOGL,2012-07-24,15.375,15.448,15.1085,15.1895 | |
| GOOGL,2012-07-25,15.208,15.3345,15.134,15.2 | |
| GOOGL,2012-07-26,15.375,15.422,15.251,15.334 | |
| GOOGL,2012-07-27,15.472,15.875,15.4375,15.874 | |
| GOOGL,2012-07-30,15.901,16.065,15.7375,15.8075 | |
| GOOGL,2012-07-31,15.7065,15.9125,15.7055,15.824 | |
| GOOGL,2012-08-01,15.9325,15.988,15.7845,15.817 | |
| GOOGL,2012-08-02,15.638,15.951,15.585,15.719 | |
| GOOGL,2012-08-03,16.0,16.093,15.9035,16.0335 | |
| GOOGL,2012-08-06,15.99,16.2345,15.9805,16.0705 | |
| GOOGL,2012-08-07,16.045,16.1065,15.912,16.0135 | |
| GOOGL,2012-08-08,15.976,16.147,15.9625,16.056 | |
| GOOGL,2012-08-09,16.113,16.159,16.038,16.059 | |
| GOOGL,2012-08-10,15.965,16.056,15.903,16.05 | |
| GOOGL,2012-08-13,16.1855,16.504,16.167,16.5 | |
| GOOGL,2012-08-14,16.481,16.821,16.475,16.7165 | |
| GOOGL,2012-08-15,16.757,16.856,16.6025,16.6885 | |
| GOOGL,2012-08-16,16.688,16.866,16.677,16.822 | |
| GOOGL,2012-08-17,16.853,16.931,16.7925,16.9285 | |
| GOOGL,2012-08-20,16.8875,16.972,16.8165,16.8885 | |
| GOOGL,2012-08-21,16.828,16.95,16.554,16.738 | |
| GOOGL,2012-08-22,16.6845,17.015,16.6675,16.9295 | |
| GOOGL,2012-08-23,16.857,17.012,16.775,16.92 | |
| GOOGL,2012-08-24,16.89,17.011,16.852,16.966 | |
| GOOGL,2012-08-27,16.575,16.8,16.481,16.7305 | |
| GOOGL,2012-08-28,16.625,16.9405,16.6185,16.931 | |
| GOOGL,2012-08-29,16.934,17.225,16.904,17.2 | |
| GOOGL,2012-08-30,17.106,17.185,17.0045,17.042 | |
| GOOGL,2012-08-31,17.1,17.2145,17.001,17.127 | |
| GOOGL,2012-09-04,17.114,17.125,16.8375,17.026 | |
| GOOGL,2012-09-05,17.0,17.1625,16.9785,17.018 | |
| GOOGL,2012-09-06,17.149,17.497,17.118,17.485 | |
| GOOGL,2012-09-07,17.5,17.806,17.442,17.654 | |
| GOOGL,2012-09-10,17.744,17.82,17.46,17.519 | |
| GOOGL,2012-09-11,17.449,17.516,17.275,17.305 | |
| GOOGL,2012-09-12,17.235,17.373,17.022,17.272 | |
| GOOGL,2012-09-13,17.327,17.725,17.2635,17.651 | |
| GOOGL,2012-09-14,17.74,17.825,17.675,17.742 | |
| GOOGL,2012-09-17,17.724,17.822,17.625,17.7495 | |
| GOOGL,2012-09-18,17.6945,17.9665,17.6695,17.957 | |
| GOOGL,2012-09-19,17.9375,18.214,17.91,18.1875 | |
| GOOGL,2012-09-20,18.112,18.2845,18.0305,18.203 | |
| GOOGL,2012-09-21,18.305,18.373,18.253,18.35 | |
| GOOGL,2012-09-24,18.275,18.751,18.256,18.7345 | |
| GOOGL,2012-09-25,18.826,19.122,18.6915,18.729 | |
| GOOGL,2012-09-26,18.746,19.031,18.525,18.8365 | |
| GOOGL,2012-09-27,18.999,19.071,18.791,18.9125 | |
| GOOGL,2012-09-28,18.854,18.9825,18.779,18.8625 | |
| GOOGL,2012-10-01,18.976,19.125,18.905,19.0445 | |
| GOOGL,2012-10-02,19.13,19.15,18.757,18.925 | |
| GOOGL,2012-10-03,18.893,19.098,18.805,19.0625 | |
| GOOGL,2012-10-04,19.069,19.247,18.985,19.201 | |
| GOOGL,2012-10-05,19.268,19.3595,19.125,19.191 | |
| GOOGL,2012-10-08,19.025,19.0895,18.854,18.946 | |
| GOOGL,2012-10-09,18.992,19.033,18.563,18.602 | |
| GOOGL,2012-10-10,18.5465,18.688,18.457,18.614 | |
| GOOGL,2012-10-11,18.8225,18.9625,18.757,18.787 | |
| GOOGL,2012-10-12,18.796,18.872,18.6025,18.619 | |
| GOOGL,2012-10-15,18.5485,18.596,18.2675,18.5245 | |
| GOOGL,2012-10-16,18.503,18.675,18.4115,18.6175 | |
| GOOGL,2012-10-17,18.599,18.9085,18.5065,18.887 | |
| GOOGL,2012-10-18,18.8885,18.9855,16.9,17.375 | |
| GOOGL,2012-10-19,17.6395,17.6675,16.8,17.045 | |
| GOOGL,2012-10-22,17.025,17.116,16.7425,16.967 | |
| GOOGL,2012-10-23,16.8,17.183,16.8,17.009 | |
| GOOGL,2012-10-24,17.141,17.175,16.882,16.9325 | |
| GOOGL,2012-10-25,17.0,17.05,16.838,16.944 | |
| GOOGL,2012-10-26,16.9125,17.076,16.78,16.879 | |
| GOOGL,2012-10-31,16.9965,17.025,16.875,17.0075 | |
| GOOGL,2012-11-01,16.9875,17.2725,16.968,17.19 | |
| GOOGL,2012-11-02,17.37,17.389,17.184,17.198 | |
| GOOGL,2012-11-05,17.1125,17.1715,16.889,17.074 | |
| GOOGL,2012-11-06,17.137,17.1625,16.939,17.043 | |
| GOOGL,2012-11-07,16.884,16.956,16.662,16.678 | |
| GOOGL,2012-11-08,16.76,16.787,16.281,16.307 | |
| GOOGL,2012-11-09,16.366,16.7085,16.2575,16.576 | |
| GOOGL,2012-11-12,16.594,16.745,16.522,16.6475 | |
| GOOGL,2012-11-13,16.575,16.69,16.456,16.476 | |
| GOOGL,2012-11-14,16.5165,16.5545,16.2625,16.3135 | |
| GOOGL,2012-11-15,16.25,16.5,16.0975,16.1815 | |
| GOOGL,2012-11-16,16.15,16.3255,15.9,16.1795 | |
| GOOGL,2012-11-19,16.3925,16.723,16.388,16.705 | |
| GOOGL,2012-11-20,16.738,16.95,16.614,16.749 | |
| GOOGL,2012-11-21,16.725,16.745,16.51,16.647 | |
| GOOGL,2012-11-23,16.749,16.75,16.6525,16.699 | |
| GOOGL,2012-11-26,16.661,16.675,16.4755,16.529 | |
| GOOGL,2012-11-27,16.504,16.875,16.45,16.768 | |
| GOOGL,2012-11-28,16.7,17.123,16.597,17.092 | |
| GOOGL,2012-11-29,17.188,17.3475,17.05,17.297 | |
| GOOGL,2012-11-30,17.283,17.4805,17.142,17.459 | |
| GOOGL,2012-12-03,17.556,17.647,17.353,17.381 | |
| GOOGL,2012-12-04,17.375,17.388,17.1425,17.276 | |
| GOOGL,2012-12-05,17.304,17.3625,17.058,17.1955 | |
| GOOGL,2012-12-06,17.19,17.39,17.113,17.278 | |
| GOOGL,2012-12-07,17.375,17.422,17.0605,17.105 | |
| GOOGL,2012-12-10,17.135,17.291,17.095,17.1355 | |
| GOOGL,2012-12-11,17.25,17.548,17.193,17.422 | |
| GOOGL,2012-12-12,17.481,17.588,17.337,17.439 | |
| GOOGL,2012-12-13,17.898,17.912,17.489,17.5675 | |
| GOOGL,2012-12-14,17.479,17.6955,17.461,17.549 | |
| GOOGL,2012-12-17,17.6375,18.457,17.6005,18.0195 | |
| GOOGL,2012-12-18,17.915,18.2275,17.876,18.027 | |
| GOOGL,2012-12-19,18.018,18.075,17.917,18.003 | |
| GOOGL,2012-12-20,18.0815,18.116,17.924,18.059 | |
| GOOGL,2012-12-21,17.849,17.9705,17.763,17.891 | |
| GOOGL,2012-12-24,17.863,17.8795,17.687,17.7375 | |
| GOOGL,2012-12-26,17.702,17.822,17.56,17.722 | |
| GOOGL,2012-12-27,17.6785,17.721,17.465,17.657 | |
| GOOGL,2012-12-28,17.542,17.673,17.5,17.5 | |
| GOOGL,2012-12-31,17.5,17.764,17.4,17.6845 | |
| GOOGL,2013-01-02,17.9855,18.175,17.914,18.081 | |
| GOOGL,2013-01-03,18.116,18.298,18.018,18.092 | |
| GOOGL,2013-01-04,18.2335,18.537,18.192,18.449 | |
| GOOGL,2013-01-07,18.386,18.4845,18.2645,18.369 | |
| GOOGL,2013-01-08,18.3885,18.4075,18.111,18.3325 | |
| GOOGL,2013-01-09,18.325,18.459,18.215,18.453 | |
| GOOGL,2013-01-10,18.571,18.625,18.3375,18.537 | |
| GOOGL,2013-01-11,18.55,18.561,18.4075,18.5 | |
| GOOGL,2013-01-14,18.426,18.555,18.059,18.081 | |
| GOOGL,2013-01-15,17.983,18.375,17.8025,18.123 | |
| GOOGL,2013-01-16,18.06,18.1085,17.842,17.88 | |
| GOOGL,2013-01-17,17.943,17.991,17.7755,17.783 | |
| GOOGL,2013-01-18,17.759,17.819,17.533,17.613 | |
| GOOGL,2013-01-22,17.6165,17.6335,17.388,17.572 | |
| GOOGL,2013-01-23,18.4,18.725,18.395,18.5375 | |
| GOOGL,2013-01-24,18.531,18.921,18.513,18.846 | |
| GOOGL,2013-01-25,18.769,18.962,18.756,18.842 | |
| GOOGL,2013-01-28,18.794,18.89,18.697,18.768 | |
| GOOGL,2013-01-29,18.669,18.924,18.6635,18.842 | |
| GOOGL,2013-01-30,18.8435,19.024,18.823,18.846 | |
| GOOGL,2013-01-31,18.763,18.9405,18.756,18.892 | |
| GOOGL,2013-02-01,18.955,19.415,18.9525,19.39 | |
| GOOGL,2013-02-04,19.192,19.262,18.957,18.9755 | |
| GOOGL,2013-02-05,19.028,19.278,18.987,19.1435 | |
| GOOGL,2013-02-06,18.977,19.324,18.9625,19.254 | |
| GOOGL,2013-02-07,19.2425,19.47,19.1375,19.349 | |
| GOOGL,2013-02-08,19.503,19.667,19.489,19.634 | |
| GOOGL,2013-02-11,19.46,19.575,19.344,19.5605 | |
| GOOGL,2013-02-12,19.529,19.6975,19.484,19.5175 | |
| GOOGL,2013-02-13,19.503,19.634,19.499,19.5715 | |
| GOOGL,2013-02-14,19.493,19.7185,19.444,19.6955 | |
| GOOGL,2013-02-15,19.685,19.8315,19.677,19.822 | |
| GOOGL,2013-02-19,19.9,20.175,19.882,20.171 | |
| GOOGL,2013-02-20,20.1325,20.224,19.795,19.8115 | |
| GOOGL,2013-02-21,19.95,20.136,19.7805,19.888 | |
| GOOGL,2013-02-22,19.9815,20.031,19.845,19.993 | |
| GOOGL,2013-02-25,20.0575,20.21,19.762,19.769 | |
| GOOGL,2013-02-26,19.875,19.899,19.61,19.753 | |
| GOOGL,2013-02-27,19.87,20.119,19.778,19.9945 | |
| GOOGL,2013-02-28,20.0275,20.175,20.026,20.03 | |
| GOOGL,2013-03-01,19.947,20.1785,19.904,20.155 | |
| GOOGL,2013-03-04,20.1325,20.571,20.125,20.5375 | |
| GOOGL,2013-03-05,20.725,21.004,20.7225,20.965 | |
| GOOGL,2013-03-06,21.026,21.1,20.72,20.7845 | |
| GOOGL,2013-03-07,20.8515,20.9155,20.7395,20.815 | |
| GOOGL,2013-03-08,20.8625,20.873,20.626,20.788 | |
| GOOGL,2013-03-11,20.792,20.9925,20.7875,20.8705 | |
| GOOGL,2013-03-12,20.768,20.797,20.592,20.69 | |
| GOOGL,2013-03-13,20.6975,20.767,20.558,20.633 | |
| GOOGL,2013-03-14,20.654,20.675,20.435,20.5385 | |
| GOOGL,2013-03-15,20.4625,20.5075,20.3335,20.3575 | |
| GOOGL,2013-03-18,20.125,20.319,20.037,20.195 | |
| GOOGL,2013-03-19,20.281,20.481,20.161,20.283 | |
| GOOGL,2013-03-20,20.421,20.438,20.286,20.368 | |
| GOOGL,2013-03-21,20.282,20.423,20.246,20.2815 | |
| GOOGL,2013-03-22,20.3685,20.381,20.241,20.258 | |
| GOOGL,2013-03-25,20.31,20.481,20.1705,20.241 | |
| GOOGL,2013-03-26,20.3375,20.35,20.195,20.3105 | |
| GOOGL,2013-03-27,20.166,20.175,20.033,20.0665 | |
| GOOGL,2013-03-28,20.1,20.134,19.8325,19.855 | |
| GOOGL,2013-04-01,19.875,20.056,19.831,20.03 | |
| GOOGL,2013-04-02,20.1135,20.371,20.1,20.326 | |
| GOOGL,2013-04-03,20.3365,20.355,20.017,20.155 | |
| GOOGL,2013-04-04,20.1365,20.144,19.7825,19.877 | |
| GOOGL,2013-04-05,19.6515,19.675,19.41,19.576 | |
| GOOGL,2013-04-08,19.471,19.489,19.21,19.371 | |
| GOOGL,2013-04-09,19.3875,19.594,19.328,19.441 | |
| GOOGL,2013-04-10,19.572,19.809,19.4,19.7545 | |
| GOOGL,2013-04-11,19.822,19.8275,19.6015,19.76 | |
| GOOGL,2013-04-12,19.799,19.8025,19.573,19.751 | |
| GOOGL,2013-04-15,19.649,19.925,19.4255,19.548 | |
| GOOGL,2013-04-16,19.665,19.9,19.598,19.834 | |
| GOOGL,2013-04-17,19.674,19.771,19.4525,19.564 | |
| GOOGL,2013-04-18,19.634,19.645,19.0315,19.148 | |
| GOOGL,2013-04-19,19.229,20.086,19.1565,19.997 | |
| GOOGL,2013-04-22,20.015,20.099,19.375,20.003 | |
| GOOGL,2013-04-23,20.025,20.3875,20.009,20.1975 | |
| GOOGL,2013-04-24,20.221,20.45,20.2,20.336 | |
| GOOGL,2013-04-25,20.406,20.412,20.191,20.2275 | |
| GOOGL,2013-04-26,20.191,20.1935,19.9145,20.0355 | |
| GOOGL,2013-04-29,20.081,20.5675,20.075,20.4765 | |
| GOOGL,2013-04-30,20.475,20.691,20.442,20.614 | |
| GOOGL,2013-05-01,20.5815,20.618,20.409,20.511 | |
| GOOGL,2013-05-02,20.5025,20.864,20.476,20.74 | |
| GOOGL,2013-05-03,20.924,21.17,20.9,21.143 | |
| GOOGL,2013-05-06,21.2065,21.546,21.2065,21.539 | |
| GOOGL,2013-05-07,21.575,21.597,21.267,21.431 | |
| GOOGL,2013-05-08,21.425,21.847,21.323,21.841 | |
| GOOGL,2013-05-09,21.771,21.9915,21.706,21.787 | |
| GOOGL,2013-05-10,21.883,22.0135,21.804,22.006 | |
| GOOGL,2013-05-13,21.972,22.062,21.8345,21.938 | |
| GOOGL,2013-05-14,21.9375,22.217,21.9285,22.1775 | |
| GOOGL,2013-05-15,22.3875,22.9095,22.3505,22.897 | |
| GOOGL,2013-05-16,22.975,22.9995,22.55,22.597 | |
| GOOGL,2013-05-17,22.7505,22.837,22.513,22.7295 | |
| GOOGL,2013-05-20,22.625,23.015,22.625,22.713 | |
| GOOGL,2013-05-21,22.7005,22.7915,22.44,22.674 | |
| GOOGL,2013-05-22,22.564,22.733,22.172,22.2355 | |
| GOOGL,2013-05-23,21.925,22.249,21.85,22.07 | |
| GOOGL,2013-05-24,21.8815,21.9705,21.775,21.833 | |
| GOOGL,2013-05-28,22.0875,22.3035,22.01,22.032 | |
| GOOGL,2013-05-29,21.893,21.95,21.607,21.708 | |
| GOOGL,2013-05-30,21.748,21.9725,21.66,21.769 | |
| GOOGL,2013-05-31,21.703,21.925,21.688,21.7805 | |
| GOOGL,2013-06-03,21.825,21.849,21.3755,21.691 | |
| GOOGL,2013-06-04,21.696,21.765,21.352,21.4775 | |
| GOOGL,2013-06-05,21.563,21.736,21.428,21.4925 | |
| GOOGL,2013-06-06,21.6075,21.658,21.1805,21.616 | |
| GOOGL,2013-06-07,21.7605,22.0,21.633,21.993 | |
| GOOGL,2013-06-10,22.0525,22.275,22.002,22.2555 | |
| GOOGL,2013-06-11,22.099,22.175,21.988,21.995 | |
| GOOGL,2013-06-12,22.1365,22.15,21.741,21.7995 | |
| GOOGL,2013-06-13,21.7245,21.9915,21.6375,21.925 | |
| GOOGL,2013-06-14,22.0025,22.1175,21.853,21.876 | |
| GOOGL,2013-06-17,21.981,22.236,21.957,22.156 | |
| GOOGL,2013-06-18,22.216,22.525,22.209,22.5155 | |
| GOOGL,2013-06-19,22.534,22.771,22.4375,22.517 | |
| GOOGL,2013-06-20,22.35,22.525,22.083,22.1185 | |
| GOOGL,2013-06-21,22.2085,22.247,21.827,22.023 | |
| GOOGL,2013-06-24,21.797,21.908,21.581,21.745 | |
| GOOGL,2013-06-25,21.9315,21.992,21.613,21.655 | |
| GOOGL,2013-06-26,21.844,21.95,21.764,21.841 | |
| GOOGL,2013-06-27,21.97,22.117,21.916,21.927 | |
| GOOGL,2013-06-28,21.8725,22.046,21.855,22.009 | |
| GOOGL,2013-07-01,22.161,22.302,22.125,22.197 | |
| GOOGL,2013-07-02,22.263,22.275,21.932,22.058 | |
| GOOGL,2013-07-03,21.9975,22.229,21.9625,22.161 | |
| GOOGL,2013-07-05,22.25,22.385,22.1835,22.337 | |
| GOOGL,2013-07-08,22.475,22.657,22.427,22.627 | |
| GOOGL,2013-07-09,22.775,22.824,22.4495,22.631 | |
| GOOGL,2013-07-10,22.586,22.7785,22.5095,22.65 | |
| GOOGL,2013-07-11,22.825,23.02,22.713,23.006 | |
| GOOGL,2013-07-12,23.0,23.075,22.881,23.075 | |
| GOOGL,2013-07-15,23.1075,23.2,22.909,23.117 | |
| GOOGL,2013-07-16,23.178,23.199,22.8475,22.99 | |
| GOOGL,2013-07-17,23.025,23.1715,22.9075,22.964 | |
| GOOGL,2013-07-18,22.975,23.0,22.58,22.767 | |
| GOOGL,2013-07-19,22.165,22.574,21.89,22.415 | |
| GOOGL,2013-07-22,22.55,22.817,22.425,22.7675 | |
| GOOGL,2013-07-23,22.7675,22.825,22.489,22.595 | |
| GOOGL,2013-07-24,22.6815,22.7575,22.5175,22.5725 | |
| GOOGL,2013-07-25,22.347,22.421,22.152,22.1925 | |
| GOOGL,2013-07-26,22.175,22.25,22.05,22.134 | |
| GOOGL,2013-07-29,22.1225,22.3705,22.022,22.057 | |
| GOOGL,2013-07-30,22.1365,22.39,22.022,22.273 | |
| GOOGL,2013-07-31,22.325,22.413,22.1545,22.194 | |
| GOOGL,2013-08-01,22.3805,22.614,22.375,22.6055 | |
| GOOGL,2013-08-02,22.586,22.675,22.5205,22.664 | |
| GOOGL,2013-08-05,22.635,22.638,22.48,22.625 | |
| GOOGL,2013-08-06,22.617,22.743,22.393,22.414 | |
| GOOGL,2013-08-07,22.376,22.461,22.227,22.266 | |
| GOOGL,2013-08-08,22.387,22.396,22.132,22.3165 | |
| GOOGL,2013-08-09,22.264,22.388,22.25,22.26 | |
| GOOGL,2013-08-12,22.1725,22.175,22.041,22.138 | |
| GOOGL,2013-08-13,22.171,22.2125,21.905,22.031 | |
| GOOGL,2013-08-14,21.959,22.006,21.679,21.745 | |
| GOOGL,2013-08-15,21.611,21.623,21.45,21.4915 | |
| GOOGL,2013-08-16,21.532,21.561,21.4135,21.423 | |
| GOOGL,2013-08-19,21.443,21.8,21.436,21.641 | |
| GOOGL,2013-08-20,21.709,21.803,21.5885,21.6355 | |
| GOOGL,2013-08-21,21.766,21.923,21.6625,21.733 | |
| GOOGL,2013-08-22,21.806,21.869,21.756,21.843 | |
| GOOGL,2013-08-23,21.946,21.95,21.744,21.755 | |
| GOOGL,2013-08-26,21.75,21.8725,21.651,21.66 | |
| GOOGL,2013-08-27,21.4905,21.593,21.1975,21.254 | |
| GOOGL,2013-08-28,21.256,21.385,21.194,21.214 | |
| GOOGL,2013-08-29,21.227,21.5095,21.215,21.386 | |
| GOOGL,2013-08-30,21.394,21.451,21.139,21.1725 | |
| GOOGL,2013-09-03,21.359,21.655,21.349,21.5095 | |
| GOOGL,2013-09-04,21.509,21.8375,21.379,21.791 | |
| GOOGL,2013-09-05,21.8375,21.997,21.79,21.989 | |
| GOOGL,2013-09-06,22.061,22.0945,21.8435,21.9895 | |
| GOOGL,2013-09-09,22.093,22.244,22.0605,22.201 | |
| GOOGL,2013-09-10,22.25,22.3,22.1,22.217 | |
| GOOGL,2013-09-11,22.2135,22.424,22.152,22.405 | |
| GOOGL,2013-09-12,22.435,22.4475,22.25,22.3265 | |
| GOOGL,2013-09-13,22.3625,22.392,22.121,22.227 | |
| GOOGL,2013-09-16,22.405,22.425,22.122,22.194 | |
| GOOGL,2013-09-17,22.185,22.21,22.025,22.153 | |
| GOOGL,2013-09-18,22.159,22.599,22.077,22.583 | |
| GOOGL,2013-09-19,22.65,22.65,22.385,22.46 | |
| GOOGL,2013-09-20,22.46,22.603,22.3905,22.578 | |
| GOOGL,2013-09-23,22.414,22.54,22.13,22.1625 | |
| GOOGL,2013-09-24,22.1625,22.2525,22.035,22.171 | |
| GOOGL,2013-09-25,22.164,22.164,21.89,21.931 | |
| GOOGL,2013-09-26,21.9575,22.069,21.875,21.954 | |
| GOOGL,2013-09-27,21.8705,21.938,21.783,21.91 | |
| GOOGL,2013-09-30,21.727,22.021,21.708,21.898 | |
| GOOGL,2013-10-01,22.006,22.192,22.001,22.175 | |
| GOOGL,2013-10-02,22.068,22.234,21.9455,22.2 | |
| GOOGL,2013-10-03,22.2,22.3525,21.8025,21.902 | |
| GOOGL,2013-10-04,21.875,21.938,21.75,21.809 | |
| GOOGL,2013-10-07,21.686,21.85,21.603,21.6435 | |
| GOOGL,2013-10-08,21.633,21.6495,21.291,21.342 | |
| GOOGL,2013-10-09,21.407,21.566,21.0745,21.3965 | |
| GOOGL,2013-10-10,21.596,21.721,21.505,21.706 | |
| GOOGL,2013-10-11,21.651,21.837,21.6325,21.8 | |
| GOOGL,2013-10-14,21.6665,21.906,21.635,21.903 | |
| GOOGL,2013-10-15,21.894,22.141,21.85,22.05 | |
| GOOGL,2013-10-16,22.149,22.458,22.1,22.451 | |
| GOOGL,2013-10-17,22.325,22.4225,22.143,22.22 | |
| GOOGL,2013-10-18,24.427,25.3865,24.35,25.285 | |
| GOOGL,2013-10-21,25.2865,25.475,24.989,25.0825 | |
| GOOGL,2013-10-22,25.125,25.325,24.895,25.175 | |
| GOOGL,2013-10-23,25.025,25.869,25.016,25.7855 | |
| GOOGL,2013-10-24,25.7965,26.014,25.62,25.639 | |
| GOOGL,2013-10-25,25.7205,25.7205,25.2685,25.38 | |
| GOOGL,2013-10-28,25.3875,25.586,25.3245,25.375 | |
| GOOGL,2013-10-29,25.4775,25.9235,25.3375,25.906 | |
| GOOGL,2013-10-30,25.925,25.938,25.65,25.7605 | |
| GOOGL,2013-10-31,25.723,26.038,25.599,25.7645 | |
| GOOGL,2013-11-01,25.795,25.9,25.6275,25.676 | |
| GOOGL,2013-11-04,25.7875,25.809,25.551,25.6525 | |
| GOOGL,2013-11-05,25.509,25.7915,25.4355,25.538 | |
| GOOGL,2013-11-06,25.64,25.675,25.384,25.569 | |
| GOOGL,2013-11-07,25.565,25.598,25.191,25.199 | |
| GOOGL,2013-11-08,25.219,25.4625,25.2125,25.401 | |
| GOOGL,2013-11-11,25.238,25.398,25.2,25.265 | |
| GOOGL,2013-11-12,25.1925,25.439,25.125,25.2945 | |
| GOOGL,2013-11-13,25.169,25.821,25.1625,25.812 | |
| GOOGL,2013-11-14,25.848,25.994,25.7585,25.881 | |
| GOOGL,2013-11-15,25.8715,25.95,25.758,25.839 | |
| GOOGL,2013-11-18,25.894,26.2185,25.731,25.789 | |
| GOOGL,2013-11-19,25.793,25.869,25.576,25.63 | |
| GOOGL,2013-11-20,25.749,25.834,25.509,25.558 | |
| GOOGL,2013-11-21,25.65,25.958,25.65,25.852 | |
| GOOGL,2013-11-22,25.8355,25.904,25.7305,25.7975 | |
| GOOGL,2013-11-25,25.929,26.33,25.8755,26.148 | |
| GOOGL,2013-11-26,26.215,26.5375,26.0735,26.4605 | |
| GOOGL,2013-11-27,26.551,26.7,26.5,26.5775 | |
| GOOGL,2013-11-29,26.554,26.6655,26.486,26.4895 | |
| GOOGL,2013-12-02,26.588,26.6585,26.269,26.362 | |
| GOOGL,2013-12-03,26.2725,26.586,26.2255,26.3315 | |
| GOOGL,2013-12-04,26.284,26.5995,26.25,26.4545 | |
| GOOGL,2013-12-05,26.43,26.4915,26.277,26.4335 | |
| GOOGL,2013-12-06,26.745,26.75,26.502,26.7465 | |
| GOOGL,2013-12-09,26.775,27.058,26.7005,26.9535 | |
| GOOGL,2013-12-10,26.8915,27.308,26.8915,27.1165 | |
| GOOGL,2013-12-11,27.185,27.283,26.879,26.932 | |
| GOOGL,2013-12-12,26.989,27.0735,26.725,26.749 | |
| GOOGL,2013-12-13,26.885,26.907,26.4475,26.52 | |
| GOOGL,2013-12-16,26.6,26.867,26.55,26.8245 | |
| GOOGL,2013-12-17,26.825,27.019,26.7095,26.7465 | |
| GOOGL,2013-12-18,26.796,27.124,26.476,27.119 | |
| GOOGL,2013-12-19,27.019,27.3,26.977,27.1555 | |
| GOOGL,2013-12-20,27.2075,27.529,27.2,27.5155 | |
| GOOGL,2013-12-23,27.696,27.895,27.628,27.8775 | |
| GOOGL,2013-12-24,27.874,27.881,27.7025,27.796 | |
| GOOGL,2013-12-26,27.85,27.975,27.717,27.9365 | |
| GOOGL,2013-12-27,28.0,28.007,27.8235,27.96 | |
| GOOGL,2013-12-30,28.0085,28.0125,27.7255,27.7365 | |
| GOOGL,2013-12-31,27.806,28.025,27.6565,28.018 | |
| GOOGL,2014-01-02,27.8865,27.944,27.7065,27.828 | |
| GOOGL,2014-01-03,27.875,27.923,27.623,27.625 | |
| GOOGL,2014-01-06,27.8,27.9715,27.661,27.933 | |
| GOOGL,2014-01-07,28.125,28.492,28.029,28.4715 | |
| GOOGL,2014-01-08,28.65,28.683,28.332,28.531 | |
| GOOGL,2014-01-09,28.586,28.6055,28.139,28.256 | |
| GOOGL,2014-01-10,28.477,28.477,28.056,28.2545 | |
| GOOGL,2014-01-13,28.162,28.673,27.929,28.0745 | |
| GOOGL,2014-01-14,28.449,28.775,28.202,28.735 | |
| GOOGL,2014-01-15,28.825,28.875,28.595,28.7155 | |
| GOOGL,2014-01-16,28.7275,28.948,28.7,28.9055 | |
| GOOGL,2014-01-17,28.921,29.016,28.605,28.763 | |
| GOOGL,2014-01-21,29.024,29.1,28.7825,29.0925 | |
| GOOGL,2014-01-22,29.165,29.1975,28.9715,29.1255 | |
| GOOGL,2014-01-23,28.998,29.062,28.859,29.0025 | |
| GOOGL,2014-01-24,28.775,28.839,28.075,28.096 | |
| GOOGL,2014-01-27,28.1525,28.1625,27.057,27.531 | |
| GOOGL,2014-01-28,27.758,28.144,27.7485,28.075 | |
| GOOGL,2014-01-29,27.978,28.044,27.4855,27.673 | |
| GOOGL,2014-01-30,28.6235,28.812,28.181,28.385 | |
| GOOGL,2014-01-31,29.2835,29.6635,28.7785,29.524 | |
| GOOGL,2014-02-03,29.48,29.543,28.3,28.336 | |
| GOOGL,2014-02-04,28.426,28.875,28.425,28.454 | |
| GOOGL,2014-02-05,28.6115,28.769,28.2005,28.58 | |
| GOOGL,2014-02-06,28.7785,29.004,28.689,28.999 | |
| GOOGL,2014-02-07,29.191,29.4475,29.014,29.436 | |
| GOOGL,2014-02-10,29.295,29.56,29.2255,29.323 | |
| GOOGL,2014-02-11,29.5005,29.7965,29.305,29.7545 | |
| GOOGL,2014-02-12,29.725,29.75,29.5345,29.667 | |
| GOOGL,2014-02-13,29.519,29.9975,29.4915,29.9975 | |
| GOOGL,2014-02-14,29.89,30.11,29.82,30.07 | |
| GOOGL,2014-02-18,30.037,30.3215,30.0,30.272 | |
| GOOGL,2014-02-19,30.1325,30.2305,29.9375,30.0585 | |
| GOOGL,2014-02-20,30.0785,30.1725,30.0055,30.1025 | |
| GOOGL,2014-02-21,30.195,30.2465,30.071,30.095 | |
| GOOGL,2014-02-24,30.134,30.504,30.1275,30.313 | |
| GOOGL,2014-02-25,30.375,30.6125,30.2605,30.5 | |
| GOOGL,2014-02-26,30.6,30.722,30.344,30.504 | |
| GOOGL,2014-02-27,30.4325,30.606,30.425,30.48 | |
| GOOGL,2014-02-28,30.5085,30.605,30.1555,30.3915 | |
| GOOGL,2014-03-03,30.1565,30.196,29.8035,30.067 | |
| GOOGL,2014-03-04,30.375,30.4,30.2375,30.373 | |
| GOOGL,2014-03-05,30.375,30.577,30.2855,30.4565 | |
| GOOGL,2014-03-06,30.557,30.654,30.465,30.49 | |
| GOOGL,2014-03-07,30.66,30.675,30.286,30.37 | |
| GOOGL,2014-03-10,30.392,30.441,30.102,30.289 | |
| GOOGL,2014-03-11,30.326,30.358,29.916,30.0 | |
| GOOGL,2014-03-12,29.8575,30.196,29.605,30.1825 | |
| GOOGL,2014-03-13,30.199,30.2625,29.619,29.7265 | |
| GOOGL,2014-03-14,29.553,29.7715,29.313,29.32 | |
| GOOGL,2014-03-17,29.481,29.927,29.4525,29.8025 | |
| GOOGL,2014-03-18,29.875,30.288,29.8265,30.2815 | |
| GOOGL,2014-03-19,30.295,30.3,29.8605,29.981 | |
| GOOGL,2014-03-20,29.988,30.24,29.884,29.929 | |
| GOOGL,2014-03-21,30.158,30.241,29.561,29.576 | |
| GOOGL,2014-03-24,29.605,29.6225,28.649,28.948 | |
| GOOGL,2014-03-25,29.15,29.246,28.675,28.968 | |
| GOOGL,2014-03-26,29.0525,29.289,28.2875,28.299 | |
| GOOGL,2014-03-27,28.271,28.2985,27.5525,27.857 | |
| GOOGL,2014-03-28,27.975,28.33,27.944,28.004 | |
| GOOGL,2014-03-31,28.26,28.375,27.821,27.863 | |
| GOOGL,2014-04-01,28.007,28.4375,27.95,28.3725 | |
| GOOGL,2014-04-02,28.5665,28.62,28.1,28.3775 | |
| GOOGL,2014-04-03,28.4925,29.364,28.2065,28.487 | |
| GOOGL,2014-04-04,28.7325,28.8885,27.15,27.157 | |
| GOOGL,2014-04-07,27.2395,27.4925,26.5265,27.0315 | |
| GOOGL,2014-04-08,27.25,27.994,27.235,27.8755 | |
| GOOGL,2014-04-09,28.363,28.39,27.769,28.352 | |
| GOOGL,2014-04-10,28.4,28.4105,27.275,27.3345 | |
| GOOGL,2014-04-11,26.8845,27.3795,26.67,26.888 | |
| GOOGL,2014-04-14,27.183,27.651,27.026,27.26 | |
| GOOGL,2014-04-15,27.55,27.6445,26.532,27.435 | |
| GOOGL,2014-04-16,27.885,28.2,27.655,28.195 | |
| GOOGL,2014-04-17,27.816,27.85,26.97,27.167 | |
| GOOGL,2014-04-21,27.1995,27.2,26.7,26.9685 | |
| GOOGL,2014-04-22,26.8,27.3995,26.8,27.275 | |
| GOOGL,2014-04-23,27.207,27.24,26.4065,26.8755 | |
| GOOGL,2014-04-24,27.0845,27.125,26.55,26.722 | |
| GOOGL,2014-04-25,26.613,26.693,26.125,26.155 | |
| GOOGL,2014-04-28,26.29,26.295,25.55,26.149 | |
| GOOGL,2014-04-29,26.1945,26.888,26.15,26.8165 | |
| GOOGL,2014-04-30,26.815,26.817,26.4545,26.744 | |
| GOOGL,2014-05-01,26.7125,26.9955,26.643,26.9265 | |
| GOOGL,2014-05-02,27.072,27.12,26.6635,26.6935 | |
| GOOGL,2014-05-05,26.512,26.786,26.379,26.7665 | |
| GOOGL,2014-05-06,26.6705,26.7275,26.113,26.1285 | |
| GOOGL,2014-05-07,26.1625,26.2215,25.5545,25.9 | |
| GOOGL,2014-05-08,25.786,26.3675,25.723,26.0085 | |
| GOOGL,2014-05-09,25.938,26.3675,25.714,26.331 | |
| GOOGL,2014-05-12,26.592,26.9375,26.3755,26.9215 | |
| GOOGL,2014-05-13,26.979,27.1995,26.895,27.077 | |
| GOOGL,2014-05-14,27.091,27.091,26.6555,26.7205 | |
| GOOGL,2014-05-15,26.6565,26.7,26.2655,26.456 | |
| GOOGL,2014-05-16,26.4875,26.542,26.1785,26.415 | |
| GOOGL,2014-05-19,26.444,26.9675,26.283,26.9415 | |
| GOOGL,2014-05-20,27.0,27.3175,26.8285,27.0195 | |
| GOOGL,2014-05-21,27.145,27.4875,27.1055,27.485 | |
| GOOGL,2014-05-22,27.61,27.898,27.55,27.7725 | |
| GOOGL,2014-05-23,27.9,28.25,27.7085,28.19 | |
| GOOGL,2014-05-27,28.39,28.7435,28.2075,28.7435 | |
| GOOGL,2014-05-28,28.7285,28.883,28.4975,28.5225 | |
| GOOGL,2014-05-29,28.6695,28.674,28.4225,28.528 | |
| GOOGL,2014-05-30,28.582,28.629,28.2895,28.5825 | |
| GOOGL,2014-06-02,28.4875,28.5205,27.835,28.217 | |
| GOOGL,2014-06-03,28.0435,28.12,27.6265,27.7255 | |
| GOOGL,2014-06-04,27.576,27.929,27.428,27.688 | |
| GOOGL,2014-06-05,27.85,28.25,27.7525,28.2465 | |
| GOOGL,2014-06-06,28.4095,28.44,27.979,28.3015 | |
| GOOGL,2014-06-09,28.3375,28.6,28.261,28.5365 | |
| GOOGL,2014-06-10,28.439,28.6,28.3065,28.415 | |
| GOOGL,2014-06-11,28.3,28.4485,28.184,28.375 | |
| GOOGL,2014-06-12,28.31,28.35,27.8575,27.975 | |
| GOOGL,2014-06-13,28.004,28.0325,27.686,28.0175 | |
| GOOGL,2014-06-16,27.8915,27.8995,27.5,27.615 | |
| GOOGL,2014-06-17,27.618,27.687,27.3735,27.5305 | |
| GOOGL,2014-06-18,27.6475,28.07,27.579,28.033 | |
| GOOGL,2014-06-19,28.0575,28.25,27.8335,28.2495 | |
| GOOGL,2014-06-20,28.3225,28.3385,27.9685,28.326 | |
| GOOGL,2014-06-23,28.2175,28.722,28.175,28.7145 | |
| GOOGL,2014-06-24,28.7105,29.1125,28.458,28.627 | |
| GOOGL,2014-06-25,28.6675,29.365,28.663,29.2965 | |
| GOOGL,2014-06-26,29.465,29.48,28.98,29.2385 | |
| GOOGL,2014-06-27,29.2725,29.394,29.131,29.2845 | |
| GOOGL,2014-06-30,29.338,29.3855,29.1645,29.2335 | |
| GOOGL,2014-07-01,29.3825,29.683,29.3145,29.5745 | |
| GOOGL,2014-07-02,29.605,29.7075,29.4555,29.539 | |
| GOOGL,2014-07-03,29.585,29.7125,29.45,29.654 | |
| GOOGL,2014-07-07,29.6755,29.7825,29.397,29.538 | |
| GOOGL,2014-07-08,29.318,29.3985,28.7,28.92 | |
| GOOGL,2014-07-09,28.9345,29.205,28.85,29.168 | |
| GOOGL,2014-07-10,28.65,29.2625,28.605,29.002 | |
| GOOGL,2014-07-11,29.05,29.4115,29.029,29.3325 | |
| GOOGL,2014-07-14,29.535,29.743,29.3345,29.713 | |
| GOOGL,2014-07-15,29.7575,29.765,29.2655,29.653 | |
| GOOGL,2014-07-16,29.8445,29.85,29.5125,29.531 | |
| GOOGL,2014-07-17,29.4485,29.475,28.8425,29.041 | |
| GOOGL,2014-07-18,30.1505,30.335,29.546,30.2555 | |
| GOOGL,2014-07-21,30.0675,30.208,29.7225,29.922 | |
| GOOGL,2014-07-22,29.985,30.4445,29.963,30.1785 | |
| GOOGL,2014-07-23,30.1025,30.3525,30.0675,30.2595 | |
| GOOGL,2014-07-24,30.2765,30.4455,30.05,30.1505 | |
| GOOGL,2014-07-25,29.9625,30.05,29.7875,29.904 | |
| GOOGL,2014-07-28,29.8875,30.055,29.6295,29.951 | |
| GOOGL,2014-07-29,29.885,29.9245,29.6085,29.6975 | |
| GOOGL,2014-07-30,29.7905,29.9225,29.635,29.772 | |
| GOOGL,2014-07-31,29.448,29.5995,28.884,28.9775 | |
| GOOGL,2014-08-01,28.9065,29.1715,28.515,28.68 | |
| GOOGL,2014-08-04,28.8255,29.191,28.613,29.1135 | |
| GOOGL,2014-08-05,29.0,29.01,28.5155,28.657 | |
| GOOGL,2014-08-06,28.475,28.932,28.3725,28.7245 | |
| GOOGL,2014-08-07,28.8025,28.9155,28.4715,28.5905 | |
| GOOGL,2014-08-08,28.601,28.978,28.451,28.897 | |
| GOOGL,2014-08-11,28.95,28.9845,28.765,28.8625 | |
| GOOGL,2014-08-12,28.75,28.795,28.4955,28.606 | |
| GOOGL,2014-08-13,28.8225,29.3065,28.76,29.228 | |
| GOOGL,2014-08-14,29.3345,29.39,29.046,29.2325 | |
| GOOGL,2014-08-15,29.3595,29.4735,29.038,29.1855 | |
| GOOGL,2014-08-18,29.355,29.7525,29.3275,29.635 | |
| GOOGL,2014-08-19,29.7795,29.8905,29.722,29.8555 | |
| GOOGL,2014-08-20,29.8475,29.8495,29.65,29.7705 | |
| GOOGL,2014-08-21,29.745,29.7625,29.555,29.621 | |
| GOOGL,2014-08-22,29.6635,29.7495,29.49,29.627 | |
| GOOGL,2014-08-25,29.7385,29.779,29.463,29.5285 | |
| GOOGL,2014-08-26,29.6,29.6025,29.3725,29.406 | |
| GOOGL,2014-08-27,29.3905,29.4685,29.045,29.15 | |
| GOOGL,2014-08-28,29.001,29.2355,28.894,29.016 | |
| GOOGL,2014-08-29,29.11,29.145,28.912,29.118 | |
| GOOGL,2014-09-02,29.1475,29.465,29.12,29.4315 | |
| GOOGL,2014-09-03,29.5865,29.7245,29.325,29.476 | |
| GOOGL,2014-09-04,29.58,29.9,29.53,29.657 | |
| GOOGL,2014-09-05,29.7565,29.925,29.6775,29.889 | |
| GOOGL,2014-09-08,29.957,30.176,29.901,30.0815 | |
| GOOGL,2014-09-09,30.0,30.03,29.524,29.5985 | |
| GOOGL,2014-09-10,29.587,29.686,29.357,29.671 | |
| GOOGL,2014-09-11,29.5,29.5975,29.302,29.5555 | |
| GOOGL,2014-09-12,29.5195,29.574,29.164,29.245 | |
| GOOGL,2014-09-15,29.112,29.196,28.8505,29.082 | |
| GOOGL,2014-09-16,29.0475,29.5075,29.0475,29.439 | |
| GOOGL,2014-09-17,29.4755,29.8035,29.356,29.6645 | |
| GOOGL,2014-09-18,29.7525,29.878,29.651,29.8635 | |
| GOOGL,2014-09-19,29.9745,30.27,29.888,30.27 | |
| GOOGL,2014-09-22,30.1475,30.19,29.656,29.8635 | |
| GOOGL,2014-09-23,29.75,29.8325,29.512,29.559 | |
| GOOGL,2014-09-24,29.5785,30.0055,29.515,29.921 | |
| GOOGL,2014-09-25,29.8495,29.9035,29.237,29.2625 | |
| GOOGL,2014-09-26,29.2965,29.4785,29.25,29.395 | |
| GOOGL,2014-09-29,29.0915,29.4655,29.0785,29.3905 | |
| GOOGL,2014-09-30,29.3745,29.55,29.225,29.4205 | |
| GOOGL,2014-10-01,29.34,29.436,28.901,28.9815 | |
| GOOGL,2014-10-02,28.9105,29.162,28.7025,29.044 | |
| GOOGL,2014-10-03,29.205,29.4145,29.175,29.3125 | |
| GOOGL,2014-10-06,29.4975,29.62,29.27,29.389 | |
| GOOGL,2014-10-07,29.245,29.2925,28.705,28.705 | |
| GOOGL,2014-10-08,28.7605,29.2345,28.382,29.187 | |
| GOOGL,2014-10-09,29.0805,29.1265,28.4515,28.5405 | |
| GOOGL,2014-10-10,28.385,28.7615,27.7505,27.7595 | |
| GOOGL,2014-10-13,27.7565,28.044,27.2215,27.2375 | |
| GOOGL,2014-10-14,27.507,27.9315,27.225,27.4345 | |
| GOOGL,2014-10-15,27.104,27.1955,26.421,27.0365 | |
| GOOGL,2014-10-16,26.35,27.0495,26.2475,26.846 | |
| GOOGL,2014-10-17,27.0225,27.1725,25.9205,26.1485 | |
| GOOGL,2014-10-20,26.0225,26.658,25.957,26.619 | |
| GOOGL,2014-10-21,26.8635,26.9385,26.51,26.9015 | |
| GOOGL,2014-10-22,27.0365,27.538,27.0115,27.1345 | |
| GOOGL,2014-10-23,27.414,27.87,27.275,27.6825 | |
| GOOGL,2014-10-24,27.749,27.75,27.258,27.445 | |
| GOOGL,2014-10-27,27.388,27.7,27.36,27.494 | |
| GOOGL,2014-10-28,27.5855,27.96,27.5215,27.947 | |
| GOOGL,2014-10-29,28.0425,28.2485,27.799,27.9225 | |
| GOOGL,2014-10-30,27.9125,28.125,27.6065,28.0135 | |
| GOOGL,2014-10-31,28.415,28.4365,28.2405,28.3935 | |
| GOOGL,2014-11-03,28.263,28.3575,28.0815,28.1885 | |
| GOOGL,2014-11-04,28.058,28.2395,27.915,28.2095 | |
| GOOGL,2014-11-05,28.3405,28.345,27.7075,27.7975 | |
| GOOGL,2014-11-06,27.775,27.84,27.529,27.5845 | |
| GOOGL,2014-11-07,27.78,27.78,27.4675,27.591 | |
| GOOGL,2014-11-10,27.62,28.0315,27.581,27.9115 | |
| GOOGL,2014-11-11,27.926,28.125,27.812,28.0645 | |
| GOOGL,2014-11-12,28.06,28.0625,27.775,27.9125 | |
| GOOGL,2014-11-13,28.036,28.041,27.7045,27.822 | |
| GOOGL,2014-11-14,27.9,27.9,27.6255,27.7595 | |
| GOOGL,2014-11-17,27.7595,27.7595,27.222,27.332 | |
| GOOGL,2014-11-18,27.3965,27.6395,27.19,27.2255 | |
| GOOGL,2014-11-19,27.2375,27.411,26.9595,27.36 | |
| GOOGL,2014-11-20,27.1045,27.269,27.075,27.188 | |
| GOOGL,2014-11-21,27.552,27.552,27.25,27.2945 | |
| GOOGL,2014-11-24,27.2875,27.5595,27.2075,27.374 | |
| GOOGL,2014-11-25,27.3605,27.625,27.3455,27.4615 | |
| GOOGL,2014-11-26,27.4615,27.494,27.2615,27.3865 | |
| GOOGL,2014-11-28,27.35,27.48,27.224,27.454 | |
| GOOGL,2014-12-01,27.2545,27.4395,26.931,26.9825 | |
| GOOGL,2014-12-02,26.9975,27.0925,26.733,26.9295 | |
| GOOGL,2014-12-03,26.861,27.0705,26.7605,26.8485 | |
| GOOGL,2014-12-04,26.882,27.1345,26.7445,27.129 | |
| GOOGL,2014-12-05,26.835,26.91,26.363,26.404 | |
| GOOGL,2014-12-08,26.461,26.691,26.35,26.5365 | |
| GOOGL,2014-12-09,26.3145,26.8325,26.1705,26.8055 | |
| GOOGL,2014-12-10,26.795,26.968,26.3745,26.402 | |
| GOOGL,2014-12-11,26.493,26.852,26.458,26.6055 | |
| GOOGL,2014-12-12,26.372,26.612,26.073,26.0755 | |
| GOOGL,2014-12-15,26.188,26.2685,25.77,25.792 | |
| GOOGL,2014-12-16,25.68,25.779,24.8595,24.908 | |
| GOOGL,2014-12-17,24.993,25.4535,24.9555,25.3225 | |
| GOOGL,2014-12-18,25.7995,25.8125,25.328,25.731 | |
| GOOGL,2014-12-19,25.8495,26.0405,25.443,26.002 | |
| GOOGL,2014-12-22,26.0305,26.6485,26.0295,26.615 | |
| GOOGL,2014-12-23,26.7255,27.115,26.686,26.9385 | |
| GOOGL,2014-12-24,26.941,27.0145,26.755,26.8465 | |
| GOOGL,2014-12-26,26.8465,27.1625,26.7745,27.076 | |
| GOOGL,2014-12-29,27.025,27.1965,26.858,26.8655 | |
| GOOGL,2014-12-30,26.7525,26.892,26.6805,26.764 | |
| GOOGL,2014-12-31,26.8635,26.92,26.51,26.533 | |
| GOOGL,2015-01-02,26.63,26.79,26.394,26.4775 | |
| GOOGL,2015-01-05,26.3575,26.3995,25.8875,25.973 | |
| GOOGL,2015-01-06,26.025,26.0605,25.2775,25.332 | |
| GOOGL,2015-01-07,25.5475,25.5745,25.1825,25.2575 | |
| GOOGL,2015-01-08,25.058,25.375,24.751,25.3455 | |
| GOOGL,2015-01-09,25.409,25.43,24.9325,25.036 | |
| GOOGL,2015-01-12,24.975,25.014,24.5455,24.853 | |
| GOOGL,2015-01-13,25.113,25.43,24.863,25.09 | |
| GOOGL,2015-01-14,25.021,25.413,24.908,25.2965 | |
| GOOGL,2015-01-15,25.4445,25.4875,25.1005,25.2005 | |
| GOOGL,2015-01-16,25.1575,25.5425,25.1545,25.5225 | |
| GOOGL,2015-01-20,25.6385,25.7805,25.4685,25.497 | |
| GOOGL,2015-01-21,25.542,26.0925,25.4795,26.0195 | |
| GOOGL,2015-01-22,26.15,26.942,26.0955,26.865 | |
| GOOGL,2015-01-23,26.93,27.2705,26.7875,27.0975 | |
| GOOGL,2015-01-26,27.0715,27.075,26.6035,26.836 | |
| GOOGL,2015-01-27,26.573,26.639,26.043,26.0595 | |
| GOOGL,2015-01-28,26.25,26.2845,25.6175,25.6215 | |
| GOOGL,2015-01-29,25.645,25.7595,25.174,25.6615 | |
| GOOGL,2015-01-30,25.95,27.155,25.909,26.8775 | |
| GOOGL,2015-02-02,26.716,26.825,26.086,26.61 | |
| GOOGL,2015-02-03,26.497,26.8725,26.3405,26.665 | |
| GOOGL,2015-02-04,26.657,26.8375,26.2515,26.305 | |
| GOOGL,2015-02-05,26.3965,26.5345,26.282,26.4915 | |
| GOOGL,2015-02-06,26.5505,27.011,26.4325,26.694 | |
| GOOGL,2015-02-09,26.58,26.694,26.3775,26.464 | |
| GOOGL,2015-02-10,26.6075,27.05,26.4585,27.008 | |
| GOOGL,2015-02-11,26.9865,27.0975,26.8,26.9 | |
| GOOGL,2015-02-12,26.983,27.417,26.85,27.3005 | |
| GOOGL,2015-02-13,27.3755,27.627,27.33,27.558 | |
| GOOGL,2015-02-17,27.558,27.65,27.163,27.2505 | |
| GOOGL,2015-02-18,27.191,27.3775,26.9775,27.1325 | |
| GOOGL,2015-02-19,27.1235,27.343,27.0375,27.3225 | |
| GOOGL,2015-02-20,27.379,27.379,26.905,27.09 | |
| GOOGL,2015-02-23,26.9435,26.965,26.6,26.75 | |
| GOOGL,2015-02-24,26.5775,26.97,26.55,26.9325 | |
| GOOGL,2015-02-25,26.922,27.4785,26.9005,27.3665 | |
| GOOGL,2015-02-26,27.287,28.0065,27.2545,27.9645 | |
| GOOGL,2015-02-27,27.9075,28.471,27.8515,28.1315 | |
| GOOGL,2015-03-02,28.35,28.7995,28.1575,28.751 | |
| GOOGL,2015-03-03,28.8175,29.0425,28.525,28.9395 | |
| GOOGL,2015-03-04,28.8485,29.0815,28.626,28.9165 | |
| GOOGL,2015-03-05,28.955,29.16,28.9115,29.0715 | |
| GOOGL,2015-03-06,29.1,29.139,28.603,28.645 | |
| GOOGL,2015-03-09,28.546,28.7725,28.4525,28.705 | |
| GOOGL,2015-03-10,28.4235,28.488,27.991,27.9925 | |
| GOOGL,2015-03-11,27.99,28.209,27.7705,27.7845 | |
| GOOGL,2015-03-12,27.924,28.092,27.7765,28.068 | |
| GOOGL,2015-03-13,27.9615,28.218,27.5165,27.65 | |
| GOOGL,2015-03-16,27.8465,28.1875,27.566,28.082 | |
| GOOGL,2015-03-17,27.908,28.032,27.7205,27.8805 | |
| GOOGL,2015-03-18,27.8865,28.3255,27.675,28.308 | |
| GOOGL,2015-03-19,28.226,28.348,28.106,28.1835 | |
| GOOGL,2015-03-20,28.3355,28.355,28.224,28.2475 | |
| GOOGL,2015-03-23,28.3,28.482,28.153,28.2685 | |
| GOOGL,2015-03-24,28.427,29.094,28.4045,28.877 | |
| GOOGL,2015-03-25,28.8785,29.0035,28.35,28.35 | |
| GOOGL,2015-03-26,28.2325,28.3595,27.9155,28.182 | |
| GOOGL,2015-03-27,28.0915,28.2035,27.8465,27.8775 | |
| GOOGL,2015-03-30,28.0125,28.108,27.8395,28.057 | |
| GOOGL,2015-03-31,27.9105,28.1225,27.7335,27.735 | |
| GOOGL,2015-04-01,27.7645,27.925,27.3015,27.4745 | |
| GOOGL,2015-04-02,27.3705,27.4,27.022,27.0655 | |
| GOOGL,2015-04-06,26.942,27.277,26.785,27.1975 | |
| GOOGL,2015-04-07,27.2575,27.508,27.1795,27.243 | |
| GOOGL,2015-04-08,27.306,27.575,27.3,27.442 | |
| GOOGL,2015-04-09,27.4605,27.4685,27.0975,27.401 | |
| GOOGL,2015-04-10,27.4785,27.4925,27.249,27.427 | |
| GOOGL,2015-04-13,27.396,27.6635,27.315,27.432 | |
| GOOGL,2015-04-14,27.3095,27.3285,26.787,26.989 | |
| GOOGL,2015-04-15,26.898,27.1595,26.6185,27.052 | |
| GOOGL,2015-04-16,26.9175,27.2615,26.905,27.176 | |
| GOOGL,2015-04-17,26.8505,26.99,26.45,26.637 | |
| GOOGL,2015-04-20,26.6875,27.29,26.6675,27.2265 | |
| GOOGL,2015-04-21,27.2995,27.3885,27.1105,27.146 | |
| GOOGL,2015-04-22,27.163,27.55,27.066,27.459 | |
| GOOGL,2015-04-23,27.5255,28.0585,27.504,27.873 | |
| GOOGL,2015-04-24,29.0025,29.235,28.4175,28.683 | |
| GOOGL,2015-04-27,28.6225,28.776,28.115,28.306 | |
| GOOGL,2015-04-28,28.216,28.3915,28.048,28.2185 | |
| GOOGL,2015-04-29,28.0255,28.292,27.95,28.0695 | |
| GOOGL,2015-04-30,27.928,28.0555,27.336,27.4385 | |
| GOOGL,2015-05-01,27.496,27.561,27.1925,27.558 | |
| GOOGL,2015-05-04,27.5295,27.8345,27.3695,27.642 | |
| GOOGL,2015-05-05,27.508,27.6305,27.1185,27.152 | |
| GOOGL,2015-05-06,27.132,27.1965,26.6115,26.754 | |
| GOOGL,2015-05-07,26.795,27.26,26.6725,27.102 | |
| GOOGL,2015-05-08,27.4435,27.64,27.4015,27.4475 | |
| GOOGL,2015-05-11,27.4245,27.6685,27.28,27.289 | |
| GOOGL,2015-05-12,27.1075,27.148,26.75,26.9365 | |
| GOOGL,2015-05-13,27.0235,27.192,26.949,26.9745 | |
| GOOGL,2015-05-14,27.1985,27.4845,27.125,27.46 | |
| GOOGL,2015-05-15,27.5195,27.53,27.125,27.3245 | |
| GOOGL,2015-05-18,27.191,27.417,27.1125,27.3335 | |
| GOOGL,2015-05-19,27.4,27.67,27.356,27.464 | |
| GOOGL,2015-05-20,27.546,27.8035,27.255,27.6255 | |
| GOOGL,2015-05-21,27.5185,27.8805,27.465,27.8405 | |
| GOOGL,2015-05-22,27.723,27.912,27.681,27.726 | |
| GOOGL,2015-05-26,27.629,27.6665,27.1485,27.3595 | |
| GOOGL,2015-05-27,27.434,27.7645,27.329,27.7125 | |
| GOOGL,2015-05-28,27.6895,27.788,27.54,27.709 | |
| GOOGL,2015-05-29,27.66,27.697,27.252,27.266 | |
| GOOGL,2015-06-01,27.4365,27.5285,27.179,27.4605 | |
| GOOGL,2015-06-02,27.3715,27.9395,27.3275,27.6975 | |
| GOOGL,2015-06-03,27.755,27.8995,27.6075,27.7645 | |
| GOOGL,2015-06-04,27.609,27.798,27.456,27.5845 | |
| GOOGL,2015-06-05,27.6,27.6665,27.369,27.4765 | |
| GOOGL,2015-06-08,27.4805,27.4935,27.1475,27.174 | |
| GOOGL,2015-06-09,27.171,27.242,26.9425,27.108 | |
| GOOGL,2015-06-10,27.285,27.739,27.2555,27.63 | |
| GOOGL,2015-06-11,27.7415,27.7415,27.4585,27.502 | |
| GOOGL,2015-06-12,27.384,27.4425,27.2815,27.3735 | |
| GOOGL,2015-06-15,27.1365,27.2025,26.9605,27.15 | |
| GOOGL,2015-06-16,27.213,27.3345,27.0785,27.2435 | |
| GOOGL,2015-06-17,27.313,27.418,27.0905,27.33 | |
| GOOGL,2015-06-18,27.4,27.8625,27.4,27.809 | |
| GOOGL,2015-06-19,27.826,27.8955,27.613,27.876 | |
| GOOGL,2015-06-22,27.9705,28.2805,27.9455,27.984 | |
| GOOGL,2015-06-23,27.9895,28.245,27.8575,28.1695 | |
| GOOGL,2015-06-24,28.124,28.132,27.8405,27.9285 | |
| GOOGL,2015-06-25,28.015,28.157,27.873,27.8975 | |
| GOOGL,2015-06-26,27.9855,28.0,27.5925,27.653 | |
| GOOGL,2015-06-29,27.3375,27.545,27.012,27.0625 | |
| GOOGL,2015-06-30,27.2545,27.295,26.977,27.002 | |
| GOOGL,2015-07-01,27.183,27.2905,26.988,27.165 | |
| GOOGL,2015-07-02,27.237,27.4,27.1785,27.367 | |
| GOOGL,2015-07-06,27.1125,27.429,27.1045,27.281 | |
| GOOGL,2015-07-07,27.3715,27.55,26.9925,27.5015 | |
| GOOGL,2015-07-08,27.28,27.414,27.06,27.085 | |
| GOOGL,2015-07-09,27.426,27.444,27.231,27.2325 | |
| GOOGL,2015-07-10,27.6855,27.9645,27.6,27.8055 | |
| GOOGL,2015-07-13,27.9755,28.6425,27.935,28.5865 | |
| GOOGL,2015-07-14,28.725,29.4855,28.7085,29.209 | |
| GOOGL,2015-07-15,29.187,29.4345,29.0105,29.198 | |
| GOOGL,2015-07-16,29.4735,30.225,29.396,30.089 | |
| GOOGL,2015-07-17,34.0,35.15,33.9,34.981 | |
| GOOGL,2015-07-20,34.449,34.89,34.0885,34.642 | |
| GOOGL,2015-07-21,34.244,35.28,34.2075,34.7675 | |
| GOOGL,2015-07-22,34.701,35.6665,34.581,34.755 | |
| GOOGL,2015-07-23,34.5925,34.8035,33.5795,33.7365 | |
| GOOGL,2015-07-24,33.864,33.8895,32.659,32.7385 | |
| GOOGL,2015-07-27,32.5785,33.3535,32.5775,32.9135 | |
| GOOGL,2015-07-28,33.088,33.205,32.6705,32.983 | |
| GOOGL,2015-07-29,33.113,33.1665,32.642,33.0715 | |
| GOOGL,2015-07-30,32.872,33.4025,32.5845,33.228 | |
| GOOGL,2015-07-31,33.235,33.25,32.86,32.875 | |
| GOOGL,2015-08-03,32.883,33.3335,32.883,33.236 | |
| GOOGL,2015-08-04,33.217,33.4,33.0255,33.064 | |
| GOOGL,2015-08-05,33.2875,33.9955,33.279,33.6645 | |
| GOOGL,2015-08-06,33.6995,33.7375,33.0365,33.5075 | |
| GOOGL,2015-08-07,33.389,33.4395,32.9435,33.2195 | |
| GOOGL,2015-08-10,33.3545,33.581,33.0115,33.157 | |
| GOOGL,2015-08-11,34.979,35.2,34.216,34.515 | |
| GOOGL,2015-08-12,34.7245,34.8,34.0255,34.5735 | |
| GOOGL,2015-08-13,34.46,34.7015,34.109,34.3255 | |
| GOOGL,2015-08-14,34.202,34.613,34.145,34.4685 | |
| GOOGL,2015-08-17,34.402,34.737,34.153,34.7055 | |
| GOOGL,2015-08-18,34.5535,34.788,34.266,34.4365 | |
| GOOGL,2015-08-19,34.5055,35.01,34.34,34.702 | |
| GOOGL,2015-08-20,34.455,34.808,33.764,33.974 | |
| GOOGL,2015-08-21,33.552,33.6445,32.155,32.2015 | |
| GOOGL,2015-08-24,30.03,32.2165,29.6545,30.9055 | |
| GOOGL,2015-08-25,32.3385,32.35,30.5835,30.6235 | |
| GOOGL,2015-08-26,32.155,33.124,31.5185,32.987 | |
| GOOGL,2015-08-27,33.5995,33.699,32.555,33.398 | |
| GOOGL,2015-08-28,33.288,33.35,32.6875,32.9845 | |
| GOOGL,2015-08-31,32.717,33.2205,32.3175,32.391 | |
| GOOGL,2015-09-01,31.6905,32.222,31.253,31.478 | |
| GOOGL,2015-09-02,31.9,32.253,31.532,32.2455 | |
| GOOGL,2015-09-03,32.3965,32.5625,31.6905,31.8525 | |
| GOOGL,2015-09-04,31.485,31.725,31.325,31.448 | |
| GOOGL,2015-09-08,32.05,32.252,31.645,32.194 | |
| GOOGL,2015-09-09,32.594,32.868,32.045,32.1705 | |
| GOOGL,2015-09-10,32.195,32.745,32.085,32.554 | |
| GOOGL,2015-09-11,32.5105,32.7655,32.3705,32.765 | |
| GOOGL,2015-09-14,32.7815,32.796,32.475,32.6235 | |
| GOOGL,2015-09-15,32.8355,33.4425,32.667,33.2535 | |
| GOOGL,2015-09-16,33.2775,33.4035,33.11,33.276 | |
| GOOGL,2015-09-17,33.3745,34.0995,33.25,33.5835 | |
| GOOGL,2015-09-18,33.253,33.492,33.0015,33.046 | |
| GOOGL,2015-09-21,33.2755,33.45,32.9,33.349 | |
| GOOGL,2015-09-22,32.8735,32.941,32.2515,32.66 | |
| GOOGL,2015-09-23,32.645,33.014,32.5365,32.6645 | |
| GOOGL,2015-09-24,32.4485,32.8385,32.108,32.7455 | |
| GOOGL,2015-09-25,32.929,32.929,31.983,32.0075 | |
| GOOGL,2015-09-28,31.9525,32.1425,30.892,31.2125 | |
| GOOGL,2015-09-29,31.275,31.734,30.9015,31.1305 | |
| GOOGL,2015-09-30,31.5915,31.9655,31.4575,31.9185 | |
| GOOGL,2015-10-01,31.897,32.192,31.5555,32.1 | |
| GOOGL,2015-10-02,31.9005,32.913,31.675,32.8495 | |
| GOOGL,2015-10-05,33.08,33.6515,32.7935,33.584 | |
| GOOGL,2015-10-06,33.4675,33.94,33.154,33.582 | |
| GOOGL,2015-10-07,33.87,33.937,32.9055,33.5 | |
| GOOGL,2015-10-08,33.4725,33.5945,32.7245,33.35 | |
| GOOGL,2015-10-09,33.3745,33.7045,33.118,33.562 | |
| GOOGL,2015-10-12,33.4595,33.899,33.362,33.8215 | |
| GOOGL,2015-10-13,33.708,34.423,33.6555,34.1585 | |
| GOOGL,2015-10-14,34.1895,34.502,33.945,34.0205 | |
| GOOGL,2015-10-15,34.2625,34.708,34.2195,34.651 | |
| GOOGL,2015-10-16,34.77,34.811,34.455,34.766 | |
| GOOGL,2015-10-19,34.7,35.012,34.6105,34.9975 | |
| GOOGL,2015-10-20,34.8945,34.9,33.684,34.0 | |
| GOOGL,2015-10-21,34.1605,34.245,33.535,33.59 | |
| GOOGL,2015-10-22,33.772,34.4025,33.585,34.057 | |
| GOOGL,2015-10-23,37.503,37.625,35.897,35.9665 | |
| GOOGL,2015-10-26,36.001,36.7475,36.001,36.556 | |
| GOOGL,2015-10-27,36.3285,36.798,36.207,36.641 | |
| GOOGL,2015-10-28,36.65,36.8685,36.3635,36.846 | |
| GOOGL,2015-10-29,36.8315,37.3395,36.758,37.2425 | |
| GOOGL,2015-10-30,37.278,37.3155,36.8265,36.8695 | |
| GOOGL,2015-11-02,36.894,37.409,36.5725,37.387 | |
| GOOGL,2015-11-03,37.2715,37.585,37.058,37.441 | |
| GOOGL,2015-11-04,37.495,37.995,37.46,37.7655 | |
| GOOGL,2015-11-05,37.9405,38.3175,37.8735,38.0335 | |
| GOOGL,2015-11-06,37.9695,38.151,37.7515,38.08 | |
| GOOGL,2015-11-09,37.926,38.165,37.4555,37.7385 | |
| GOOGL,2015-11-10,37.674,38.03,37.4205,37.913 | |
| GOOGL,2015-11-11,38.119,38.454,37.9875,38.2625 | |
| GOOGL,2015-11-12,38.009,38.29,37.793,37.8265 | |
| GOOGL,2015-11-13,37.702,37.7665,36.9735,37.0035 | |
| GOOGL,2015-11-16,37.0105,37.5855,36.7165,37.521 | |
| GOOGL,2015-11-17,37.6235,37.7475,37.2025,37.299 | |
| GOOGL,2015-11-18,37.4785,38.055,37.3695,38.0005 | |
| GOOGL,2015-11-19,37.989,38.1615,37.8615,37.997 | |
| GOOGL,2015-11-20,38.465,38.966,38.205,38.85 | |
| GOOGL,2015-11-23,38.8735,39.145,38.6755,38.835 | |
| GOOGL,2015-11-24,38.648,38.7995,37.9055,38.4815 | |
| GOOGL,2015-11-25,38.5845,38.65,38.3265,38.463 | |
| GOOGL,2015-11-27,38.458,38.7,38.35,38.5985 | |
| GOOGL,2015-11-30,38.5935,38.7515,38.056,38.1425 | |
| GOOGL,2015-12-01,38.347,39.25,38.2975,39.1895 | |
| GOOGL,2015-12-02,39.2625,39.6525,38.8215,38.8925 | |
| GOOGL,2015-12-03,39.028,39.224,38.1225,38.41 | |
| GOOGL,2015-12-04,38.4855,39.121,38.2755,38.9605 | |
| GOOGL,2015-12-07,39.003,39.05,38.336,38.6495 | |
| GOOGL,2015-12-08,38.225,38.9325,38.126,38.757 | |
| GOOGL,2015-12-09,38.555,38.8045,37.6005,38.1275 | |
| GOOGL,2015-12-10,38.1795,38.3035,37.75,38.002 | |
| GOOGL,2015-12-11,37.45,37.872,37.4325,37.521 | |
| GOOGL,2015-12-14,37.563,38.2075,36.813,38.127 | |
| GOOGL,2015-12-15,38.3895,38.7375,37.9,38.0045 | |
| GOOGL,2015-12-16,38.3285,39.075,37.852,38.8295 | |
| GOOGL,2015-12-17,39.058,39.0795,38.465,38.4915 | |
| GOOGL,2015-12-18,38.3615,38.707,37.8295,37.8425 | |
| GOOGL,2015-12-21,38.1525,38.3175,37.7075,38.04 | |
| GOOGL,2015-12-22,38.2135,38.517,38.06,38.3565 | |
| GOOGL,2015-12-23,38.5345,38.595,37.8825,38.4255 | |
| GOOGL,2015-12-24,38.426,38.46,38.2195,38.292 | |
| GOOGL,2015-12-28,38.5,39.141,38.3865,39.112 | |
| GOOGL,2015-12-29,39.3495,39.9345,39.31,39.698 | |
| GOOGL,2015-12-30,39.698,39.8228,39.36,39.515 | |
| GOOGL,2015-12-31,39.391,39.4165,38.866,38.9005 | |
| GOOGL,2016-01-04,38.11,38.11,37.377,37.972 | |
| GOOGL,2016-01-05,38.205,38.46,37.7825,38.0765 | |
| GOOGL,2016-01-06,37.5185,38.2865,37.4,37.9665 | |
| GOOGL,2016-01-07,37.3245,37.7655,36.764,37.05 | |
| GOOGL,2016-01-08,37.39,37.506,36.446,36.5455 | |
| GOOGL,2016-01-11,36.5975,36.754,35.978,36.6535 | |
| GOOGL,2016-01-12,37.0375,37.417,36.8215,37.267 | |
| GOOGL,2016-01-13,37.467,37.65,35.839,35.9785 | |
| GOOGL,2016-01-14,36.222,36.9945,35.25,36.5695 | |
| GOOGL,2016-01-15,35.4995,36.2079,35.0755,35.5245 | |
| GOOGL,2016-01-19,36.0075,36.2675,35.4925,35.954 | |
| GOOGL,2016-01-20,35.295,36.3475,34.389,35.928 | |
| GOOGL,2016-01-21,36.0085,36.8835,35.5555,36.3335 | |
| GOOGL,2016-01-22,37.1,37.428,37.025,37.273 | |
| GOOGL,2016-01-25,37.192,37.623,36.625,36.681 | |
| GOOGL,2016-01-26,36.7605,36.973,36.3485,36.6895 | |
| GOOGL,2016-01-27,36.7945,36.7945,35.6725,35.879 | |
| GOOGL,2016-01-28,36.9095,37.558,36.53,37.415 | |
| GOOGL,2016-01-29,37.448,38.2553,37.21,37.9965 | |
| GOOGL,2016-02-01,38.563,38.8795,38.069,38.5385 | |
| GOOGL,2016-02-02,40.025,40.5175,39.03,39.0455 | |
| GOOGL,2016-02-03,39.314,39.5715,36.813,37.469 | |
| GOOGL,2016-02-04,37.2295,37.262,36.13,36.5015 | |
| GOOGL,2016-02-05,36.275,36.336,35.007,35.188 | |
| GOOGL,2016-02-08,34.384,35.226,34.1005,35.208 | |
| GOOGL,2016-02-09,34.6475,36.048,34.425,35.051 | |
| GOOGL,2016-02-10,35.5895,36.161,35.2695,35.3425 | |
| GOOGL,2016-02-11,34.817,35.6158,34.5595,35.318 | |
| GOOGL,2016-02-12,35.6105,35.8,35.079,35.3445 | |
| GOOGL,2016-02-16,35.9325,36.144,35.509,35.882 | |
| GOOGL,2016-02-17,36.35,36.688,35.8305,36.5985 | |
| GOOGL,2016-02-18,36.698,36.8,35.7775,35.8755 | |
| GOOGL,2016-02-19,35.795,36.2015,35.656,36.1055 | |
| GOOGL,2016-02-22,36.4755,36.7422,36.1725,36.4525 | |
| GOOGL,2016-02-23,36.305,36.545,35.7835,35.8645 | |
| GOOGL,2016-02-24,35.5305,36.061,35.101,36.045 | |
| GOOGL,2016-02-25,36.1465,36.4755,35.6615,36.456 | |
| GOOGL,2016-02-26,36.68,36.808,36.097,36.243 | |
| GOOGL,2016-02-29,36.05,36.53,35.842,35.8615 | |
| GOOGL,2016-03-01,36.065,37.1165,35.932,37.1085 | |
| GOOGL,2016-03-02,37.1435,37.156,36.6625,36.974 | |
| GOOGL,2016-03-03,36.974,37.05,36.4815,36.5795 | |
| GOOGL,2016-03-04,36.74,36.75,36.281,36.511 | |
| GOOGL,2016-03-07,36.2575,36.3605,35.257,35.64 | |
| GOOGL,2016-03-08,35.4195,36.1125,35.2,35.6765 | |
| GOOGL,2016-03-09,35.7582,36.312,35.633,36.2705 | |
| GOOGL,2016-03-10,36.3895,36.827,36.1645,36.6085 | |
| GOOGL,2016-03-11,36.9975,37.245,36.835,37.2435 | |
| GOOGL,2016-03-14,37.2485,37.713,37.1832,37.512 | |
| GOOGL,2016-03-15,37.301,37.6505,37.142,37.5285 | |
| GOOGL,2016-03-16,37.4525,37.95,37.325,37.868 | |
| GOOGL,2016-03-17,37.8825,38.267,37.868,37.924 | |
| GOOGL,2016-03-18,38.0815,38.107,37.591,37.7705 | |
| GOOGL,2016-03-21,37.6955,38.167,37.5635,38.108 | |
| GOOGL,2016-03-22,37.922,38.25,37.8938,38.0025 | |
| GOOGL,2016-03-23,38.1675,38.2695,37.8015,37.878 | |
| GOOGL,2016-03-24,37.56,37.8778,37.525,37.742 | |
| GOOGL,2016-03-28,37.8085,37.915,37.602,37.664 | |
| GOOGL,2016-03-29,37.684,38.359,37.4145,38.2945 | |
| GOOGL,2016-03-30,38.4105,38.8655,38.379,38.417 | |
| GOOGL,2016-03-31,38.417,38.4542,37.9125,38.145 | |
| GOOGL,2016-04-01,37.858,38.502,37.76,38.4835 | |
| GOOGL,2016-04-04,38.4755,38.622,38.0892,38.256 | |
| GOOGL,2016-04-05,37.9065,38.1435,37.78,37.9285 | |
| GOOGL,2016-04-06,37.892,38.421,37.815,38.4035 | |
| GOOGL,2016-04-07,38.266,38.468,37.875,38.006 | |
| GOOGL,2016-04-08,38.2935,38.3565,37.7885,37.9735 | |
| GOOGL,2016-04-11,38.2725,38.361,37.867,37.877 | |
| GOOGL,2016-04-12,37.9215,38.246,37.5783,38.216 | |
| GOOGL,2016-04-13,38.5155,38.7875,38.2296,38.5955 | |
| GOOGL,2016-04-14,38.768,38.9805,38.661,38.7695 | |
| GOOGL,2016-04-15,38.775,39.0465,38.7465,39.0 | |
| GOOGL,2016-04-18,39.0095,39.4275,38.8805,39.384 | |
| GOOGL,2016-04-19,39.525,39.5475,38.5135,38.8125 | |
| GOOGL,2016-04-20,38.958,38.983,38.5635,38.746 | |
| GOOGL,2016-04-21,38.8655,39.084,38.5775,39.057 | |
| GOOGL,2016-04-22,37.1955,37.696,36.5185,36.8885 | |
| GOOGL,2016-04-25,36.7675,37.244,36.755,37.1105 | |
| GOOGL,2016-04-26,37.221,37.2795,36.016,36.2685 | |
| GOOGL,2016-04-27,36.266,36.3575,35.454,36.073 | |
| GOOGL,2016-04-28,36.1645,36.463,35.16,35.25 | |
| GOOGL,2016-04-29,35.206,35.6055,35.189,35.394 | |
| GOOGL,2016-05-02,35.596,35.7705,35.318,35.7205 | |
| GOOGL,2016-05-03,35.625,35.6685,35.3665,35.422 | |
| GOOGL,2016-05-04,35.3385,35.7525,35.2025,35.5685 | |
| GOOGL,2016-05-05,35.75,35.8775,35.4725,35.7355 | |
| GOOGL,2016-05-06,35.61,36.2995,35.5975,36.259 | |
| GOOGL,2016-05-09,36.335,36.7145,36.175,36.4565 | |
| GOOGL,2016-05-10,36.748,37.0,36.5805,36.969 | |
| GOOGL,2016-05-11,37.026,37.04,36.3952,36.5275 | |
| GOOGL,2016-05-12,36.6,36.7685,36.2135,36.4035 | |
| GOOGL,2016-05-13,36.331,36.5645,36.1755,36.2415 | |
| GOOGL,2016-05-16,36.216,36.634,36.0,36.515 | |
| GOOGL,2016-05-17,36.553,36.7925,35.9,36.0065 | |
| GOOGL,2016-05-18,35.925,36.2785,35.751,36.089 | |
| GOOGL,2016-05-19,35.915,36.025,35.5152,35.7655 | |
| GOOGL,2016-05-20,35.823,36.385,35.7505,36.0855 | |
| GOOGL,2016-05-23,35.999,36.175,35.847,35.8625 | |
| GOOGL,2016-05-24,35.9925,36.71,35.9822,36.6515 | |
| GOOGL,2016-05-25,36.75,36.9945,36.63,36.905 | |
| GOOGL,2016-05-26,36.8,37.055,36.65,36.8465 | |
| GOOGL,2016-05-27,36.8755,37.3955,36.8505,37.382 | |
| GOOGL,2016-05-31,37.438,37.674,37.2785,37.4425 | |
| GOOGL,2016-06-01,37.4235,37.5685,37.217,37.423 | |
| GOOGL,2016-06-02,37.305,37.365,36.85,37.2135 | |
| GOOGL,2016-06-03,37.0745,37.0745,36.6955,36.793 | |
| GOOGL,2016-06-06,36.925,36.925,36.4145,36.503 | |
| GOOGL,2016-06-07,36.6635,36.8355,36.54,36.5545 | |
| GOOGL,2016-06-08,36.975,37.1905,36.7882,37.1465 | |
| GOOGL,2016-06-09,36.8535,37.1965,36.825,37.126 | |
| GOOGL,2016-06-10,36.7975,36.982,36.5255,36.6595 | |
| GOOGL,2016-06-13,36.491,36.95,36.491,36.594 | |
| GOOGL,2016-06-14,36.4655,36.8,36.325,36.6625 | |
| GOOGL,2016-06-15,36.746,36.848,36.5655,36.6095 | |
| GOOGL,2016-06-16,36.398,36.5195,35.777,36.2125 | |
| GOOGL,2016-06-17,36.0695,36.0695,35.056,35.213 | |
| GOOGL,2016-06-20,35.5155,35.7935,35.2705,35.3065 | |
| GOOGL,2016-06-21,35.5025,35.769,35.233,35.444 | |
| GOOGL,2016-06-22,35.7025,35.7105,35.294,35.541 | |
| GOOGL,2016-06-23,35.5275,35.7435,35.0125,35.7435 | |
| GOOGL,2016-06-24,34.5085,35.25,34.2455,34.264 | |
| GOOGL,2016-06-27,34.1245,34.1663,33.633,34.057 | |
| GOOGL,2016-06-28,34.5685,34.637,34.2425,34.563 | |
| GOOGL,2016-06-29,34.713,34.975,34.6342,34.7595 | |
| GOOGL,2016-06-30,34.8825,35.1885,34.7451,35.1765 | |
| GOOGL,2016-07-01,35.255,35.6265,35.1865,35.5125 | |
| GOOGL,2016-07-05,35.2505,35.406,34.9565,35.2445 | |
| GOOGL,2016-07-06,34.992,35.65,34.95,35.4485 | |
| GOOGL,2016-07-07,35.5055,35.5085,35.0335,35.363 | |
| GOOGL,2016-07-08,35.528,35.895,35.4055,35.889 | |
| GOOGL,2016-07-11,35.971,36.4464,35.9432,36.352 | |
| GOOGL,2016-07-12,36.596,36.78,36.375,36.6255 | |
| GOOGL,2016-07-13,36.776,36.776,36.451,36.474 | |
| GOOGL,2016-07-14,36.697,36.807,36.5295,36.789 | |
| GOOGL,2016-07-15,37.05,37.05,36.732,36.7815 | |
| GOOGL,2016-07-18,36.8955,37.7568,36.8255,37.66 | |
| GOOGL,2016-07-19,37.4935,37.8295,37.4244,37.6705 | |
| GOOGL,2016-07-20,37.7025,38.032,37.7025,37.854 | |
| GOOGL,2016-07-21,37.85,37.9075,37.576,37.7205 | |
| GOOGL,2016-07-22,37.866,37.9725,37.6328,37.964 | |
| GOOGL,2016-07-25,37.884,37.9912,37.7035,37.876 | |
| GOOGL,2016-07-26,37.876,37.963,37.6375,37.8825 | |
| GOOGL,2016-07-27,37.9485,38.2225,37.7965,38.0985 | |
| GOOGL,2016-07-28,38.442,38.4485,37.9545,38.292 | |
| GOOGL,2016-07-29,39.8855,40.197,39.5,39.567 | |
| GOOGL,2016-08-01,39.3335,40.3745,39.252,40.0615 | |
| GOOGL,2016-08-02,39.8665,40.116,39.7265,40.006 | |
| GOOGL,2016-08-03,39.8235,39.977,39.651,39.941 | |
| GOOGL,2016-08-04,39.912,40.01,39.696,39.8625 | |
| GOOGL,2016-08-05,40.0055,40.361,39.8905,40.3465 | |
| GOOGL,2016-08-08,40.3,40.38,40.0845,40.2615 | |
| GOOGL,2016-08-09,40.2245,40.6665,40.203,40.374 | |
| GOOGL,2016-08-10,40.3525,40.544,40.3245,40.4245 | |
| GOOGL,2016-08-11,40.5235,40.694,40.3,40.41 | |
| GOOGL,2016-08-12,40.2545,40.3595,40.182,40.3525 | |
| GOOGL,2016-08-15,40.3605,40.568,40.2015,40.298 | |
| GOOGL,2016-08-16,40.175,40.213,39.85,40.0595 | |
| GOOGL,2016-08-17,40.0,40.2815,39.815,40.271 | |
| GOOGL,2016-08-18,40.268,40.4,40.0815,40.1375 | |
| GOOGL,2016-08-19,39.9895,40.0615,39.844,39.9825 | |
| GOOGL,2016-08-22,39.9255,39.965,39.7165,39.8475 | |
| GOOGL,2016-08-23,40.024,40.05,39.7995,39.8295 | |
| GOOGL,2016-08-24,39.843,39.923,39.538,39.68 | |
| GOOGL,2016-08-25,39.6,39.736,39.3615,39.565 | |
| GOOGL,2016-08-26,39.6245,39.97,39.4704,39.661 | |
| GOOGL,2016-08-29,39.6525,39.926,39.516,39.791 | |
| GOOGL,2016-08-30,39.644,39.9,39.4735,39.596 | |
| GOOGL,2016-08-31,39.48,39.5785,39.36,39.4925 | |
| GOOGL,2016-09-01,39.599,39.6445,39.3165,39.57 | |
| GOOGL,2016-09-02,39.7635,39.855,39.663,39.8435 | |
| GOOGL,2016-09-06,39.9195,40.5445,39.7715,40.401 | |
| GOOGL,2016-09-07,40.3965,40.53,40.186,40.3995 | |
| GOOGL,2016-09-08,40.261,40.421,40.0505,40.142 | |
| GOOGL,2016-09-09,39.9385,40.0875,39.4025,39.424 | |
| GOOGL,2016-09-12,39.226,40.0085,39.175,39.95 | |
| GOOGL,2016-09-13,39.7005,39.7895,39.2165,39.436 | |
| GOOGL,2016-09-14,39.3765,39.8165,39.3765,39.5252 | |
| GOOGL,2016-09-15,39.5005,40.1822,39.433,40.0645 | |
| GOOGL,2016-09-16,39.951,39.951,39.681,39.8985 | |
| GOOGL,2016-09-19,40.0555,40.1995,39.678,39.7695 | |
| GOOGL,2016-09-20,40.0,40.1375,39.913,39.989 | |
| GOOGL,2016-09-21,40.063,40.2955,39.8015,40.228 | |
| GOOGL,2016-09-22,40.5,40.953,40.3855,40.7975 | |
| GOOGL,2016-09-23,40.757,40.85,40.6365,40.748 | |
| GOOGL,2016-09-26,40.491,40.504,40.0225,40.126 | |
| GOOGL,2016-09-27,40.0915,40.6745,40.0915,40.5365 | |
| GOOGL,2016-09-28,40.204,40.5125,40.139,40.503 | |
| GOOGL,2016-09-29,40.3615,40.6955,40.0428,40.132 | |
| GOOGL,2016-09-30,40.18,40.4045,40.075,40.203 | |
| GOOGL,2016-10-03,40.1275,40.177,39.8115,40.019 | |
| GOOGL,2016-10-04,40.25,40.325,39.9835,40.1395 | |
| GOOGL,2016-10-05,40.3,40.425,40.0355,40.0615 | |
| GOOGL,2016-10-06,40.204,40.3472,40.0255,40.154 | |
| GOOGL,2016-10-07,40.2965,40.297,39.841,40.0355 | |
| GOOGL,2016-10-10,40.1965,40.869,40.112,40.719 | |
| GOOGL,2016-10-11,40.7085,40.993,40.3685,40.4785 | |
| GOOGL,2016-10-12,40.598,40.725,40.4277,40.5885 | |
| GOOGL,2016-10-13,40.3035,40.328,39.931,40.204 | |
| GOOGL,2016-10-14,40.3725,40.5045,40.116,40.23 | |
| GOOGL,2016-10-17,40.2995,40.6745,40.1915,40.342 | |
| GOOGL,2016-10-18,40.7105,41.4405,40.6665,41.0745 | |
| GOOGL,2016-10-19,41.226,41.4905,41.1603,41.3545 | |
| GOOGL,2016-10-20,41.378,41.4233,41.0275,41.0815 | |
| GOOGL,2016-10-21,41.0,41.2145,40.9155,41.203 | |
| GOOGL,2016-10-24,41.5045,41.897,41.452,41.787 | |
| GOOGL,2016-10-25,41.925,41.925,41.265,41.4275 | |
| GOOGL,2016-10-26,41.356,41.3855,40.8175,41.105 | |
| GOOGL,2016-10-27,41.1505,41.329,40.7305,40.8675 | |
| GOOGL,2016-10-28,41.497,41.95,40.85,40.978 | |
| GOOGL,2016-10-31,41.1215,41.1315,40.4,40.495 | |
| GOOGL,2016-11-01,40.5435,40.698,39.913,40.274 | |
| GOOGL,2016-11-02,40.338,40.338,39.25,39.421 | |
| GOOGL,2016-11-03,39.225,39.5,38.9315,39.1095 | |
| GOOGL,2016-11-04,38.565,39.424,38.5502,39.055 | |
| GOOGL,2016-11-07,39.7475,40.25,39.645,40.1015 | |
| GOOGL,2016-11-08,40.1015,40.802,39.981,40.599 | |
| GOOGL,2016-11-09,40.0915,40.5855,39.6017,40.2795 | |
| GOOGL,2016-11-10,40.5,40.503,38.4214,39.0145 | |
| GOOGL,2016-11-11,38.8405,38.8645,38.277,38.5875 | |
| GOOGL,2016-11-14,38.588,38.589,37.1795,37.661 | |
| GOOGL,2016-11-15,38.2735,39.0119,38.261,38.758 | |
| GOOGL,2016-11-16,38.521,39.175,38.3165,38.999 | |
| GOOGL,2016-11-17,39.125,39.445,38.9925,39.308 | |
| GOOGL,2016-11-18,39.3585,39.5645,38.7675,38.7985 | |
| GOOGL,2016-11-21,38.905,39.3275,38.815,39.2705 | |
| GOOGL,2016-11-22,39.4495,39.6885,39.187,39.25 | |
| GOOGL,2016-11-23,39.476,39.476,38.6325,38.95 | |
| GOOGL,2016-11-25,39.1305,39.145,38.9095,39.0075 | |
| GOOGL,2016-11-28,38.9175,39.987,38.905,39.2895 | |
| GOOGL,2016-11-29,39.419,39.822,39.267,39.472 | |
| GOOGL,2016-11-30,39.455,39.5755,38.6572,38.794 | |
| GOOGL,2016-12-01,38.9275,38.93,37.668,38.2165 | |
| GOOGL,2016-12-02,38.095,38.525,37.95,38.223 | |
| GOOGL,2016-12-05,38.5,39.0,38.3484,38.911 | |
| GOOGL,2016-12-06,39.0095,39.264,38.666,38.809 | |
| GOOGL,2016-12-07,38.9975,39.6,38.6765,39.5735 | |
| GOOGL,2016-12-08,39.6475,39.95,39.3952,39.757 | |
| GOOGL,2016-12-09,39.965,40.4975,39.9025,40.4725 | |
| GOOGL,2016-12-12,40.241,40.5675,40.2265,40.3662 | |
| GOOGL,2016-12-13,40.6195,41.215,40.597,40.767 | |
| GOOGL,2016-12-14,40.796,41.213,40.639,40.8945 | |
| GOOGL,2016-12-15,40.868,41.15,40.6,40.7825 | |
| GOOGL,2016-12-16,40.9155,40.96,40.406,40.492 | |
| GOOGL,2016-12-19,40.464,40.811,40.225,40.6255 | |
| GOOGL,2016-12-20,40.6685,40.8245,40.55,40.76 | |
| GOOGL,2016-12-21,40.786,40.786,40.255,40.61 | |
| GOOGL,2016-12-22,40.455,40.5535,40.3015,40.484 | |
| GOOGL,2016-12-23,40.4005,40.5485,40.2555,40.39 | |
| GOOGL,2016-12-27,40.434,40.8,40.29,40.4965 | |
| GOOGL,2016-12-28,40.6665,40.6665,40.122,40.2285 | |
| GOOGL,2016-12-29,40.1165,40.2875,39.9072,40.1415 | |
| GOOGL,2016-12-30,40.1605,40.1642,39.481,39.6225 | |
| GOOGL,2017-01-03,40.031,40.5717,39.8445,40.4005 | |
| GOOGL,2017-01-04,40.4945,40.6715,40.2055,40.3885 | |
| GOOGL,2017-01-05,40.375,40.687,40.296,40.651 | |
| GOOGL,2017-01-06,40.7495,41.448,40.575,41.2605 | |
| GOOGL,2017-01-09,41.3185,41.5215,41.081,41.359 | |
| GOOGL,2017-01-10,41.3535,41.4705,41.157,41.3005 | |
| GOOGL,2017-01-11,41.331,41.495,41.0735,41.493 | |
| GOOGL,2017-01-12,41.419,41.519,41.0505,41.4765 | |
| GOOGL,2017-01-13,41.55,41.7325,41.476,41.5465 | |
| GOOGL,2017-01-17,41.5,41.509,41.16,41.373 | |
| GOOGL,2017-01-18,41.49,41.4905,41.204,41.451 | |
| GOOGL,2017-01-19,41.45,41.65,41.198,41.2185 | |
| GOOGL,2017-01-20,41.4545,41.462,41.23,41.4085 | |
| GOOGL,2017-01-23,41.5805,42.2772,41.435,42.2215 | |
| GOOGL,2017-01-24,42.349,42.576,42.114,42.4765 | |
| GOOGL,2017-01-25,42.6775,42.9397,42.487,42.9225 | |
| GOOGL,2017-01-26,42.9525,43.047,42.526,42.849 | |
| GOOGL,2017-01-27,42.95,43.35,42.095,42.2515 | |
| GOOGL,2017-01-30,41.853,41.8615,41.0515,41.1915 | |
| GOOGL,2017-01-31,40.975,41.1535,40.67,41.0095 | |
| GOOGL,2017-02-01,41.2,41.2,40.6125,40.762 | |
| GOOGL,2017-02-02,40.75,41.228,40.6026,40.913 | |
| GOOGL,2017-02-03,41.1565,41.3065,40.9675,41.0065 | |
| GOOGL,2017-02-06,41.046,41.1195,40.7145,41.081 | |
| GOOGL,2017-02-07,41.275,41.596,41.1934,41.4615 | |
| GOOGL,2017-02-08,41.5265,41.7125,41.2555,41.494 | |
| GOOGL,2017-02-09,41.5865,41.599,41.325,41.503 | |
| GOOGL,2017-02-10,41.6475,41.8575,41.5255,41.7425 | |
| GOOGL,2017-02-13,41.885,42.0868,41.8123,41.948 | |
| GOOGL,2017-02-14,41.9885,42.1,41.7915,42.0045 | |
| GOOGL,2017-02-15,41.9405,42.0886,41.811,41.866 | |
| GOOGL,2017-02-16,41.925,42.1345,41.863,42.1085 | |
| GOOGL,2017-02-17,42.0655,42.347,41.989,42.3275 | |
| GOOGL,2017-02-21,42.3995,42.61,42.3275,42.4635 | |
| GOOGL,2017-02-22,42.4,42.6895,42.3355,42.568 | |
| GOOGL,2017-02-23,42.554,42.631,42.125,42.55 | |
| GOOGL,2017-02-24,42.3825,42.418,42.148,42.3905 | |
| GOOGL,2017-02-27,42.2475,42.5335,42.1505,42.4835 | |
| GOOGL,2017-02-28,42.3675,42.4415,42.0721,42.2465 | |
| GOOGL,2017-03-01,42.569,42.9,42.451,42.8305 | |
| GOOGL,2017-03-02,42.8155,42.8245,42.436,42.4925 | |
| GOOGL,2017-03-03,42.447,42.541,42.2352,42.454 | |
| GOOGL,2017-03-06,42.343,42.447,42.0585,42.3635 | |
| GOOGL,2017-03-07,42.363,42.6665,42.276,42.5575 | |
| GOOGL,2017-03-08,42.656,42.8465,42.5625,42.682 | |
| GOOGL,2017-03-09,42.6845,43.0355,42.6335,42.892 | |
| GOOGL,2017-03-10,43.135,43.2114,42.8805,43.0702 | |
| GOOGL,2017-03-13,43.284,43.3565,43.041,43.229 | |
| GOOGL,2017-03-14,43.1875,43.379,43.0065,43.2955 | |
| GOOGL,2017-03-15,43.397,43.494,43.0647,43.4195 | |
| GOOGL,2017-03-16,43.5265,43.6355,43.376,43.5 | |
| GOOGL,2017-03-17,43.684,43.721,43.4185,43.6185 | |
| GOOGL,2017-03-20,43.474,43.517,43.2332,43.3955 | |
| GOOGL,2017-03-21,43.503,43.6735,42.3844,42.507 | |
| GOOGL,2017-03-22,42.474,42.7675,42.35,42.49 | |
| GOOGL,2017-03-23,42.0695,42.0845,41.65,41.9825 | |
| GOOGL,2017-03-24,42.1,42.2,41.455,41.7575 | |
| GOOGL,2017-03-27,41.4045,42.069,41.215,41.9255 | |
| GOOGL,2017-03-28,41.9845,42.27,41.6132,42.0315 | |
| GOOGL,2017-03-29,42.1375,42.5792,42.069,42.4935 | |
| GOOGL,2017-03-30,42.599,42.6,42.3385,42.474 | |
| GOOGL,2017-03-31,42.3415,42.478,42.2622,42.39 | |
| GOOGL,2017-04-03,42.4375,42.95,42.3765,42.8375 | |
| GOOGL,2017-04-04,42.4,42.65,42.3752,42.6285 | |
| GOOGL,2017-04-05,42.7355,43.0295,42.376,42.4455 | |
| GOOGL,2017-04-06,42.475,42.6795,42.2,42.2548 | |
| GOOGL,2017-04-07,42.25,42.294,41.865,42.105 | |
| GOOGL,2017-04-10,42.077,42.3368,42.0395,42.085 | |
| GOOGL,2017-04-11,42.085,42.2315,41.73,41.994 | |
| GOOGL,2017-04-12,41.923,42.186,41.8795,42.073 | |
| GOOGL,2017-04-13,42.052,42.1865,41.8925,42.009 | |
| GOOGL,2017-04-17,42.069,42.782,42.0515,42.7565 | |
| GOOGL,2017-04-18,42.627,42.8695,42.5625,42.6995 | |
| GOOGL,2017-04-19,42.8692,43.01,42.6764,42.8255 | |
| GOOGL,2017-04-20,42.987,43.1965,42.875,43.0045 | |
| GOOGL,2017-04-21,43.031,43.122,42.8865,42.9475 | |
| GOOGL,2017-04-24,43.422,43.998,43.3055,43.9465 | |
| GOOGL,2017-04-25,44.113,44.6125,43.964,44.442 | |
| GOOGL,2017-04-26,44.5695,44.6495,44.2575,44.457 | |
| GOOGL,2017-04-27,44.5,44.6688,44.359,44.572 | |
| GOOGL,2017-04-28,46.45,46.795,46.161,46.226 | |
| GOOGL,2017-05-01,46.2075,46.791,46.04,46.641 | |
| GOOGL,2017-05-02,46.6635,47.1492,46.55,46.8545 | |
| GOOGL,2017-05-03,46.8025,47.51,46.7605,47.4225 | |
| GOOGL,2017-05-04,47.5145,47.957,47.3685,47.736 | |
| GOOGL,2017-05-05,47.836,47.922,47.405,47.514 | |
| GOOGL,2017-05-08,47.3725,48.0495,47.3697,47.9345 | |
| GOOGL,2017-05-09,48.0665,48.11,47.72,47.8345 | |
| GOOGL,2017-05-10,47.811,47.8355,47.492,47.742 | |
| GOOGL,2017-05-11,47.5645,47.8995,47.4305,47.7945 | |
| GOOGL,2017-05-12,47.8925,47.899,47.603,47.757 | |
| GOOGL,2017-05-15,47.7645,48.135,47.641,47.961 | |
| GOOGL,2017-05-16,48.1775,48.2948,48.0175,48.2305 | |
| GOOGL,2017-05-17,47.985,48.0495,47.003,47.1085 | |
| GOOGL,2017-05-18,47.16,47.709,47.0635,47.525 | |
| GOOGL,2017-05-19,47.641,47.978,47.6,47.7325 | |
| GOOGL,2017-05-22,47.85,48.241,47.828,48.2035 | |
| GOOGL,2017-05-23,48.498,48.7255,48.225,48.5275 | |
| GOOGL,2017-05-24,48.763,48.9058,48.5815,48.8805 | |
| GOOGL,2017-05-25,48.95,49.789,48.891,49.593 | |
| GOOGL,2017-05-26,49.6,49.8195,49.368,49.6635 | |
| GOOGL,2017-05-30,49.625,49.881,49.568,49.8085 | |
| GOOGL,2017-05-31,49.8105,49.98,49.084,49.3545 | |
| GOOGL,2017-06-01,49.548,49.657,49.0645,49.4145 | |
| GOOGL,2017-06-02,49.4295,49.824,49.3535,49.806 | |
| GOOGL,2017-06-05,49.8945,50.37,49.7725,50.194 | |
| GOOGL,2017-06-06,50.1655,50.4305,49.74,49.834 | |
| GOOGL,2017-06-07,49.941,50.1955,49.7905,50.0795 | |
| GOOGL,2017-06-08,50.2115,50.28,49.831,50.214 | |
| GOOGL,2017-06-09,50.2745,50.275,47.6685,48.506 | |
| GOOGL,2017-06-12,47.936,48.4,46.8397,48.0905 | |
| GOOGL,2017-06-13,48.602,48.8955,48.1005,48.525 | |
| GOOGL,2017-06-14,48.775,48.985,47.9755,48.3965 | |
| GOOGL,2017-06-15,47.401,48.0339,47.0185,48.009 | |
| GOOGL,2017-06-16,47.8955,47.9975,47.435,47.931 | |
| GOOGL,2017-06-19,48.4825,48.965,48.41,48.761 | |
| GOOGL,2017-06-20,48.7655,49.0395,48.41,48.4495 | |
| GOOGL,2017-06-21,48.5395,48.9835,48.458,48.9295 | |
| GOOGL,2017-06-22,48.8435,49.025,48.6658,48.831 | |
| GOOGL,2017-06-23,48.775,49.331,48.723,49.3045 | |
| GOOGL,2017-06-26,49.5,49.6995,48.5165,48.6045 | |
| GOOGL,2017-06-27,48.08,48.361,47.3545,47.4045 | |
| GOOGL,2017-06-28,47.533,48.162,46.808,48.0505 | |
| GOOGL,2017-06-29,47.5675,47.583,46.48,46.891 | |
| GOOGL,2017-06-30,47.1995,47.25,46.4805,46.4805 | |
| GOOGL,2017-07-03,46.661,46.712,45.7655,45.973 | |
| GOOGL,2017-07-05,46.21,46.8145,45.9316,46.613 | |
| GOOGL,2017-07-06,46.25,46.807,45.9925,46.3845 | |
| GOOGL,2017-07-07,46.5492,47.233,46.4895,47.0405 | |
| GOOGL,2017-07-10,47.0975,47.6565,47.0975,47.55 | |
| GOOGL,2017-07-11,47.526,47.7445,47.256,47.6765 | |
| GOOGL,2017-07-12,48.043,48.4815,47.852,48.383 | |
| GOOGL,2017-07-13,48.54,48.935,48.24,48.4425 | |
| GOOGL,2017-07-14,48.7,48.877,48.5075,48.8455 | |
| GOOGL,2017-07-17,48.816,49.1675,48.54,48.798 | |
| GOOGL,2017-07-18,48.668,49.5425,48.602,49.3475 | |
| GOOGL,2017-07-19,49.5005,49.78,49.3505,49.6385 | |
| GOOGL,2017-07-20,49.85,49.934,49.231,49.6095 | |
| GOOGL,2017-07-21,49.45,49.7555,49.2085,49.692 | |
| GOOGL,2017-07-24,49.705,50.3095,49.5136,49.9155 | |
| GOOGL,2017-07-25,48.535,48.8365,48.19,48.4515 | |
| GOOGL,2017-07-26,48.639,48.6975,48.0115,48.2655 | |
| GOOGL,2017-07-27,48.459,48.476,46.853,47.6255 | |
| GOOGL,2017-07-28,47.3995,48.0895,47.2655,47.91 | |
| GOOGL,2017-07-31,48.0,48.0596,47.0862,47.275 | |
| GOOGL,2017-08-01,47.3905,47.7245,47.248,47.328 | |
| GOOGL,2017-08-02,47.4185,47.455,46.626,47.382 | |
| GOOGL,2017-08-03,47.455,47.5,46.972,47.015 | |
| GOOGL,2017-08-04,47.19,47.377,46.9898,47.2895 | |
| GOOGL,2017-08-07,47.376,47.448,47.175,47.2875 | |
| GOOGL,2017-08-08,47.2145,47.6245,47.124,47.2095 | |
| GOOGL,2017-08-09,46.9225,47.188,46.696,47.004 | |
| GOOGL,2017-08-10,46.75,46.815,46.0888,46.1795 | |
| GOOGL,2017-08-11,46.1855,46.668,46.061,46.5045 | |
| GOOGL,2017-08-14,46.9535,47.052,46.7242,46.9465 | |
| GOOGL,2017-08-15,47.0515,47.1535,46.832,46.904 | |
| GOOGL,2017-08-16,47.0625,47.495,47.002,47.2135 | |
| GOOGL,2017-08-17,47.1475,47.1905,46.382,46.383 | |
| GOOGL,2017-08-18,46.349,46.551,46.1725,46.309 | |
| GOOGL,2017-08-21,46.2885,46.4125,45.93,46.0435 | |
| GOOGL,2017-08-22,46.348,47.0981,46.3085,47.02 | |
| GOOGL,2017-08-23,46.85,47.2712,46.762,47.129 | |
| GOOGL,2017-08-24,47.1855,47.3155,46.537,46.8445 | |
| GOOGL,2017-08-25,46.9605,47.0365,46.505,46.525 | |
| GOOGL,2017-08-28,46.594,46.7425,46.3055,46.4065 | |
| GOOGL,2017-08-29,45.9975,46.9095,45.9655,46.7875 | |
| GOOGL,2017-08-30,46.7835,47.293,46.7025,47.1815 | |
| GOOGL,2017-08-31,47.315,47.8598,47.3125,47.762 | |
| GOOGL,2017-09-01,47.8735,47.9165,47.514,47.5995 | |
| GOOGL,2017-09-05,47.343,47.5692,46.78,47.074 | |
| GOOGL,2017-09-06,47.1935,47.225,46.634,47.101 | |
| GOOGL,2017-09-07,47.2125,47.5248,46.8765,47.4945 | |
| GOOGL,2017-09-08,47.485,47.535,47.0005,47.0475 | |
| GOOGL,2017-09-11,47.36,47.634,47.05,47.1645 | |
| GOOGL,2017-09-12,47.346,47.4043,46.875,47.3325 | |
| GOOGL,2017-09-13,47.275,47.6425,47.237,47.522 | |
| GOOGL,2017-09-14,47.3,47.4015,46.9178,47.0065 | |
| GOOGL,2017-09-15,47.0045,47.0875,46.5625,46.7645 | |
| GOOGL,2017-09-18,46.7505,46.843,46.27,46.4875 | |
| GOOGL,2017-09-19,46.6705,46.897,46.333,46.843 | |
| GOOGL,2017-09-20,46.8865,47.5,46.875,47.377 | |
| GOOGL,2017-09-21,47.4065,47.64,46.969,47.3775 | |
| GOOGL,2017-09-22,47.1385,47.5,47.0418,47.163 | |
| GOOGL,2017-09-25,46.9725,46.9875,46.2255,46.714 | |
| GOOGL,2017-09-26,46.8345,47.204,46.756,46.8715 | |
| GOOGL,2017-09-27,47.137,48.2715,47.0975,47.995 | |
| GOOGL,2017-09-28,47.8125,48.309,47.7775,48.2405 | |
| GOOGL,2017-09-29,48.3,48.7905,48.3,48.668 | |
| GOOGL,2017-10-02,48.7825,48.887,48.0975,48.3735 | |
| GOOGL,2017-10-03,48.378,48.622,48.1352,48.604 | |
| GOOGL,2017-10-04,48.588,48.72,48.2805,48.339 | |
| GOOGL,2017-10-05,48.6395,49.3255,48.5135,49.2595 | |
| GOOGL,2017-10-06,49.0,49.713,48.9255,49.682 | |
| GOOGL,2017-10-09,49.75,50.023,49.575,49.6155 | |
| GOOGL,2017-10-10,49.765,49.8735,49.0555,49.39 | |
| GOOGL,2017-10-11,49.452,50.3785,49.397,50.2825 | |
| GOOGL,2017-10-12,50.192,50.577,50.055,50.2825 | |
| GOOGL,2017-10-13,50.4555,50.738,50.353,50.3935 | |
| GOOGL,2017-10-16,50.4815,50.6,50.076,50.4675 | |
| GOOGL,2017-10-17,50.372,50.728,50.3025,50.55 | |
| GOOGL,2017-10-18,50.5525,50.8155,50.266,50.637 | |
| GOOGL,2017-10-19,50.2375,50.366,49.865,50.092 | |
| GOOGL,2017-10-20,50.3525,50.4325,50.1135,50.2535 | |
| GOOGL,2017-10-23,50.259,50.2895,49.155,49.277 | |
| GOOGL,2017-10-24,49.325,49.463,48.854,49.4245 | |
| GOOGL,2017-10-25,49.3135,49.7215,48.8861,49.573 | |
| GOOGL,2017-10-26,49.9235,50.3255,49.5235,49.571 | |
| GOOGL,2017-10-27,51.5495,53.181,51.373,51.6835 | |
| GOOGL,2017-10-30,51.458,51.9915,51.1165,51.6565 | |
| GOOGL,2017-10-31,51.65,52.05,51.315,51.652 | |
| GOOGL,2017-11-01,51.816,52.393,51.7,52.13 | |
| GOOGL,2017-11-02,51.9995,52.276,51.433,52.1485 | |
| GOOGL,2017-11-03,52.1375,52.533,51.8825,52.4995 | |
| GOOGL,2017-11-06,52.455,52.6295,52.1,52.134 | |
| GOOGL,2017-11-07,52.4825,52.6705,52.15,52.6195 | |
| GOOGL,2017-11-08,52.5025,53.1345,52.3525,52.9145 | |
| GOOGL,2017-11-09,52.4,52.544,51.7925,52.386 | |
| GOOGL,2017-11-10,52.1935,52.3315,52.061,52.2075 | |
| GOOGL,2017-11-13,52.04,52.437,51.963,52.06 | |
| GOOGL,2017-11-14,51.886,52.115,51.4665,52.082 | |
| GOOGL,2017-11-15,51.75,51.9815,51.538,51.8205 | |
| GOOGL,2017-11-16,51.9375,52.588,51.9,52.4235 | |
| GOOGL,2017-11-17,52.49,52.55,51.6865,51.7835 | |
| GOOGL,2017-11-20,51.8,51.935,51.634,51.733 | |
| GOOGL,2017-11-21,52.002,52.5195,51.957,52.515 | |
| GOOGL,2017-11-22,52.558,52.7715,52.3625,52.596 | |
| GOOGL,2017-11-24,52.7195,53.0035,52.596,52.826 | |
| GOOGL,2017-11-27,52.9285,53.652,52.7385,53.6005 | |
| GOOGL,2017-11-28,53.6995,54.0,52.727,53.1645 | |
| GOOGL,2017-11-29,52.809,52.9385,51.4825,51.869 | |
| GOOGL,2017-11-30,51.997,52.207,51.5035,51.8085 | |
| GOOGL,2017-12-01,51.5205,51.8625,50.845,51.2535 | |
| GOOGL,2017-12-04,51.39,51.567,50.461,50.5935 | |
| GOOGL,2017-12-05,50.5495,51.834,50.116,50.98 | |
| GOOGL,2017-12-06,50.826,51.979,50.7655,51.636 | |
| GOOGL,2017-12-07,51.8035,52.446,51.768,52.2285 | |
| GOOGL,2017-12-08,52.5905,52.821,52.293,52.469 | |
| GOOGL,2017-12-11,52.5555,52.8,52.206,52.604 | |
| GOOGL,2017-12-12,52.5,53.125,52.2435,52.4385 | |
| GOOGL,2017-12-13,52.604,52.774,52.329,52.5695 | |
| GOOGL,2017-12-14,52.7745,53.354,52.68,52.8735 | |
| GOOGL,2017-12-15,53.189,53.7625,53.0045,53.6 | |
| GOOGL,2017-12-18,53.8225,54.3245,53.5185,54.2545 | |
| GOOGL,2017-12-19,54.151,54.249,53.6135,53.9645 | |
| GOOGL,2017-12-20,54.046,54.062,53.43,53.678 | |
| GOOGL,2017-12-21,53.7695,53.876,53.45,53.5425 | |
| GOOGL,2017-12-22,53.5,53.586,53.382,53.443 | |
| GOOGL,2017-12-26,53.432,53.443,52.932,53.2925 | |
| GOOGL,2017-12-27,53.33,53.4135,52.919,53.01 | |
| GOOGL,2017-12-28,53.1125,53.242,52.669,52.7975 | |
| GOOGL,2017-12-29,52.7745,52.9025,52.635,52.67 | |
| GOOGL,2018-01-02,52.651,53.799,52.651,53.672 | |
| GOOGL,2018-01-03,53.6965,54.805,53.6715,54.576 | |
| GOOGL,2018-01-04,54.8545,55.204,54.713,54.8 | |
| GOOGL,2018-01-05,55.1725,55.679,55.09,55.5145 | |
| GOOGL,2018-01-08,55.55,55.958,55.5,55.7105 | |
| GOOGL,2018-01-09,55.922,55.922,55.41,55.6395 | |
| GOOGL,2018-01-10,55.35,55.639,55.199,55.507 | |
| GOOGL,2018-01-11,55.6155,55.7425,55.324,55.6025 | |
| GOOGL,2018-01-12,55.505,56.565,55.4005,56.5325 | |
| GOOGL,2018-01-16,57.0155,57.444,56.333,56.535 | |
| GOOGL,2018-01-17,56.818,56.966,56.1745,56.955 | |
| GOOGL,2018-01-18,56.9675,57.0295,56.2235,56.7985 | |
| GOOGL,2018-01-19,56.9015,57.189,56.625,57.175 | |
| GOOGL,2018-01-22,57.191,58.344,57.091,58.208 | |
| GOOGL,2018-01-23,58.531,58.9255,58.3625,58.8085 | |
| GOOGL,2018-01-24,59.249,59.3525,58.37,58.5645 | |
| GOOGL,2018-01-25,59.0355,59.25,58.592,59.107 | |
| GOOGL,2018-01-26,59.3765,59.378,58.4015,59.378 | |
| GOOGL,2018-01-29,59.4,59.9,59.203,59.324 | |
| GOOGL,2018-01-30,58.886,59.3965,58.7255,58.8685 | |
| GOOGL,2018-01-31,59.1905,59.316,58.605,59.111 | |
| GOOGL,2018-02-01,58.7995,59.3725,58.468,59.0795 | |
| GOOGL,2018-02-02,56.371,56.565,55.5585,55.96 | |
| GOOGL,2018-02-05,55.0305,55.7495,52.837,53.144 | |
| GOOGL,2018-02-06,51.699,54.3688,51.5005,54.2215 | |
| GOOGL,2018-02-07,54.2485,54.3265,52.731,52.7705 | |
| GOOGL,2018-02-08,52.9935,53.1965,50.256,50.3855 | |
| GOOGL,2018-02-09,51.294,52.586,49.85,52.3135 | |
| GOOGL,2018-02-12,52.8335,53.2785,52.2745,52.7665 | |
| GOOGL,2018-02-13,52.5,53.061,52.346,52.7105 | |
| GOOGL,2018-02-14,52.716,53.7735,52.49,53.635 | |
| GOOGL,2018-02-15,54.1725,54.705,53.3615,54.568 | |
| GOOGL,2018-02-16,54.669,55.4155,54.5775,54.775 | |
| GOOGL,2018-02-20,54.638,55.8145,54.5,55.1795 | |
| GOOGL,2018-02-21,55.455,56.81,55.3755,55.6875 | |
| GOOGL,2018-02-22,55.9585,56.273,55.2575,55.495 | |
| GOOGL,2018-02-23,55.933,56.45,55.422,56.4045 | |
| GOOGL,2018-02-26,56.593,57.2,56.467,57.185 | |
| GOOGL,2018-02-27,57.185,57.2125,55.8395,55.8755 | |
| GOOGL,2018-02-28,56.1,56.3825,55.15,55.196 | |
| GOOGL,2018-03-01,55.477,55.5635,53.3645,53.5705 | |
| GOOGL,2018-03-02,52.899,54.3445,52.5055,54.207 | |
| GOOGL,2018-03-05,53.9065,55.059,53.6135,54.738 | |
| GOOGL,2018-03-06,55.105,55.2815,54.725,55.045 | |
| GOOGL,2018-03-07,54.641,55.81,54.4955,55.752 | |
| GOOGL,2018-03-08,55.86,56.572,55.86,56.469 | |
| GOOGL,2018-03-09,56.975,58.05,56.7145,58.042 | |
| GOOGL,2018-03-12,58.2525,58.908,57.96,58.2965 | |
| GOOGL,2018-03-13,58.5915,58.9,56.7285,56.9955 | |
| GOOGL,2018-03-14,57.29,57.988,57.1175,57.4445 | |
| GOOGL,2018-03-15,57.4785,58.125,56.783,57.5305 | |
| GOOGL,2018-03-16,57.7675,57.8405,56.568,56.721 | |
| GOOGL,2018-03-19,55.888,55.9685,54.446,55.0035 | |
| GOOGL,2018-03-20,54.92,55.2775,54.121,54.79 | |
| GOOGL,2018-03-21,54.6285,55.435,54.3605,54.7 | |
| GOOGL,2018-03-22,54.0005,54.196,52.482,52.6575 | |
| GOOGL,2018-03-23,52.5685,53.339,51.2435,51.3275 | |
| GOOGL,2018-03-26,52.53,52.9635,50.529,52.7045 | |
| GOOGL,2018-03-27,53.195,53.227,49.881,50.347 | |
| GOOGL,2018-03-28,50.0955,51.2495,49.2,50.259 | |
| GOOGL,2018-03-29,50.5605,52.4025,50.202,51.857 | |
| GOOGL,2018-04-02,51.381,51.9765,49.7125,50.6315 | |
| GOOGL,2018-04-03,50.8075,51.25,49.8623,50.934 | |
| GOOGL,2018-04-04,49.9115,51.637,49.8255,51.4855 | |
| GOOGL,2018-04-05,52.3195,52.3355,51.2,51.632 | |
| GOOGL,2018-04-06,51.155,51.8,50.3125,50.4975 | |
| GOOGL,2018-04-09,51.002,52.2295,50.96,51.0045 | |
| GOOGL,2018-04-10,51.513,52.0605,50.7705,51.825 | |
| GOOGL,2018-04-11,51.253,51.7935,50.9755,51.253 | |
| GOOGL,2018-04-12,51.5735,52.2325,51.3025,51.8645 | |
| GOOGL,2018-04-13,52.3445,52.649,51.5075,51.802 | |
| GOOGL,2018-04-16,52.2775,52.5715,51.696,52.305 | |
| GOOGL,2018-04-17,53.06,54.25,52.8545,53.968 | |
| GOOGL,2018-04-18,53.9505,54.1,53.526,53.7695 | |
| GOOGL,2018-04-19,53.451,54.8755,53.451,54.4725 | |
| GOOGL,2018-04-20,54.2135,54.7375,53.605,53.866 | |
| GOOGL,2018-04-23,54.149,54.4,53.334,53.6905 | |
| GOOGL,2018-04-24,52.96,53.2245,50.643,51.132 | |
| GOOGL,2018-04-25,51.4875,51.8035,50.8505,51.1495 | |
| GOOGL,2018-04-26,51.661,52.601,51.0225,52.1655 | |
| GOOGL,2018-04-27,52.277,52.585,51.3795,51.5725 | |
| GOOGL,2018-04-30,50.929,51.9185,50.915,50.929 | |
| GOOGL,2018-05-01,50.815,52.0865,50.5305,52.0375 | |
| GOOGL,2018-05-02,51.7,52.199,51.158,51.3025 | |
| GOOGL,2018-05-03,51.2685,51.5345,50.3945,51.315 | |
| GOOGL,2018-05-04,50.9805,52.594,50.9025,52.55 | |
| GOOGL,2018-05-07,52.6945,53.25,52.5135,52.973 | |
| GOOGL,2018-05-08,53.231,53.2615,52.582,52.9295 | |
| GOOGL,2018-05-09,53.205,54.7,53.1055,54.4475 | |
| GOOGL,2018-05-10,54.75,55.4705,54.694,55.2735 | |
| GOOGL,2018-05-11,55.0205,55.4505,54.861,55.169 | |
| GOOGL,2018-05-14,55.2785,55.9075,55.24,55.33 | |
| GOOGL,2018-05-15,54.845,54.956,53.939,54.2435 | |
| GOOGL,2018-05-16,54.2545,54.719,54.0815,54.2045 | |
| GOOGL,2018-05-17,54.073,54.55,53.821,54.063 | |
| GOOGL,2018-05-18,53.3,53.6865,53.234,53.482 | |
| GOOGL,2018-05-21,53.95,54.665,53.9,54.2005 | |
| GOOGL,2018-05-22,54.49,54.59,53.613,53.7655 | |
| GOOGL,2018-05-23,53.5,54.4,53.348,54.298 | |
| GOOGL,2018-05-24,54.345,54.356,53.615,54.2725 | |
| GOOGL,2018-05-25,54.3275,54.4785,54.13,54.204 | |
| GOOGL,2018-05-29,53.8,54.067,53.154,53.4035 | |
| GOOGL,2018-05-30,53.674,53.9495,53.3275,53.8735 | |
| GOOGL,2018-05-31,54.1,55.5,53.9,55.0 | |
| GOOGL,2018-06-01,55.6435,56.908,55.6005,56.75 | |
| GOOGL,2018-06-04,56.925,57.893,56.85,57.652 | |
| GOOGL,2018-06-05,57.733,58.055,57.373,57.551 | |
| GOOGL,2018-06-06,57.6385,57.7355,56.816,57.3475 | |
| GOOGL,2018-06-07,57.229,57.2935,56.306,56.721 | |
| GOOGL,2018-06-08,56.5605,56.939,56.1615,56.6355 | |
| GOOGL,2018-06-11,56.647,57.387,56.57,57.045 | |
| GOOGL,2018-06-12,57.051,57.4375,57.051,57.4095 | |
| GOOGL,2018-06-13,57.614,57.782,57.169,57.2115 | |
| GOOGL,2018-06-14,57.6105,58.2995,57.53,58.0055 | |
| GOOGL,2018-06-15,57.996,58.1955,57.6845,57.9635 | |
| GOOGL,2018-06-18,57.6345,59.2065,57.55,59.179 | |
| GOOGL,2018-06-19,58.5055,59.1405,58.0805,58.9345 | |
| GOOGL,2018-06-20,59.165,60.0745,59.1015,59.2035 | |
| GOOGL,2018-06-21,59.2755,59.5165,58.174,58.472 | |
| GOOGL,2018-06-22,58.575,58.75,57.9825,58.4645 | |
| GOOGL,2018-06-25,57.75,57.7995,55.995,56.964 | |
| GOOGL,2018-06-26,57.207,57.3435,56.45,56.631 | |
| GOOGL,2018-06-27,56.8,57.3105,55.835,55.847 | |
| GOOGL,2018-06-28,55.6195,56.7,55.3035,56.339 | |
| GOOGL,2018-06-29,56.6155,57.068,56.351,56.4595 | |
| GOOGL,2018-07-02,55.7675,57.1495,55.33,57.1055 | |
| GOOGL,2018-07-03,57.471,57.4955,55.7215,55.814 | |
| GOOGL,2018-07-05,56.23,57.207,56.156,57.0645 | |
| GOOGL,2018-07-06,57.0885,57.81,56.862,57.754 | |
| GOOGL,2018-07-09,58.0,58.3965,57.8615,58.364 | |
| GOOGL,2018-07-10,58.4995,58.675,58.128,58.357 | |
| GOOGL,2018-07-11,57.781,59.022,57.7685,58.573 | |
| GOOGL,2018-07-12,58.743,60.0995,58.655,60.063 | |
| GOOGL,2018-07-13,60.14,60.522,59.7645,60.221 | |
| GOOGL,2018-07-16,60.1905,60.4355,59.67,59.8255 | |
| GOOGL,2018-07-17,59.137,60.938,59.1,60.654 | |
| GOOGL,2018-07-18,60.4265,61.0795,60.228,60.6455 | |
| GOOGL,2018-07-19,60.3325,60.824,59.8865,59.955 | |
| GOOGL,2018-07-20,59.962,60.5385,59.8295,59.894 | |
| GOOGL,2018-07-23,59.783,60.755,59.6005,60.55 | |
| GOOGL,2018-07-24,63.55,63.75,62.207,62.9075 | |
| GOOGL,2018-07-25,62.631,63.912,62.4525,63.797 | |
| GOOGL,2018-07-26,63.359,64.37,63.15,64.275 | |
| GOOGL,2018-07-27,64.456,64.572,62.225,62.6445 | |
| GOOGL,2018-07-30,62.2525,62.6445,61.2085,61.502 | |
| GOOGL,2018-07-31,61.5855,62.0605,60.8095,61.361 | |
| GOOGL,2018-08-01,61.9555,62.295,61.247,61.6495 | |
| GOOGL,2018-08-02,60.925,62.2205,60.903,62.0565 | |
| GOOGL,2018-08-03,62.259,62.326,61.471,61.908 | |
| GOOGL,2018-08-06,62.0805,62.123,61.5265,61.8835 | |
| GOOGL,2018-08-07,62.6005,63.304,62.59,62.792 | |
| GOOGL,2018-08-08,62.836,63.586,62.606,63.0665 | |
| GOOGL,2018-08-09,63.1365,63.598,63.005,63.223 | |
| GOOGL,2018-08-10,62.959,63.06,62.358,62.6255 | |
| GOOGL,2018-08-13,62.56,63.2985,62.3515,62.432 | |
| GOOGL,2018-08-14,62.625,63.0295,61.977,62.907 | |
| GOOGL,2018-08-15,62.214,62.599,61.3125,61.611 | |
| GOOGL,2018-08-16,62.0995,62.185,60.9815,61.203 | |
| GOOGL,2018-08-17,61.102,61.3475,60.2,60.7925 | |
| GOOGL,2018-08-20,61.033,61.2955,60.435,61.0975 | |
| GOOGL,2018-08-21,61.151,61.638,60.7515,60.8705 | |
| GOOGL,2018-08-22,60.711,61.3265,60.661,61.0875 | |
| GOOGL,2018-08-23,60.994,61.7585,60.9675,61.058 | |
| GOOGL,2018-08-24,61.3,61.87,61.071,61.8375 | |
| GOOGL,2018-08-27,62.207,62.8935,62.034,62.8135 | |
| GOOGL,2018-08-28,62.795,62.828,62.1485,62.293 | |
| GOOGL,2018-08-29,62.75,63.3585,62.64,63.2325 | |
| GOOGL,2018-08-30,63.17,63.4745,62.3605,62.722 | |
| GOOGL,2018-08-31,62.6105,62.6275,61.2875,61.59 | |
| GOOGL,2018-09-04,61.126,61.3935,60.328,60.5655 | |
| GOOGL,2018-09-05,60.461,60.7435,58.767,59.955 | |
| GOOGL,2018-09-06,59.9285,59.9495,58.1805,59.1995 | |
| GOOGL,2018-09-07,58.6,59.4275,58.4635,58.8795 | |
| GOOGL,2018-09-10,59.21,59.333,58.5305,58.753 | |
| GOOGL,2018-09-11,58.555,59.547,58.2975,59.4995 | |
| GOOGL,2018-09-12,59.1,59.5345,58.308,58.58 | |
| GOOGL,2018-09-13,58.985,59.393,58.461,59.107 | |
| GOOGL,2018-09-14,59.4,59.4,58.676,58.899 | |
| GOOGL,2018-09-17,58.8885,59.091,57.923,57.9915 | |
| GOOGL,2018-09-18,58.133,59.0665,58.0715,58.3555 | |
| GOOGL,2018-09-19,58.448,58.8135,57.931,58.7135 | |
| GOOGL,2018-09-20,59.0335,59.7,58.8125,59.5785 | |
| GOOGL,2018-09-21,59.746,59.829,58.603,58.606 | |
| GOOGL,2018-09-24,57.9705,59.2595,57.575,58.978 | |
| GOOGL,2018-09-25,59.2125,59.843,58.7045,59.6945 | |
| GOOGL,2018-09-26,59.6845,60.362,59.27,59.703 | |
| GOOGL,2018-09-27,60.0,60.843,59.9025,60.368 | |
| GOOGL,2018-09-28,60.2045,60.4225,59.8915,60.354 | |
| GOOGL,2018-10-01,60.65,61.21,60.1595,60.4265 | |
| GOOGL,2018-10-02,60.3335,61.226,59.983,60.382 | |
| GOOGL,2018-10-03,60.6,60.709,60.1075,60.5765 | |
| GOOGL,2018-10-04,60.2515,60.295,58.1925,58.8535 | |
| GOOGL,2018-10-05,58.8,59.1,57.716,58.3915 | |
| GOOGL,2018-10-08,58.0,58.793,56.77,57.796 | |
| GOOGL,2018-10-09,57.5655,58.0775,57.2085,57.2585 | |
| GOOGL,2018-10-10,56.82,56.851,54.5755,54.608 | |
| GOOGL,2018-10-11,53.952,55.803,53.7945,54.537 | |
| GOOGL,2018-10-12,55.982,56.2915,54.7515,56.027 | |
| GOOGL,2018-10-15,55.9,56.09,54.911,55.122 | |
| GOOGL,2018-10-16,55.674,56.8185,55.5875,56.654 | |
| GOOGL,2018-10-17,57.0,57.35,55.7,56.3795 | |
| GOOGL,2018-10-18,56.5,56.6175,54.317,54.8955 | |
| GOOGL,2018-10-19,55.1855,56.0475,54.8515,55.259 | |
| GOOGL,2018-10-22,55.6255,56.0845,55.0,55.5685 | |
| GOOGL,2018-10-23,54.5645,55.9,53.9505,55.7455 | |
| GOOGL,2018-10-24,55.75,55.831,52.753,52.856 | |
| GOOGL,2018-10-25,54.015,55.891,53.7775,55.1795 | |
| GOOGL,2018-10-26,52.4165,55.85,52.1115,54.1875 | |
| GOOGL,2018-10-29,54.827,55.4415,50.36,51.7365 | |
| GOOGL,2018-10-30,51.0005,52.545,50.6985,52.4755 | |
| GOOGL,2018-10-31,53.41,55.4,53.41,54.529 | |
| GOOGL,2018-11-01,54.57,54.995,53.891,54.299 | |
| GOOGL,2018-11-02,54.45,54.9,53.383,53.5745 | |
| GOOGL,2018-11-05,53.6265,53.6675,51.7,52.7865 | |
| GOOGL,2018-11-06,52.751,53.991,52.6805,53.4785 | |
| GOOGL,2018-11-07,54.1745,55.4965,54.0295,55.412 | |
| GOOGL,2018-11-08,55.365,55.411,54.218,54.7315 | |
| GOOGL,2018-11-09,54.201,54.4175,53.213,53.851 | |
| GOOGL,2018-11-12,53.6565,53.705,52.0175,52.468 | |
| GOOGL,2018-11-13,52.7405,53.3335,52.02,52.3985 | |
| GOOGL,2018-11-14,53.0,53.2895,52.0555,52.729 | |
| GOOGL,2018-11-15,52.573,53.9435,52.0645,53.5525 | |
| GOOGL,2018-11-16,53.2615,53.622,52.745,53.4135 | |
| GOOGL,2018-11-19,53.1695,53.4,51.1435,51.371 | |
| GOOGL,2018-11-20,50.3645,51.8675,50.1105,51.5225 | |
| GOOGL,2018-11-21,52.2655,52.7355,51.973,52.1715 | |
| GOOGL,2018-11-23,51.675,52.15,51.426,51.505 | |
| GOOGL,2018-11-26,52.2,52.85,51.9885,52.797 | |
| GOOGL,2018-11-27,52.567,53.338,52.275,52.614 | |
| GOOGL,2018-11-28,52.873,54.643,52.1475,54.5895 | |
| GOOGL,2018-11-29,54.1765,55.0075,54.1,54.729 | |
| GOOGL,2018-11-30,54.7815,55.4825,54.159,55.4825 | |
| GOOGL,2018-12-03,56.608,56.75,55.5865,55.818 | |
| GOOGL,2018-12-04,55.6495,55.712,53.039,53.1235 | |
| GOOGL,2018-12-06,52.25,53.971,52.124,53.904 | |
| GOOGL,2018-12-07,53.6115,54.2515,51.9685,52.329 | |
| GOOGL,2018-12-10,52.147,52.98,51.65,52.659 | |
| GOOGL,2018-12-11,53.347,53.52,52.505,53.0825 | |
| GOOGL,2018-12-12,53.854,54.5865,53.5985,53.6865 | |
| GOOGL,2018-12-13,53.7835,54.421,53.2495,53.677 | |
| GOOGL,2018-12-14,53.001,53.586,52.4685,52.5855 | |
| GOOGL,2018-12-17,52.3505,53.119,50.8315,51.2825 | |
| GOOGL,2018-12-18,51.7,52.9845,51.524,52.1705 | |
| GOOGL,2018-12-19,52.3645,53.7855,50.9715,51.773 | |
| GOOGL,2018-12-20,51.3,52.372,50.393,51.179 | |
| GOOGL,2018-12-21,51.602,51.8835,49.0595,49.5625 | |
| GOOGL,2018-12-24,49.216,50.606,48.883,49.2335 | |
| GOOGL,2018-12-26,49.8995,52.4225,49.6322,52.3925 | |
| GOOGL,2018-12-27,51.31,52.667,50.35,52.645 | |
| GOOGL,2018-12-28,52.975,53.2115,52.1,52.334 | |
| GOOGL,2018-12-31,52.8915,53.1495,51.652,52.248 | |
| GOOGL,2019-01-02,51.36,53.0395,51.264,52.734 | |
| GOOGL,2019-01-03,52.5335,53.313,51.1185,51.2735 | |
| GOOGL,2019-01-04,52.128,54.0,51.843,53.9035 | |
| GOOGL,2019-01-07,54.0485,54.135,53.132,53.796 | |
| GOOGL,2019-01-08,54.3,54.6675,53.4175,54.2685 | |
| GOOGL,2019-01-09,54.3995,54.582,53.7185,54.0825 | |
| GOOGL,2019-01-10,53.747,53.9905,53.234,53.9415 | |
| GOOGL,2019-01-11,53.495,53.6685,52.8215,53.2235 | |
| GOOGL,2019-01-14,52.667,52.9225,52.4275,52.5755 | |
| GOOGL,2019-01-15,52.9005,54.4135,52.722,54.3255 | |
| GOOGL,2019-01-16,54.5,55.118,54.4005,54.4755 | |
| GOOGL,2019-01-17,54.3995,55.035,54.163,54.956 | |
| GOOGL,2019-01-18,55.4295,55.9,54.964,55.365 | |
| GOOGL,2019-01-22,54.8,54.9485,53.5445,53.9315 | |
| GOOGL,2019-01-23,54.343,54.6475,53.3785,54.2205 | |
| GOOGL,2019-01-24,54.1255,54.4,53.501,54.2 | |
| GOOGL,2019-01-25,54.7115,55.168,54.59,55.0755 | |
| GOOGL,2019-01-28,54.5035,54.6685,53.7305,53.993 | |
| GOOGL,2019-01-29,54.052,54.2365,53.301,53.503 | |
| GOOGL,2019-01-30,53.868,54.976,53.832,54.8995 | |
| GOOGL,2019-01-31,55.612,56.3835,55.2625,56.2945 | |
| GOOGL,2019-02-01,56.1145,56.72,55.7125,55.931 | |
| GOOGL,2019-02-04,55.9505,57.117,55.8755,57.071 | |
| GOOGL,2019-02-05,56.4815,57.6385,56.18,57.5935 | |
| GOOGL,2019-02-06,57.4635,57.7,55.918,56.1445 | |
| GOOGL,2019-02-07,55.591,55.5995,54.6795,55.2955 | |
| GOOGL,2019-02-08,54.744,55.255,54.712,55.119 | |
| GOOGL,2019-02-11,55.1875,55.6715,55.0,55.106 | |
| GOOGL,2019-02-12,55.5505,56.643,55.5505,56.379 | |
| GOOGL,2019-02-13,56.652,57.1425,56.3,56.4315 | |
| GOOGL,2019-02-14,56.25,56.8065,55.8545,56.46 | |
| GOOGL,2019-02-15,56.965,56.965,55.836,55.9815 | |
| GOOGL,2019-02-19,55.832,56.482,55.832,56.3255 | |
| GOOGL,2019-02-20,56.444,56.5465,55.5875,56.0295 | |
| GOOGL,2019-02-21,55.939,55.9575,54.899,55.2105 | |
| GOOGL,2019-02-22,55.485,55.8625,55.025,55.828 | |
| GOOGL,2019-02-25,56.0965,56.27,55.7055,55.8665 | |
| GOOGL,2019-02-26,55.7185,56.322,55.335,56.1005 | |
| GOOGL,2019-02-27,55.7005,56.2865,55.428,56.1445 | |
| GOOGL,2019-02-28,55.95,56.6995,55.9205,56.3275 | |
| GOOGL,2019-03-01,56.55,57.5,56.55,57.426 | |
| GOOGL,2019-03-04,57.728,58.276,56.9125,57.671 | |
| GOOGL,2019-03-05,57.8,58.8245,57.651,58.4595 | |
| GOOGL,2019-03-06,58.588,58.737,58.1525,58.247 | |
| GOOGL,2019-03-07,58.025,58.179,57.086,57.5425 | |
| GOOGL,2019-03-08,56.695,57.6725,56.51,57.4985 | |
| GOOGL,2019-03-11,57.6,58.9955,57.5785,58.963 | |
| GOOGL,2019-03-12,59.115,60.2855,59.115,59.8625 | |
| GOOGL,2019-03-13,60.2965,60.356,59.8955,59.953 | |
| GOOGL,2019-03-14,59.951,60.235,59.5615,59.6265 | |
| GOOGL,2019-03-15,59.9,60.0865,59.3505,59.515 | |
| GOOGL,2019-03-18,59.4845,59.7475,59.074,59.4275 | |
| GOOGL,2019-03-19,59.586,60.1705,59.473,60.123 | |
| GOOGL,2019-03-20,60.07,61.4995,59.9795,61.3215 | |
| GOOGL,2019-03-21,61.0,61.822,60.829,61.8065 | |
| GOOGL,2019-03-22,61.4425,61.6815,60.3,60.3825 | |
| GOOGL,2019-03-25,59.978,60.472,59.5,59.869 | |
| GOOGL,2019-03-26,60.2595,60.3825,59.088,59.492 | |
| GOOGL,2019-03-27,59.596,59.596,58.2115,58.9005 | |
| GOOGL,2019-03-28,58.775,58.8625,58.1715,58.6135 | |
| GOOGL,2019-03-29,59.009,59.1985,58.319,58.8445 | |
| GOOGL,2019-04-01,59.377,60.01,59.318,59.949 | |
| GOOGL,2019-04-02,60.0025,60.2905,59.562,60.277 | |
| GOOGL,2019-04-03,60.635,61.03,60.254,60.5405 | |
| GOOGL,2019-04-04,60.5645,61.0275,60.452,60.9725 | |
| GOOGL,2019-04-05,60.965,61.0195,60.5015,60.5725 | |
| GOOGL,2019-04-08,60.5555,60.6975,60.235,60.414 | |
| GOOGL,2019-04-09,60.0945,60.3575,59.919,60.1345 | |
| GOOGL,2019-04-10,60.2545,60.447,60.033,60.3225 | |
| GOOGL,2019-04-11,60.445,60.637,60.227,60.4795 | |
| GOOGL,2019-04-12,60.781,61.1525,60.6645,61.1365 | |
| GOOGL,2019-04-15,61.2045,61.465,60.728,61.3265 | |
| GOOGL,2019-04-16,61.5,61.799,61.252,61.5955 | |
| GOOGL,2019-04-17,61.85,62.255,61.645,62.007 | |
| GOOGL,2019-04-18,62.25,62.297,61.9705,62.0735 | |
| GOOGL,2019-04-22,61.8335,62.717,61.6685,62.688 | |
| GOOGL,2019-04-23,62.832,63.7215,62.599,63.5295 | |
| GOOGL,2019-04-24,63.5295,63.7,62.9905,63.0025 | |
| GOOGL,2019-04-25,63.515,63.64,62.9,63.367 | |
| GOOGL,2019-04-26,63.669,63.9455,63.25,63.871 | |
| GOOGL,2019-04-29,64.0255,64.849,63.5855,64.81 | |
| GOOGL,2019-04-30,59.5315,60.049,59.15,59.948 | |
| GOOGL,2019-05-01,59.875,59.9625,58.584,58.666 | |
| GOOGL,2019-05-02,58.63,58.969,57.9165,58.3255 | |
| GOOGL,2019-05-03,58.8705,59.57,58.6775,59.4775 | |
| GOOGL,2019-05-06,58.6,59.7715,58.558,59.673 | |
| GOOGL,2019-05-07,59.2905,59.7385,58.25,58.943 | |
| GOOGL,2019-05-08,58.8645,59.2135,58.3815,58.539 | |
| GOOGL,2019-05-09,58.13,58.7035,57.732,58.3985 | |
| GOOGL,2019-05-10,58.442,58.814,57.3185,58.382 | |
| GOOGL,2019-05-13,57.262,57.5985,56.275,56.8295 | |
| GOOGL,2019-05-14,57.116,57.2435,56.1765,56.243 | |
| GOOGL,2019-05-15,56.1275,58.915,56.07,58.54 | |
| GOOGL,2019-05-16,58.592,59.708,58.4225,59.225 | |
| GOOGL,2019-05-17,58.7915,59.3145,58.321,58.439 | |
| GOOGL,2019-05-20,57.65,57.65,56.907,57.233 | |
| GOOGL,2019-05-21,57.724,57.9,57.1655,57.722 | |
| GOOGL,2019-05-22,57.5625,58.189,57.55,57.7925 | |
| GOOGL,2019-05-23,57.3035,57.5025,56.658,57.267 | |
| GOOGL,2019-05-24,57.6,57.718,56.8355,56.9305 | |
| GOOGL,2019-05-28,57.074,57.8245,56.9335,56.978 | |
| GOOGL,2019-05-29,56.635,56.75,55.5975,55.997 | |
| GOOGL,2019-05-30,56.0075,56.34,55.795,56.0705 | |
| GOOGL,2019-05-31,55.282,55.67,55.1675,55.325 | |
| GOOGL,2019-06-03,53.3465,53.35,51.3515,51.937 | |
| GOOGL,2019-06-04,52.2245,52.922,51.8015,52.7245 | |
| GOOGL,2019-06-05,52.75,52.8405,51.65,52.232 | |
| GOOGL,2019-06-06,52.3105,52.5,51.7755,52.388 | |
| GOOGL,2019-06-07,52.714,53.6715,52.5575,53.4185 | |
| GOOGL,2019-06-10,53.85,54.742,53.764,54.138 | |
| GOOGL,2019-06-11,54.8495,55.2005,53.9785,54.052 | |
| GOOGL,2019-06-12,53.9975,54.126,53.48,53.955 | |
| GOOGL,2019-06-13,54.2355,54.8295,54.1285,54.5505 | |
| GOOGL,2019-06-14,54.487,54.738,54.074,54.315 | |
| GOOGL,2019-06-17,54.455,55.064,54.4,54.6945 | |
| GOOGL,2019-06-18,55.575,55.939,55.0395,55.262 | |
| GOOGL,2019-06-19,55.362,55.4715,54.8015,55.2255 | |
| GOOGL,2019-06-20,56.085,56.136,55.35,55.66 | |
| GOOGL,2019-06-21,55.493,56.3285,55.486,56.2685 | |
| GOOGL,2019-06-24,56.0,56.1785,55.6655,55.835 | |
| GOOGL,2019-06-25,55.754,55.785,54.23,54.379 | |
| GOOGL,2019-06-26,54.55,54.756,53.6845,54.016 | |
| GOOGL,2019-06-27,54.3375,54.4235,53.7925,53.8315 | |
| GOOGL,2019-06-28,53.8615,54.14,53.69,54.14 | |
| GOOGL,2019-07-01,55.052,55.4295,54.7665,55.0 | |
| GOOGL,2019-07-02,55.2415,55.6445,54.9835,55.63 | |
| GOOGL,2019-07-03,55.925,56.3995,55.7425,56.1495 | |
| GOOGL,2019-07-05,55.9685,56.7325,55.875,56.6335 | |
| GOOGL,2019-07-08,56.2935,56.3605,55.588,55.8395 | |
| GOOGL,2019-07-09,55.516,56.393,55.3575,56.2145 | |
| GOOGL,2019-07-10,56.616,57.117,56.533,57.0455 | |
| GOOGL,2019-07-11,57.308,57.662,56.9765,57.204 | |
| GOOGL,2019-07-12,57.1465,57.375,56.928,57.267 | |
| GOOGL,2019-07-15,57.267,57.534,57.0,57.5255 | |
| GOOGL,2019-07-16,57.3365,57.929,57.3365,57.673 | |
| GOOGL,2019-07-17,57.546,57.922,57.331,57.337 | |
| GOOGL,2019-07-18,57.1,57.4085,56.643,57.362 | |
| GOOGL,2019-07-19,57.466,57.579,56.5625,56.5775 | |
| GOOGL,2019-07-22,56.7735,57.001,56.2605,56.9605 | |
| GOOGL,2019-07-23,57.1725,57.443,56.6425,57.4025 | |
| GOOGL,2019-07-24,56.631,57.273,56.4255,56.9865 | |
| GOOGL,2019-07-25,56.9475,57.1795,56.1855,56.797 | |
| GOOGL,2019-07-26,61.4,63.4195,61.4,62.261 | |
| GOOGL,2019-07-29,62.125,62.45,61.51,62.092 | |
| GOOGL,2019-07-30,61.35,61.8455,61.266,61.4 | |
| GOOGL,2019-07-31,61.2435,61.7455,60.409,60.91 | |
| GOOGL,2019-08-01,60.8815,61.815,60.35,60.589 | |
| GOOGL,2019-08-02,60.15,60.475,59.5,59.816 | |
| GOOGL,2019-08-05,58.6485,58.844,57.1375,57.7375 | |
| GOOGL,2019-08-06,58.276,59.07,58.0765,58.554 | |
| GOOGL,2019-08-07,57.89,58.9935,57.542,58.7955 | |
| GOOGL,2019-08-08,59.3215,60.314,58.7,60.3095 | |
| GOOGL,2019-08-09,60.0,60.223,59.2445,59.445 | |
| GOOGL,2019-08-12,59.0,59.2805,58.436,58.725 | |
| GOOGL,2019-08-13,58.7175,60.2715,58.65,59.8365 | |
| GOOGL,2019-08-14,58.8035,59.1395,58.0535,58.2125 | |
| GOOGL,2019-08-15,58.215,58.821,58.15,58.466 | |
| GOOGL,2019-08-16,59.0395,59.192,58.65,58.9605 | |
| GOOGL,2019-08-19,59.5915,60.4695,59.52,60.022 | |
| GOOGL,2019-08-20,59.7675,59.9,59.1525,59.1765 | |
| GOOGL,2019-08-21,59.791,60.028,59.396,59.579 | |
| GOOGL,2019-08-22,59.69,59.939,58.9455,59.576 | |
| GOOGL,2019-08-23,59.2585,59.7835,57.5,57.679 | |
| GOOGL,2019-08-26,57.9725,58.593,57.7425,58.559 | |
| GOOGL,2019-08-27,59.15,59.25,58.228,58.541 | |
| GOOGL,2019-08-28,58.2435,58.925,58.0125,58.6875 | |
| GOOGL,2019-08-29,59.321,59.9595,59.264,59.712 | |
| GOOGL,2019-08-30,60.0175,60.0175,59.286,59.5265 | |
| GOOGL,2019-09-03,59.0925,59.454,58.186,58.4775 | |
| GOOGL,2019-09-04,58.9725,59.244,58.5765,59.1135 | |
| GOOGL,2019-09-05,59.683,60.7,59.6345,60.6095 | |
| GOOGL,2019-09-06,60.457,60.6475,60.163,60.316 | |
| GOOGL,2019-09-09,60.283,61.0275,59.6585,60.2635 | |
| GOOGL,2019-09-10,59.8045,60.5,59.8005,60.285 | |
| GOOGL,2019-09-11,60.1945,61.1235,60.114,61.0 | |
| GOOGL,2019-09-12,61.1735,62.121,61.128,61.7485 | |
| GOOGL,2019-09-13,61.6055,62.0525,61.354,62.0015 | |
| GOOGL,2019-09-16,61.522,61.951,61.2595,61.5815 | |
| GOOGL,2019-09-17,61.5815,61.75,61.1675,61.494 | |
| GOOGL,2019-09-18,61.512,61.812,60.8235,61.6325 | |
| GOOGL,2019-09-19,61.616,62.217,61.6155,61.9375 | |
| GOOGL,2019-09-20,61.682,62.14,61.179,61.492 | |
| GOOGL,2019-09-23,61.3285,61.984,61.189,61.7345 | |
| GOOGL,2019-09-24,62.0,62.3555,60.532,60.9165 | |
| GOOGL,2019-09-25,60.8005,62.401,60.46,62.297 | |
| GOOGL,2019-09-26,62.107,62.2335,61.591,62.1145 | |
| GOOGL,2019-09-27,62.1415,62.2495,60.76,61.2975 | |
| GOOGL,2019-09-30,61.03,61.3705,60.671,61.057 | |
| GOOGL,2019-10-01,61.1245,61.643,60.2775,60.3 | |
| GOOGL,2019-10-02,59.825,59.938,58.6315,58.896 | |
| GOOGL,2019-10-03,59.167,59.55,58.157,59.4715 | |
| GOOGL,2019-10-04,59.7145,60.623,59.5485,60.548 | |
| GOOGL,2019-10-07,60.3755,60.9455,60.218,60.4125 | |
| GOOGL,2019-10-08,59.9385,60.3435,59.474,59.5065 | |
| GOOGL,2019-10-09,60.0665,60.423,59.906,60.12 | |
| GOOGL,2019-10-10,59.93,60.781,59.893,60.4735 | |
| GOOGL,2019-10-11,61.2015,61.4375,60.682,60.7855 | |
| GOOGL,2019-10-14,60.6945,61.294,60.594,60.8885 | |
| GOOGL,2019-10-15,61.075,62.3565,61.046,62.112 | |
| GOOGL,2019-10-16,62.0905,62.7095,61.9265,62.15 | |
| GOOGL,2019-10-17,62.57,63.1875,62.4935,62.64 | |
| GOOGL,2019-10-18,62.7345,62.9055,62.007,62.2205 | |
| GOOGL,2019-10-21,62.435,62.6755,61.9995,62.214 | |
| GOOGL,2019-10-22,62.224,62.4365,61.9925,62.06 | |
| GOOGL,2019-10-23,62.0105,62.902,62.0105,62.8815 | |
| GOOGL,2019-10-24,62.9555,63.145,62.6175,62.9555 | |
| GOOGL,2019-10-25,62.6,63.4,62.4575,63.215 | |
| GOOGL,2019-10-28,63.75,64.962,63.6155,64.449 | |
| GOOGL,2019-10-29,63.8,64.04,62.7805,63.033 | |
| GOOGL,2019-10-30,62.7575,63.401,62.5325,63.035 | |
| GOOGL,2019-10-31,63.0,63.326,62.474,62.94 | |
| GOOGL,2019-11-01,63.29,63.65,62.9855,63.6125 | |
| GOOGL,2019-11-04,63.8055,64.625,63.8055,64.4805 | |
| GOOGL,2019-11-05,64.56,64.862,64.469,64.572 | |
| GOOGL,2019-11-06,64.5045,64.6495,64.1135,64.5505 | |
| GOOGL,2019-11-07,64.714,66.1325,64.6875,65.347 | |
| GOOGL,2019-11-08,65.076,65.8555,65.076,65.45 | |
| GOOGL,2019-11-11,65.2,65.245,64.7935,64.914 | |
| GOOGL,2019-11-12,64.9285,65.4675,64.712,64.8605 | |
| GOOGL,2019-11-13,64.659,65.126,64.6075,64.809 | |
| GOOGL,2019-11-14,64.75,65.786,64.697,65.4575 | |
| GOOGL,2019-11-15,65.7525,66.677,65.5945,66.677 | |
| GOOGL,2019-11-18,66.617,66.696,65.808,65.992 | |
| GOOGL,2019-11-19,66.3315,66.3315,65.5885,65.6295 | |
| GOOGL,2019-11-20,65.568,65.6605,64.4605,65.093 | |
| GOOGL,2019-11-21,64.9625,65.556,64.5375,65.007 | |
| GOOGL,2019-11-22,65.15,65.345,64.468,64.6835 | |
| GOOGL,2019-11-25,64.813,65.5205,64.7805,65.282 | |
| GOOGL,2019-11-26,65.4955,65.7005,65.202,65.65 | |
| GOOGL,2019-11-27,65.771,65.882,65.4735,65.6065 | |
| GOOGL,2019-11-29,65.33,65.4975,65.1615,65.2045 | |
| GOOGL,2019-12-02,65.128,65.272,64.019,64.443 | |
| GOOGL,2019-12-03,63.933,64.8615,63.8525,64.737 | |
| GOOGL,2019-12-04,65.305,66.2135,65.1525,65.947 | |
| GOOGL,2019-12-05,66.35,66.399,65.716,66.348 | |
| GOOGL,2019-12-06,66.6375,67.1235,66.5615,66.9695 | |
| GOOGL,2019-12-09,66.943,67.8775,66.8035,67.1495 | |
| GOOGL,2019-12-10,66.997,67.4,66.7,67.1445 | |
| GOOGL,2019-12-11,67.415,67.4945,67.055,67.2125 | |
| GOOGL,2019-12-12,67.1605,67.729,66.91,67.4245 | |
| GOOGL,2019-12-13,67.395,67.5675,67.083,67.3435 | |
| GOOGL,2019-12-16,67.75,68.1765,67.5305,68.035 | |
| GOOGL,2019-12-17,68.1205,68.2165,67.5385,67.7445 | |
| GOOGL,2019-12-18,67.85,67.9715,67.523,67.5955 | |
| GOOGL,2019-12-19,67.5955,67.8765,67.4375,67.822 | |
| GOOGL,2019-12-20,68.155,68.2,67.5365,67.561 | |
| GOOGL,2019-12-23,67.9365,68.0925,67.4,67.5315 | |
| GOOGL,2019-12-24,67.5105,67.6005,67.2085,67.2215 | |
| GOOGL,2019-12-26,67.3275,68.16,67.2755,68.1235 | |
| GOOGL,2019-12-27,68.2,68.3535,67.65,67.732 | |
| GOOGL,2019-12-30,67.8405,67.85,66.892,66.9855 | |
| GOOGL,2019-12-31,66.7895,67.033,66.6065,66.9695 | |
| GOOGL,2020-01-02,67.4205,68.434,67.3245,68.434 | |
| GOOGL,2020-01-03,67.4,68.6875,67.366,68.076 | |
| GOOGL,2020-01-06,67.5815,69.916,67.55,69.8905 | |
| GOOGL,2020-01-07,70.023,70.175,69.578,69.7555 | |
| GOOGL,2020-01-08,69.741,70.5925,69.6315,70.252 | |
| GOOGL,2020-01-09,71.0965,71.434,70.5105,70.9895 | |
| GOOGL,2020-01-10,71.4735,71.747,70.98,71.448 | |
| GOOGL,2020-01-13,71.7625,72.074,71.2685,72.0015 | |
| GOOGL,2020-01-14,72.0,72.1315,71.3885,71.5295 | |
| GOOGL,2020-01-15,71.651,72.039,71.583,71.96 | |
| GOOGL,2020-01-16,72.2725,72.535,72.0,72.508 | |
| GOOGL,2020-01-17,73.127,74.0275,72.8275,73.976 | |
| GOOGL,2020-01-21,73.95,74.494,73.5105,74.1125 | |
| GOOGL,2020-01-22,74.4865,75.029,74.133,74.2085 | |
| GOOGL,2020-01-23,74.3775,74.675,74.016,74.2345 | |
| GOOGL,2020-01-24,74.641,74.71,73.159,73.3085 | |
| GOOGL,2020-01-27,71.577,71.829,70.975,71.5865 | |
| GOOGL,2020-01-28,72.087,72.74,71.518,72.525 | |
| GOOGL,2020-01-29,72.923,73.207,72.2695,72.835 | |
| GOOGL,2020-01-30,71.905,72.7625,71.75,72.7125 | |
| GOOGL,2020-01-31,73.393,73.4835,71.353,71.639 | |
| GOOGL,2020-02-03,73.0825,74.315,72.8305,74.13 | |
| GOOGL,2020-02-04,72.7245,73.367,71.1015,72.2705 | |
| GOOGL,2020-02-05,73.1805,73.229,71.484,72.3025 | |
| GOOGL,2020-02-06,72.599,74.078,72.524,73.7985 | |
| GOOGL,2020-02-07,73.3695,74.2625,73.2705,73.9555 | |
| GOOGL,2020-02-10,73.8615,75.444,73.76,75.433 | |
| GOOGL,2020-02-11,75.6635,76.494,75.2725,75.503 | |
| GOOGL,2020-02-12,75.793,76.015,75.4335,75.9315 | |
| GOOGL,2020-02-13,75.5,76.2975,75.2,75.6695 | |
| GOOGL,2020-02-14,75.7265,76.0025,75.2775,75.9365 | |
| GOOGL,2020-02-18,75.717,76.528,75.5505,75.972 | |
| GOOGL,2020-02-19,76.36,76.537,76.049,76.2435 | |
| GOOGL,2020-02-20,75.9505,76.3535,75.213,75.8495 | |
| GOOGL,2020-02-21,75.229,75.5475,73.9245,74.173 | |
| GOOGL,2020-02-24,71.1525,71.819,70.3395,70.993 | |
| GOOGL,2020-02-25,71.55,71.8425,69.021,69.316 | |
| GOOGL,2020-02-26,69.668,70.6835,68.8275,69.5235 | |
| GOOGL,2020-02-27,67.957,68.47,65.712,65.7475 | |
| GOOGL,2020-02-28,63.5955,67.1225,63.4105,66.9625 | |
| GOOGL,2020-03-02,67.5695,69.3735,66.26,69.316 | |
| GOOGL,2020-03-03,69.884,70.4095,66.462,66.886 | |
| GOOGL,2020-03-04,67.948,69.139,66.85,69.08 | |
| GOOGL,2020-03-05,67.2775,67.6815,65.082,65.738 | |
| GOOGL,2020-03-06,63.575,65.1375,62.8605,64.787 | |
| GOOGL,2020-03-09,60.248,62.6365,59.902,60.7895 | |
| GOOGL,2020-03-10,62.7195,63.7925,60.7255,63.7585 | |
| GOOGL,2020-03-11,62.4135,62.8465,59.557,60.545 | |
| GOOGL,2020-03-12,56.131,59.4375,55.4235,55.5775 | |
| GOOGL,2020-03-13,58.7495,60.72,55.6145,60.7135 | |
| GOOGL,2020-03-16,54.4805,57.2735,53.354,53.65 | |
| GOOGL,2020-03-17,54.532,56.3,52.455,55.903 | |
| GOOGL,2020-03-18,52.997,55.2495,51.85,54.5595 | |
| GOOGL,2020-03-19,54.411,57.6305,52.7775,55.5835 | |
| GOOGL,2020-03-20,56.545,56.9239,53.105,53.4105 | |
| GOOGL,2020-03-23,52.8185,53.3455,50.4435,52.7065 | |
| GOOGL,2020-03-24,55.199,56.6665,54.3215,56.5005 | |
| GOOGL,2020-03-25,56.229,57.3085,54.1505,55.081 | |
| GOOGL,2020-03-26,55.736,58.574,54.6015,58.146 | |
| GOOGL,2020-03-27,56.3735,57.5525,55.2001,55.513 | |
| GOOGL,2020-03-30,56.632,57.55,54.9245,57.3155 | |
| GOOGL,2020-03-31,57.4365,58.67,56.836,58.0975 | |
| GOOGL,2020-04-01,56.2,56.471,54.6745,55.105 | |
| GOOGL,2020-04-02,55.0,56.1385,54.6565,55.8515 | |
| GOOGL,2020-04-03,55.7355,55.9395,53.754,54.635 | |
| GOOGL,2020-04-06,56.65,59.5377,56.25,59.1595 | |
| GOOGL,2020-04-07,60.8505,61.0388,58.8625,59.128 | |
| GOOGL,2020-04-08,60.155,60.745,59.1977,60.35 | |
| GOOGL,2020-04-09,60.909,61.0995,59.6208,60.3285 | |
| GOOGL,2020-04-13,60.075,60.726,59.1166,60.5205 | |
| GOOGL,2020-04-14,61.9987,63.7875,61.4271,63.2615 | |
| GOOGL,2020-04-15,62.3255,63.7555,61.7,62.865 | |
| GOOGL,2020-04-16,63.357,63.6679,61.91,62.8715 | |
| GOOGL,2020-04-17,64.085,64.5,63.3,63.95 | |
| GOOGL,2020-04-20,63.4945,63.841,62.822,63.0575 | |
| GOOGL,2020-04-21,62.1355,62.5,60.25,60.608 | |
| GOOGL,2020-04-22,62.0555,63.994,61.86,62.9205 | |
| GOOGL,2020-04-23,63.287,64.4075,63.0265,63.5585 | |
| GOOGL,2020-04-24,62.75,63.8855,62.2,63.83 | |
| GOOGL,2020-04-27,64.6,64.705,63.253,63.543 | |
| GOOGL,2020-04-28,64.16,64.238,61.519,61.6295 | |
| GOOGL,2020-04-29,67.25,68.0075,66.3365,67.109 | |
| GOOGL,2020-04-30,66.568,67.5,66.075,67.335 | |
| GOOGL,2020-05-01,66.2045,67.5715,65.483,65.866 | |
| GOOGL,2020-05-04,65.4065,66.2235,64.8005,66.145 | |
| GOOGL,2020-05-05,66.875,68.5505,66.7515,67.451 | |
| GOOGL,2020-05-06,67.9,68.4345,67.2565,67.2715 | |
| GOOGL,2020-05-07,68.0655,68.8,67.627,68.464 | |
| GOOGL,2020-05-08,69.091,69.832,68.6005,69.217 | |
| GOOGL,2020-05-11,68.8395,70.7765,68.775,70.1795 | |
| GOOGL,2020-05-12,70.411,70.7165,68.7255,68.759 | |
| GOOGL,2020-05-13,68.808,69.2665,66.4005,67.4165 | |
| GOOGL,2020-05-14,66.676,67.8685,66.165,67.843 | |
| GOOGL,2020-05-15,67.413,68.729,66.95,68.653 | |
| GOOGL,2020-05-18,68.079,69.638,67.71,69.259 | |
| GOOGL,2020-05-19,69.274,69.6245,68.688,68.72 | |
| GOOGL,2020-05-20,69.458,70.6013,69.371,70.458 | |
| GOOGL,2020-05-21,70.5495,70.823,69.7195,70.3375 | |
| GOOGL,2020-05-22,70.195,70.85,69.7975,70.662 | |
| GOOGL,2020-05-26,72.098,72.2555,70.9698,71.0685 | |
| GOOGL,2020-05-27,71.0,71.2672,69.73,71.014 | |
| GOOGL,2020-05-28,70.0,72.223,69.9538,70.912 | |
| GOOGL,2020-05-29,71.0215,71.8365,70.799,71.676 | |
| GOOGL,2020-06-01,71.285,72.079,71.114,71.7435 | |
| GOOGL,2020-06-02,71.75,72.15,71.0805,72.1155 | |
| GOOGL,2020-06-03,72.135,72.4505,71.581,71.9625 | |
| GOOGL,2020-06-04,71.839,72.066,70.3005,70.715 | |
| GOOGL,2020-06-05,70.782,72.315,70.3811,72.001 | |
| GOOGL,2020-06-08,71.314,72.45,71.224,72.402 | |
| GOOGL,2020-06-09,72.262,73.39,72.118,72.604 | |
| GOOGL,2020-06-10,73.0755,73.6385,72.7178,73.235 | |
| GOOGL,2020-06-11,72.0515,72.5802,69.9205,70.095 | |
| GOOGL,2020-06-12,71.293,71.7252,69.29,70.646 | |
| GOOGL,2020-06-15,69.4745,71.25,69.3598,71.037 | |
| GOOGL,2020-06-16,72.45,72.8585,71.4495,72.3235 | |
| GOOGL,2020-06-17,72.647,73.11,71.7562,72.627 | |
| GOOGL,2020-06-18,72.4925,72.6485,71.3117,71.706 | |
| GOOGL,2020-06-19,72.0,72.225,70.95,71.232 | |
| GOOGL,2020-06-22,71.2505,72.5475,70.9595,72.533 | |
| GOOGL,2020-06-23,72.6,73.76,72.25,73.199 | |
| GOOGL,2020-06-24,73.164,73.7895,71.5,71.635 | |
| GOOGL,2020-06-25,71.561,72.116,70.977,72.055 | |
| GOOGL,2020-06-26,71.6315,71.851,67.75,68.127 | |
| GOOGL,2020-06-29,68.017,69.9,67.5825,69.8585 | |
| GOOGL,2020-06-30,69.844,71.2,69.3465,70.9025 | |
| GOOGL,2020-07-01,70.9585,72.424,70.709,72.1 | |
| GOOGL,2020-07-02,72.592,74.426,72.5532,73.4965 | |
| GOOGL,2020-07-06,74.4075,75.5,73.8488,74.9825 | |
| GOOGL,2020-07-07,74.8065,76.066,74.485,74.496 | |
| GOOGL,2020-07-08,75.04,75.5585,74.615,75.18 | |
| GOOGL,2020-07-09,75.4965,76.4571,74.7795,75.933 | |
| GOOGL,2020-07-10,75.6625,77.067,75.036,76.9505 | |
| GOOGL,2020-07-13,77.497,78.818,75.328,75.6115 | |
| GOOGL,2020-07-14,74.6395,76.14,74.2962,76.043 | |
| GOOGL,2020-07-15,76.1615,76.8165,74.8915,75.844 | |
| GOOGL,2020-07-16,75.075,75.7955,74.4135,75.746 | |
| GOOGL,2020-07-17,75.8455,76.1715,74.905,75.8425 | |
| GOOGL,2020-07-20,75.75,78.4505,75.1348,78.192 | |
| GOOGL,2020-07-21,79.2515,79.3525,77.631,77.796 | |
| GOOGL,2020-07-22,77.7855,78.349,77.1615,78.2425 | |
| GOOGL,2020-07-23,78.2965,78.5175,75.4295,75.8375 | |
| GOOGL,2020-07-24,74.9595,75.7714,74.3795,75.4105 | |
| GOOGL,2020-07-27,75.663,76.878,75.6165,76.4715 | |
| GOOGL,2020-07-28,76.25,76.3005,75.026,75.1825 | |
| GOOGL,2020-07-29,75.25,76.6665,75.1505,76.1755 | |
| GOOGL,2020-07-30,74.8985,77.0445,74.7585,76.9185 | |
| GOOGL,2020-07-31,74.8525,75.251,72.7,74.3975 | |
| GOOGL,2020-08-03,74.55,74.8865,73.586,74.138 | |
| GOOGL,2020-08-04,74.3355,74.6555,73.2015,73.665 | |
| GOOGL,2020-08-05,73.841,74.5,73.5608,73.9545 | |
| GOOGL,2020-08-06,73.8075,75.3135,73.595,75.2475 | |
| GOOGL,2020-08-07,75.452,76.0045,74.3135,74.9185 | |
| GOOGL,2020-08-10,74.54,75.3575,73.8745,74.841 | |
| GOOGL,2020-08-11,74.7,75.522,73.9095,74.027 | |
| GOOGL,2020-08-12,74.3562,75.5835,74.25,75.362 | |
| GOOGL,2020-08-13,75.4105,76.8487,75.4105,75.8325 | |
| GOOGL,2020-08-14,75.6805,75.9892,74.95,75.2315 | |
| GOOGL,2020-08-17,75.7985,76.189,75.25,75.812 | |
| GOOGL,2020-08-18,76.306,77.8685,76.0832,77.789 | |
| GOOGL,2020-08-19,77.6245,78.443,77.0,77.2305 | |
| GOOGL,2020-08-20,76.9985,79.0085,76.723,78.8125 | |
| GOOGL,2020-08-21,78.59,79.594,78.1155,78.7785 | |
| GOOGL,2020-08-24,79.6235,80.439,78.752,79.2575 | |
| GOOGL,2020-08-25,79.005,80.444,78.894,80.2925 | |
| GOOGL,2020-08-26,80.315,82.6395,80.0488,82.2065 | |
| GOOGL,2020-08-27,82.3305,82.3995,80.9407,81.426 | |
| GOOGL,2020-08-28,81.4735,82.0675,81.2802,81.9715 | |
| GOOGL,2020-08-31,82.1785,82.225,81.2665,81.4765 | |
| GOOGL,2020-09-01,81.608,82.961,81.4765,82.754 | |
| GOOGL,2020-09-02,83.4005,86.3051,83.0095,85.8695 | |
| GOOGL,2020-09-03,84.976,85.0,80.3855,81.4755 | |
| GOOGL,2020-09-04,80.45,81.7495,76.8985,79.0605 | |
| GOOGL,2020-09-08,76.25,77.7775,75.825,76.18 | |
| GOOGL,2020-09-09,77.445,77.936,76.2585,77.3615 | |
| GOOGL,2020-09-10,77.509,78.683,76.0,76.3025 | |
| GOOGL,2020-09-11,76.4075,76.9347,74.651,75.788 | |
| GOOGL,2020-09-14,76.5824,77.85,75.2555,75.4415 | |
| GOOGL,2020-09-15,76.3945,77.5495,76.105,76.756 | |
| GOOGL,2020-09-16,77.124,77.7185,75.5795,75.6045 | |
| GOOGL,2020-09-17,74.2905,74.933,73.123,74.352 | |
| GOOGL,2020-09-18,74.415,74.76,71.581,72.5545 | |
| GOOGL,2020-09-21,71.581,72.003,70.134,71.507 | |
| GOOGL,2020-09-22,72.516,73.1985,71.4748,72.991 | |
| GOOGL,2020-09-23,72.6045,72.654,70.134,70.4695 | |
| GOOGL,2020-09-24,70.134,71.8995,70.1075,71.143 | |
| GOOGL,2020-09-25,71.2525,72.297,70.384,71.953 | |
| GOOGL,2020-09-28,73.5995,73.6495,72.314,72.933 | |
| GOOGL,2020-09-29,73.1955,73.6,72.7,73.301 | |
| GOOGL,2020-09-30,73.0468,74.3099,72.7878,73.28 | |
| GOOGL,2020-10-01,74.183,74.7535,73.84,74.395 | |
| GOOGL,2020-10-02,72.9815,73.9515,72.3675,72.78 | |
| GOOGL,2020-10-05,73.1325,74.235,73.0045,74.1415 | |
| GOOGL,2020-10-06,73.775,74.226,72.2505,72.551 | |
| GOOGL,2020-10-07,72.9655,73.4485,71.6615,72.957 | |
| GOOGL,2020-10-08,73.2725,74.4014,73.2725,74.1715 | |
| GOOGL,2020-10-09,74.643,75.5925,74.35,75.5225 | |
| GOOGL,2020-10-12,76.9,79.421,76.465,78.2295 | |
| GOOGL,2020-10-13,78.8505,79.258,77.9315,78.3535 | |
| GOOGL,2020-10-14,78.6655,79.1925,77.2947,78.172 | |
| GOOGL,2020-10-15,77.225,78.5698,77.0565,77.7735 | |
| GOOGL,2020-10-16,78.0915,78.8855,77.883,78.385 | |
| GOOGL,2020-10-19,78.7965,79.1962,76.146,76.4975 | |
| GOOGL,2020-10-20,76.1555,78.692,76.025,77.554 | |
| GOOGL,2020-10-21,78.4925,80.757,78.3568,79.2995 | |
| GOOGL,2020-10-22,79.25,80.671,78.874,80.333 | |
| GOOGL,2020-10-23,80.7525,81.706,80.5955,81.649 | |
| GOOGL,2020-10-26,80.75,81.479,78.389,79.2145 | |
| GOOGL,2020-10-27,79.4466,80.1,78.8495,79.944 | |
| GOOGL,2020-10-28,77.5005,77.6905,75.424,75.54 | |
| GOOGL,2020-10-29,75.851,79.4367,75.8275,77.844 | |
| GOOGL,2020-10-30,83.372,84.0658,80.0785,80.8055 | |
| GOOGL,2020-11-02,81.177,82.912,80.712,81.216 | |
| GOOGL,2020-11-03,81.538,82.95,80.6054,82.283 | |
| GOOGL,2020-11-04,85.279,88.5015,85.15,87.2925 | |
| GOOGL,2020-11-05,88.5225,89.5909,87.0515,88.125 | |
| GOOGL,2020-11-06,87.567,88.4247,86.834,87.9865 | |
| GOOGL,2020-11-09,89.799,90.8445,87.8772,88.071 | |
| GOOGL,2020-11-10,86.4885,87.969,85.806,86.886 | |
| GOOGL,2020-11-11,87.42,88.145,87.153,87.3615 | |
| GOOGL,2020-11-12,87.1,88.249,86.8985,87.141 | |
| GOOGL,2020-11-13,87.4,88.8565,86.799,88.613 | |
| GOOGL,2020-11-16,88.207,89.717,88.0665,88.7015 | |
| GOOGL,2020-11-17,88.393,88.857,87.9745,88.083 | |
| GOOGL,2020-11-18,87.832,88.25,86.9283,87.032 | |
| GOOGL,2020-11-19,86.6615,88.1745,86.501,87.9285 | |
| GOOGL,2020-11-20,88.1,88.4181,86.75,86.819 | |
| GOOGL,2020-11-23,87.011,87.2995,85.509,86.378 | |
| GOOGL,2020-11-24,86.375,88.3237,86.0365,88.195 | |
| GOOGL,2020-11-25,88.3905,88.519,87.418,88.2065 | |
| GOOGL,2020-11-27,88.227,89.8505,88.227,89.351 | |
| GOOGL,2020-11-30,88.7825,89.0168,87.392,87.72 | |
| GOOGL,2020-12-01,88.3328,91.086,88.1515,89.768 | |
| GOOGL,2020-12-02,89.768,91.637,89.2585,91.2485 | |
| GOOGL,2020-12-03,91.027,92.1915,90.85,91.092 | |
| GOOGL,2020-12-04,91.011,91.475,90.6795,91.188 | |
| GOOGL,2020-12-07,90.7775,91.4645,90.152,90.8515 | |
| GOOGL,2020-12-08,90.426,90.7985,89.564,90.5665 | |
| GOOGL,2020-12-09,90.518,91.4185,88.1,88.893 | |
| GOOGL,2020-12-10,88.13,88.7495,86.6764,88.3825 | |
| GOOGL,2020-12-11,88.0,88.8655,87.637,88.74 | |
| GOOGL,2020-12-14,88.536,89.49,87.4565,87.613 | |
| GOOGL,2020-12-15,87.993,88.2,87.0835,88.054 | |
| GOOGL,2020-12-16,88.4555,88.4555,87.453,87.8595 | |
| GOOGL,2020-12-17,88.1965,88.3355,86.5575,87.0255 | |
| GOOGL,2020-12-18,87.3085,87.418,85.75,86.311 | |
| GOOGL,2020-12-21,85.4565,86.85,84.7,86.728 | |
| GOOGL,2020-12-22,86.4665,86.6306,85.289,86.011 | |
| GOOGL,2020-12-23,86.1965,87.2055,86.06,86.4115 | |
| GOOGL,2020-12-24,86.45,87.1205,86.2175,86.708 | |
| GOOGL,2020-12-28,87.2455,89.35,87.091,88.698 | |
| GOOGL,2020-12-29,89.3615,89.4235,87.7555,87.888 | |
| GOOGL,2020-12-30,88.25,88.388,86.4,86.8125 | |
| GOOGL,2020-12-31,86.8635,87.875,86.8045,87.632 | |
| GOOGL,2021-01-04,88.0,88.1245,85.357,86.3065 | |
| GOOGL,2021-01-05,86.2545,87.3415,85.845,87.0025 | |
| GOOGL,2021-01-06,85.0128,87.1982,84.8051,86.144 | |
| GOOGL,2021-01-07,86.338,88.891,86.338,88.717 | |
| GOOGL,2021-01-08,88.858,89.9678,88.061,89.8915 | |
| GOOGL,2021-01-11,88.851,89.219,87.607,87.8145 | |
| GOOGL,2021-01-12,87.268,88.395,85.8188,86.8715 | |
| GOOGL,2021-01-13,86.366,87.8195,86.366,87.3625 | |
| GOOGL,2021-01-14,87.4435,88.3775,86.3035,86.546 | |
| GOOGL,2021-01-15,86.451,87.381,85.5855,86.381 | |
| GOOGL,2021-01-19,87.15,90.192,86.6415,89.2235 | |
| GOOGL,2021-01-20,91.3185,94.9862,90.9755,94.0035 | |
| GOOGL,2021-01-21,94.6825,96.604,93.9705,94.2075 | |
| GOOGL,2021-01-22,94.573,95.2195,93.8248,94.628 | |
| GOOGL,2021-01-25,95.637,96.091,92.958,94.714 | |
| GOOGL,2021-01-26,94.2995,95.7875,93.8065,95.3975 | |
| GOOGL,2021-01-27,93.7455,94.0235,89.864,90.947 | |
| GOOGL,2021-01-28,91.55,94.3995,91.55,92.66 | |
| GOOGL,2021-01-29,91.701,92.3768,90.078,91.368 | |
| GOOGL,2021-02-01,92.2293,95.777,92.2293,94.6535 | |
| GOOGL,2021-02-02,95.6565,97.4685,95.3185,95.956 | |
| GOOGL,2021-02-03,103.28,105.331,100.678,102.944 | |
| GOOGL,2021-02-04,103.031,103.465,101.755,102.682 | |
| GOOGL,2021-02-05,102.978,104.797,102.5,104.441 | |
| GOOGL,2021-02-08,105.0,105.75,103.167,104.226 | |
| GOOGL,2021-02-09,103.74,104.926,103.5,103.77 | |
| GOOGL,2021-02-10,104.157,104.944,102.612,104.324 | |
| GOOGL,2021-02-11,104.55,104.7,103.443,104.438 | |
| GOOGL,2021-02-12,103.988,104.975,103.679,104.752 | |
| GOOGL,2021-02-16,104.588,107.257,104.588,105.535 | |
| GOOGL,2021-02-17,104.699,106.122,104.417,105.931 | |
| GOOGL,2021-02-18,105.25,106.099,104.666,105.29 | |
| GOOGL,2021-02-19,105.39,105.929,104.172,104.44 | |
| GOOGL,2021-02-22,102.68,104.016,102.4,102.713 | |
| GOOGL,2021-02-23,100.7,103.625,99.5115,103.006 | |
| GOOGL,2021-02-24,101.502,104.416,101.376,104.19 | |
| GOOGL,2021-02-25,102.796,104.15,100.324,100.798 | |
| GOOGL,2021-02-26,101.498,102.826,100.05,101.096 | |
| GOOGL,2021-03-01,102.4,103.812,101.721,103.483 | |
| GOOGL,2021-03-02,103.242,104.737,102.834,103.224 | |
| GOOGL,2021-03-03,102.598,103.8,99.7,100.571 | |
| GOOGL,2021-03-04,100.743,103.73,100.272,101.696 | |
| GOOGL,2021-03-05,103.058,105.31,101.389,104.854 | |
| GOOGL,2021-03-08,104.203,105.687,100.26,100.375 | |
| GOOGL,2021-03-09,102.488,103.196,101.78,102.018 | |
| GOOGL,2021-03-10,103.07,103.07,100.966,101.81 | |
| GOOGL,2021-03-11,102.911,105.564,102.822,105.027 | |
| GOOGL,2021-03-12,103.82,103.881,101.621,102.5 | |
| GOOGL,2021-03-15,102.249,102.749,101.39,102.722 | |
| GOOGL,2021-03-16,103.3,105.684,102.964,104.194 | |
| GOOGL,2021-03-17,103.423,104.95,102.206,104.111 | |
| GOOGL,2021-03-18,102.409,103.437,100.959,101.067 | |
| GOOGL,2021-03-19,101.486,101.852,100.146,101.348 | |
| GOOGL,2021-03-22,101.382,102.417,100.7,101.535 | |
| GOOGL,2021-03-23,101.998,103.206,101.4,102.066 | |
| GOOGL,2021-03-24,102.588,103.38,101.45,101.626 | |
| GOOGL,2021-03-25,101.452,102.282,99.8045,101.623 | |
| GOOGL,2021-03-26,101.59,101.969,100.192,101.236 | |
| GOOGL,2021-03-29,101.108,102.46,100.273,102.29 | |
| GOOGL,2021-03-30,102.649,103.134,101.808,102.324 | |
| GOOGL,2021-03-31,102.72,104.313,102.35,103.126 | |
| GOOGL,2021-04-01,104.612,106.788,104.571,106.489 | |
| GOOGL,2021-04-05,107.358,111.449,107.26,110.948 | |
| GOOGL,2021-04-06,110.546,111.4,110.09,110.463 | |
| GOOGL,2021-04-07,110.655,112.225,110.655,111.952 | |
| GOOGL,2021-04-08,113.2,113.589,112.151,112.521 | |
| GOOGL,2021-04-09,112.272,113.698,111.863,113.534 | |
| GOOGL,2021-04-12,112.706,112.844,111.391,112.231 | |
| GOOGL,2021-04-13,112.55,113.173,112.152,112.721 | |
| GOOGL,2021-04-14,113.372,113.372,111.801,112.095 | |
| GOOGL,2021-04-15,113.098,114.8,112.559,114.262 | |
| GOOGL,2021-04-16,114.462,114.712,113.546,114.138 | |
| GOOGL,2021-04-19,113.509,115.205,113.509,114.488 | |
| GOOGL,2021-04-20,114.874,114.95,112.856,113.95 | |
| GOOGL,2021-04-21,113.602,114.0,112.241,113.917 | |
| GOOGL,2021-04-22,113.77,114.444,112.016,112.626 | |
| GOOGL,2021-04-23,113.35,115.306,113.062,114.996 | |
| GOOGL,2021-04-26,115.226,116.227,114.866,115.496 | |
| GOOGL,2021-04-27,115.882,115.922,114.308,114.549 | |
| GOOGL,2021-04-28,119.625,121.569,117.661,117.952 | |
| GOOGL,2021-04-29,119.462,120.208,118.692,119.638 | |
| GOOGL,2021-04-30,118.401,119.092,117.328,117.675 | |
| GOOGL,2021-05-03,118.246,119.078,116.775,117.154 | |
| GOOGL,2021-05-04,115.678,116.249,112.834,115.342 | |
| GOOGL,2021-05-05,116.432,116.75,115.414,115.738 | |
| GOOGL,2021-05-06,115.316,116.867,114.652,116.867 | |
| GOOGL,2021-05-07,118.194,118.562,117.308,117.596 | |
| GOOGL,2021-05-10,116.407,116.55,114.227,114.588 | |
| GOOGL,2021-05-11,112.154,114.014,111.696,113.503 | |
| GOOGL,2021-05-12,111.31,112.399,109.681,110.012 | |
| GOOGL,2021-05-13,111.306,111.972,110.336,111.452 | |
| GOOGL,2021-05-14,112.927,114.236,112.5,113.919 | |
| GOOGL,2021-05-17,113.179,114.489,112.776,114.446 | |
| GOOGL,2021-05-18,115.117,115.384,113.11,113.124 | |
| GOOGL,2021-05-19,111.422,113.749,111.272,113.575 | |
| GOOGL,2021-05-20,114.55,115.6,114.176,115.348 | |
| GOOGL,2021-05-21,115.87,115.944,114.465,114.706 | |
| GOOGL,2021-05-24,115.744,118.278,115.598,118.052 | |
| GOOGL,2021-05-25,118.6,119.2,117.75,118.143 | |
| GOOGL,2021-05-26,118.326,119.449,118.323,119.016 | |
| GOOGL,2021-05-27,119.453,119.453,117.813,118.134 | |
| GOOGL,2021-05-28,118.721,118.804,117.642,117.842 | |
| GOOGL,2021-06-01,118.722,119.286,117.714,119.059 | |
| GOOGL,2021-06-02,119.458,119.682,117.618,118.53 | |
| GOOGL,2021-06-03,117.286,117.851,116.476,117.379 | |
| GOOGL,2021-06-04,118.464,119.952,118.12,119.679 | |
| GOOGL,2021-06-07,119.472,120.225,119.05,120.115 | |
| GOOGL,2021-06-08,120.601,120.976,119.739,119.922 | |
| GOOGL,2021-06-09,120.571,120.644,119.845,120.397 | |
| GOOGL,2021-06-10,120.346,121.8,120.189,121.756 | |
| GOOGL,2021-06-11,122.0,122.086,120.948,121.51 | |
| GOOGL,2021-06-14,121.613,122.446,120.9,122.446 | |
| GOOGL,2021-06-15,122.45,122.776,121.056,121.42 | |
| GOOGL,2021-06-16,121.572,121.886,119.47,120.772 | |
| GOOGL,2021-06-17,120.697,122.522,120.5,121.744 | |
| GOOGL,2021-06-18,121.367,121.603,120.015,120.111 | |
| GOOGL,2021-06-21,120.501,122.0,119.898,121.812 | |
| GOOGL,2021-06-22,121.75,122.4,121.064,122.33 | |
| GOOGL,2021-06-23,122.093,123.095,121.834,122.127 | |
| GOOGL,2021-06-24,122.7,123.056,122.3,122.5 | |
| GOOGL,2021-06-25,122.0,122.633,121.565,122.508 | |
| GOOGL,2021-06-28,122.679,122.785,121.406,122.536 | |
| GOOGL,2021-06-29,122.67,123.021,121.691,122.272 | |
| GOOGL,2021-06-30,121.994,122.257,121.354,122.09 | |
| GOOGL,2021-07-01,121.725,122.587,121.532,122.444 | |
| GOOGL,2021-07-02,123.15,125.404,123.06,125.258 | |
| GOOGL,2021-07-06,125.648,126.428,124.583,126.19 | |
| GOOGL,2021-07-07,127.162,127.284,126.153,126.474 | |
| GOOGL,2021-07-08,124.026,125.595,124.022,125.044 | |
| GOOGL,2021-07-09,125.025,125.734,124.551,125.518 | |
| GOOGL,2021-07-12,126.178,127.069,125.611,126.976 | |
| GOOGL,2021-07-13,127.038,128.058,126.674,127.342 | |
| GOOGL,2021-07-14,127.958,129.326,127.914,128.237 | |
| GOOGL,2021-07-15,128.649,128.7,126.53,127.005 | |
| GOOGL,2021-07-16,127.663,127.812,126.154,126.97 | |
| GOOGL,2021-07-19,126.09,126.205,123.505,124.578 | |
| GOOGL,2021-07-20,125.528,127.043,124.351,126.21 | |
| GOOGL,2021-07-21,126.134,127.596,126.023,127.549 | |
| GOOGL,2021-07-22,127.844,128.483,127.499,128.421 | |
| GOOGL,2021-07-23,130.43,133.399,129.8,133.015 | |
| GOOGL,2021-07-26,133.328,134.237,132.302,134.035 | |
| GOOGL,2021-07-27,134.251,134.399,130.104,131.9 | |
| GOOGL,2021-07-28,136.312,138.297,135.278,136.094 | |
| GOOGL,2021-07-29,136.15,136.661,135.543,135.778 | |
| GOOGL,2021-07-30,135.035,135.305,134.255,134.727 | |
| GOOGL,2021-08-02,135.117,135.336,133.794,134.854 | |
| GOOGL,2021-08-03,135.135,135.732,133.32,135.63 | |
| GOOGL,2021-08-04,135.349,135.65,134.487,135.126 | |
| GOOGL,2021-08-05,135.68,136.35,134.846,136.252 | |
| GOOGL,2021-08-06,136.042,136.472,135.21,135.738 | |
| GOOGL,2021-08-09,135.942,137.184,135.339,136.913 | |
| GOOGL,2021-08-10,137.342,137.772,136.364,136.807 | |
| GOOGL,2021-08-11,137.182,137.682,136.272,136.279 | |
| GOOGL,2021-08-12,135.976,137.3,135.426,137.194 | |
| GOOGL,2021-08-13,137.25,137.856,137.033,137.728 | |
| GOOGL,2021-08-16,137.525,138.362,135.299,138.31 | |
| GOOGL,2021-08-17,137.75,138.266,136.082,136.662 | |
| GOOGL,2021-08-18,136.5,137.104,135.322,135.449 | |
| GOOGL,2021-08-19,134.436,136.353,134.25,135.68 | |
| GOOGL,2021-08-20,136.0,137.554,135.25,137.43 | |
| GOOGL,2021-08-23,137.969,140.874,137.608,140.041 | |
| GOOGL,2021-08-24,140.612,142.08,140.338,141.262 | |
| GOOGL,2021-08-25,141.625,142.189,141.376,142.079 | |
| GOOGL,2021-08-26,141.75,142.418,141.357,141.44 | |
| GOOGL,2021-08-27,141.652,144.512,141.497,144.004 | |
| GOOGL,2021-08-30,144.4,145.97,144.163,144.59 | |
| GOOGL,2021-08-31,145.147,145.171,144.281,144.698 | |
| GOOGL,2021-09-01,145.0,146.254,144.884,145.216 | |
| GOOGL,2021-09-02,145.216,145.519,143.185,143.287 | |
| GOOGL,2021-09-03,143.08,144.155,142.401,143.74 | |
| GOOGL,2021-09-07,143.834,144.565,143.619,144.281 | |
| GOOGL,2021-09-08,144.1,144.4,143.0,143.691 | |
| GOOGL,2021-09-09,143.84,144.31,143.178,143.541 | |
| GOOGL,2021-09-10,144.212,144.718,140.738,140.876 | |
| GOOGL,2021-09-13,141.95,142.95,141.25,142.332 | |
| GOOGL,2021-09-14,142.995,143.363,141.75,142.544 | |
| GOOGL,2021-09-15,142.772,144.45,141.348,144.43 | |
| GOOGL,2021-09-16,143.95,144.3,142.402,143.61 | |
| GOOGL,2021-09-17,143.031,143.45,140.47,140.8 | |
| GOOGL,2021-09-20,138.162,139.0,136.322,138.719 | |
| GOOGL,2021-09-21,139.749,140.012,138.278,139.033 | |
| GOOGL,2021-09-22,139.304,140.887,138.552,140.284 | |
| GOOGL,2021-09-23,140.988,141.696,140.402,141.216 | |
| GOOGL,2021-09-24,140.538,142.33,140.241,142.215 | |
| GOOGL,2021-09-27,140.804,141.938,140.068,141.072 | |
| GOOGL,2021-09-28,138.655,139.096,135.36,135.83 | |
| GOOGL,2021-09-29,136.98,137.151,133.865,134.354 | |
| GOOGL,2021-09-30,134.262,135.542,133.556,133.676 | |
| GOOGL,2021-10-01,134.448,136.91,134.073,136.543 | |
| GOOGL,2021-10-04,135.96,135.96,131.05,133.66 | |
| GOOGL,2021-10-05,134.041,137.224,134.041,136.023 | |
| GOOGL,2021-10-06,134.75,137.75,134.55,137.565 | |
| GOOGL,2021-10-07,138.892,140.042,138.651,139.225 | |
| GOOGL,2021-10-08,139.577,140.331,139.218,139.786 | |
| GOOGL,2021-10-11,139.292,140.712,138.859,138.914 | |
| GOOGL,2021-10-12,139.48,139.507,135.76,136.449 | |
| GOOGL,2021-10-13,137.402,138.0,136.519,137.582 | |
| GOOGL,2021-10-14,139.474,141.337,138.825,141.151 | |
| GOOGL,2021-10-15,141.614,141.718,140.755,141.368 | |
| GOOGL,2021-10-18,141.076,142.796,141.069,142.778 | |
| GOOGL,2021-10-19,143.388,143.662,142.6,143.237 | |
| GOOGL,2021-10-20,143.338,143.546,141.377,141.769 | |
| GOOGL,2021-10-21,141.769,142.156,140.5,141.886 | |
| GOOGL,2021-10-22,139.15,140.583,136.056,137.566 | |
| GOOGL,2021-10-25,137.55,138.0,135.424,137.447 | |
| GOOGL,2021-10-26,139.264,140.083,138.305,139.308 | |
| GOOGL,2021-10-27,139.405,148.65,139.405,146.218 | |
| GOOGL,2021-10-28,147.134,147.158,144.627,145.849 | |
| GOOGL,2021-10-29,145.078,148.242,144.65,148.046 | |
| GOOGL,2021-11-01,148.046,148.046,143.226,143.497 | |
| GOOGL,2021-11-02,144.58,146.609,144.336,145.432 | |
| GOOGL,2021-11-03,145.901,146.669,144.591,146.598 | |
| GOOGL,2021-11-04,147.124,149.734,146.308,148.267 | |
| GOOGL,2021-11-05,149.17,150.328,148.197,148.852 | |
| GOOGL,2021-11-08,149.825,150.615,148.43,149.031 | |
| GOOGL,2021-11-09,149.233,149.834,147.245,148.918 | |
| GOOGL,2021-11-10,147.5,148.07,144.538,145.894 | |
| GOOGL,2021-11-11,146.49,147.536,145.6,145.766 | |
| GOOGL,2021-11-12,146.616,148.85,145.411,148.678 | |
| GOOGL,2021-11-15,148.901,149.55,147.575,148.452 | |
| GOOGL,2021-11-16,148.15,148.762,147.312,147.876 | |
| GOOGL,2021-11-17,148.028,148.56,147.24,148.047 | |
| GOOGL,2021-11-18,148.242,150.58,147.884,149.838 | |
| GOOGL,2021-11-19,149.975,150.966,148.899,148.926 | |
| GOOGL,2021-11-22,149.332,149.83,146.147,146.302 | |
| GOOGL,2021-11-23,146.153,146.66,144.115,145.782 | |
| GOOGL,2021-11-24,145.474,146.249,144.373,146.12 | |
| GOOGL,2021-11-26,144.348,144.558,141.842,142.183 | |
| GOOGL,2021-11-29,144.0,146.297,143.894,145.531 | |
| GOOGL,2021-11-30,145.008,146.0,141.602,141.897 | |
| GOOGL,2021-12-01,144.0,145.95,140.912,141.052 | |
| GOOGL,2021-12-02,141.25,143.864,140.214,142.966 | |
| GOOGL,2021-12-03,143.681,144.4,140.301,142.002 | |
| GOOGL,2021-12-06,143.04,143.853,140.15,143.155 | |
| GOOGL,2021-12-07,145.596,147.531,145.228,147.27 | |
| GOOGL,2021-12-08,147.596,148.393,146.406,148.186 | |
| GOOGL,2021-12-09,147.591,149.1,147.115,147.638 | |
| GOOGL,2021-12-10,148.7,148.978,146.704,148.002 | |
| GOOGL,2021-12-13,147.782,147.97,145.517,145.826 | |
| GOOGL,2021-12-14,143.968,144.48,141.215,143.907 | |
| GOOGL,2021-12-15,143.409,146.721,141.678,146.441 | |
| GOOGL,2021-12-16,147.17,147.677,143.607,144.445 | |
| GOOGL,2021-12-17,142.5,143.834,141.3,141.725 | |
| GOOGL,2021-12-20,140.12,141.774,139.321,141.607 | |
| GOOGL,2021-12-21,142.054,143.869,140.502,143.472 | |
| GOOGL,2021-12-22,143.068,146.5,143.068,146.415 | |
| GOOGL,2021-12-23,146.5,148.243,146.452,146.916 | |
| GOOGL,2021-12-27,147.256,148.344,147.169,147.906 | |
| GOOGL,2021-12-28,148.236,148.299,146.054,146.687 | |
| GOOGL,2021-12-29,146.644,147.417,145.647,146.655 | |
| GOOGL,2021-12-30,146.694,147.3,145.994,146.2 | |
| GOOGL,2021-12-31,146.05,146.698,144.852,144.852 | |
| GOOGL,2022-01-03,145.055,145.851,143.713,144.992 | |
| GOOGL,2022-01-04,145.396,146.485,143.716,144.4 | |
| GOOGL,2022-01-05,144.42,144.499,137.688,137.775 | |
| GOOGL,2022-01-06,136.998,139.94,136.558,137.748 | |
| GOOGL,2022-01-07,138.146,138.448,135.766,137.017 | |
| GOOGL,2022-01-10,135.078,138.82,133.164,138.67 | |
| GOOGL,2022-01-11,138.007,140.216,136.692,139.736 | |
| GOOGL,2022-01-12,141.15,142.608,140.694,141.43 | |
| GOOGL,2022-01-13,141.54,142.85,138.409,138.587 | |
| GOOGL,2022-01-14,137.079,140.742,136.998,139.48 | |
| GOOGL,2022-01-18,136.175,137.132,135.438,135.998 | |
| GOOGL,2022-01-19,136.523,137.96,135.016,135.116 | |
| GOOGL,2022-01-20,136.25,137.626,132.965,133.308 | |
| GOOGL,2022-01-21,132.594,134.866,130.086,130.352 | |
| GOOGL,2022-01-24,125.978,131.203,124.5,130.804 | |
| GOOGL,2022-01-25,128.74,129.399,126.501,126.935 | |
| GOOGL,2022-01-26,131.119,133.0,127.142,129.233 | |
| GOOGL,2022-01-27,131.304,132.652,128.932,129.005 | |
| GOOGL,2022-01-28,129.659,133.356,128.485,133.351 | |
| GOOGL,2022-01-31,134.162,135.473,132.21,135.304 | |
| GOOGL,2022-02-01,137.594,137.793,134.368,137.644 | |
| GOOGL,2022-02-02,151.25,151.547,145.523,148.0 | |
| GOOGL,2022-02-03,145.706,149.675,142.665,143.09 | |
| GOOGL,2022-02-04,143.445,144.875,140.515,143.293 | |
| GOOGL,2022-02-07,144.25,144.25,138.9,139.201 | |
| GOOGL,2022-02-08,139.026,140.0,137.014,139.399 | |
| GOOGL,2022-02-09,140.964,142.524,140.187,141.592 | |
| GOOGL,2022-02-10,139.704,141.484,137.957,138.62 | |
| GOOGL,2022-02-11,138.6,139.156,133.4,134.282 | |
| GOOGL,2022-02-14,133.257,136.3,133.257,135.526 | |
| GOOGL,2022-02-15,137.57,138.108,135.822,136.608 | |
| GOOGL,2022-02-16,136.646,138.086,134.924,137.738 | |
| GOOGL,2022-02-17,136.243,137.113,132.478,132.539 | |
| GOOGL,2022-02-18,133.467,134.07,130.196,130.403 | |
| GOOGL,2022-02-22,129.838,132.18,128.223,129.814 | |
| GOOGL,2022-02-23,131.648,132.051,127.528,127.588 | |
| GOOGL,2022-02-24,124.953,133.0,124.953,132.691 | |
| GOOGL,2022-02-25,133.552,135.272,131.752,134.46 | |
| GOOGL,2022-02-28,133.05,135.752,132.592,135.057 | |
| GOOGL,2022-03-01,134.878,136.256,133.218,134.062 | |
| GOOGL,2022-03-02,134.628,135.262,133.072,134.572 | |
| GOOGL,2022-03-03,136.01,136.439,133.026,133.9 | |
| GOOGL,2022-03-04,132.928,133.852,130.338,131.906 | |
| GOOGL,2022-03-07,131.488,131.735,126.295,126.378 | |
| GOOGL,2022-03-08,126.25,131.25,125.675,127.104 | |
| GOOGL,2022-03-09,131.25,133.736,129.901,133.42 | |
| GOOGL,2022-03-10,131.266,133.272,130.912,132.43 | |
| GOOGL,2022-03-11,133.488,133.796,129.632,129.87 | |
| GOOGL,2022-03-14,130.25,130.409,125.275,125.951 | |
| GOOGL,2022-03-15,126.976,129.854,125.72,129.198 | |
| GOOGL,2022-03-16,130.733,133.333,128.734,133.281 | |
| GOOGL,2022-03-17,133.149,134.08,132.185,133.839 | |
| GOOGL,2022-03-18,133.424,136.244,132.258,136.126 | |
| GOOGL,2022-03-21,136.164,137.05,134.092,136.102 | |
| GOOGL,2022-03-22,136.102,141.05,136.102,139.868 | |
| GOOGL,2022-03-23,138.703,139.588,137.835,138.276 | |
| GOOGL,2022-03-24,139.2,141.619,137.751,141.572 | |
| GOOGL,2022-03-25,141.916,142.035,139.738,141.673 | |
| GOOGL,2022-03-28,140.901,142.002,139.811,141.456 | |
| GOOGL,2022-03-29,142.647,143.794,142.038,142.506 | |
| GOOGL,2022-03-30,142.46,142.72,141.6,141.938 | |
| GOOGL,2022-03-31,142.053,142.108,139.024,139.068 | |
| GOOGL,2022-04-01,139.5,140.471,138.308,140.151 | |
| GOOGL,2022-04-04,140.358,143.712,140.31,142.972 | |
| GOOGL,2022-04-05,142.869,142.99,140.382,140.591 | |
| GOOGL,2022-04-06,138.75,139.36,135.517,136.548 | |
| GOOGL,2022-04-07,136.01,137.164,134.227,135.888 | |
| GOOGL,2022-04-08,135.584,135.67,132.966,133.288 | |
| GOOGL,2022-04-11,131.824,132.092,128.668,128.824 | |
| GOOGL,2022-04-12,131.6,131.6,126.789,127.714 | |
| GOOGL,2022-04-13,128.0,130.334,127.741,129.894 | |
| GOOGL,2022-04-14,130.48,130.48,126.601,126.73 | |
| GOOGL,2022-04-18,127.0,128.212,126.182,127.676 | |
| GOOGL,2022-04-19,127.691,130.333,126.999,130.009 | |
| GOOGL,2022-04-20,130.892,131.399,127.5,128.04 | |
| GOOGL,2022-04-21,129.25,130.098,124.527,124.814 | |
| GOOGL,2022-04-22,125.0,125.402,118.925,119.636 | |
| GOOGL,2022-04-25,119.101,123.278,118.511,123.074 | |
| GOOGL,2022-04-26,122.294,122.51,118.511,118.65 | |
| GOOGL,2022-04-27,114.469,117.242,112.737,114.294 | |
| GOOGL,2022-04-28,116.415,119.649,114.115,118.522 | |
| GOOGL,2022-04-29,116.734,117.92,113.814,114.11 | |
| GOOGL,2022-05-02,113.405,116.746,112.6,116.583 | |
| GOOGL,2022-05-03,116.431,118.442,116.035,117.334 | |
| GOOGL,2022-05-04,117.032,122.854,115.116,122.261 | |
| GOOGL,2022-05-05,120.204,121.039,115.006,116.506 | |
| GOOGL,2022-05-06,115.184,117.571,114.016,115.746 | |
| GOOGL,2022-05-09,113.25,115.077,112.001,112.511 | |
| GOOGL,2022-05-10,115.508,116.25,112.901,114.395 | |
| GOOGL,2022-05-11,113.236,116.364,113.236,113.602 | |
| GOOGL,2022-05-12,111.378,114.295,109.824,112.844 | |
| GOOGL,2022-05-13,114.533,117.875,113.605,116.051 | |
| GOOGL,2022-05-16,114.956,116.17,113.89,114.445 | |
| GOOGL,2022-05-17,116.84,116.9,114.87,116.473 | |
| GOOGL,2022-05-18,115.0,115.4,111.556,111.899 | |
| GOOGL,2022-05-19,111.432,113.01,110.0,110.384 | |
| GOOGL,2022-05-20,111.951,112.184,105.796,108.908 | |
| GOOGL,2022-05-23,109.588,112.148,108.741,111.488 | |
| GOOGL,2022-05-24,105.772,106.458,101.885,105.97 | |
| GOOGL,2022-05-25,104.986,106.5,103.857,105.805 | |
| GOOGL,2022-05-26,105.677,108.649,105.225,107.792 | |
| GOOGL,2022-05-27,109.483,112.318,109.138,112.316 | |
| GOOGL,2022-05-31,112.746,115.735,112.078,113.762 | |
| GOOGL,2022-06-01,114.855,117.102,113.25,113.892 | |
| GOOGL,2022-06-02,114.0,117.899,112.946,117.622 | |
| GOOGL,2022-06-03,116.062,116.322,113.518,114.541 | |
| GOOGL,2022-06-06,116.705,119.347,116.164,116.82 | |
| GOOGL,2022-06-07,115.48,117.691,115.052,117.149 | |
| GOOGL,2022-06-08,116.762,118.57,116.6,117.194 | |
| GOOGL,2022-06-09,116.328,118.299,114.776,114.836 | |
| GOOGL,2022-06-10,112.445,113.279,110.366,111.162 | |
| GOOGL,2022-06-13,106.786,108.792,106.119,106.392 | |
| GOOGL,2022-06-14,106.535,107.924,105.8,106.715 | |
| GOOGL,2022-06-15,108.545,111.423,107.67,109.764 | |
| GOOGL,2022-06-16,107.221,108.648,105.138,106.034 | |
| GOOGL,2022-06-17,106.034,108.699,105.046,107.143 | |
| GOOGL,2022-06-21,108.93,112.489,108.6,111.544 | |
| GOOGL,2022-06-22,110.556,113.346,110.382,111.488 | |
| GOOGL,2022-06-23,112.232,112.742,110.501,112.242 | |
| GOOGL,2022-06-24,112.995,118.079,112.953,117.975 | |
| GOOGL,2022-06-27,118.273,118.58,115.18,115.834 | |
| GOOGL,2022-06-28,115.803,117.31,111.848,112.008 | |
| GOOGL,2022-06-29,111.552,113.16,110.873,111.702 | |
| GOOGL,2022-06-30,110.0,110.888,106.75,108.963 | |
| GOOGL,2022-07-01,107.933,109.25,106.73,108.738 | |
| GOOGL,2022-07-05,107.101,113.377,105.732,113.263 | |
| GOOGL,2022-07-06,113.302,115.59,111.476,114.572 | |
| GOOGL,2022-07-07,115.08,119.19,114.834,118.783 | |
| GOOGL,2022-07-08,117.25,119.685,116.901,119.354 | |
| GOOGL,2022-07-11,117.998,117.998,115.33,115.676 | |
| GOOGL,2022-07-12,116.215,116.974,113.69,114.02 | |
| GOOGL,2022-07-13,111.701,114.196,111.202,111.354 | |
| GOOGL,2022-07-14,110.21,111.093,108.373,110.367 | |
| GOOGL,2022-07-15,112.001,113.14,110.9,111.778 | |
| GOOGL,2022-07-18,112.64,113.68,108.37,109.03 | |
| GOOGL,2022-07-19,110.85,114.02,109.56,113.81 | |
| GOOGL,2022-07-20,113.17,115.4,112.48,113.9 | |
| GOOGL,2022-07-21,114.28,114.55,111.113,114.34 | |
| GOOGL,2022-07-22,111.0,112.34,106.5,107.9 | |
| GOOGL,2022-07-25,108.41,109.87,106.3,107.51 | |
| GOOGL,2022-07-26,106.6,107.2,104.07,105.02 | |
| GOOGL,2022-07-27,109.26,113.91,108.01,113.06 | |
| GOOGL,2022-07-28,112.37,114.34,111.46,114.22 | |
| GOOGL,2022-07-29,113.08,116.705,113.06,116.32 | |
| GOOGL,2022-08-01,115.3,116.72,114.34,114.86 | |
| GOOGL,2022-08-02,114.0,116.35,113.72,115.13 | |
| GOOGL,2022-08-03,115.71,118.62,115.48,118.08 | |
| GOOGL,2022-08-04,117.48,118.78,116.89,118.19 | |
| GOOGL,2022-08-05,116.23,118.106,116.0,117.47 | |
| GOOGL,2022-08-08,118.39,120.15,116.88,117.3 | |
| GOOGL,2022-08-09,117.135,117.32,115.71,116.63 | |
| GOOGL,2022-08-10,118.78,120.92,118.41,119.7 | |
| GOOGL,2022-08-11,121.28,121.49,118.56,118.84 | |
| GOOGL,2022-08-12,120.26,121.68,119.46,121.68 | |
| GOOGL,2022-08-15,121.13,122.3,120.61,122.08 | |
| GOOGL,2022-08-16,121.52,122.43,120.64,121.7 | |
| GOOGL,2022-08-17,120.12,121.29,119.38,119.55 | |
| GOOGL,2022-08-18,119.43,120.82,118.72,120.17 | |
| GOOGL,2022-08-19,119.06,119.15,116.76,117.21 | |
| GOOGL,2022-08-22,115.2,115.63,113.85,114.24 | |
| GOOGL,2022-08-23,113.475,115.01,113.43,113.86 | |
| GOOGL,2022-08-24,113.5,114.78,112.87,113.69 | |
| GOOGL,2022-08-25,114.235,116.72,114.11,116.65 | |
| GOOGL,2022-08-26,114.72,115.12,110.19,110.34 | |
| GOOGL,2022-08-29,109.99,110.95,108.8,109.42 | |
| GOOGL,2022-08-30,110.17,110.5,107.8,108.94 | |
| GOOGL,2022-08-31,110.65,110.85,108.13,108.22 | |
| GOOGL,2022-09-01,108.28,110.445,107.36,109.74 | |
| GOOGL,2022-09-02,110.59,110.74,107.26,107.85 | |
| GOOGL,2022-09-06,107.3,108.03,105.78,106.81 | |
| GOOGL,2022-09-07,107.06,109.98,106.9,109.45 | |
| GOOGL,2022-09-08,108.04,109.6,107.16,108.38 | |
| GOOGL,2022-09-09,109.065,110.99,109.02,110.65 | |
| GOOGL,2022-09-12,110.99,111.62,109.93,110.86 | |
| GOOGL,2022-09-13,107.8,108.3,104.09,104.32 | |
| GOOGL,2022-09-14,104.57,105.275,103.66,105.0 | |
| GOOGL,2022-09-15,104.03,105.27,102.35,102.91 | |
| GOOGL,2022-09-16,102.07,103.13,100.94,102.8 | |
| GOOGL,2022-09-19,101.75,103.33,101.55,103.07 | |
| GOOGL,2022-09-20,102.08,102.37,100.52,101.14 | |
| GOOGL,2022-09-21,101.67,102.88,99.27,99.28 | |
| GOOGL,2022-09-22,98.82,101.24,98.79,100.14 | |
| GOOGL,2022-09-23,99.63,99.66,97.47,98.74 | |
| GOOGL,2022-09-26,98.1,99.88,97.8,98.17 | |
| GOOGL,2022-09-27,99.43,100.0,96.872,97.5 | |
| GOOGL,2022-09-28,97.65,100.7,97.11,100.05 | |
| GOOGL,2022-09-29,98.64,98.64,95.96,97.42 | |
| GOOGL,2022-09-30,97.05,98.9,95.56,95.65 | |
| GOOGL,2022-10-03,96.76,99.2872,96.521,98.64 | |
| GOOGL,2022-10-04,100.44,101.84,100.38,101.64 | |
| GOOGL,2022-10-05,99.825,101.93,98.8,101.43 | |
| GOOGL,2022-10-06,100.68,102.925,100.59,101.42 | |
| GOOGL,2022-10-07,99.85,100.53,98.295,98.68 | |
| GOOGL,2022-10-10,99.0,99.095,97.01,97.86 | |
| GOOGL,2022-10-11,97.43,99.245,96.31,97.18 | |
| GOOGL,2022-10-12,97.3,98.75,96.735,97.56 | |
| GOOGL,2022-10-13,95.15,99.775,94.3836,99.06 | |
| GOOGL,2022-10-14,99.99,100.69,96.37,96.56 | |
| GOOGL,2022-10-17,98.86,100.93,98.83,99.97 | |
| GOOGL,2022-10-18,103.13,103.47,99.97,100.77 | |
| GOOGL,2022-10-19,100.01,101.018,98.9201,99.63 | |
| GOOGL,2022-10-20,100.0,102.32,99.39,99.97 | |
| GOOGL,2022-10-21,97.845,101.31,97.72,101.13 | |
| GOOGL,2022-10-24,101.8,102.75,99.98,102.52 | |
| GOOGL,2022-10-25,102.9,104.82,102.72,104.48 | |
| GOOGL,2022-10-26,96.43,98.31,94.69,94.93 | |
| GOOGL,2022-10-27,94.52,95.43,91.8,92.22 | |
| GOOGL,2022-10-28,92.27,96.55,92.13,96.29 | |
| GOOGL,2022-10-31,95.42,96.03,93.98,94.51 | |
| GOOGL,2022-11-01,95.45,96.03,90.37,90.47 | |
| GOOGL,2022-11-02,90.94,91.18,86.88,86.97 | |
| GOOGL,2022-11-03,86.32,86.52,83.34,83.43 | |
| GOOGL,2022-11-04,85.4,86.64,83.71,86.58 | |
| GOOGL,2022-11-07,87.28,88.9,86.85,88.49 | |
| GOOGL,2022-11-08,88.9,90.32,87.5901,88.9 | |
| GOOGL,2022-11-09,88.45,89.435,87.28,87.32 | |
| GOOGL,2022-11-10,92.25,94.39,91.61,93.94 | |
| GOOGL,2022-11-11,94.69,96.93,93.92,96.41 | |
| GOOGL,2022-11-14,95.09,96.79,94.51,95.7 | |
| GOOGL,2022-11-15,98.26,100.14,96.71,98.44 | |
| GOOGL,2022-11-16,97.9,99.6375,97.64,98.85 | |
| GOOGL,2022-11-17,96.97,99.28,96.79,98.36 | |
| GOOGL,2022-11-18,98.77,98.9,96.37,97.43 | |
| GOOGL,2022-11-21,97.29,98.4,95.355,95.6 | |
| GOOGL,2022-11-22,95.95,97.22,94.05,97.05 | |
| GOOGL,2022-11-23,97.09,98.76,97.09,98.46 | |
| GOOGL,2022-11-25,98.24,98.64,97.4,97.46 | |
| GOOGL,2022-11-28,97.0363,97.58,95.61,96.05 | |
| GOOGL,2022-11-29,95.73,96.12,94.11,95.19 | |
| GOOGL,2022-11-30,94.82,101.04,94.42,100.99 | |
| GOOGL,2022-12-01,101.02,102.25,100.25,100.99 | |
| GOOGL,2022-12-02,99.05,100.77,98.9,100.44 | |
| GOOGL,2022-12-05,99.4,101.38,99.0,99.48 | |
| GOOGL,2022-12-06,99.3,99.78,96.42,96.98 | |
| GOOGL,2022-12-07,96.41,96.8811,94.715,94.94 | |
| GOOGL,2022-12-08,95.38,95.58,93.45,93.71 | |
| GOOGL,2022-12-09,93.77,94.26,92.75,92.83 | |
| GOOGL,2022-12-12,92.71,93.56,91.61,93.31 | |
| GOOGL,2022-12-13,97.76,99.53,95.03,95.63 | |
| GOOGL,2022-12-14,95.2,96.87,93.6,95.07 | |
| GOOGL,2022-12-15,93.13,93.64,90.01,90.86 | |
| GOOGL,2022-12-16,90.76,91.33,89.52,90.26 | |
| GOOGL,2022-12-19,90.255,90.56,88.21,88.44 | |
| GOOGL,2022-12-20,88.11,89.175,87.4401,89.02 | |
| GOOGL,2022-12-21,89.08,90.22,88.32,89.58 | |
| GOOGL,2022-12-22,88.16,88.54,86.32,87.76 | |
| GOOGL,2022-12-23,87.11,89.545,87.07,89.23 | |
| GOOGL,2022-12-27,88.795,88.94,87.01,87.39 | |
| GOOGL,2022-12-28,86.98,88.04,85.94,86.02 | |
| GOOGL,2022-12-29,86.62,88.845,86.61,88.45 | |
| GOOGL,2022-12-30,86.98,88.3,86.57,88.23 | |
| GOOGL,2023-01-03,89.585,91.05,88.52,89.12 | |
| GOOGL,2023-01-04,90.35,90.65,87.271,88.08 | |
| GOOGL,2023-01-05,87.47,87.57,85.9,86.2 | |
| GOOGL,2023-01-06,86.79,87.69,84.86,87.34 | |
| GOOGL,2023-01-09,88.36,90.05,87.86,88.02 | |
| GOOGL,2023-01-10,85.98,88.67,85.83,88.42 | |
| GOOGL,2023-01-11,89.18,91.6,89.01,91.52 | |
| GOOGL,2023-01-12,91.48,91.87,89.75,91.13 | |
| GOOGL,2023-01-13,90.85,92.19,90.1299,92.12 | |
| GOOGL,2023-01-17,92.06,92.25,90.05,91.29 | |
| GOOGL,2023-01-18,92.14,92.7999,90.64,91.12 | |
| GOOGL,2023-01-19,90.72,93.605,90.63,93.05 | |
| GOOGL,2023-01-20,95.1,98.3,95.02,98.02 | |
| GOOGL,2023-01-23,97.95,100.04,97.5,99.79 | |
| GOOGL,2023-01-24,98.1,99.61,97.2,97.7 | |
| GOOGL,2023-01-25,95.57,96.162,93.76,95.22 | |
| GOOGL,2023-01-26,96.5,97.57,95.38,97.52 | |
| GOOGL,2023-01-27,97.31,100.32,97.31,99.37 | |
| GOOGL,2023-01-30,97.48,98.29,96.395,96.94 | |
| GOOGL,2023-01-31,96.87,98.88,96.82,98.84 | |
| GOOGL,2023-02-01,98.71,101.19,97.58,100.43 | |
| GOOGL,2023-02-02,105.8,107.85,105.61,107.74 | |
| GOOGL,2023-02-03,102.93,107.81,102.58,104.78 | |
| GOOGL,2023-02-06,102.4,104.36,101.88,102.9 | |
| GOOGL,2023-02-07,103.22,108.18,103.12,107.64 | |
| GOOGL,2023-02-08,102.05,103.14,98.035,99.37 | |
| GOOGL,2023-02-09,100.0,100.03,93.63,95.01 | |
| GOOGL,2023-02-10,95.45,96.75,94.25,94.57 | |
| GOOGL,2023-02-13,94.74,95.2,93.84,94.61 | |
| GOOGL,2023-02-14,94.43,94.845,92.26,94.68 | |
| GOOGL,2023-02-15,94.49,97.12,94.15,96.94 | |
| GOOGL,2023-02-16,95.37,97.68,94.74,95.51 | |
| GOOGL,2023-02-17,94.85,95.5599,93.21,94.35 | |
| GOOGL,2023-02-21,93.0,93.1,91.72,91.79 | |
| GOOGL,2023-02-22,91.7,92.11,90.61,91.65 | |
| GOOGL,2023-02-23,91.92,91.94,89.76,90.89 | |
| GOOGL,2023-02-24,89.44,89.89,88.575,89.13 | |
| GOOGL,2023-02-27,89.87,90.16,89.335,89.87 | |
| GOOGL,2023-02-28,89.33,91.23,89.32,90.06 | |
| GOOGL,2023-03-01,89.98,91.03,89.67,90.36 | |
| GOOGL,2023-03-02,89.66,92.275,89.59,92.0 | |
| GOOGL,2023-03-03,92.48,93.73,92.45,93.65 | |
| GOOGL,2023-03-06,94.015,95.97,94.0,95.13 | |
| GOOGL,2023-03-07,94.98,95.67,93.53,93.86 | |
| GOOGL,2023-03-08,94.12,95.955,94.0,94.25 | |
| GOOGL,2023-03-09,94.05,95.53,91.9,92.32 | |
| GOOGL,2023-03-10,92.17,92.79,90.395,90.63 | |
| GOOGL,2023-03-13,90.09,92.57,89.42,91.11 | |
| GOOGL,2023-03-14,92.56,94.36,92.44,93.97 | |
| GOOGL,2023-03-15,93.22,96.93,92.64,96.11 | |
| GOOGL,2023-03-16,96.2,101.19,95.5,100.32 | |
| GOOGL,2023-03-17,100.26,102.835,100.1,101.62 | |
| GOOGL,2023-03-20,100.12,101.75,99.87,101.22 | |
| GOOGL,2023-03-21,101.25,105.1,101.22,104.92 | |
| GOOGL,2023-03-22,104.27,106.59,103.33,103.37 | |
| GOOGL,2023-03-23,105.06,106.3,104.46,105.6 | |
| GOOGL,2023-03-24,104.99,105.49,103.84,105.44 | |
| GOOGL,2023-03-27,104.615,104.76,101.927,102.46 | |
| GOOGL,2023-03-28,102.44,102.45,99.74,101.03 | |
| GOOGL,2023-03-29,102.28,102.49,100.65,101.39 | |
| GOOGL,2023-03-30,100.91,101.155,99.78,100.89 | |
| GOOGL,2023-03-31,101.3,103.89,101.04,103.73 | |
| GOOGL,2023-04-03,102.39,104.53,101.93,104.36 | |
| GOOGL,2023-04-04,104.33,105.58,104.04,104.72 | |
| GOOGL,2023-04-05,105.78,106.1,103.66,104.47 | |
| GOOGL,2023-04-06,105.26,109.17,104.33,108.42 | |
| GOOGL,2023-04-10,106.98,107.59,105.12,106.44 | |
| GOOGL,2023-04-11,106.55,106.73,104.68,105.35 | |
| GOOGL,2023-04-12,106.58,106.75,104.34,104.64 | |
| GOOGL,2023-04-13,105.84,107.49,105.84,107.43 | |
| GOOGL,2023-04-14,106.89,108.94,106.84,108.87 | |
| GOOGL,2023-04-17,104.658,106.16,104.52,105.97 | |
| GOOGL,2023-04-18,106.49,106.54,104.07,104.5 | |
| GOOGL,2023-04-19,103.58,104.98,103.07,104.18 | |
| GOOGL,2023-04-20,103.91,106.25,103.868,105.29 | |
| GOOGL,2023-04-21,105.47,106.0,104.78,105.41 | |
| GOOGL,2023-04-24,105.49,106.63,104.7,105.97 | |
| GOOGL,2023-04-25,105.825,106.69,103.84,103.85 | |
| GOOGL,2023-04-26,104.92,106.35,102.63,103.71 | |
| GOOGL,2023-04-27,104.45,108.37,103.54,107.59 | |
| GOOGL,2023-04-28,107.04,107.35,105.09,107.34 | |
| GOOGL,2023-05-01,106.84,107.99,106.82,107.2 | |
| GOOGL,2023-05-02,107.14,107.2,103.71,105.32 | |
| GOOGL,2023-05-03,105.53,107.49,104.96,105.41 | |
| GOOGL,2023-05-04,105.485,105.6,103.97,104.69 | |
| GOOGL,2023-05-05,104.82,105.88,104.11,105.57 | |
| GOOGL,2023-05-08,105.18,107.96,105.16,107.77 | |
| GOOGL,2023-05-09,108.39,110.15,107.19,107.35 | |
| GOOGL,2023-05-10,107.97,112.94,107.93,111.75 | |
| GOOGL,2023-05-11,115.395,117.92,114.41,116.57 | |
| GOOGL,2023-05-12,116.68,118.03,116.11,117.51 | |
| GOOGL,2023-05-15,116.11,118.48,116.01,116.51 | |
| GOOGL,2023-05-16,116.49,120.75,116.43,119.51 | |
| GOOGL,2023-05-17,119.61,121.67,118.89,120.84 | |
| GOOGL,2023-05-18,120.95,123.31,120.83,122.83 | |
| GOOGL,2023-05-19,123.55,125.97,122.15,122.76 | |
| GOOGL,2023-05-22,122.94,126.43,122.74,125.05 | |
| GOOGL,2023-05-23,124.16,124.625,122.21,122.56 | |
| GOOGL,2023-05-24,121.12,121.91,119.86,120.9 | |
| GOOGL,2023-05-25,124.52,125.32,121.96,123.48 | |
| GOOGL,2023-05-26,123.17,125.26,122.45,124.61 | |
| GOOGL,2023-05-30,125.64,125.66,122.0,123.67 | |
| GOOGL,2023-05-31,122.75,124.06,122.5,122.87 | |
| GOOGL,2023-06-01,122.815,124.42,122.62,123.72 | |
| GOOGL,2023-06-02,123.99,126.15,123.76,124.67 | |
| GOOGL,2023-06-05,124.01,127.43,123.84,126.01 | |
| GOOGL,2023-06-06,126.01,128.29,125.36,127.31 | |
| GOOGL,2023-06-07,126.97,129.04,122.12,122.5 | |
| GOOGL,2023-06-08,122.225,123.225,121.24,122.14 | |
| GOOGL,2023-06-09,122.25,123.755,121.91,122.23 | |
| GOOGL,2023-06-12,122.785,124.05,121.66,123.64 | |
| GOOGL,2023-06-13,124.98,125.16,123.18,123.83 | |
| GOOGL,2023-06-14,123.1,124.05,121.45,123.67 | |
| GOOGL,2023-06-15,123.14,125.46,122.4,125.09 | |
| GOOGL,2023-06-16,125.93,126.108,123.28,123.53 | |
| GOOGL,2023-06-20,122.93,124.57,122.14,123.1 | |
| GOOGL,2023-06-21,122.4,122.66,120.1,120.55 | |
| GOOGL,2023-06-22,120.0,123.24,118.83,123.15 | |
| GOOGL,2023-06-23,121.38,122.788,121.06,122.34 | |
| GOOGL,2023-06-26,121.22,122.0,118.265,118.34 | |
| GOOGL,2023-06-27,117.08,119.08,116.1,118.33 | |
| GOOGL,2023-06-28,117.09,120.39,116.85,120.18 | |
| GOOGL,2023-06-29,119.24,120.06,118.295,119.1 | |
| GOOGL,2023-06-30,120.17,121.08,119.69,119.7 | |
| GOOGL,2023-07-03,119.24,120.19,118.818,119.9 | |
| GOOGL,2023-07-05,119.24,122.61,119.23,121.75 | |
| GOOGL,2023-07-06,119.795,120.3,118.4,120.11 | |
| GOOGL,2023-07-07,120.1,121.05,119.4,119.48 | |
| GOOGL,2023-07-10,118.3,118.305,116.135,116.45 | |
| GOOGL,2023-07-11,116.29,117.71,115.35,117.14 | |
| GOOGL,2023-07-12,118.8,120.33,118.414,118.93 | |
| GOOGL,2023-07-13,120.93,124.83,120.45,124.54 | |
| GOOGL,2023-07-14,124.8,126.775,123.49,125.42 | |
| GOOGL,2023-07-17,125.94,127.1,124.195,124.65 | |
| GOOGL,2023-07-18,124.6,124.68,122.96,123.76 | |
| GOOGL,2023-07-19,124.6,125.18,121.8,122.03 | |
| GOOGL,2023-07-20,121.42,124.09,118.22,119.2 | |
| GOOGL,2023-07-21,120.62,120.99,118.73,120.02 | |
| GOOGL,2023-07-24,121.66,123.0,120.98,121.53 | |
| GOOGL,2023-07-25,121.36,123.145,121.02,122.21 | |
| GOOGL,2023-07-26,130.07,130.98,128.32,129.27 | |
| GOOGL,2023-07-27,131.67,133.24,128.79,129.4 | |
| GOOGL,2023-07-28,130.78,133.74,130.57,132.58 | |
| GOOGL,2023-07-31,132.73,133.525,131.775,132.72 | |
| GOOGL,2023-08-01,130.775,132.63,130.68,131.55 | |
| GOOGL,2023-08-02,129.45,130.09,127.56,128.38 | |
| GOOGL,2023-08-03,127.97,129.385,127.42,128.45 | |
| GOOGL,2023-08-04,129.28,131.51,127.91,128.11 | |
| GOOGL,2023-08-07,129.16,131.61,129.02,131.53 | |
| GOOGL,2023-08-08,130.62,131.51,129.545,131.4 | |
| GOOGL,2023-08-09,131.66,132.04,129.0,129.66 | |
| GOOGL,2023-08-10,131.32,132.05,129.45,129.69 | |
| GOOGL,2023-08-11,128.66,129.93,128.17,129.56 | |
| GOOGL,2023-08-14,129.39,131.37,128.96,131.33 | |
| GOOGL,2023-08-15,131.1,131.42,129.28,129.78 | |
| GOOGL,2023-08-16,128.7,130.281,127.865,128.7 | |
| GOOGL,2023-08-17,129.8,131.99,129.29,129.92 | |
| GOOGL,2023-08-18,128.51,129.25,126.382,127.46 | |
| GOOGL,2023-08-21,127.175,128.725,126.56,128.37 | |
| GOOGL,2023-08-22,128.51,130.278,128.32,129.08 | |
| GOOGL,2023-08-23,130.18,133.41,129.87,132.37 | |
| GOOGL,2023-08-24,133.95,134.25,129.57,129.78 | |
| GOOGL,2023-08-25,129.54,130.76,127.25,129.88 | |
| GOOGL,2023-08-28,131.31,132.54,130.14,131.01 | |
| GOOGL,2023-08-29,132.24,136.57,132.24,134.57 | |
| GOOGL,2023-08-30,134.78,136.275,134.07,135.88 | |
| GOOGL,2023-08-31,136.01,138.0,135.79,136.17 | |
| GOOGL,2023-09-01,137.455,137.455,134.85,135.66 | |
| GOOGL,2023-09-05,135.44,136.42,134.58,135.77 | |
| GOOGL,2023-09-06,136.02,136.53,133.665,134.46 | |
| GOOGL,2023-09-07,133.59,135.58,132.95,135.26 | |
| GOOGL,2023-09-08,134.91,136.66,134.85,136.38 | |
| GOOGL,2023-09-11,136.54,137.48,135.785,136.92 | |
| GOOGL,2023-09-12,136.26,136.87,135.19,135.34 | |
| GOOGL,2023-09-13,135.09,136.9,134.15,136.71 | |
| GOOGL,2023-09-14,137.6,138.695,136.24,138.1 | |
| GOOGL,2023-09-15,137.98,138.52,136.48,137.4 | |
| GOOGL,2023-09-18,136.61,139.16,136.61,138.21 | |
| GOOGL,2023-09-19,137.42,138.41,136.62,138.04 | |
| GOOGL,2023-09-20,138.08,138.08,133.62,133.74 | |
| GOOGL,2023-09-21,131.44,132.23,130.07,130.44 | |
| GOOGL,2023-09-22,130.76,132.025,129.6,130.25 | |
| GOOGL,2023-09-25,129.83,131.17,128.96,131.11 | |
| GOOGL,2023-09-26,129.77,130.365,127.22,128.565 | |
| GOOGL,2023-09-27,128.57,130.895,128.57,130.54 | |
| GOOGL,2023-09-28,129.84,133.3,129.79,132.31 | |
| GOOGL,2023-09-29,133.28,134.05,130.36,130.86 | |
| GOOGL,2023-10-02,131.21,134.42,131.17,134.17 | |
| GOOGL,2023-10-03,133.94,134.26,131.84,132.43 | |
| GOOGL,2023-10-04,132.79,135.57,132.53,135.24 | |
| GOOGL,2023-10-05,135.07,135.49,133.45,135.07 | |
| GOOGL,2023-10-06,134.01,138.155,134.01,137.58 | |
| GOOGL,2023-10-09,136.94,138.94,135.61,138.42 | |
| GOOGL,2023-10-10,138.5,139.72,137.33,138.06 | |
| GOOGL,2023-10-11,138.58,141.11,138.58,140.55 | |
| GOOGL,2023-10-12,141.05,141.22,138.26,138.97 | |
| GOOGL,2023-10-13,139.38,140.0,136.615,137.36 | |
| GOOGL,2023-10-16,138.17,139.63,137.99,139.095 | |
| GOOGL,2023-10-17,138.63,139.9,137.18,139.72 | |
| GOOGL,2023-10-18,139.445,140.72,137.38,137.96 | |
| GOOGL,2023-10-19,138.5,139.66,137.38,137.75 | |
| GOOGL,2023-10-20,137.33,137.87,135.08,135.6 | |
| GOOGL,2023-10-23,135.04,137.66,133.95,136.5 | |
| GOOGL,2023-10-24,137.83,139.36,137.42,138.81 | |
| GOOGL,2023-10-25,128.16,128.31,125.07,125.61 | |
| GOOGL,2023-10-26,123.27,124.33,121.27,122.28 | |
| GOOGL,2023-10-27,122.88,123.31,120.206,122.17 | |
| GOOGL,2023-10-30,123.21,125.4,122.75,124.46 | |
| GOOGL,2023-10-31,125.06,125.37,122.685,124.08 | |
| GOOGL,2023-11-01,124.07,126.49,123.715,126.45 | |
| GOOGL,2023-11-02,128.42,128.98,126.93,127.49 | |
| GOOGL,2023-11-03,128.02,129.525,127.86,129.1 | |
| GOOGL,2023-11-06,129.05,130.34,128.67,130.25 | |
| GOOGL,2023-11-07,130.71,131.91,129.88,130.97 | |
| GOOGL,2023-11-08,130.97,132.21,130.78,131.84 | |
| GOOGL,2023-11-09,131.96,132.55,130.065,130.24 | |
| GOOGL,2023-11-10,130.105,132.8,129.41,132.59 | |
| GOOGL,2023-11-13,131.78,132.59,131.25,132.09 | |
| GOOGL,2023-11-14,134.19,135.7,133.32,133.62 | |
| GOOGL,2023-11-15,134.87,135.03,133.57,134.62 | |
| GOOGL,2023-11-16,135.19,137.22,134.32,136.93 | |
| GOOGL,2023-11-17,136.0,136.06,133.65,135.31 | |
| GOOGL,2023-11-20,133.69,136.66,133.62,136.25 | |
| GOOGL,2023-11-21,136.29,137.18,135.96,136.97 | |
| GOOGL,2023-11-22,137.47,139.42,137.47,138.49 | |
| GOOGL,2023-11-24,138.03,138.13,135.99,136.69 | |
| GOOGL,2023-11-27,136.03,138.42,136.0,136.41 | |
| GOOGL,2023-11-28,136.08,137.25,135.422,137.2 | |
| GOOGL,2023-11-29,137.57,138.288,134.84,134.99 | |
| GOOGL,2023-11-30,135.05,135.55,131.28,132.53 | |
| GOOGL,2023-12-01,131.86,132.11,130.665,131.86 | |
| GOOGL,2023-12-04,129.88,130.03,127.9,129.27 | |
| GOOGL,2023-12-05,128.95,132.14,128.25,130.99 | |
| GOOGL,2023-12-06,131.44,131.84,129.875,130.02 | |
| GOOGL,2023-12-07,135.04,138.56,134.7,136.93 | |
| GOOGL,2023-12-08,134.2,136.4,134.025,134.99 | |
| GOOGL,2023-12-11,132.38,133.335,131.36,133.29 | |
| GOOGL,2023-12-12,131.81,133.0,131.26,132.52 | |
| GOOGL,2023-12-13,133.38,133.5,131.57,132.57 | |
| GOOGL,2023-12-14,133.38,133.72,129.685,131.94 | |
| GOOGL,2023-12-15,131.62,133.51,131.18,132.6 | |
| GOOGL,2023-12-18,132.63,137.148,132.43,135.8 | |
| GOOGL,2023-12-19,136.84,137.47,136.08,136.65 | |
| GOOGL,2023-12-20,138.97,141.695,138.065,138.34 | |
| GOOGL,2023-12-21,139.49,140.685,139.18,140.42 | |
| GOOGL,2023-12-22,140.77,141.99,140.71,141.49 | |
| GOOGL,2023-12-26,141.59,142.68,141.19,141.52 | |
| GOOGL,2023-12-27,141.59,142.08,139.886,140.37 | |
| GOOGL,2023-12-28,140.78,141.14,139.75,140.23 | |
| GOOGL,2023-12-29,139.63,140.36,138.78,139.69 | |
| GOOGL,2024-01-02,138.55,139.45,136.48,138.17 | |
| GOOGL,2024-01-03,137.25,139.63,137.08,138.92 | |
| GOOGL,2024-01-04,138.42,139.16,136.35,136.39 | |
| GOOGL,2024-01-05,136.745,137.156,135.15,135.73 | |
| GOOGL,2024-01-08,136.29,139.01,136.26,138.84 | |
| GOOGL,2024-01-09,138.5,141.485,138.15,140.95 | |
| GOOGL,2024-01-10,141.0,143.0,140.91,142.28 | |
| GOOGL,2024-01-11,143.49,145.22,140.635,142.08 | |
| GOOGL,2024-01-12,142.67,143.195,141.82,142.65 | |
| GOOGL,2024-01-16,142.0,144.35,141.45,142.49 | |
| GOOGL,2024-01-17,141.345,141.84,138.9,141.47 | |
| GOOGL,2024-01-18,142.05,144.21,141.99,143.48 | |
| GOOGL,2024-01-19,144.74,146.45,144.38,146.38 | |
| GOOGL,2024-01-22,147.1,148.39,145.84,145.99 | |
| GOOGL,2024-01-23,145.89,147.182,145.5,147.04 | |
| GOOGL,2024-01-24,148.54,149.855,148.1,148.7 | |
| GOOGL,2024-01-25,150.065,153.05,149.54,151.87 | |
| GOOGL,2024-01-26,151.1,152.535,151.01,152.185 | |
| GOOGL,2024-01-29,152.06,153.78,151.43,153.51 | |
| GOOGL,2024-01-30,152.8,153.62,151.185,151.46 | |
| GOOGL,2024-01-31,143.62,144.0,139.87,140.1 | |
| GOOGL,2024-02-01,142.12,143.06,140.79,141.16 | |
| GOOGL,2024-02-02,139.26,142.62,136.5,142.38 | |
| GOOGL,2024-02-05,142.82,145.47,142.78,143.68 | |
| GOOGL,2024-02-06,144.65,145.36,143.19,144.1 | |
| GOOGL,2024-02-07,144.76,145.615,143.925,145.54 | |
| GOOGL,2024-02-08,145.83,146.33,145.105,145.91 | |
| GOOGL,2024-02-09,146.68,149.44,146.18,149.0 | |
| GOOGL,2024-02-12,148.42,149.335,147.37,147.53 | |
| GOOGL,2024-02-13,144.92,146.67,143.69,145.14 | |
| GOOGL,2024-02-14,146.08,146.52,144.094,145.94 | |
| GOOGL,2024-02-15,143.14,143.52,140.46,142.77 | |
| GOOGL,2024-02-16,142.99,143.19,140.14,140.52 | |
| GOOGL,2024-02-20,139.655,142.08,139.49,141.12 | |
| GOOGL,2024-02-21,141.45,142.69,140.675,142.55 | |
| GOOGL,2024-02-22,144.93,145.0,142.8,144.09 | |
| GOOGL,2024-02-23,143.67,144.68,143.43,143.96 | |
| GOOGL,2024-02-26,142.14,142.44,137.39,137.57 | |
| GOOGL,2024-02-27,138.02,139.25,137.09,138.88 | |
| GOOGL,2024-02-28,137.9,138.01,135.41,136.38 | |
| GOOGL,2024-02-29,137.28,138.86,136.4,138.46 | |
| GOOGL,2024-03-01,138.43,138.87,136.92,137.14 | |
| GOOGL,2024-03-04,135.66,135.66,131.91,133.35 | |
| GOOGL,2024-03-05,131.88,133.24,130.665,132.67 | |
| GOOGL,2024-03-06,133.12,133.58,130.85,131.4 | |
| GOOGL,2024-03-07,132.795,134.94,131.61,134.38 | |
| GOOGL,2024-03-08,134.21,138.085,134.0,135.41 | |
| GOOGL,2024-03-11,136.13,139.095,136.13,137.67 | |
| GOOGL,2024-03-12,137.03,139.375,137.03,138.5 | |
| GOOGL,2024-03-13,139.0,141.09,138.99,139.79 | |
| GOOGL,2024-03-14,141.19,143.585,140.455,143.1 | |
| GOOGL,2024-03-15,142.5,143.18,140.03,141.18 | |
| GOOGL,2024-03-18,148.61,152.15,147.17,147.68 | |
| GOOGL,2024-03-19,148.16,148.791,146.08,147.03 | |
| GOOGL,2024-03-20,148.0,148.86,146.735,148.74 | |
| GOOGL,2024-03-21,149.47,150.37,146.9,147.6 | |
| GOOGL,2024-03-22,149.12,151.58,148.98,150.77 | |
| GOOGL,2024-03-25,149.94,150.375,147.82,150.07 | |
| GOOGL,2024-03-26,150.22,152.256,149.98,150.67 | |
| GOOGL,2024-03-27,151.18,151.635,148.9,150.87 | |
| GOOGL,2024-03-28,150.85,151.43,150.17,150.93 | |
| GOOGL,2024-04-01,150.69,155.74,150.61,155.49 | |
| GOOGL,2024-04-02,153.5,154.7,152.15,154.56 | |
| GOOGL,2024-04-03,153.6,155.08,152.73,154.92 | |
| GOOGL,2024-04-04,153.5,154.77,150.45,150.53 | |
| GOOGL,2024-04-05,150.03,153.42,149.6,152.5 | |
| GOOGL,2024-04-08,152.78,155.27,152.61,154.85 | |
| GOOGL,2024-04-09,156.085,158.56,155.19,156.6 | |
| GOOGL,2024-04-10,156.21,156.61,154.68,156.14 | |
| GOOGL,2024-04-11,156.91,159.68,156.46,159.41 | |
| GOOGL,2024-04-12,157.96,160.223,157.14,157.73 | |
| GOOGL,2024-04-15,158.86,159.24,154.59,154.86 | |
| GOOGL,2024-04-16,154.19,155.65,153.43,154.4 | |
| GOOGL,2024-04-17,155.62,157.08,154.58,155.47 | |
| GOOGL,2024-04-18,155.34,156.94,154.62,156.01 | |
| GOOGL,2024-04-19,156.2,156.36,152.3,154.11 | |
| GOOGL,2024-04-22,154.31,157.64,154.06,156.28 | |
| GOOGL,2024-04-23,156.96,158.97,156.28,158.26 | |
| GOOGL,2024-04-24,157.49,159.565,157.165,159.13 | |
| GOOGL,2024-04-25,151.33,156.49,150.87,156.0 | |
| GOOGL,2024-04-26,174.37,174.71,169.65,171.95 | |
| GOOGL,2024-04-29,169.058,169.55,165.21,166.15 | |
| GOOGL,2024-04-30,165.612,168.1,162.6,162.78 | |
| GOOGL,2024-05-01,164.3,167.12,163.09,163.86 | |
| GOOGL,2024-05-02,164.785,166.73,163.89,166.62 | |
| GOOGL,2024-05-03,167.56,167.96,163.05,167.24 | |
| GOOGL,2024-05-06,167.46,168.14,166.03,168.1 | |
| GOOGL,2024-05-07,168.5,171.76,168.39,171.25 | |
| GOOGL,2024-05-08,169.0,170.15,168.735,169.38 | |
| GOOGL,2024-05-09,169.39,170.69,168.18,169.96 | |
| GOOGL,2024-05-10,168.025,169.85,166.19,168.65 | |
| GOOGL,2024-05-13,164.26,169.28,164.0,169.14 | |
| GOOGL,2024-05-14,169.77,171.25,168.8,170.34 | |
| GOOGL,2024-05-15,170.63,172.65,170.51,172.51 | |
| GOOGL,2024-05-16,173.29,175.115,172.69,174.18 | |
| GOOGL,2024-05-17,174.18,176.265,173.69,176.06 | |
| GOOGL,2024-05-20,176.192,178.77,176.08,176.92 | |
| GOOGL,2024-05-21,176.9,178.15,175.81,177.85 | |
| GOOGL,2024-05-22,176.644,177.15,175.21,176.38 | |
| GOOGL,2024-05-23,177.07,178.25,172.95,173.55 | |
| GOOGL,2024-05-24,174.98,175.77,173.65,174.99 | |
| GOOGL,2024-05-28,174.45,177.27,174.365,176.4 | |
| GOOGL,2024-05-29,175.43,176.836,174.72,175.9 | |
| GOOGL,2024-05-30,175.2,175.22,171.79,172.11 | |
| GOOGL,2024-05-31,171.86,173.06,169.44,172.5 | |
| GOOGL,2024-06-03,172.54,174.525,171.16,173.17 | |
| GOOGL,2024-06-04,173.28,173.845,171.89,173.79 | |
| GOOGL,2024-06-05,175.2,176.645,173.934,175.41 | |
| GOOGL,2024-06-06,175.895,177.15,175.75,176.73 | |
| GOOGL,2024-06-07,177.05,177.87,174.3,174.46 | |
| GOOGL,2024-06-10,174.97,177.06,172.76,175.05 | |
| GOOGL,2024-06-11,176.22,176.84,173.77,176.62 | |
| GOOGL,2024-06-12,178.25,180.41,176.11,177.79 | |
| GOOGL,2024-06-13,176.11,176.74,174.88,175.06 | |
| GOOGL,2024-06-14,174.22,177.062,174.15,176.79 | |
| GOOGL,2024-06-17,175.46,178.36,174.81,177.24 | |
| GOOGL,2024-06-18,177.14,177.385,174.104,175.09 | |
| GOOGL,2024-06-20,175.37,177.29,174.99,176.33 | |
| GOOGL,2024-06-21,177.0,180.85,176.61,179.51 | |
| GOOGL,2024-06-24,180.16,180.89,178.67,179.19 | |
| GOOGL,2024-06-25,179.62,184.28,179.42,183.997 | |
| GOOGL,2024-06-26,182.63,184.51,182.48,183.88 | |
| GOOGL,2024-06-27,184.18,186.05,184.02,185.41 | |
| GOOGL,2024-06-28,184.32,185.13,181.96,182.07 | |
| GOOGL,2024-07-01,183.03,183.88,181.3,182.99 | |
| GOOGL,2024-07-02,182.05,185.57,181.56,185.24 | |
| GOOGL,2024-07-03,184.85,186.09,184.0,185.82 | |
| GOOGL,2024-07-05,185.855,190.86,185.8,190.6 | |
| GOOGL,2024-07-08,189.895,190.17,187.78,189.03 | |
| GOOGL,2024-07-09,190.31,191.33,188.72,188.98 | |
| GOOGL,2024-07-10,189.15,191.75,189.03,191.18 | |
| GOOGL,2024-07-11,189.845,190.86,185.08,185.54 | |
| GOOGL,2024-07-12,185.08,187.11,184.49,185.01 | |
| GOOGL,2024-07-15,184.92,188.24,184.92,186.55 | |
| GOOGL,2024-07-16,187.36,188.68,183.374,183.89 | |
| GOOGL,2024-07-17,182.965,183.55,179.9,180.97 | |
| GOOGL,2024-07-18,181.93,182.5,176.47,177.76 | |
| GOOGL,2024-07-19,178.88,180.29,177.13,177.66 | |
| GOOGL,2024-07-22,180.59,182.7,180.23,181.67 | |
| GOOGL,2024-07-23,182.05,183.61,181.54,181.79 | |
| GOOGL,2024-07-24,173.6,176.19,171.82,172.63 | |
| GOOGL,2024-07-25,172.52,173.42,167.19,167.23 | |
| GOOGL,2024-07-26,167.15,168.09,164.078,166.99 | |
| GOOGL,2024-07-29,168.83,170.43,167.99,169.53 | |
| GOOGL,2024-07-30,170.24,171.23,168.44,170.3 | |
| GOOGL,2024-07-31,173.24,174.245,170.01,171.52 | |
| GOOGL,2024-08-01,170.25,174.05,168.88,170.74 | |
| GOOGL,2024-08-02,166.44,168.51,164.67,166.66 | |