{"Month":"1985-01-01","Company":"Apple","Price":0.10006,"Volume":6366416000} {"Month":"1985-02-01","Company":"Apple","Price":0.08539,"Volume":4733388800} {"Month":"1985-03-01","Company":"Apple","Price":0.07634,"Volume":4615587200} {"Month":"1985-04-01","Company":"Apple","Price":0.07332,"Volume":2868028800} {"Month":"1985-05-01","Company":"Apple","Price":0.05995,"Volume":4639129600} {"Month":"1985-06-01","Company":"Apple","Price":0.0621,"Volume":5811388800} {"Month":"1985-07-01","Company":"Apple","Price":0.05477,"Volume":2600595200} {"Month":"1985-08-01","Company":"Apple","Price":0.05175,"Volume":1818745600} {"Month":"1985-09-01","Company":"Apple","Price":0.05434,"Volume":1797196800} {"Month":"1985-10-01","Company":"Apple","Price":0.06426,"Volume":3785913600} {"Month":"1985-11-01","Company":"Apple","Price":0.06944,"Volume":2884672000} {"Month":"1985-12-01","Company":"Apple","Price":0.0759,"Volume":3571209600} {"Month":"1986-01-01","Company":"Apple","Price":0.07978,"Volume":6291801600} {"Month":"1986-02-01","Company":"Apple","Price":0.08625,"Volume":3420860800} {"Month":"1986-03-01","Company":"Apple","Price":0.09747,"Volume":4264332800} {"Month":"1986-04-01","Company":"Apple","Price":0.10437,"Volume":4462684800} {"Month":"1986-05-01","Company":"Apple","Price":0.12766,"Volume":4954051200} {"Month":"1986-06-01","Company":"Apple","Price":0.12378,"Volume":4063360000} {"Month":"1986-07-01","Company":"Apple","Price":0.10782,"Volume":5691638400} {"Month":"1986-08-01","Company":"Apple","Price":0.12766,"Volume":3643516800} {"Month":"1986-09-01","Company":"Apple","Price":0.11558,"Volume":3578198400} {"Month":"1986-10-01","Company":"Apple","Price":0.11946,"Volume":2984038400} {"Month":"1986-11-01","Company":"Apple","Price":0.13801,"Volume":5206163200} {"Month":"1986-12-01","Company":"Apple","Price":0.13973,"Volume":4762576000} {"Month":"1987-01-01","Company":"Apple","Price":0.19148,"Volume":8268915200} {"Month":"1987-02-01","Company":"Apple","Price":0.24151,"Volume":6616176000} {"Month":"1987-03-01","Company":"Apple","Price":0.22254,"Volume":5959318400} {"Month":"1987-04-01","Company":"Apple","Price":0.27343,"Volume":6813161600} {"Month":"1987-05-01","Company":"Apple","Price":0.27256,"Volume":3838956800} {"Month":"1987-06-01","Company":"Apple","Price":0.27989,"Volume":3497536000} {"Month":"1987-07-01","Company":"Apple","Price":0.28507,"Volume":3070256000} {"Month":"1987-08-01","Company":"Apple","Price":0.37318,"Volume":3119300800} {"Month":"1987-09-01","Company":"Apple","Price":0.39097,"Volume":3075486400} {"Month":"1987-10-01","Company":"Apple","Price":0.26728,"Volume":6575699200} {"Month":"1987-11-01","Company":"Apple","Price":0.22835,"Volume":4234238400} {"Month":"1987-12-01","Company":"Apple","Price":0.29126,"Volume":4702264000} {"Month":"1988-01-01","Company":"Apple","Price":0.2878,"Volume":6221600000} {"Month":"1988-02-01","Company":"Apple","Price":0.2982,"Volume":3368467200} {"Month":"1988-03-01","Company":"Apple","Price":0.27794,"Volume":4882102400} {"Month":"1988-04-01","Company":"Apple","Price":0.28489,"Volume":3297929600} {"Month":"1988-05-01","Company":"Apple","Price":0.28836,"Volume":2638507200} {"Month":"1988-06-01","Company":"Apple","Price":0.322,"Volume":3534731200} {"Month":"1988-07-01","Company":"Apple","Price":0.30895,"Volume":2186419200} {"Month":"1988-08-01","Company":"Apple","Price":0.27762,"Volume":2653313600} {"Month":"1988-09-01","Company":"Apple","Price":0.30169,"Volume":3060321600} {"Month":"1988-10-01","Company":"Apple","Price":0.26943,"Volume":3563649600} {"Month":"1988-11-01","Company":"Apple","Price":0.26245,"Volume":2939865600} {"Month":"1988-12-01","Company":"Apple","Price":0.2815,"Volume":2946070400} {"Month":"1989-01-01","Company":"Apple","Price":0.26402,"Volume":7345833600} {"Month":"1989-02-01","Company":"Apple","Price":0.25353,"Volume":4886268800} {"Month":"1989-03-01","Company":"Apple","Price":0.24984,"Volume":3859676800} {"Month":"1989-04-01","Company":"Apple","Price":0.27351,"Volume":3966424000} {"Month":"1989-05-01","Company":"Apple","Price":0.33488,"Volume":5253382400} {"Month":"1989-06-01","Company":"Apple","Price":0.28992,"Volume":3941280000} {"Month":"1989-07-01","Company":"Apple","Price":0.27938,"Volume":3688630400} {"Month":"1989-08-01","Company":"Apple","Price":0.31277,"Volume":3352305600} {"Month":"1989-09-01","Company":"Apple","Price":0.31351,"Volume":2020849600} {"Month":"1989-10-01","Company":"Apple","Price":0.3276,"Volume":4125049600} {"Month":"1989-11-01","Company":"Apple","Price":0.31175,"Volume":2524939200} {"Month":"1989-12-01","Company":"Apple","Price":0.24895,"Volume":5941185600} {"Month":"1990-01-01","Company":"Apple","Price":0.24012,"Volume":3747497600} {"Month":"1990-02-01","Company":"Apple","Price":0.24012,"Volume":2483891200} {"Month":"1990-03-01","Company":"Apple","Price":0.28518,"Volume":4556473600} {"Month":"1990-04-01","Company":"Apple","Price":0.27898,"Volume":3642475200} {"Month":"1990-05-01","Company":"Apple","Price":0.29227,"Volume":4115630400} {"Month":"1990-06-01","Company":"Apple","Price":0.31794,"Volume":3952054400} {"Month":"1990-07-01","Company":"Apple","Price":0.29841,"Volume":4163812800} {"Month":"1990-08-01","Company":"Apple","Price":0.26288,"Volume":3128339200} {"Month":"1990-09-01","Company":"Apple","Price":0.20666,"Volume":2206948800} {"Month":"1990-10-01","Company":"Apple","Price":0.21914,"Volume":5056116800} {"Month":"1990-11-01","Company":"Apple","Price":0.2619,"Volume":3254608000} {"Month":"1990-12-01","Company":"Apple","Price":0.30746,"Volume":4094092800} {"Month":"1991-01-01","Company":"Apple","Price":0.39684,"Volume":7037307200} {"Month":"1991-02-01","Company":"Apple","Price":0.40935,"Volume":5545780800} {"Month":"1991-03-01","Company":"Apple","Price":0.48724,"Volume":5210598400} {"Month":"1991-04-01","Company":"Apple","Price":0.39409,"Volume":7243051200} {"Month":"1991-05-01","Company":"Apple","Price":0.33677,"Volume":7972843200} {"Month":"1991-06-01","Company":"Apple","Price":0.29812,"Volume":4091662400} {"Month":"1991-07-01","Company":"Apple","Price":0.33224,"Volume":3783494400} {"Month":"1991-08-01","Company":"Apple","Price":0.38073,"Volume":4172649600} {"Month":"1991-09-01","Company":"Apple","Price":0.35639,"Volume":2393070400} {"Month":"1991-10-01","Company":"Apple","Price":0.37079,"Volume":3593990400} {"Month":"1991-11-01","Company":"Apple","Price":0.36539,"Volume":3696033600} {"Month":"1991-12-01","Company":"Apple","Price":0.40686,"Volume":2607169600} {"Month":"1992-01-01","Company":"Apple","Price":0.46731,"Volume":4703160000} {"Month":"1992-02-01","Company":"Apple","Price":0.48716,"Volume":2534996800} {"Month":"1992-03-01","Company":"Apple","Price":0.42118,"Volume":2985662400} {"Month":"1992-04-01","Company":"Apple","Price":0.43474,"Volume":3931390400} {"Month":"1992-05-01","Company":"Apple","Price":0.43203,"Volume":2703724800} {"Month":"1992-06-01","Company":"Apple","Price":0.34707,"Volume":4851683200} {"Month":"1992-07-01","Company":"Apple","Price":0.33871,"Volume":3632809600} {"Month":"1992-08-01","Company":"Apple","Price":0.33328,"Volume":2746531200} {"Month":"1992-09-01","Company":"Apple","Price":0.32782,"Volume":3055662400} {"Month":"1992-10-01","Company":"Apple","Price":0.38139,"Volume":3531427200} {"Month":"1992-11-01","Company":"Apple","Price":0.41772,"Volume":3126547200} {"Month":"1992-12-01","Company":"Apple","Price":0.43499,"Volume":3334318400} {"Month":"1993-01-01","Company":"Apple","Price":0.43317,"Volume":5542264000} {"Month":"1993-02-01","Company":"Apple","Price":0.38584,"Volume":4651281600} {"Month":"1993-03-01","Company":"Apple","Price":0.37574,"Volume":3661526400} {"Month":"1993-04-01","Company":"Apple","Price":0.37392,"Volume":3914411200} {"Month":"1993-05-01","Company":"Apple","Price":0.41313,"Volume":3200545600} {"Month":"1993-06-01","Company":"Apple","Price":0.28879,"Volume":7674396800} {"Month":"1993-07-01","Company":"Apple","Price":0.20289,"Volume":7142912000} {"Month":"1993-08-01","Company":"Apple","Price":0.19375,"Volume":3683164800} {"Month":"1993-09-01","Company":"Apple","Price":0.17165,"Volume":3668022400} {"Month":"1993-10-01","Company":"Apple","Price":0.22581,"Volume":5905323200} {"Month":"1993-11-01","Company":"Apple","Price":0.23132,"Volume":3452108800} {"Month":"1993-12-01","Company":"Apple","Price":0.21557,"Volume":3956971200} {"Month":"1994-01-01","Company":"Apple","Price":0.24136,"Volume":7332035200} {"Month":"1994-02-01","Company":"Apple","Price":0.269,"Volume":4284459200} {"Month":"1994-03-01","Company":"Apple","Price":0.24593,"Volume":5257985600} {"Month":"1994-04-01","Company":"Apple","Price":0.22189,"Volume":4042136000} {"Month":"1994-05-01","Company":"Apple","Price":0.21634,"Volume":3361657600} {"Month":"1994-06-01","Company":"Apple","Price":0.19678,"Volume":4671788800} {"Month":"1994-07-01","Company":"Apple","Price":0.25014,"Volume":4848065600} {"Month":"1994-08-01","Company":"Apple","Price":0.26871,"Volume":4574897600} {"Month":"1994-09-01","Company":"Apple","Price":0.25101,"Volume":3232644800} {"Month":"1994-10-01","Company":"Apple","Price":0.3218,"Volume":7713484800} {"Month":"1994-11-01","Company":"Apple","Price":0.27756,"Volume":4048945600} {"Month":"1994-12-01","Company":"Apple","Price":0.29147,"Volume":3787795200} {"Month":"1995-01-01","Company":"Apple","Price":0.30175,"Volume":8162100800} {"Month":"1995-02-01","Company":"Apple","Price":0.29521,"Volume":5299347200} {"Month":"1995-03-01","Company":"Apple","Price":0.26417,"Volume":6997144000} {"Month":"1995-04-01","Company":"Apple","Price":0.28665,"Volume":5674300800} {"Month":"1995-05-01","Company":"Apple","Price":0.31148,"Volume":6384672000} {"Month":"1995-06-01","Company":"Apple","Price":0.34898,"Volume":5521947200} {"Month":"1995-07-01","Company":"Apple","Price":0.33817,"Volume":5699579200} {"Month":"1995-08-01","Company":"Apple","Price":0.32314,"Volume":5292918400} {"Month":"1995-09-01","Company":"Apple","Price":0.28069,"Volume":7311483200} {"Month":"1995-10-01","Company":"Apple","Price":0.27363,"Volume":6498508800} {"Month":"1995-11-01","Company":"Apple","Price":0.28729,"Volume":4864294400} {"Month":"1995-12-01","Company":"Apple","Price":0.24094,"Volume":6560243200} {"Month":"1996-01-01","Company":"Apple","Price":0.20882,"Volume":10300214400} {"Month":"1996-02-01","Company":"Apple","Price":0.20787,"Volume":4652099200} {"Month":"1996-03-01","Company":"Apple","Price":0.18567,"Volume":3346750400} {"Month":"1996-04-01","Company":"Apple","Price":0.18425,"Volume":2867076800} {"Month":"1996-05-01","Company":"Apple","Price":0.19748,"Volume":3603902400} {"Month":"1996-06-01","Company":"Apple","Price":0.15874,"Volume":4673939200} {"Month":"1996-07-01","Company":"Apple","Price":0.1663,"Volume":4803489600} {"Month":"1996-08-01","Company":"Apple","Price":0.1833,"Volume":3187374400} {"Month":"1996-09-01","Company":"Apple","Price":0.16771,"Volume":3213548800} {"Month":"1996-10-01","Company":"Apple","Price":0.17386,"Volume":5816977600} {"Month":"1996-11-01","Company":"Apple","Price":0.18236,"Volume":2581364800} {"Month":"1996-12-01","Company":"Apple","Price":0.15779,"Volume":4147483200} {"Month":"1997-01-01","Company":"Apple","Price":0.12567,"Volume":9072739200} {"Month":"1997-02-01","Company":"Apple","Price":0.12283,"Volume":4574169600} {"Month":"1997-03-01","Company":"Apple","Price":0.13795,"Volume":4502243200} {"Month":"1997-04-01","Company":"Apple","Price":0.1285,"Volume":3809724800} {"Month":"1997-05-01","Company":"Apple","Price":0.12567,"Volume":2292707200} {"Month":"1997-06-01","Company":"Apple","Price":0.10772,"Volume":2572304000} {"Month":"1997-07-01","Company":"Apple","Price":0.13228,"Volume":6782372800} {"Month":"1997-08-01","Company":"Apple","Price":0.16441,"Volume":17675705600} {"Month":"1997-09-01","Company":"Apple","Price":0.16393,"Volume":3606075200} {"Month":"1997-10-01","Company":"Apple","Price":0.12874,"Volume":6430043200} {"Month":"1997-11-01","Company":"Apple","Price":0.13417,"Volume":5547483200} {"Month":"1997-12-01","Company":"Apple","Price":0.09921,"Volume":5097792000} {"Month":"1998-01-01","Company":"Apple","Price":0.13842,"Volume":10211577600} {"Month":"1998-02-01","Company":"Apple","Price":0.17858,"Volume":7354166400} {"Month":"1998-03-01","Company":"Apple","Price":0.20787,"Volume":10625977600} {"Month":"1998-04-01","Company":"Apple","Price":0.20693,"Volume":8081886400} {"Month":"1998-05-01","Company":"Apple","Price":0.20126,"Volume":6803339200} {"Month":"1998-06-01","Company":"Apple","Price":0.21685,"Volume":3909841600} {"Month":"1998-07-01","Company":"Apple","Price":0.26173,"Volume":10927660800} {"Month":"1998-08-01","Company":"Apple","Price":0.23574,"Volume":13220872000} {"Month":"1998-09-01","Company":"Apple","Price":0.28818,"Volume":8080318400} {"Month":"1998-10-01","Company":"Apple","Price":0.28062,"Volume":12930926400} {"Month":"1998-11-01","Company":"Apple","Price":0.24141,"Volume":10123523200} {"Month":"1998-12-01","Company":"Apple","Price":0.30944,"Volume":12924105600} {"Month":"1999-01-01","Company":"Apple","Price":0.31133,"Volume":15127403200} {"Month":"1999-02-01","Company":"Apple","Price":0.26314,"Volume":8116516800} {"Month":"1999-03-01","Company":"Apple","Price":0.27165,"Volume":9951995200} {"Month":"1999-04-01","Company":"Apple","Price":0.34771,"Volume":15888969600} {"Month":"1999-05-01","Company":"Apple","Price":0.33306,"Volume":8908905600} {"Month":"1999-06-01","Company":"Apple","Price":0.35007,"Volume":6918620800} {"Month":"1999-07-01","Company":"Apple","Price":0.42094,"Volume":11466582400} {"Month":"1999-08-01","Company":"Apple","Price":0.49322,"Volume":9244603200} {"Month":"1999-09-01","Company":"Apple","Price":0.47857,"Volume":18967468800} {"Month":"1999-10-01","Company":"Apple","Price":0.60566,"Volume":14468496000} {"Month":"1999-11-01","Company":"Apple","Price":0.73983,"Volume":8624929600} {"Month":"1999-12-01","Company":"Apple","Price":0.77715,"Volume":9418214400} {"Month":"2000-01-01","Company":"Apple","Price":0.78424,"Volume":12555177600} {"Month":"2000-02-01","Company":"Apple","Price":0.86644,"Volume":7319782400} {"Month":"2000-03-01","Company":"Apple","Price":1.0266,"Volume":8698356800} {"Month":"2000-04-01","Company":"Apple","Price":0.93778,"Volume":8662404800} {"Month":"2000-05-01","Company":"Apple","Price":0.63495,"Volume":9807750400} {"Month":"2000-06-01","Company":"Apple","Price":0.7918,"Volume":8105204800} {"Month":"2000-07-01","Company":"Apple","Price":0.76818,"Volume":5746770400} {"Month":"2000-08-01","Company":"Apple","Price":0.92124,"Volume":5636086400} {"Month":"2000-09-01","Company":"Apple","Price":0.38928,"Volume":14516930400} {"Month":"2000-10-01","Company":"Apple","Price":0.29574,"Volume":21905788800} {"Month":"2000-11-01","Company":"Apple","Price":0.24944,"Volume":8488373600} {"Month":"2000-12-01","Company":"Apple","Price":0.22488,"Volume":8858970400} {"Month":"2001-01-01","Company":"Apple","Price":0.32692,"Volume":13709460800} {"Month":"2001-02-01","Company":"Apple","Price":0.2759,"Volume":7023766400} {"Month":"2001-03-01","Company":"Apple","Price":0.33365,"Volume":10799062400} {"Month":"2001-04-01","Company":"Apple","Price":0.38535,"Volume":11158991200} {"Month":"2001-05-01","Company":"Apple","Price":0.3016,"Volume":7468434400} {"Month":"2001-06-01","Company":"Apple","Price":0.35149,"Volume":7638265600} {"Month":"2001-07-01","Company":"Apple","Price":0.28406,"Volume":8655102400} {"Month":"2001-08-01","Company":"Apple","Price":0.28044,"Volume":5129359200} {"Month":"2001-09-01","Company":"Apple","Price":0.23448,"Volume":5531523200} {"Month":"2001-10-01","Company":"Apple","Price":0.26547,"Volume":7544247200} {"Month":"2001-11-01","Company":"Apple","Price":0.32201,"Volume":5369744800} {"Month":"2001-12-01","Company":"Apple","Price":0.33108,"Volume":4629839200} {"Month":"2002-01-01","Company":"Apple","Price":0.37371,"Volume":8515376800} {"Month":"2002-02-01","Company":"Apple","Price":0.32806,"Volume":7837424000} {"Month":"2002-03-01","Company":"Apple","Price":0.35784,"Volume":5318583200} {"Month":"2002-04-01","Company":"Apple","Price":0.36691,"Volume":6422836000} {"Month":"2002-05-01","Company":"Apple","Price":0.35225,"Volume":5976157600} {"Month":"2002-06-01","Company":"Apple","Price":0.26789,"Volume":8708016800} {"Month":"2002-07-01","Company":"Apple","Price":0.2307,"Volume":8118415200} {"Month":"2002-08-01","Company":"Apple","Price":0.22299,"Volume":5151686400} {"Month":"2002-09-01","Company":"Apple","Price":0.21921,"Volume":5291837600} {"Month":"2002-10-01","Company":"Apple","Price":0.24294,"Volume":6611432800} {"Month":"2002-11-01","Company":"Apple","Price":0.23433,"Volume":4531721600} {"Month":"2002-12-01","Company":"Apple","Price":0.21664,"Volume":4530439200} {"Month":"2003-01-01","Company":"Apple","Price":0.21709,"Volume":6045832800} {"Month":"2003-02-01","Company":"Apple","Price":0.22692,"Volume":4114303200} {"Month":"2003-03-01","Company":"Apple","Price":0.21377,"Volume":4028404800} {"Month":"2003-04-01","Company":"Apple","Price":0.21498,"Volume":7775342400} {"Month":"2003-05-01","Company":"Apple","Price":0.27137,"Volume":10811544800} {"Month":"2003-06-01","Company":"Apple","Price":0.28815,"Volume":6113335200} {"Month":"2003-07-01","Company":"Apple","Price":0.31868,"Volume":5218270400} {"Month":"2003-08-01","Company":"Apple","Price":0.34182,"Volume":4307564800} {"Month":"2003-09-01","Company":"Apple","Price":0.31324,"Volume":5347484800} {"Month":"2003-10-01","Company":"Apple","Price":0.34605,"Volume":7040191200} {"Month":"2003-11-01","Company":"Apple","Price":0.31611,"Volume":4974104800} {"Month":"2003-12-01","Company":"Apple","Price":0.32307,"Volume":5453873600} {"Month":"2004-01-01","Company":"Apple","Price":0.34106,"Volume":7927802400} {"Month":"2004-02-01","Company":"Apple","Price":0.36162,"Volume":4922030400} {"Month":"2004-03-01","Company":"Apple","Price":0.40879,"Volume":11626115200} {"Month":"2004-04-01","Company":"Apple","Price":0.38974,"Volume":8930174400} {"Month":"2004-05-01","Company":"Apple","Price":0.42421,"Volume":5304275200} {"Month":"2004-06-01","Company":"Apple","Price":0.49193,"Volume":8227234400} {"Month":"2004-07-01","Company":"Apple","Price":0.48891,"Volume":9696579200} {"Month":"2004-08-01","Company":"Apple","Price":0.52141,"Volume":8011365600} {"Month":"2004-09-01","Company":"Apple","Price":0.58582,"Volume":7673506400} {"Month":"2004-10-01","Company":"Apple","Price":0.79218,"Volume":16094366400} {"Month":"2004-11-01","Company":"Apple","Price":1.01365,"Volume":17439604000} {"Month":"2004-12-01","Company":"Apple","Price":0.97359,"Volume":15948615200} {"Month":"2005-01-01","Company":"Apple","Price":1.16256,"Volume":25708244800} {"Month":"2005-02-01","Company":"Apple","Price":1.35637,"Volume":21448946400} {"Month":"2005-03-01","Company":"Apple","Price":1.25992,"Volume":14675920000} {"Month":"2005-04-01","Company":"Apple","Price":1.0903,"Volume":19375518400} {"Month":"2005-05-01","Company":"Apple","Price":1.20217,"Volume":12858294400} {"Month":"2005-06-01","Company":"Apple","Price":1.11298,"Volume":11327195600} {"Month":"2005-07-01","Company":"Apple","Price":1.28955,"Volume":10094246400} {"Month":"2005-08-01","Company":"Apple","Price":1.41775,"Volume":9400806800} {"Month":"2005-09-01","Company":"Apple","Price":1.62094,"Volume":12347770400} {"Month":"2005-10-01","Company":"Apple","Price":1.74127,"Volume":18643447200} {"Month":"2005-11-01","Company":"Apple","Price":2.05058,"Volume":13456427600} {"Month":"2005-12-01","Company":"Apple","Price":2.17364,"Volume":13064164400} {"Month":"2006-01-01","Company":"Apple","Price":2.2831,"Volume":21878371200} {"Month":"2006-02-01","Company":"Apple","Price":2.07084,"Volume":18760697200} {"Month":"2006-03-01","Company":"Apple","Price":1.89638,"Volume":23192632400} {"Month":"2006-04-01","Company":"Apple","Price":2.12829,"Volume":20119282400} {"Month":"2006-05-01","Company":"Apple","Price":1.80719,"Volume":15608779200} {"Month":"2006-06-01","Company":"Apple","Price":1.7316,"Volume":17936623600} {"Month":"2006-07-01","Company":"Apple","Price":2.05482,"Volume":17479742000} {"Month":"2006-08-01","Company":"Apple","Price":2.05149,"Volume":17887646000} {"Month":"2006-09-01","Company":"Apple","Price":2.32754,"Volume":17721558400} {"Month":"2006-10-01","Company":"Apple","Price":2.45151,"Volume":14387956800} {"Month":"2006-11-01","Company":"Apple","Price":2.7714,"Volume":13834884000} {"Month":"2006-12-01","Company":"Apple","Price":2.5652,"Volume":16890792800} {"Month":"2007-01-01","Company":"Apple","Price":2.59211,"Volume":27209781200} {"Month":"2007-02-01","Company":"Apple","Price":2.55824,"Volume":13722354800} {"Month":"2007-03-01","Company":"Apple","Price":2.8092,"Volume":15918644000} {"Month":"2007-04-01","Company":"Apple","Price":3.01752,"Volume":13459740000} {"Month":"2007-05-01","Company":"Apple","Price":3.66426,"Volume":17365068000} {"Month":"2007-06-01","Company":"Apple","Price":3.68996,"Volume":23279541600} {"Month":"2007-07-01","Company":"Apple","Price":3.98385,"Volume":24018573600} {"Month":"2007-08-01","Company":"Apple","Price":4.18704,"Volume":24360798000} {"Month":"2007-09-01","Company":"Apple","Price":4.64027,"Volume":20931223600} {"Month":"2007-10-01","Company":"Apple","Price":5.74327,"Volume":23277791600} {"Month":"2007-11-01","Company":"Apple","Price":5.50955,"Volume":26199790400} {"Month":"2007-12-01","Company":"Apple","Price":5.98909,"Volume":17252678800} {"Month":"2008-01-01","Company":"Apple","Price":4.0927,"Volume":35173888400} {"Month":"2008-02-01","Company":"Apple","Price":3.78007,"Volume":24865954400} {"Month":"2008-03-01","Company":"Apple","Price":4.33882,"Volume":22927273600} {"Month":"2008-04-01","Company":"Apple","Price":5.2595,"Volume":22786982400} {"Month":"2008-05-01","Company":"Apple","Price":5.70699,"Volume":18588214400} {"Month":"2008-06-01","Company":"Apple","Price":5.06266,"Volume":19475794800} {"Month":"2008-07-01","Company":"Apple","Price":4.80596,"Volume":19749760800} {"Month":"2008-08-01","Company":"Apple","Price":5.12586,"Volume":13085755200} {"Month":"2008-09-01","Company":"Apple","Price":3.43659,"Volume":24067562400} {"Month":"2008-10-01","Company":"Apple","Price":3.25306,"Volume":41426711200} {"Month":"2008-11-01","Company":"Apple","Price":2.80194,"Volume":23619461600} {"Month":"2008-12-01","Company":"Apple","Price":2.58062,"Volume":20213846800} {"Month":"2009-01-01","Company":"Apple","Price":2.72514,"Volume":18105740800} {"Month":"2009-02-01","Company":"Apple","Price":2.70035,"Volume":13867450800} {"Month":"2009-03-01","Company":"Apple","Price":3.17838,"Volume":15424598000} {"Month":"2009-04-01","Company":"Apple","Price":3.80456,"Volume":11821681200} {"Month":"2009-05-01","Company":"Apple","Price":4.10631,"Volume":9457142800} {"Month":"2009-06-01","Company":"Apple","Price":4.30647,"Volume":12675572000} {"Month":"2009-07-01","Company":"Apple","Price":4.94021,"Volume":10942136800} {"Month":"2009-08-01","Company":"Apple","Price":5.08595,"Volume":8165124800} {"Month":"2009-09-01","Company":"Apple","Price":5.60419,"Volume":9989319200} {"Month":"2009-10-01","Company":"Apple","Price":5.69943,"Volume":12956176800} {"Month":"2009-11-01","Company":"Apple","Price":6.04442,"Volume":8454784800} {"Month":"2009-12-01","Company":"Apple","Price":6.37157,"Volume":11393958800} {"Month":"2010-01-01","Company":"Apple","Price":5.80707,"Volume":15168994400} {"Month":"2010-02-01","Company":"Apple","Price":6.18683,"Volume":10776080000} {"Month":"2010-03-01","Company":"Apple","Price":7.10539,"Volume":12154172800} {"Month":"2010-04-01","Company":"Apple","Price":7.89424,"Volume":12367129600} {"Month":"2010-05-01","Company":"Apple","Price":7.76695,"Volume":18082654800} {"Month":"2010-06-01","Company":"Apple","Price":7.60519,"Volume":16651252800} {"Month":"2010-07-01","Company":"Apple","Price":7.77813,"Volume":15669704400} {"Month":"2010-08-01","Company":"Apple","Price":7.3503,"Volume":9589120800} {"Month":"2010-09-01","Company":"Apple","Price":8.57938,"Volume":11849919200} {"Month":"2010-10-01","Company":"Apple","Price":9.10034,"Volume":12234577600} {"Month":"2010-11-01","Company":"Apple","Price":9.40784,"Volume":9508086000} {"Month":"2010-12-01","Company":"Apple","Price":9.75283,"Volume":6973234800} {"Month":"2011-01-01","Company":"Apple","Price":10.25958,"Volume":10841535600} {"Month":"2011-02-01","Company":"Apple","Price":10.67955,"Volume":9295949600} {"Month":"2011-03-01","Company":"Apple","Price":10.53744,"Volume":11306458800} {"Month":"2011-04-01","Company":"Apple","Price":10.58642,"Volume":9253829200} {"Month":"2011-05-01","Company":"Apple","Price":10.51688,"Volume":6912060400} {"Month":"2011-06-01","Company":"Apple","Price":10.14921,"Volume":9263850400} {"Month":"2011-07-01","Company":"Apple","Price":11.80644,"Volume":10653946800} {"Month":"2011-08-01","Company":"Apple","Price":11.6356,"Volume":16142599200} {"Month":"2011-09-01","Company":"Apple","Price":11.52948,"Volume":11977448000} {"Month":"2011-10-01","Company":"Apple","Price":12.2388,"Volume":13141427600} {"Month":"2011-11-01","Company":"Apple","Price":11.55608,"Volume":8963701600} {"Month":"2011-12-01","Company":"Apple","Price":12.24545,"Volume":6306532400} {"Month":"2012-01-01","Company":"Apple","Price":13.80199,"Volume":6859854400} {"Month":"2012-02-01","Company":"Apple","Price":16.40105,"Volume":11368554400} {"Month":"2012-03-01","Company":"Apple","Price":18.12781,"Volume":15584338000} {"Month":"2012-04-01","Company":"Apple","Price":17.65704,"Volume":15598990400} {"Month":"2012-05-01","Company":"Apple","Price":17.46807,"Volume":11106345600} {"Month":"2012-06-01","Company":"Apple","Price":17.65765,"Volume":7855825600} {"Month":"2012-07-01","Company":"Apple","Price":18.46675,"Volume":8909650400} {"Month":"2012-08-01","Company":"Apple","Price":20.114,"Volume":8276206400} {"Month":"2012-09-01","Company":"Apple","Price":20.25683,"Volume":9199005200} {"Month":"2012-10-01","Company":"Apple","Price":18.0772,"Volume":12142830000} {"Month":"2012-11-01","Company":"Apple","Price":17.77232,"Volume":12929851200} {"Month":"2012-12-01","Company":"Apple","Price":16.23342,"Volume":12132752800} {"Month":"2013-01-01","Company":"Apple","Price":13.89436,"Volume":13123423600} {"Month":"2013-02-01","Company":"Apple","Price":13.46456,"Volume":9344034000} {"Month":"2013-03-01","Company":"Apple","Price":13.58169,"Volume":9176876800} {"Month":"2013-04-01","Company":"Apple","Price":13.58537,"Volume":10963489600} {"Month":"2013-05-01","Company":"Apple","Price":13.79861,"Volume":9447530400} {"Month":"2013-06-01","Company":"Apple","Price":12.24686,"Volume":7018536000} {"Month":"2013-07-01","Company":"Apple","Price":13.97642,"Volume":6538114800} {"Month":"2013-08-01","Company":"Apple","Price":15.04783,"Volume":8058338400} {"Month":"2013-09-01","Company":"Apple","Price":14.82168,"Volume":8630941200} {"Month":"2013-10-01","Company":"Apple","Price":16.25023,"Volume":7837732000} {"Month":"2013-11-01","Company":"Apple","Price":17.28766,"Volume":5225155600} {"Month":"2013-12-01","Company":"Apple","Price":17.54338,"Volume":7057397200} {"Month":"2014-01-01","Company":"Apple","Price":15.65402,"Volume":8765954400} {"Month":"2014-02-01","Company":"Apple","Price":16.45579,"Volume":5880366800} {"Month":"2014-03-01","Company":"Apple","Price":16.8846,"Volume":5001698800} {"Month":"2014-04-01","Company":"Apple","Price":18.56286,"Volume":6435060800} {"Month":"2014-05-01","Company":"Apple","Price":19.91272,"Volume":5735668400} {"Month":"2014-06-01","Company":"Apple","Price":20.57784,"Volume":4827739200} {"Month":"2014-07-01","Company":"Apple","Price":21.16906,"Volume":4140344000} {"Month":"2014-08-01","Company":"Apple","Price":22.69696,"Volume":3748308000} {"Month":"2014-09-01","Company":"Apple","Price":22.42041,"Volume":6105680000} {"Month":"2014-10-01","Company":"Apple","Price":24.0338,"Volume":5441120800} {"Month":"2014-11-01","Company":"Apple","Price":26.46611,"Volume":3281632800} {"Month":"2014-12-01","Company":"Apple","Price":24.66994,"Volume":4294378400} {"Month":"2015-01-01","Company":"Apple","Price":26.18528,"Volume":5221053600} {"Month":"2015-02-01","Company":"Apple","Price":28.71083,"Volume":4546140800} {"Month":"2015-03-01","Company":"Apple","Price":27.91988,"Volume":4554568400} {"Month":"2015-04-01","Company":"Apple","Price":28.08143,"Volume":3984542000} {"Month":"2015-05-01","Company":"Apple","Price":29.23251,"Volume":3816608400} {"Month":"2015-06-01","Company":"Apple","Price":28.26182,"Volume":3514426800} {"Month":"2015-07-01","Company":"Apple","Price":27.33125,"Volume":4233122400} {"Month":"2015-08-01","Company":"Apple","Price":25.40702,"Volume":6427276400} {"Month":"2015-09-01","Company":"Apple","Price":24.96523,"Volume":4826189200} {"Month":"2015-10-01","Company":"Apple","Price":27.04756,"Volume":4450048400} {"Month":"2015-11-01","Company":"Apple","Price":26.77595,"Volume":3002562400} {"Month":"2015-12-01","Company":"Apple","Price":23.92646,"Volume":3687660800} {"Month":"2016-01-01","Company":"Apple","Price":22.12618,"Volume":5087392000} {"Month":"2016-02-01","Company":"Apple","Price":21.97843,"Volume":3243450400} {"Month":"2016-03-01","Company":"Apple","Price":24.90875,"Volume":2984198400} {"Month":"2016-04-01","Company":"Apple","Price":21.42349,"Volume":3489534800} {"Month":"2016-05-01","Company":"Apple","Price":22.82217,"Volume":3602686000} {"Month":"2016-06-01","Company":"Apple","Price":21.98161,"Volume":3117990800} {"Month":"2016-07-01","Company":"Apple","Price":23.96132,"Volume":2743118400} {"Month":"2016-08-01","Company":"Apple","Price":24.3959,"Volume":2520514000} {"Month":"2016-09-01","Company":"Apple","Price":26.13476,"Volume":3872062400} {"Month":"2016-10-01","Company":"Apple","Price":26.24803,"Volume":2747657200} {"Month":"2016-11-01","Company":"Apple","Price":25.54987,"Volume":2886220000} {"Month":"2016-12-01","Company":"Apple","Price":26.91259,"Volume":2435086800} {"Month":"2017-01-01","Company":"Apple","Price":28.19757,"Volume":2252488000} {"Month":"2017-02-01","Company":"Apple","Price":31.83177,"Volume":2299874400} {"Month":"2017-03-01","Company":"Apple","Price":33.52636,"Volume":2246513600} {"Month":"2017-04-01","Company":"Apple","Price":33.52403,"Volume":1493216400} {"Month":"2017-05-01","Company":"Apple","Price":35.65006,"Volume":2615927200} {"Month":"2017-06-01","Company":"Apple","Price":33.74913,"Volume":2736712400} {"Month":"2017-07-01","Company":"Apple","Price":34.85284,"Volume":1688047600} {"Month":"2017-08-01","Company":"Apple","Price":38.43115,"Volume":2644276000} {"Month":"2017-09-01","Company":"Apple","Price":36.25774,"Volume":2721496400} {"Month":"2017-10-01","Company":"Apple","Price":39.76777,"Volume":2017165200} {"Month":"2017-11-01","Company":"Apple","Price":40.42883,"Volume":2402653600} {"Month":"2017-12-01","Company":"Apple","Price":39.95559,"Volume":2124735200} {"Month":"2018-01-01","Company":"Apple","Price":39.53061,"Volume":2638717600} {"Month":"2018-02-01","Company":"Apple","Price":42.05454,"Volume":3711577200} {"Month":"2018-03-01","Company":"Apple","Price":39.77474,"Volume":2854910800} {"Month":"2018-04-01","Company":"Apple","Price":39.17734,"Volume":2664617200} {"Month":"2018-05-01","Company":"Apple","Price":44.30032,"Volume":2483905200} {"Month":"2018-06-01","Company":"Apple","Price":44.0523,"Volume":2110498000} {"Month":"2018-07-01","Company":"Apple","Price":45.28503,"Volume":1574765600} {"Month":"2018-08-01","Company":"Apple","Price":54.17117,"Volume":2801275600} {"Month":"2018-09-01","Company":"Apple","Price":53.9098,"Volume":2715888000} {"Month":"2018-10-01","Company":"Apple","Price":52.26675,"Volume":3158994000} {"Month":"2018-11-01","Company":"Apple","Price":42.64735,"Volume":3845305600} {"Month":"2018-12-01","Company":"Apple","Price":37.80191,"Volume":3595690000} {"Month":"2019-01-01","Company":"Apple","Price":39.88683,"Volume":3312349600} {"Month":"2019-02-01","Company":"Apple","Price":41.49486,"Volume":1890162400} {"Month":"2019-03-01","Company":"Apple","Price":45.71616,"Volume":2603925600} {"Month":"2019-04-01","Company":"Apple","Price":48.2962,"Volume":2024470800} {"Month":"2019-05-01","Company":"Apple","Price":42.13492,"Volume":2957826400} {"Month":"2019-06-01","Company":"Apple","Price":47.81778,"Volume":2060874800} {"Month":"2019-07-01","Company":"Apple","Price":51.4708,"Volume":1895406800} {"Month":"2019-08-01","Company":"Apple","Price":50.43191,"Volume":2724326400} {"Month":"2019-09-01","Company":"Apple","Price":54.31709,"Volume":2170268400} {"Month":"2019-10-01","Company":"Apple","Price":60.32916,"Volume":2433210800} {"Month":"2019-11-01","Company":"Apple","Price":64.81334,"Volume":1793326000} {"Month":"2019-12-01","Company":"Apple","Price":71.42966,"Volume":2388794800} {"Month":"2020-01-01","Company":"Apple","Price":75.28758,"Volume":2934370400} {"Month":"2020-02-01","Company":"Apple","Price":66.49416,"Volume":3019279200} {"Month":"2020-03-01","Company":"Apple","Price":62.00223,"Volume":6280072400} {"Month":"2020-04-01","Company":"Apple","Price":71.63577,"Volume":3265299200} {"Month":"2020-05-01","Company":"Apple","Price":77.52169,"Volume":2805936000} {"Month":"2020-06-01","Company":"Apple","Price":89.18811,"Volume":3243375600} {"Month":"2020-07-01","Company":"Apple","Price":103.91588,"Volume":3020283200} {"Month":"2020-08-01","Company":"Apple","Price":126.19336,"Volume":4070061100} {"Month":"2020-09-01","Company":"Apple","Price":113.4594,"Volume":3885245100} {"Month":"2020-10-01","Company":"Apple","Price":106.65048,"Volume":2894666500} {"Month":"2020-11-01","Company":"Apple","Price":116.63366,"Volume":2123077300} {"Month":"2020-12-01","Company":"Apple","Price":130.22107,"Volume":2322189600} {"Month":"2021-01-01","Company":"Apple","Price":129.50465,"Volume":2240262000} {"Month":"2021-02-01","Company":"Apple","Price":119.00375,"Volume":1833855600} {"Month":"2021-03-01","Company":"Apple","Price":120.0563,"Volume":2650418200} {"Month":"2021-04-01","Company":"Apple","Price":129.20674,"Volume":1889857500} {"Month":"2021-05-01","Company":"Apple","Price":122.47416,"Volume":1711934900} {"Month":"2021-06-01","Company":"Apple","Price":134.84114,"Volume":1606590000} {"Month":"2021-07-01","Company":"Apple","Price":143.60344,"Volume":1919035100} {"Month":"2021-08-01","Company":"Apple","Price":149.48108,"Volume":1461542800} {"Month":"2021-09-01","Company":"Apple","Price":139.51962,"Volume":1797835100} {"Month":"2021-10-01","Company":"Apple","Price":147.70343,"Volume":1565079200} {"Month":"2021-11-01","Company":"Apple","Price":162.98651,"Volume":1691029000} {"Month":"2021-12-01","Company":"Apple","Price":175.34033,"Volume":2444766700} {"Month":"2022-01-01","Company":"Apple","Price":172.58534,"Volume":2108446000} {"Month":"2022-02-01","Company":"Apple","Price":163.04665,"Volume":1627516300} {"Month":"2022-03-01","Company":"Apple","Price":172.63716,"Volume":2180800100} {"Month":"2022-04-01","Company":"Apple","Price":155.86877,"Volume":1687795600} {"Month":"2022-05-01","Company":"Apple","Price":147.15831,"Volume":2401040300} {"Month":"2022-06-01","Company":"Apple","Price":135.37384,"Volume":1749099800} {"Month":"2022-07-01","Company":"Apple","Price":160.90991,"Volume":1447125400} {"Month":"2022-08-01","Company":"Apple","Price":155.67203,"Volume":1510239600} {"Month":"2022-09-01","Company":"Apple","Price":137.02936,"Volume":2084722800} {"Month":"2022-10-01","Company":"Apple","Price":152.04112,"Volume":1868139700} {"Month":"2022-11-01","Company":"Apple","Price":146.77611,"Volume":1724847700} {"Month":"2022-12-01","Company":"Apple","Price":129.04311,"Volume":1675731200} {"Month":"2023-01-01","Company":"Apple","Price":143.3051,"Volume":1443652500} {"Month":"2023-02-01","Company":"Apple","Price":146.40382,"Volume":1307198900} {"Month":"2023-03-01","Company":"Apple","Price":164.02447,"Volume":1520266600} {"Month":"2023-04-01","Company":"Apple","Price":168.7791,"Volume":969709700} {"Month":"2023-05-01","Company":"Apple","Price":176.30891,"Volume":1275155500} {"Month":"2023-06-01","Company":"Apple","Price":193.20703,"Volume":1297101100} {"Month":"2023-07-01","Company":"Apple","Price":195.67726,"Volume":996066400} {"Month":"2023-08-01","Company":"Apple","Price":187.131,"Volume":1322439400} {"Month":"2023-09-01","Company":"Apple","Price":170.76685,"Volume":1337586600} {"Month":"2023-10-01","Company":"Apple","Price":170.32797,"Volume":1172719600} {"Month":"2023-11-01","Company":"Apple","Price":189.45831,"Volume":1099586100} {"Month":"2023-12-01","Company":"Apple","Price":192.28464,"Volume":1062774800} {"Month":"2024-01-01","Company":"Apple","Price":184.16499,"Volume":1187219300} {"Month":"2024-02-01","Company":"Apple","Price":180.51965,"Volume":1161627000} {"Month":"2024-03-01","Company":"Apple","Price":171.48,"Volume":1432782800} {"Month":"2024-04-01","Company":"Apple","Price":170.33,"Volume":1245717000} {"Month":"2024-05-01","Company":"Apple","Price":182.39999,"Volume":463629300} {"Month":"1985-01-01","Company":"IBM","Price":11.71846,"Volume":136433964} {"Month":"1985-02-01","Company":"IBM","Price":11.51437,"Volume":96150413} {"Month":"1985-03-01","Company":"IBM","Price":11.00154,"Volume":107717498} {"Month":"1985-04-01","Company":"IBM","Price":10.95822,"Volume":82017278} {"Month":"1985-05-01","Company":"IBM","Price":11.14231,"Volume":104211307} {"Month":"1985-06-01","Company":"IBM","Price":10.81489,"Volume":124352246} {"Month":"1985-07-01","Company":"IBM","Price":11.48127,"Volume":116112695} {"Month":"1985-08-01","Company":"IBM","Price":11.06615,"Volume":71233855} {"Month":"1985-09-01","Company":"IBM","Price":10.91874,"Volume":96572577} {"Month":"1985-10-01","Company":"IBM","Price":11.4476,"Volume":110449233} {"Month":"1985-11-01","Company":"IBM","Price":12.31802,"Volume":113903961} {"Month":"1985-12-01","Company":"IBM","Price":13.82025,"Volume":119713863} {"Month":"1986-01-01","Company":"IBM","Price":13.46474,"Volume":133437802} {"Month":"1986-02-01","Company":"IBM","Price":13.4092,"Volume":132321510} {"Month":"1986-03-01","Company":"IBM","Price":13.56098,"Volume":168976697} {"Month":"1986-04-01","Company":"IBM","Price":13.98617,"Volume":150130288} {"Month":"1986-05-01","Company":"IBM","Price":13.63931,"Volume":138761523} {"Month":"1986-06-01","Company":"IBM","Price":13.20949,"Volume":98637382} {"Month":"1986-07-01","Company":"IBM","Price":11.94716,"Volume":157453125} {"Month":"1986-08-01","Company":"IBM","Price":12.5107,"Volume":119665329} {"Month":"1986-09-01","Company":"IBM","Price":12.23008,"Volume":169585888} {"Month":"1986-10-01","Company":"IBM","Price":11.24123,"Volume":178273546} {"Month":"1986-11-01","Company":"IBM","Price":11.55948,"Volume":115321082} {"Month":"1986-12-01","Company":"IBM","Price":11.0078,"Volume":140259814} {"Month":"1987-01-01","Company":"IBM","Price":11.81045,"Volume":209974040} {"Month":"1987-02-01","Company":"IBM","Price":12.79656,"Volume":151586320} {"Month":"1987-03-01","Company":"IBM","Price":13.88424,"Volume":164414882} {"Month":"1987-04-01","Company":"IBM","Price":14.80909,"Volume":235555016} {"Month":"1987-05-01","Company":"IBM","Price":14.79753,"Volume":158025496} {"Month":"1987-06-01","Company":"IBM","Price":15.12854,"Volume":144640880} {"Month":"1987-07-01","Company":"IBM","Price":14.98888,"Volume":135813059} {"Month":"1987-08-01","Company":"IBM","Price":15.67549,"Volume":197781864} {"Month":"1987-09-01","Company":"IBM","Price":14.13163,"Volume":205911376} {"Month":"1987-10-01","Company":"IBM","Price":11.4834,"Volume":281521695} {"Month":"1987-11-01","Company":"IBM","Price":10.38193,"Volume":145437511} {"Month":"1987-12-01","Company":"IBM","Price":10.92687,"Volume":151557870} {"Month":"1988-01-01","Company":"IBM","Price":10.63122,"Volume":168808918} {"Month":"1988-02-01","Company":"IBM","Price":11.11607,"Volume":146373059} {"Month":"1988-03-01","Company":"IBM","Price":10.28565,"Volume":145776836} {"Month":"1988-04-01","Company":"IBM","Price":10.83518,"Volume":134590073} {"Month":"1988-05-01","Company":"IBM","Price":10.75155,"Volume":88020065} {"Month":"1988-06-01","Company":"IBM","Price":12.29254,"Volume":164296895} {"Month":"1988-07-01","Company":"IBM","Price":12.13571,"Volume":123514611} {"Month":"1988-08-01","Company":"IBM","Price":10.7605,"Volume":122257737} {"Month":"1988-09-01","Company":"IBM","Price":11.23272,"Volume":112250027} {"Month":"1988-10-01","Company":"IBM","Price":11.93857,"Volume":121625950} {"Month":"1988-11-01","Company":"IBM","Price":11.53696,"Volume":108412042} {"Month":"1988-12-01","Company":"IBM","Price":11.97328,"Volume":95586408} {"Month":"1989-01-01","Company":"IBM","Price":12.8329,"Volume":136718896} {"Month":"1989-02-01","Company":"IBM","Price":11.93644,"Volume":119658634} {"Month":"1989-03-01","Company":"IBM","Price":10.81245,"Volume":173174085} {"Month":"1989-04-01","Company":"IBM","Price":11.30786,"Volume":116661219} {"Month":"1989-05-01","Company":"IBM","Price":10.862,"Volume":143379821} {"Month":"1989-06-01","Company":"IBM","Price":11.20654,"Volume":151590922} {"Month":"1989-07-01","Company":"IBM","Price":11.51957,"Volume":111036664} {"Month":"1989-08-01","Company":"IBM","Price":11.73243,"Volume":155272842} {"Month":"1989-09-01","Company":"IBM","Price":11.061,"Volume":134225231} {"Month":"1989-10-01","Company":"IBM","Price":10.14979,"Volume":177850542} {"Month":"1989-11-01","Company":"IBM","Price":9.88402,"Volume":127937934} {"Month":"1989-12-01","Company":"IBM","Price":9.64639,"Volume":135569551} {"Month":"1990-01-01","Company":"IBM","Price":10.10757,"Volume":163578921} {"Month":"1990-02-01","Company":"IBM","Price":10.64562,"Volume":140005846} {"Month":"1990-03-01","Company":"IBM","Price":11.01165,"Volume":134221046} {"Month":"1990-04-01","Company":"IBM","Price":11.30996,"Volume":115173387} {"Month":"1990-05-01","Company":"IBM","Price":12.45134,"Volume":156106293} {"Month":"1990-06-01","Company":"IBM","Price":12.32847,"Volume":123442227} {"Month":"1990-07-01","Company":"IBM","Price":11.69893,"Volume":125712881} {"Month":"1990-08-01","Company":"IBM","Price":10.68905,"Volume":173195425} {"Month":"1990-09-01","Company":"IBM","Price":11.28752,"Volume":123242649} {"Month":"1990-10-01","Company":"IBM","Price":11.19467,"Volume":168569592} {"Month":"1990-11-01","Company":"IBM","Price":12.05682,"Volume":147399812} {"Month":"1990-12-01","Company":"IBM","Price":12.12588,"Volume":115651618} {"Month":"1991-01-01","Company":"IBM","Price":13.60138,"Volume":182970086} {"Month":"1991-02-01","Company":"IBM","Price":13.816,"Volume":167953290} {"Month":"1991-03-01","Company":"IBM","Price":12.33745,"Volume":186445315} {"Month":"1991-04-01","Company":"IBM","Price":11.15923,"Volume":171573706} {"Month":"1991-05-01","Company":"IBM","Price":11.4978,"Volume":151031520} {"Month":"1991-06-01","Company":"IBM","Price":10.64704,"Volume":150469191} {"Month":"1991-07-01","Company":"IBM","Price":11.09923,"Volume":120820530} {"Month":"1991-08-01","Company":"IBM","Price":10.61963,"Volume":133342824} {"Month":"1991-09-01","Company":"IBM","Price":11.49733,"Volume":122561910} {"Month":"1991-10-01","Company":"IBM","Price":10.90096,"Volume":127522462} {"Month":"1991-11-01","Company":"IBM","Price":10.26298,"Volume":121651892} {"Month":"1991-12-01","Company":"IBM","Price":9.99763,"Volume":195371041} {"Month":"1992-01-01","Company":"IBM","Price":10.10996,"Volume":155472002} {"Month":"1992-02-01","Company":"IBM","Price":9.75893,"Volume":114557919} {"Month":"1992-03-01","Company":"IBM","Price":9.50585,"Volume":140382404} {"Month":"1992-04-01","Company":"IBM","Price":10.33121,"Volume":161236715} {"Month":"1992-05-01","Company":"IBM","Price":10.33121,"Volume":118213064} {"Month":"1992-06-01","Company":"IBM","Price":11.28862,"Volume":153107621} {"Month":"1992-07-01","Company":"IBM","Price":10.9282,"Volume":150195557} {"Month":"1992-08-01","Company":"IBM","Price":9.99108,"Volume":126859717} {"Month":"1992-09-01","Company":"IBM","Price":9.43811,"Volume":140461064} {"Month":"1992-10-01","Company":"IBM","Price":7.81639,"Volume":270542461} {"Month":"1992-11-01","Company":"IBM","Price":7.9771,"Volume":204717679} {"Month":"1992-12-01","Company":"IBM","Price":5.99413,"Volume":410813991} {"Month":"1993-01-01","Company":"IBM","Price":6.128,"Volume":325500557} {"Month":"1993-02-01","Company":"IBM","Price":6.47009,"Volume":204840272} {"Month":"1993-03-01","Company":"IBM","Price":6.11825,"Volume":218766298} {"Month":"1993-04-01","Company":"IBM","Price":5.84766,"Volume":172479122} {"Month":"1993-05-01","Company":"IBM","Price":6.34374,"Volume":158242227} {"Month":"1993-06-01","Company":"IBM","Price":6.00352,"Volume":152634831} {"Month":"1993-07-01","Company":"IBM","Price":5.41077,"Volume":215674321} {"Month":"1993-08-01","Company":"IBM","Price":5.56275,"Volume":147186424} {"Month":"1993-09-01","Company":"IBM","Price":5.13572,"Volume":150326936} {"Month":"1993-10-01","Company":"IBM","Price":5.62484,"Volume":190530156} {"Month":"1993-11-01","Company":"IBM","Price":6.58779,"Volume":282699492} {"Month":"1993-12-01","Company":"IBM","Price":6.94297,"Volume":205967442} {"Month":"1994-01-01","Company":"IBM","Price":6.94297,"Volume":223920984} {"Month":"1994-02-01","Company":"IBM","Price":6.49752,"Volume":155670743} {"Month":"1994-03-01","Company":"IBM","Price":6.7428,"Volume":258291710} {"Month":"1994-04-01","Company":"IBM","Price":7.09769,"Volume":223415557} {"Month":"1994-05-01","Company":"IBM","Price":7.77659,"Volume":200651248} {"Month":"1994-06-01","Company":"IBM","Price":7.28351,"Volume":188104271} {"Month":"1994-07-01","Company":"IBM","Price":7.67094,"Volume":230346774} {"Month":"1994-08-01","Company":"IBM","Price":8.49227,"Volume":252614021} {"Month":"1994-09-01","Company":"IBM","Price":8.66612,"Volume":191148968} {"Month":"1994-10-01","Company":"IBM","Price":9.27291,"Volume":227622570} {"Month":"1994-11-01","Company":"IBM","Price":8.80615,"Volume":192438477} {"Month":"1994-12-01","Company":"IBM","Price":9.17967,"Volume":169485889} {"Month":"1995-01-01","Company":"IBM","Price":9.00793,"Volume":219658327} {"Month":"1995-02-01","Company":"IBM","Price":9.39823,"Volume":147221571} {"Month":"1995-03-01","Company":"IBM","Price":10.29135,"Volume":267551738} {"Month":"1995-04-01","Company":"IBM","Price":11.85776,"Volume":234062582} {"Month":"1995-05-01","Company":"IBM","Price":11.65413,"Volume":271908956} {"Month":"1995-06-01","Company":"IBM","Price":12.06206,"Volume":280051439} {"Month":"1995-07-01","Company":"IBM","Price":13.67976,"Volume":316594912} {"Month":"1995-08-01","Company":"IBM","Price":12.9887,"Volume":293325177} {"Month":"1995-09-01","Company":"IBM","Price":11.90091,"Volume":407069728} {"Month":"1995-10-01","Company":"IBM","Price":12.24724,"Volume":346342316} {"Month":"1995-11-01","Company":"IBM","Price":12.16853,"Volume":232858846} {"Month":"1995-12-01","Company":"IBM","Price":11.53658,"Volume":249290255} {"Month":"1996-01-01","Company":"IBM","Price":13.69869,"Volume":455848056} {"Month":"1996-02-01","Company":"IBM","Price":15.48206,"Volume":357205654} {"Month":"1996-03-01","Company":"IBM","Price":14.07657,"Volume":346664902} {"Month":"1996-04-01","Company":"IBM","Price":13.63371,"Volume":386413738} {"Month":"1996-05-01","Company":"IBM","Price":13.50717,"Volume":235853336} {"Month":"1996-06-01","Company":"IBM","Price":12.56812,"Volume":243032242} {"Month":"1996-07-01","Company":"IBM","Price":13.64719,"Volume":316166052} {"Month":"1996-08-01","Company":"IBM","Price":14.51998,"Volume":196578965} {"Month":"1996-09-01","Company":"IBM","Price":15.85598,"Volume":223075399} {"Month":"1996-10-01","Company":"IBM","Price":16.42909,"Volume":247707446} {"Month":"1996-11-01","Company":"IBM","Price":20.29756,"Volume":303094816} {"Month":"1996-12-01","Company":"IBM","Price":19.34662,"Volume":282734636} {"Month":"1997-01-01","Company":"IBM","Price":20.03299,"Volume":434346897} {"Month":"1997-02-01","Company":"IBM","Price":18.35693,"Volume":323934904} {"Month":"1997-03-01","Company":"IBM","Price":17.56822,"Volume":291485892} {"Month":"1997-04-01","Company":"IBM","Price":20.54425,"Volume":341481762} {"Month":"1997-05-01","Company":"IBM","Price":22.14427,"Volume":285971796} {"Month":"1997-06-01","Company":"IBM","Price":23.16025,"Volume":175021742} {"Month":"1997-07-01","Company":"IBM","Price":27.13792,"Volume":218015061} {"Month":"1997-08-01","Company":"IBM","Price":26.0152,"Volume":162821826} {"Month":"1997-09-01","Company":"IBM","Price":27.2526,"Volume":178728763} {"Month":"1997-10-01","Company":"IBM","Price":25.32434,"Volume":240885431} {"Month":"1997-11-01","Company":"IBM","Price":28.15246,"Volume":154253618} {"Month":"1997-12-01","Company":"IBM","Price":26.95155,"Volume":197968889} {"Month":"1998-01-01","Company":"IBM","Price":25.43815,"Volume":215636037} {"Month":"1998-02-01","Company":"IBM","Price":26.90326,"Volume":148900193} {"Month":"1998-03-01","Company":"IBM","Price":26.81221,"Volume":168668124} {"Month":"1998-04-01","Company":"IBM","Price":29.90966,"Volume":184063156} {"Month":"1998-05-01","Company":"IBM","Price":30.3291,"Volume":158703722} {"Month":"1998-06-01","Company":"IBM","Price":29.69084,"Volume":171218483} {"Month":"1998-07-01","Company":"IBM","Price":34.26489,"Volume":181538948} {"Month":"1998-08-01","Company":"IBM","Price":29.12514,"Volume":195921450} {"Month":"1998-09-01","Company":"IBM","Price":33.28734,"Volume":200112769} {"Month":"1998-10-01","Company":"IBM","Price":38.46827,"Volume":259710712} {"Month":"1998-11-01","Company":"IBM","Price":42.77488,"Volume":144007840} {"Month":"1998-12-01","Company":"IBM","Price":47.83216,"Volume":148559616} {"Month":"1999-01-01","Company":"IBM","Price":47.54028,"Volume":258033559} {"Month":"1999-02-01","Company":"IBM","Price":44.03799,"Volume":212419797} {"Month":"1999-03-01","Company":"IBM","Price":46.04475,"Volume":241313874} {"Month":"1999-04-01","Company":"IBM","Price":54.34125,"Volume":279671531} {"Month":"1999-05-01","Company":"IBM","Price":60.2673,"Volume":222010571} {"Month":"1999-06-01","Company":"IBM","Price":67.22732,"Volume":137105811} {"Month":"1999-07-01","Company":"IBM","Price":65.37437,"Volume":138844366} {"Month":"1999-08-01","Company":"IBM","Price":64.78921,"Volume":134162053} {"Month":"1999-09-01","Company":"IBM","Price":62.99761,"Volume":155118140} {"Month":"1999-10-01","Company":"IBM","Price":51.15302,"Volume":319341809} {"Month":"1999-11-01","Company":"IBM","Price":53.65862,"Volume":225082463} {"Month":"1999-12-01","Company":"IBM","Price":56.23895,"Volume":165923111} {"Month":"2000-01-01","Company":"IBM","Price":58.51981,"Volume":183321540} {"Month":"2000-02-01","Company":"IBM","Price":53.56712,"Volume":139666521} {"Month":"2000-03-01","Company":"IBM","Price":61.77794,"Volume":203268134} {"Month":"2000-04-01","Company":"IBM","Price":58.19,"Volume":176214181} {"Month":"2000-05-01","Company":"IBM","Price":56.00462,"Volume":129498146} {"Month":"2000-06-01","Company":"IBM","Price":57.24783,"Volume":142482251} {"Month":"2000-07-01","Company":"IBM","Price":58.65207,"Volume":157036395} {"Month":"2000-08-01","Company":"IBM","Price":68.97986,"Volume":127609906} {"Month":"2000-09-01","Company":"IBM","Price":58.91385,"Volume":112411947} {"Month":"2000-10-01","Company":"IBM","Price":51.52511,"Volume":233791458} {"Month":"2000-11-01","Company":"IBM","Price":48.90965,"Volume":136410847} {"Month":"2000-12-01","Company":"IBM","Price":44.51988,"Volume":175509074} {"Month":"2001-01-01","Company":"IBM","Price":58.66146,"Volume":208114878} {"Month":"2001-02-01","Company":"IBM","Price":52.32394,"Volume":163635088} {"Month":"2001-03-01","Company":"IBM","Price":50.43295,"Volume":266259300} {"Month":"2001-04-01","Company":"IBM","Price":60.37481,"Volume":236616603} {"Month":"2001-05-01","Company":"IBM","Price":58.62346,"Volume":166686584} {"Month":"2001-06-01","Company":"IBM","Price":59.58685,"Volume":149504465} {"Month":"2001-07-01","Company":"IBM","Price":55.23465,"Volume":168423156} {"Month":"2001-08-01","Company":"IBM","Price":52.47316,"Volume":149997969} {"Month":"2001-09-01","Company":"IBM","Price":48.216,"Volume":198020876} {"Month":"2001-10-01","Company":"IBM","Price":56.81099,"Volume":234671667} {"Month":"2001-11-01","Company":"IBM","Price":60.76416,"Volume":141352568} {"Month":"2001-12-01","Company":"IBM","Price":63.66555,"Volume":139529912} {"Month":"2002-01-01","Company":"IBM","Price":56.78633,"Volume":202466792} {"Month":"2002-02-01","Company":"IBM","Price":51.64405,"Volume":180247765} {"Month":"2002-03-01","Company":"IBM","Price":54.81109,"Volume":158226850} {"Month":"2002-04-01","Company":"IBM","Price":44.144,"Volume":257842453} {"Month":"2002-05-01","Company":"IBM","Price":42.39954,"Volume":180684368} {"Month":"2002-06-01","Company":"IBM","Price":38.02068,"Volume":199765814} {"Month":"2002-07-01","Company":"IBM","Price":37.17577,"Volume":257584716} {"Month":"2002-08-01","Company":"IBM","Price":39.80554,"Volume":173973126} {"Month":"2002-09-01","Company":"IBM","Price":30.85965,"Volume":194204963} {"Month":"2002-10-01","Company":"IBM","Price":41.77779,"Volume":298765110} {"Month":"2002-11-01","Company":"IBM","Price":46.00102,"Volume":192922252} {"Month":"2002-12-01","Company":"IBM","Price":41.09111,"Volume":158535421} {"Month":"2003-01-01","Company":"IBM","Price":41.46223,"Volume":202854441} {"Month":"2003-02-01","Company":"IBM","Price":41.32969,"Volume":152373642} {"Month":"2003-03-01","Company":"IBM","Price":41.66508,"Volume":200766311} {"Month":"2003-04-01","Company":"IBM","Price":45.10223,"Volume":186056518} {"Month":"2003-05-01","Company":"IBM","Price":46.77031,"Volume":156427206} {"Month":"2003-06-01","Company":"IBM","Price":43.90753,"Volume":192974761} {"Month":"2003-07-01","Company":"IBM","Price":43.24224,"Volume":160995717} {"Month":"2003-08-01","Company":"IBM","Price":43.64674,"Volume":119134378} {"Month":"2003-09-01","Company":"IBM","Price":47.10471,"Volume":179852483} {"Month":"2003-10-01","Company":"IBM","Price":47.71797,"Volume":163328087} {"Month":"2003-11-01","Company":"IBM","Price":48.28324,"Volume":102472540} {"Month":"2003-12-01","Company":"IBM","Price":49.51403,"Volume":121444365} {"Month":"2004-01-01","Company":"IBM","Price":53.01333,"Volume":145779452} {"Month":"2004-02-01","Company":"IBM","Price":51.55482,"Volume":102238026} {"Month":"2004-03-01","Company":"IBM","Price":49.14479,"Volume":130209950} {"Month":"2004-04-01","Company":"IBM","Price":47.18091,"Volume":115721072} {"Month":"2004-05-01","Company":"IBM","Price":47.40565,"Volume":109523838} {"Month":"2004-06-01","Company":"IBM","Price":47.26585,"Volume":96199154} {"Month":"2004-07-01","Company":"IBM","Price":46.68675,"Volume":126567046} {"Month":"2004-08-01","Company":"IBM","Price":45.41062,"Volume":95363504} {"Month":"2004-09-01","Company":"IBM","Price":46.07097,"Volume":98225988} {"Month":"2004-10-01","Company":"IBM","Price":48.22567,"Volume":123549440} {"Month":"2004-11-01","Company":"IBM","Price":50.63828,"Volume":120271278} {"Month":"2004-12-01","Company":"IBM","Price":53.07272,"Volume":113146239} {"Month":"2005-01-01","Company":"IBM","Price":50.29472,"Volume":119724114} {"Month":"2005-02-01","Company":"IBM","Price":49.84249,"Volume":83374255} {"Month":"2005-03-01","Company":"IBM","Price":49.2903,"Volume":111027879} {"Month":"2005-04-01","Company":"IBM","Price":41.19931,"Volume":226715790} {"Month":"2005-05-01","Company":"IBM","Price":40.7516,"Volume":144783136} {"Month":"2005-06-01","Company":"IBM","Price":40.12973,"Volume":141777772} {"Month":"2005-07-01","Company":"IBM","Price":45.13782,"Volume":164014369} {"Month":"2005-08-01","Company":"IBM","Price":43.60187,"Volume":109862531} {"Month":"2005-09-01","Company":"IBM","Price":43.48988,"Volume":121002745} {"Month":"2005-10-01","Company":"IBM","Price":44.38983,"Volume":146316365} {"Month":"2005-11-01","Company":"IBM","Price":48.19558,"Volume":115755068} {"Month":"2005-12-01","Company":"IBM","Price":44.67016,"Volume":125574811} {"Month":"2006-01-01","Company":"IBM","Price":44.18105,"Volume":153230215} {"Month":"2006-02-01","Company":"IBM","Price":43.60503,"Volume":116160600} {"Month":"2006-03-01","Company":"IBM","Price":44.92942,"Volume":116644586} {"Month":"2006-04-01","Company":"IBM","Price":44.8586,"Volume":119251322} {"Month":"2006-05-01","Company":"IBM","Price":43.52927,"Volume":118351239} {"Month":"2006-06-01","Company":"IBM","Price":42.00262,"Volume":145872860} {"Month":"2006-07-01","Company":"IBM","Price":42.32521,"Volume":143498963} {"Month":"2006-08-01","Company":"IBM","Price":44.27171,"Volume":105520791} {"Month":"2006-09-01","Company":"IBM","Price":44.98076,"Volume":107503803} {"Month":"2006-10-01","Company":"IBM","Price":50.68433,"Volume":178204197} {"Month":"2006-11-01","Company":"IBM","Price":50.45924,"Volume":109233781} {"Month":"2006-12-01","Company":"IBM","Price":53.50329,"Volume":109275829} {"Month":"2007-01-01","Company":"IBM","Price":54.60475,"Volume":201566293} {"Month":"2007-02-01","Company":"IBM","Price":51.18475,"Volume":131561906} {"Month":"2007-03-01","Company":"IBM","Price":52.06813,"Volume":170701447} {"Month":"2007-04-01","Company":"IBM","Price":56.45962,"Volume":174480331} {"Month":"2007-05-01","Company":"IBM","Price":58.88462,"Volume":153177706} {"Month":"2007-06-01","Company":"IBM","Price":58.36517,"Volume":177403692} {"Month":"2007-07-01","Company":"IBM","Price":61.35968,"Volume":222544450} {"Month":"2007-08-01","Company":"IBM","Price":64.70911,"Volume":212203590} {"Month":"2007-09-01","Company":"IBM","Price":65.55562,"Volume":138316553} {"Month":"2007-10-01","Company":"IBM","Price":64.62069,"Volume":179565774} {"Month":"2007-11-01","Company":"IBM","Price":58.53258,"Volume":210162947} {"Month":"2007-12-01","Company":"IBM","Price":60.37096,"Volume":140322574} {"Month":"2008-01-01","Company":"IBM","Price":59.81805,"Volume":258909998} {"Month":"2008-02-01","Company":"IBM","Price":63.58775,"Volume":176021717} {"Month":"2008-03-01","Company":"IBM","Price":64.54845,"Volume":187531272} {"Month":"2008-04-01","Company":"IBM","Price":67.66544,"Volume":200923212} {"Month":"2008-05-01","Company":"IBM","Price":72.55956,"Volume":166855304} {"Month":"2008-06-01","Company":"IBM","Price":66.72052,"Volume":159334564} {"Month":"2008-07-01","Company":"IBM","Price":72.03995,"Volume":210116820} {"Month":"2008-08-01","Company":"IBM","Price":68.52183,"Volume":143332124} {"Month":"2008-09-01","Company":"IBM","Price":66.09322,"Volume":228458639} {"Month":"2008-10-01","Company":"IBM","Price":52.53666,"Volume":329460712} {"Month":"2008-11-01","Company":"IBM","Price":46.11157,"Volume":228355399} {"Month":"2008-12-01","Company":"IBM","Price":47.82406,"Volume":197533020} {"Month":"2009-01-01","Company":"IBM","Price":52.08026,"Volume":218571533} {"Month":"2009-02-01","Company":"IBM","Price":52.29618,"Volume":233276408} {"Month":"2009-03-01","Company":"IBM","Price":55.35742,"Volume":299275766} {"Month":"2009-04-01","Company":"IBM","Price":58.96829,"Volume":223449759} {"Month":"2009-05-01","Company":"IBM","Price":60.72229,"Volume":160126596} {"Month":"2009-06-01","Company":"IBM","Price":59.97125,"Volume":167885197} {"Month":"2009-07-01","Company":"IBM","Price":67.73041,"Volume":184275283} {"Month":"2009-08-01","Company":"IBM","Price":67.79932,"Volume":117654287} {"Month":"2009-09-01","Company":"IBM","Price":69.01569,"Volume":137572223} {"Month":"2009-10-01","Company":"IBM","Price":69.5927,"Volume":191973530} {"Month":"2009-11-01","Company":"IBM","Price":72.9047,"Volume":115842617} {"Month":"2009-12-01","Company":"IBM","Price":75.86908,"Volume":130201791} {"Month":"2010-01-01","Company":"IBM","Price":70.93668,"Volume":163291687} {"Month":"2010-02-01","Company":"IBM","Price":73.70136,"Volume":118418914} {"Month":"2010-03-01","Company":"IBM","Price":74.6656,"Volume":146437175} {"Month":"2010-04-01","Company":"IBM","Price":75.1022,"Volume":153162014} {"Month":"2010-05-01","Company":"IBM","Price":72.92483,"Volume":197112633} {"Month":"2010-06-01","Company":"IBM","Price":72.25704,"Volume":169471977} {"Month":"2010-07-01","Company":"IBM","Price":75.13611,"Volume":150707679} {"Month":"2010-08-01","Company":"IBM","Price":72.05225,"Volume":122794123} {"Month":"2010-09-01","Company":"IBM","Price":78.88391,"Volume":121433172} {"Month":"2010-10-01","Company":"IBM","Price":84.44707,"Volume":143599798} {"Month":"2010-11-01","Company":"IBM","Price":83.18861,"Volume":108885149} {"Month":"2010-12-01","Company":"IBM","Price":86.6889,"Volume":97688872} {"Month":"2011-01-01","Company":"IBM","Price":95.691,"Volume":124297854} {"Month":"2011-02-01","Company":"IBM","Price":95.62005,"Volume":93164606} {"Month":"2011-03-01","Company":"IBM","Price":96.70434,"Volume":135681159} {"Month":"2011-04-01","Company":"IBM","Price":101.15794,"Volume":105404897} {"Month":"2011-05-01","Company":"IBM","Price":100.17947,"Volume":115901193} {"Month":"2011-06-01","Company":"IBM","Price":102.18815,"Volume":110292753} {"Month":"2011-07-01","Company":"IBM","Price":108.3236,"Volume":118818489} {"Month":"2011-08-01","Company":"IBM","Price":102.40257,"Volume":204026589} {"Month":"2011-09-01","Company":"IBM","Price":104.61936,"Volume":144238171} {"Month":"2011-10-01","Company":"IBM","Price":110.4585,"Volume":151213631} {"Month":"2011-11-01","Company":"IBM","Price":112.47467,"Volume":101476752} {"Month":"2011-12-01","Company":"IBM","Price":110.45203,"Volume":108194577} {"Month":"2012-01-01","Company":"IBM","Price":115.68993,"Volume":115075689} {"Month":"2012-02-01","Company":"IBM","Price":118.17065,"Volume":82435156} {"Month":"2012-03-01","Company":"IBM","Price":125.81876,"Volume":92149356} {"Month":"2012-04-01","Company":"IBM","Price":124.87202,"Volume":90586736} {"Month":"2012-05-01","Company":"IBM","Price":116.3213,"Volume":89961544} {"Month":"2012-06-01","Company":"IBM","Price":118.4315,"Volume":88448819} {"Month":"2012-07-01","Company":"IBM","Price":118.67368,"Volume":95726259} {"Month":"2012-08-01","Company":"IBM","Price":117.98943,"Volume":63443772} {"Month":"2012-09-01","Company":"IBM","Price":126.15558,"Volume":80899106} {"Month":"2012-10-01","Company":"IBM","Price":118.29856,"Volume":100578129} {"Month":"2012-11-01","Company":"IBM","Price":115.58637,"Volume":85659554} {"Month":"2012-12-01","Company":"IBM","Price":116.99616,"Volume":82968929} {"Month":"2013-01-01","Company":"IBM","Price":124.03241,"Volume":91667883} {"Month":"2013-02-01","Company":"IBM","Price":122.66429,"Volume":67094728} {"Month":"2013-03-01","Company":"IBM","Price":130.82919,"Volume":79520894} {"Month":"2013-04-01","Company":"IBM","Price":124.22945,"Volume":113665263} {"Month":"2013-05-01","Company":"IBM","Price":127.59062,"Volume":94855046} {"Month":"2013-06-01","Company":"IBM","Price":117.76816,"Volume":83904889} {"Month":"2013-07-01","Company":"IBM","Price":120.18999,"Volume":92131051} {"Month":"2013-08-01","Company":"IBM","Price":112.32071,"Volume":76438958} {"Month":"2013-09-01","Company":"IBM","Price":114.6844,"Volume":74776552} {"Month":"2013-10-01","Company":"IBM","Price":110.98707,"Volume":136991588} {"Month":"2013-11-01","Company":"IBM","Price":111.27813,"Volume":105630205} {"Month":"2013-12-01","Company":"IBM","Price":116.78835,"Volume":102500782} {"Month":"2014-01-01","Company":"IBM","Price":110.00784,"Volume":129169808} {"Month":"2014-02-01","Company":"IBM","Price":115.29404,"Volume":91059320} {"Month":"2014-03-01","Company":"IBM","Price":120.5088,"Volume":124457264} {"Month":"2014-04-01","Company":"IBM","Price":123.00049,"Volume":123889498} {"Month":"2014-05-01","Company":"IBM","Price":115.41894,"Volume":73239141} {"Month":"2014-06-01","Company":"IBM","Price":114.14523,"Volume":82112778} {"Month":"2014-07-01","Company":"IBM","Price":120.6941,"Volume":102087299} {"Month":"2014-08-01","Company":"IBM","Price":121.0908,"Volume":55912990} {"Month":"2014-09-01","Company":"IBM","Price":120.24236,"Volume":67131862} {"Month":"2014-10-01","Company":"IBM","Price":104.13443,"Volume":152983045} {"Month":"2014-11-01","Company":"IBM","Price":102.72192,"Volume":83696316} {"Month":"2014-12-01","Company":"IBM","Price":102.32165,"Volume":106256131} {"Month":"2015-01-01","Company":"IBM","Price":97.77444,"Volume":122813059} {"Month":"2015-02-01","Company":"IBM","Price":103.27828,"Volume":81229117} {"Month":"2015-03-01","Company":"IBM","Price":103.07797,"Volume":109737428} {"Month":"2015-04-01","Company":"IBM","Price":110.00764,"Volume":98152560} {"Month":"2015-05-01","Company":"IBM","Price":108.95438,"Volume":60593422} {"Month":"2015-06-01","Company":"IBM","Price":105.25575,"Volume":84566694} {"Month":"2015-07-01","Company":"IBM","Price":104.8222,"Volume":98171910} {"Month":"2015-08-01","Company":"IBM","Price":95.69823,"Volume":98039489} {"Month":"2015-09-01","Company":"IBM","Price":94.58747,"Volume":85576713} {"Month":"2015-10-01","Company":"IBM","Price":91.3969,"Volume":126017790} {"Month":"2015-11-01","Company":"IBM","Price":90.96631,"Volume":89367101} {"Month":"2015-12-01","Company":"IBM","Price":90.63412,"Volume":102174117} {"Month":"2016-01-01","Company":"IBM","Price":82.1845,"Volume":132039823} {"Month":"2016-02-01","Company":"IBM","Price":86.29406,"Volume":111624727} {"Month":"2016-03-01","Company":"IBM","Price":100.76115,"Volume":110611048} {"Month":"2016-04-01","Company":"IBM","Price":97.0953,"Volume":98828695} {"Month":"2016-05-01","Company":"IBM","Price":102.28471,"Volume":78710456} {"Month":"2016-06-01","Company":"IBM","Price":101.95524,"Volume":80514490} {"Month":"2016-07-01","Company":"IBM","Price":107.89331,"Volume":72618550} {"Month":"2016-08-01","Company":"IBM","Price":106.7245,"Volume":72912999} {"Month":"2016-09-01","Company":"IBM","Price":107.62592,"Volume":73154103} {"Month":"2016-10-01","Company":"IBM","Price":104.12985,"Volume":81930251} {"Month":"2016-11-01","Company":"IBM","Price":109.90917,"Volume":79850384} {"Month":"2016-12-01","Company":"IBM","Price":113.48377,"Volume":72666039} {"Month":"2017-01-01","Company":"IBM","Price":119.31554,"Volume":92847665} {"Month":"2017-02-01","Company":"IBM","Price":122.93906,"Volume":62572348} {"Month":"2017-03-01","Company":"IBM","Price":119.99712,"Volume":83132942} {"Month":"2017-04-01","Company":"IBM","Price":110.45327,"Volume":104654705} {"Month":"2017-05-01","Company":"IBM","Price":105.17491,"Volume":108082238} {"Month":"2017-06-01","Company":"IBM","Price":107.03732,"Volume":87839942} {"Month":"2017-07-01","Company":"IBM","Price":100.66364,"Volume":97585001} {"Month":"2017-08-01","Company":"IBM","Price":99.52252,"Volume":83937837} {"Month":"2017-09-01","Company":"IBM","Price":102.01551,"Volume":81898348} {"Month":"2017-10-01","Company":"IBM","Price":108.32995,"Volume":131111497} {"Month":"2017-11-01","Company":"IBM","Price":108.26668,"Volume":93905278} {"Month":"2017-12-01","Company":"IBM","Price":108.95822,"Volume":92872353} {"Month":"2018-01-01","Company":"IBM","Price":116.25904,"Volume":151760375} {"Month":"2018-02-01","Company":"IBM","Price":110.6698,"Volume":107073687} {"Month":"2018-03-01","Company":"IBM","Price":110.03816,"Volume":98655478} {"Month":"2018-04-01","Company":"IBM","Price":103.96358,"Volume":128391583} {"Month":"2018-05-01","Company":"IBM","Price":101.34586,"Volume":92898293} {"Month":"2018-06-01","Company":"IBM","Price":101.30339,"Volume":93932265} {"Month":"2018-07-01","Company":"IBM","Price":105.09594,"Volume":99321884} {"Month":"2018-08-01","Company":"IBM","Price":106.21989,"Volume":82838075} {"Month":"2018-09-01","Company":"IBM","Price":110.83451,"Volume":100277823} {"Month":"2018-10-01","Company":"IBM","Price":84.60833,"Volume":207205277} {"Month":"2018-11-01","Company":"IBM","Price":91.08792,"Volume":148237970} {"Month":"2018-12-01","Company":"IBM","Price":84.37944,"Volume":120921889} {"Month":"2019-01-01","Company":"IBM","Price":99.78259,"Volume":125924904} {"Month":"2019-02-01","Company":"IBM","Price":102.53656,"Volume":71610414} {"Month":"2019-03-01","Company":"IBM","Price":105.96162,"Volume":78122915} {"Month":"2019-04-01","Company":"IBM","Price":105.33833,"Volume":83886585} {"Month":"2019-05-01","Company":"IBM","Price":95.36546,"Volume":79011074} {"Month":"2019-06-01","Company":"IBM","Price":104.78866,"Volume":64163313} {"Month":"2019-07-01","Company":"IBM","Price":112.64589,"Volume":83848718} {"Month":"2019-08-01","Company":"IBM","Price":102.98772,"Volume":100678127} {"Month":"2019-09-01","Company":"IBM","Price":111.80505,"Volume":64655351} {"Month":"2019-10-01","Company":"IBM","Price":102.81726,"Volume":95625532} {"Month":"2019-11-01","Company":"IBM","Price":103.37083,"Volume":67751825} {"Month":"2019-12-01","Company":"IBM","Price":104.2728,"Volume":75159179} {"Month":"2020-01-01","Company":"IBM","Price":111.81087,"Volume":118459187} {"Month":"2020-02-01","Company":"IBM","Price":101.24669,"Volume":123581342} {"Month":"2020-03-01","Company":"IBM","Price":87.19609,"Volume":198819809} {"Month":"2020-04-01","Company":"IBM","Price":98.69596,"Volume":136705925} {"Month":"2020-05-01","Company":"IBM","Price":98.17717,"Volume":97154572} {"Month":"2020-06-01","Company":"IBM","Price":96.20394,"Volume":126567676} {"Month":"2020-07-01","Company":"IBM","Price":97.93253,"Volume":119434686} {"Month":"2020-08-01","Company":"IBM","Price":98.22727,"Volume":77439042} {"Month":"2020-09-01","Company":"IBM","Price":98.18989,"Volume":88369845} {"Month":"2020-10-01","Company":"IBM","Price":90.11163,"Volume":166434813} {"Month":"2020-11-01","Company":"IBM","Price":99.68288,"Volume":108438088} {"Month":"2020-12-01","Company":"IBM","Price":103.06051,"Volume":107553067} {"Month":"2021-01-01","Company":"IBM","Price":97.51778,"Volume":183999975} {"Month":"2021-02-01","Company":"IBM","Price":97.37041,"Volume":111617824} {"Month":"2021-03-01","Company":"IBM","Price":110.56059,"Volume":133852331} {"Month":"2021-04-01","Company":"IBM","Price":117.71225,"Volume":128573588} {"Month":"2021-05-01","Company":"IBM","Price":119.25542,"Volume":102542414} {"Month":"2021-06-01","Company":"IBM","Price":122.97884,"Volume":88332817} {"Month":"2021-07-01","Company":"IBM","Price":118.25567,"Volume":115710194} {"Month":"2021-08-01","Company":"IBM","Price":117.73553,"Volume":72891244} {"Month":"2021-09-01","Company":"IBM","Price":117.89449,"Volume":80160627} {"Month":"2021-10-01","Company":"IBM","Price":106.15851,"Volume":150725359} {"Month":"2021-11-01","Company":"IBM","Price":103.9408,"Volume":120104799} {"Month":"2021-12-01","Company":"IBM","Price":120.22303,"Volume":113968900} {"Month":"2022-01-01","Company":"IBM","Price":120.14206,"Volume":146976800} {"Month":"2022-02-01","Company":"IBM","Price":110.19394,"Volume":98534100} {"Month":"2022-03-01","Company":"IBM","Price":118.35767,"Volume":96571700} {"Month":"2022-04-01","Company":"IBM","Price":120.35123,"Volume":107684000} {"Month":"2022-05-01","Company":"IBM","Price":126.38654,"Volume":113226200} {"Month":"2022-06-01","Company":"IBM","Price":130.08485,"Volume":105811300} {"Month":"2022-07-01","Company":"IBM","Price":120.50283,"Volume":129791800} {"Month":"2022-08-01","Company":"IBM","Price":118.34689,"Volume":77419800} {"Month":"2022-09-01","Company":"IBM","Price":110.84429,"Volume":87265100} {"Month":"2022-10-01","Company":"IBM","Price":129.01825,"Volume":113478200} {"Month":"2022-11-01","Company":"IBM","Price":138.91689,"Volume":93661300} {"Month":"2022-12-01","Company":"IBM","Price":133.01111,"Volume":86424100} {"Month":"2023-01-01","Company":"IBM","Price":127.19559,"Volume":105575000} {"Month":"2023-02-01","Company":"IBM","Price":122.06924,"Volume":76080200} {"Month":"2023-03-01","Company":"IBM","Price":125.2793,"Volume":138239000} {"Month":"2023-04-01","Company":"IBM","Price":120.80675,"Volume":83679400} {"Month":"2023-05-01","Company":"IBM","Price":122.89011,"Volume":96207800} {"Month":"2023-06-01","Company":"IBM","Price":129.62244,"Volume":100711500} {"Month":"2023-07-01","Company":"IBM","Price":139.66789,"Volume":85773900} {"Month":"2023-08-01","Company":"IBM","Price":142.23497,"Volume":84268400} {"Month":"2023-09-01","Company":"IBM","Price":137.47336,"Volume":82798300} {"Month":"2023-10-01","Company":"IBM","Price":141.72592,"Volume":94385000} {"Month":"2023-11-01","Company":"IBM","Price":155.36546,"Volume":78458300} {"Month":"2023-12-01","Company":"IBM","Price":162.0724,"Volume":87828800} {"Month":"2024-01-01","Company":"IBM","Price":182.00072,"Volume":129883200} {"Month":"2024-02-01","Company":"IBM","Price":183.35834,"Volume":88676800} {"Month":"2024-03-01","Company":"IBM","Price":190.96001,"Volume":99989100} {"Month":"2024-04-01","Company":"IBM","Price":166.2,"Volume":98354700} {"Month":"2024-05-01","Company":"IBM","Price":168.38001,"Volume":18637300} {"Month":"1985-01-01","Company":"Intel","Price":0.35946,"Volume":649732800} {"Month":"1985-02-01","Company":"Intel","Price":0.32731,"Volume":499780800} {"Month":"1985-03-01","Company":"Intel","Price":0.32439,"Volume":520699200} {"Month":"1985-04-01","Company":"Intel","Price":0.32147,"Volume":411076800} {"Month":"1985-05-01","Company":"Intel","Price":0.30832,"Volume":555192000} {"Month":"1985-06-01","Company":"Intel","Price":0.30393,"Volume":881851200} {"Month":"1985-07-01","Company":"Intel","Price":0.33023,"Volume":732268800} {"Month":"1985-08-01","Company":"Intel","Price":0.30393,"Volume":429403200} {"Month":"1985-09-01","Company":"Intel","Price":0.30101,"Volume":501700800} {"Month":"1985-10-01","Company":"Intel","Price":0.29809,"Volume":781305600} {"Month":"1985-11-01","Company":"Intel","Price":0.33316,"Volume":759033600} {"Month":"1985-12-01","Company":"Intel","Price":0.34192,"Volume":613545600} {"Month":"1986-01-01","Company":"Intel","Price":0.33023,"Volume":922041600} {"Month":"1986-02-01","Company":"Intel","Price":0.32439,"Volume":1237065600} {"Month":"1986-03-01","Company":"Intel","Price":0.30393,"Volume":837345600} {"Month":"1986-04-01","Company":"Intel","Price":0.33316,"Volume":932731200} {"Month":"1986-05-01","Company":"Intel","Price":0.31854,"Volume":575894400} {"Month":"1986-06-01","Company":"Intel","Price":0.26886,"Volume":665659200} {"Month":"1986-07-01","Company":"Intel","Price":0.21334,"Volume":876595200} {"Month":"1986-08-01","Company":"Intel","Price":0.26886,"Volume":605889600} {"Month":"1986-09-01","Company":"Intel","Price":0.22795,"Volume":675590400} {"Month":"1986-10-01","Company":"Intel","Price":0.23672,"Volume":710644800} {"Month":"1986-11-01","Company":"Intel","Price":0.26886,"Volume":445099200} {"Month":"1986-12-01","Company":"Intel","Price":0.24548,"Volume":667641600} {"Month":"1987-01-01","Company":"Intel","Price":0.3653,"Volume":1794556800} {"Month":"1987-02-01","Company":"Intel","Price":0.44421,"Volume":1742361600} {"Month":"1987-03-01","Company":"Intel","Price":0.45882,"Volume":1420507200} {"Month":"1987-04-01","Company":"Intel","Price":0.54941,"Volume":1599945600} {"Month":"1987-05-01","Company":"Intel","Price":0.51288,"Volume":906225600} {"Month":"1987-06-01","Company":"Intel","Price":0.51435,"Volume":1201339200} {"Month":"1987-07-01","Company":"Intel","Price":0.55818,"Volume":1034208000} {"Month":"1987-08-01","Company":"Intel","Price":0.61663,"Volume":1222416000} {"Month":"1987-09-01","Company":"Intel","Price":0.67508,"Volume":1329249600} {"Month":"1987-10-01","Company":"Intel","Price":0.4559,"Volume":2649120000} {"Month":"1987-11-01","Company":"Intel","Price":0.37699,"Volume":1339526400} {"Month":"1987-12-01","Company":"Intel","Price":0.46466,"Volume":1350620800} {"Month":"1988-01-01","Company":"Intel","Price":0.44713,"Volume":1298822400} {"Month":"1988-02-01","Company":"Intel","Price":0.49535,"Volume":1054080000} {"Month":"1988-03-01","Company":"Intel","Price":0.51508,"Volume":1543497600} {"Month":"1988-04-01","Company":"Intel","Price":0.54357,"Volume":951699200} {"Month":"1988-05-01","Company":"Intel","Price":0.53919,"Volume":737900800} {"Month":"1988-06-01","Company":"Intel","Price":0.63343,"Volume":1314406400} {"Month":"1988-07-01","Company":"Intel","Price":0.60932,"Volume":922579200} {"Month":"1988-08-01","Company":"Intel","Price":0.49097,"Volume":1209648000} {"Month":"1988-09-01","Company":"Intel","Price":0.4822,"Volume":1275398400} {"Month":"1988-10-01","Company":"Intel","Price":0.43398,"Volume":1581792000} {"Month":"1988-11-01","Company":"Intel","Price":0.35069,"Volume":1653020800} {"Month":"1988-12-01","Company":"Intel","Price":0.41644,"Volume":1055660800} {"Month":"1989-01-01","Company":"Intel","Price":0.4559,"Volume":1333001600} {"Month":"1989-02-01","Company":"Intel","Price":0.45151,"Volume":979574400} {"Month":"1989-03-01","Company":"Intel","Price":0.46028,"Volume":874675200} {"Month":"1989-04-01","Company":"Intel","Price":0.5085,"Volume":1140284800} {"Month":"1989-05-01","Company":"Intel","Price":0.56987,"Volume":942182400} {"Month":"1989-06-01","Company":"Intel","Price":0.5085,"Volume":1082278400} {"Month":"1989-07-01","Company":"Intel","Price":0.5348,"Volume":849689600} {"Month":"1989-08-01","Company":"Intel","Price":0.52604,"Volume":1310659200} {"Month":"1989-09-01","Company":"Intel","Price":0.56549,"Volume":826406400} {"Month":"1989-10-01","Company":"Intel","Price":0.59179,"Volume":1284700800} {"Month":"1989-11-01","Company":"Intel","Price":0.60932,"Volume":816787200} {"Month":"1989-12-01","Company":"Intel","Price":0.60494,"Volume":854627200} {"Month":"1990-01-01","Company":"Intel","Price":0.69261,"Volume":1625068800} {"Month":"1990-02-01","Company":"Intel","Price":0.70576,"Volume":905728000} {"Month":"1990-03-01","Company":"Intel","Price":0.73206,"Volume":1354588800} {"Month":"1990-04-01","Company":"Intel","Price":0.69261,"Volume":1090665600} {"Month":"1990-05-01","Company":"Intel","Price":0.84604,"Volume":1603756800} {"Month":"1990-06-01","Company":"Intel","Price":0.82412,"Volume":907753600} {"Month":"1990-07-01","Company":"Intel","Price":0.78028,"Volume":1415872000} {"Month":"1990-08-01","Company":"Intel","Price":0.58521,"Volume":1970364800} {"Month":"1990-09-01","Company":"Intel","Price":0.58302,"Volume":1079324800} {"Month":"1990-10-01","Company":"Intel","Price":0.58741,"Volume":1356022400} {"Month":"1990-11-01","Company":"Intel","Price":0.65754,"Volume":897820800} {"Month":"1990-12-01","Company":"Intel","Price":0.67508,"Volume":874662400} {"Month":"1991-01-01","Company":"Intel","Price":0.8022,"Volume":1716937600} {"Month":"1991-02-01","Company":"Intel","Price":0.83727,"Volume":1227955200} {"Month":"1991-03-01","Company":"Intel","Price":0.81974,"Volume":1613091200} {"Month":"1991-04-01","Company":"Intel","Price":0.86357,"Volume":1460339200} {"Month":"1991-05-01","Company":"Intel","Price":0.97755,"Volume":1573110400} {"Month":"1991-06-01","Company":"Intel","Price":0.81535,"Volume":1910780800} {"Month":"1991-07-01","Company":"Intel","Price":0.82412,"Volume":1601216000} {"Month":"1991-08-01","Company":"Intel","Price":0.86796,"Volume":1278780800} {"Month":"1991-09-01","Company":"Intel","Price":0.74083,"Volume":1657193600} {"Month":"1991-10-01","Company":"Intel","Price":0.71234,"Volume":1391708800} {"Month":"1991-11-01","Company":"Intel","Price":0.71891,"Volume":1100080000} {"Month":"1991-12-01","Company":"Intel","Price":0.85919,"Volume":1043036800} {"Month":"1992-01-01","Company":"Intel","Price":1.04988,"Volume":2359977600} {"Month":"1992-02-01","Company":"Intel","Price":1.11344,"Volume":1361203200} {"Month":"1992-03-01","Company":"Intel","Price":0.96878,"Volume":1698380800} {"Month":"1992-04-01","Company":"Intel","Price":0.9381,"Volume":1772044800} {"Month":"1992-05-01","Company":"Intel","Price":0.87672,"Volume":1200016000} {"Month":"1992-06-01","Company":"Intel","Price":0.99947,"Volume":1387920000} {"Month":"1992-07-01","Company":"Intel","Price":1.04769,"Volume":1166182400} {"Month":"1992-08-01","Company":"Intel","Price":1.017,"Volume":789286400} {"Month":"1992-09-01","Company":"Intel","Price":1.15289,"Volume":1204592000} {"Month":"1992-10-01","Company":"Intel","Price":1.18358,"Volume":1556710400} {"Month":"1992-11-01","Company":"Intel","Price":1.25559,"Volume":1046403200} {"Month":"1992-12-01","Company":"Intel","Price":1.52778,"Volume":1923811200} {"Month":"1993-01-01","Company":"Intel","Price":1.8746,"Volume":2980275200} {"Month":"1993-02-01","Company":"Intel","Price":2.04763,"Volume":2405235200} {"Month":"1993-03-01","Company":"Intel","Price":2.02127,"Volume":2026496000} {"Month":"1993-04-01","Company":"Intel","Price":1.67194,"Volume":3788163200} {"Month":"1993-05-01","Company":"Intel","Price":1.95087,"Volume":1689148800} {"Month":"1993-06-01","Company":"Intel","Price":1.93548,"Volume":1431424000} {"Month":"1993-07-01","Company":"Intel","Price":1.8387,"Volume":1232262400} {"Month":"1993-08-01","Company":"Intel","Price":2.26317,"Volume":1492656000} {"Month":"1993-09-01","Company":"Intel","Price":2.49213,"Volume":1282339200} {"Month":"1993-10-01","Company":"Intel","Price":2.22795,"Volume":2020817600} {"Month":"1993-11-01","Company":"Intel","Price":2.16801,"Volume":1562139200} {"Month":"1993-12-01","Company":"Intel","Price":2.18564,"Volume":1491811200} {"Month":"1994-01-01","Company":"Intel","Price":2.30021,"Volume":1974097600} {"Month":"1994-02-01","Company":"Intel","Price":2.42545,"Volume":1389000000} {"Month":"1994-03-01","Company":"Intel","Price":2.38135,"Volume":1662636800} {"Month":"1994-04-01","Company":"Intel","Price":2.15204,"Volume":1856948800} {"Month":"1994-05-01","Company":"Intel","Price":2.20678,"Volume":1274883200} {"Month":"1994-06-01","Company":"Intel","Price":2.06555,"Volume":1182070400} {"Month":"1994-07-01","Company":"Intel","Price":2.09203,"Volume":1286740800} {"Month":"1994-08-01","Company":"Intel","Price":2.32395,"Volume":1555363200} {"Month":"1994-09-01","Company":"Intel","Price":2.17373,"Volume":1301622400} {"Month":"1994-10-01","Company":"Intel","Price":2.19582,"Volume":1679555200} {"Month":"1994-11-01","Company":"Intel","Price":2.23344,"Volume":1661600000} {"Month":"1994-12-01","Company":"Intel","Price":2.25998,"Volume":2126796800} {"Month":"1995-01-01","Company":"Intel","Price":2.45457,"Volume":1992945600} {"Month":"1995-02-01","Company":"Intel","Price":2.82405,"Volume":1553358400} {"Month":"1995-03-01","Company":"Intel","Price":3.00553,"Volume":1952177600} {"Month":"1995-04-01","Company":"Intel","Price":3.62523,"Volume":2062513600} {"Month":"1995-05-01","Company":"Intel","Price":3.97738,"Volume":2722372800} {"Month":"1995-06-01","Company":"Intel","Price":4.48674,"Volume":1989096000} {"Month":"1995-07-01","Company":"Intel","Price":4.60632,"Volume":2233384000} {"Month":"1995-08-01","Company":"Intel","Price":4.35196,"Volume":1973017600} {"Month":"1995-09-01","Company":"Intel","Price":4.26333,"Volume":1444776800} {"Month":"1995-10-01","Company":"Intel","Price":4.95468,"Volume":1745368800} {"Month":"1995-11-01","Company":"Intel","Price":4.31906,"Volume":1635819200} {"Month":"1995-12-01","Company":"Intel","Price":4.02639,"Volume":1242437600} {"Month":"1996-01-01","Company":"Intel","Price":3.91886,"Volume":2392518400} {"Month":"1996-02-01","Company":"Intel","Price":4.17579,"Volume":1135956000} {"Month":"1996-03-01","Company":"Intel","Price":4.03823,"Volume":1386664000} {"Month":"1996-04-01","Company":"Intel","Price":4.81037,"Volume":1652880000} {"Month":"1996-05-01","Company":"Intel","Price":5.36373,"Volume":1272625600} {"Month":"1996-06-01","Company":"Intel","Price":5.21721,"Volume":1112619200} {"Month":"1996-07-01","Company":"Intel","Price":5.33709,"Volume":1964907200} {"Month":"1996-08-01","Company":"Intel","Price":5.674,"Volume":1239524800} {"Month":"1996-09-01","Company":"Intel","Price":6.78481,"Volume":1289012000} {"Month":"1996-10-01","Company":"Intel","Price":7.81119,"Volume":1783640000} {"Month":"1996-11-01","Company":"Intel","Price":9.02407,"Volume":1672116800} {"Month":"1996-12-01","Company":"Intel","Price":9.31302,"Volume":1807088800} {"Month":"1997-01-01","Company":"Intel","Price":11.54014,"Volume":2230825600} {"Month":"1997-02-01","Company":"Intel","Price":10.0943,"Volume":2158319200} {"Month":"1997-03-01","Company":"Intel","Price":9.89863,"Volume":2181638400} {"Month":"1997-04-01","Company":"Intel","Price":10.89472,"Volume":2472320800} {"Month":"1997-05-01","Company":"Intel","Price":10.78279,"Volume":2384592800} {"Month":"1997-06-01","Company":"Intel","Price":10.0933,"Volume":2101756800} {"Month":"1997-07-01","Company":"Intel","Price":13.06924,"Volume":1892300800} {"Month":"1997-08-01","Company":"Intel","Price":13.11818,"Volume":1411278800} {"Month":"1997-09-01","Company":"Intel","Price":13.14489,"Volume":1034391600} {"Month":"1997-10-01","Company":"Intel","Price":10.96446,"Volume":1986799200} {"Month":"1997-11-01","Company":"Intel","Price":11.05735,"Volume":1272398000} {"Month":"1997-12-01","Company":"Intel","Price":10.00682,"Volume":1414142800} {"Month":"1998-01-01","Company":"Intel","Price":11.5381,"Volume":1358238800} {"Month":"1998-02-01","Company":"Intel","Price":12.78045,"Volume":1333076000} {"Month":"1998-03-01","Company":"Intel","Price":11.12389,"Volume":1701521600} {"Month":"1998-04-01","Company":"Intel","Price":11.51576,"Volume":1546118800} {"Month":"1998-05-01","Company":"Intel","Price":10.18368,"Volume":1087710800} {"Month":"1998-06-01","Company":"Intel","Price":10.56679,"Volume":1440325200} {"Month":"1998-07-01","Company":"Intel","Price":12.03688,"Volume":1585564800} {"Month":"1998-08-01","Company":"Intel","Price":10.14804,"Volume":1761071600} {"Month":"1998-09-01","Company":"Intel","Price":12.22845,"Volume":1476413200} {"Month":"1998-10-01","Company":"Intel","Price":12.71867,"Volume":1574883200} {"Month":"1998-11-01","Company":"Intel","Price":15.34796,"Volume":1293696800} {"Month":"1998-12-01","Company":"Intel","Price":16.91519,"Volume":1208676800} {"Month":"1999-01-01","Company":"Intel","Price":20.10741,"Volume":1393780000} {"Month":"1999-02-01","Company":"Intel","Price":17.11136,"Volume":1444981200} {"Month":"1999-03-01","Company":"Intel","Price":16.96733,"Volume":1706606800} {"Month":"1999-04-01","Company":"Intel","Price":17.4669,"Volume":1092352800} {"Month":"1999-05-01","Company":"Intel","Price":15.43297,"Volume":781813800} {"Month":"1999-06-01","Company":"Intel","Price":16.99344,"Volume":919890600} {"Month":"1999-07-01","Company":"Intel","Price":19.70668,"Volume":1011415000} {"Month":"1999-08-01","Company":"Intel","Price":23.47309,"Volume":1095635000} {"Month":"1999-09-01","Company":"Intel","Price":21.23269,"Volume":1051548200} {"Month":"1999-10-01","Company":"Intel","Price":22.12556,"Volume":1205532800} {"Month":"1999-11-01","Company":"Intel","Price":21.91128,"Volume":854509600} {"Month":"1999-12-01","Company":"Intel","Price":23.52755,"Volume":841517800} {"Month":"2000-01-01","Company":"Intel","Price":28.27954,"Volume":1406932200} {"Month":"2000-02-01","Company":"Intel","Price":32.29906,"Volume":965312200} {"Month":"2000-03-01","Company":"Intel","Price":37.72331,"Volume":1131350200} {"Month":"2000-04-01","Company":"Intel","Price":36.25798,"Volume":1209578800} {"Month":"2000-05-01","Company":"Intel","Price":35.65038,"Volume":1145907800} {"Month":"2000-06-01","Company":"Intel","Price":38.23313,"Volume":851667400} {"Month":"2000-07-01","Company":"Intel","Price":38.1795,"Volume":829139100} {"Month":"2000-08-01","Company":"Intel","Price":42.82682,"Volume":688110000} {"Month":"2000-09-01","Company":"Intel","Price":23.78034,"Volume":1467990100} {"Month":"2000-10-01","Company":"Intel","Price":25.74712,"Volume":1423595100} {"Month":"2000-11-01","Company":"Intel","Price":21.77777,"Volume":998090900} {"Month":"2000-12-01","Company":"Intel","Price":17.20789,"Volume":1120692200} {"Month":"2001-01-01","Company":"Intel","Price":21.17893,"Volume":1211434900} {"Month":"2001-02-01","Company":"Intel","Price":16.34927,"Volume":909408600} {"Month":"2001-03-01","Company":"Intel","Price":15.06981,"Volume":1421494900} {"Month":"2001-04-01","Company":"Intel","Price":17.70291,"Volume":1232602500} {"Month":"2001-05-01","Company":"Intel","Price":15.46929,"Volume":966714700} {"Month":"2001-06-01","Company":"Intel","Price":16.76269,"Volume":1008249200} {"Month":"2001-07-01","Company":"Intel","Price":17.08361,"Volume":965577600} {"Month":"2001-08-01","Company":"Intel","Price":16.02341,"Volume":951559900} {"Month":"2001-09-01","Company":"Intel","Price":11.72112,"Volume":1066764600} {"Month":"2001-10-01","Company":"Intel","Price":14.00342,"Volume":1237428800} {"Month":"2001-11-01","Company":"Intel","Price":18.72857,"Volume":1113379500} {"Month":"2001-12-01","Company":"Intel","Price":18.04842,"Volume":851932500} {"Month":"2002-01-01","Company":"Intel","Price":20.10865,"Volume":1104847100} {"Month":"2002-02-01","Company":"Intel","Price":16.38418,"Volume":958632000} {"Month":"2002-03-01","Company":"Intel","Price":17.46187,"Volume":923979300} {"Month":"2002-04-01","Company":"Intel","Price":16.42829,"Volume":977552800} {"Month":"2002-05-01","Company":"Intel","Price":15.85982,"Volume":976795600} {"Month":"2002-06-01","Company":"Intel","Price":10.49845,"Volume":1334010600} {"Month":"2002-07-01","Company":"Intel","Price":10.79725,"Volume":1507029200} {"Month":"2002-08-01","Company":"Intel","Price":9.57903,"Volume":1182004600} {"Month":"2002-09-01","Company":"Intel","Price":7.99114,"Volume":1253168200} {"Month":"2002-10-01","Company":"Intel","Price":9.95296,"Volume":1881026700} {"Month":"2002-11-01","Company":"Intel","Price":12.0126,"Volume":1250526600} {"Month":"2002-12-01","Company":"Intel","Price":8.96723,"Volume":1176184400} {"Month":"2003-01-01","Company":"Intel","Price":9.01906,"Volume":1296861600} {"Month":"2003-02-01","Company":"Intel","Price":9.93478,"Volume":972981900} {"Month":"2003-03-01","Company":"Intel","Price":9.38814,"Volume":1292712700} {"Month":"2003-04-01","Company":"Intel","Price":10.61067,"Volume":1222054300} {"Month":"2003-05-01","Company":"Intel","Price":12.00621,"Volume":1286127600} {"Month":"2003-06-01","Company":"Intel","Price":12.01306,"Volume":1356186800} {"Month":"2003-07-01","Company":"Intel","Price":14.36834,"Volume":1431224400} {"Month":"2003-08-01","Company":"Intel","Price":16.50425,"Volume":1148633000} {"Month":"2003-09-01","Company":"Intel","Price":15.89922,"Volume":1165832900} {"Month":"2003-10-01","Company":"Intel","Price":19.03631,"Volume":1220535000} {"Month":"2003-11-01","Company":"Intel","Price":19.37719,"Volume":904543000} {"Month":"2003-12-01","Company":"Intel","Price":18.52735,"Volume":1082622400} {"Month":"2004-01-01","Company":"Intel","Price":17.6429,"Volume":1125545500} {"Month":"2004-02-01","Company":"Intel","Price":16.87984,"Volume":1096668000} {"Month":"2004-03-01","Company":"Intel","Price":15.74375,"Volume":1699989600} {"Month":"2004-04-01","Company":"Intel","Price":14.89289,"Volume":1377614900} {"Month":"2004-05-01","Company":"Intel","Price":16.52514,"Volume":1195945600} {"Month":"2004-06-01","Company":"Intel","Price":15.99962,"Volume":1025083900} {"Month":"2004-07-01","Company":"Intel","Price":14.13299,"Volume":1685420600} {"Month":"2004-08-01","Company":"Intel","Price":12.34174,"Volume":1268945500} {"Month":"2004-09-01","Company":"Intel","Price":11.64799,"Volume":1564929800} {"Month":"2004-10-01","Company":"Intel","Price":12.92543,"Volume":1523801700} {"Month":"2004-11-01","Company":"Intel","Price":12.99511,"Volume":1424847200} {"Month":"2004-12-01","Company":"Intel","Price":13.60565,"Volume":1490134800} {"Month":"2005-01-01","Company":"Intel","Price":13.05887,"Volume":1589091300} {"Month":"2005-02-01","Company":"Intel","Price":13.95466,"Volume":1420647100} {"Month":"2005-03-01","Company":"Intel","Price":13.56062,"Volume":1362583000} {"Month":"2005-04-01","Company":"Intel","Price":13.72991,"Volume":1365595400} {"Month":"2005-05-01","Company":"Intel","Price":15.73803,"Volume":1293616200} {"Month":"2005-06-01","Company":"Intel","Price":15.24046,"Volume":1169082600} {"Month":"2005-07-01","Company":"Intel","Price":15.89647,"Volume":1067827200} {"Month":"2005-08-01","Company":"Intel","Price":15.06474,"Volume":994634900} {"Month":"2005-09-01","Company":"Intel","Price":14.48005,"Volume":1085852500} {"Month":"2005-10-01","Company":"Intel","Price":13.80451,"Volume":1165374500} {"Month":"2005-11-01","Company":"Intel","Price":15.67253,"Volume":1130819800} {"Month":"2005-12-01","Company":"Intel","Price":14.71252,"Volume":1104580800} {"Month":"2006-01-01","Company":"Intel","Price":12.53158,"Volume":1852525400} {"Month":"2006-02-01","Company":"Intel","Price":12.14255,"Volume":1590202000} {"Month":"2006-03-01","Company":"Intel","Price":11.52494,"Volume":1935500400} {"Month":"2006-04-01","Company":"Intel","Price":11.8329,"Volume":1498496500} {"Month":"2006-05-01","Company":"Intel","Price":10.67212,"Volume":1676106300} {"Month":"2006-06-01","Company":"Intel","Price":11.31025,"Volume":1609055300} {"Month":"2006-07-01","Company":"Intel","Price":10.71497,"Volume":1271383700} {"Month":"2006-08-01","Company":"Intel","Price":11.64956,"Volume":1287884000} {"Month":"2006-09-01","Company":"Intel","Price":12.31484,"Volume":1396655300} {"Month":"2006-10-01","Company":"Intel","Price":12.77582,"Volume":1587909000} {"Month":"2006-11-01","Company":"Intel","Price":12.81174,"Volume":1182225800} {"Month":"2006-12-01","Company":"Intel","Price":12.18217,"Volume":909179000} {"Month":"2007-01-01","Company":"Intel","Price":12.6093,"Volume":1614851100} {"Month":"2007-02-01","Company":"Intel","Price":11.94755,"Volume":1175995900} {"Month":"2007-03-01","Company":"Intel","Price":11.56997,"Volume":1380681800} {"Month":"2007-04-01","Company":"Intel","Price":13.00337,"Volume":1477884000} {"Month":"2007-05-01","Company":"Intel","Price":13.41464,"Volume":1282004400} {"Month":"2007-06-01","Company":"Intel","Price":14.43251,"Volume":1332613900} {"Month":"2007-07-01","Company":"Intel","Price":14.35956,"Volume":1499628800} {"Month":"2007-08-01","Company":"Intel","Price":15.65447,"Volume":1533784300} {"Month":"2007-09-01","Company":"Intel","Price":15.7948,"Volume":1186023200} {"Month":"2007-10-01","Company":"Intel","Price":16.43,"Volume":1566472800} {"Month":"2007-11-01","Company":"Intel","Price":15.92915,"Volume":1368224000} {"Month":"2007-12-01","Company":"Intel","Price":16.35236,"Volume":943306700} {"Month":"2008-01-01","Company":"Intel","Price":12.94205,"Volume":2466431600} {"Month":"2008-02-01","Company":"Intel","Price":12.24894,"Volume":1461654100} {"Month":"2008-03-01","Company":"Intel","Price":13.07002,"Volume":1355904700} {"Month":"2008-04-01","Company":"Intel","Price":13.73648,"Volume":1281765800} {"Month":"2008-05-01","Company":"Intel","Price":14.30421,"Volume":1143725900} {"Month":"2008-06-01","Company":"Intel","Price":13.33432,"Volume":1135974600} {"Month":"2008-07-01","Company":"Intel","Price":13.77508,"Volume":1379893000} {"Month":"2008-08-01","Company":"Intel","Price":14.19721,"Volume":1085887300} {"Month":"2008-09-01","Company":"Intel","Price":11.69992,"Volume":1623820500} {"Month":"2008-10-01","Company":"Intel","Price":10.01333,"Volume":2340996600} {"Month":"2008-11-01","Company":"Intel","Price":8.62033,"Volume":1534106100} {"Month":"2008-12-01","Company":"Intel","Price":9.23707,"Volume":1330676100} {"Month":"2009-01-01","Company":"Intel","Price":8.12812,"Volume":1272188700} {"Month":"2009-02-01","Company":"Intel","Price":8.02731,"Volume":1328263700} {"Month":"2009-03-01","Company":"Intel","Price":9.56776,"Volume":1633445000} {"Month":"2009-04-01","Company":"Intel","Price":10.0452,"Volume":1505340900} {"Month":"2009-05-01","Company":"Intel","Price":10.00701,"Volume":1338935300} {"Month":"2009-06-01","Company":"Intel","Price":10.62464,"Volume":1304048600} {"Month":"2009-07-01","Company":"Intel","Price":12.35798,"Volume":1726189600} {"Month":"2009-08-01","Company":"Intel","Price":13.04488,"Volume":1109221900} {"Month":"2009-09-01","Company":"Intel","Price":12.65511,"Volume":1065272900} {"Month":"2009-10-01","Company":"Intel","Price":12.35764,"Volume":1704082000} {"Month":"2009-11-01","Company":"Intel","Price":12.41584,"Volume":1184437600} {"Month":"2009-12-01","Company":"Intel","Price":13.29243,"Volume":1038055000} {"Month":"2010-01-01","Company":"Intel","Price":12.64083,"Volume":1509082400} {"Month":"2010-02-01","Company":"Intel","Price":13.37713,"Volume":1125494400} {"Month":"2010-03-01","Company":"Intel","Price":14.64011,"Volume":1290896200} {"Month":"2010-04-01","Company":"Intel","Price":15.00134,"Volume":1550379100} {"Month":"2010-05-01","Company":"Intel","Price":14.06869,"Volume":1830571300} {"Month":"2010-06-01","Company":"Intel","Price":12.8649,"Volume":1364086200} {"Month":"2010-07-01","Company":"Intel","Price":13.62554,"Volume":1607900800} {"Month":"2010-08-01","Company":"Intel","Price":11.68754,"Volume":1741791400} {"Month":"2010-09-01","Company":"Intel","Price":12.79641,"Volume":1347521700} {"Month":"2010-10-01","Company":"Intel","Price":13.36292,"Volume":1399157800} {"Month":"2010-11-01","Company":"Intel","Price":14.10271,"Volume":1126956500} {"Month":"2010-12-01","Company":"Intel","Price":14.1258,"Volume":920821000} {"Month":"2011-01-01","Company":"Intel","Price":14.41462,"Volume":1449438700} {"Month":"2011-02-01","Company":"Intel","Price":14.42134,"Volume":1002697600} {"Month":"2011-03-01","Company":"Intel","Price":13.66961,"Volume":1330377500} {"Month":"2011-04-01","Company":"Intel","Price":15.68144,"Volume":1446913800} {"Month":"2011-05-01","Company":"Intel","Price":15.24792,"Volume":1583498800} {"Month":"2011-06-01","Company":"Intel","Price":15.12871,"Volume":1183643100} {"Month":"2011-07-01","Company":"Intel","Price":15.24477,"Volume":945313300} {"Month":"2011-08-01","Company":"Intel","Price":13.74282,"Volume":1552667100} {"Month":"2011-09-01","Company":"Intel","Price":14.71113,"Volume":1336431600} {"Month":"2011-10-01","Company":"Intel","Price":16.91711,"Volume":1523540600} {"Month":"2011-11-01","Company":"Intel","Price":17.17218,"Volume":1137108100} {"Month":"2011-12-01","Company":"Intel","Price":16.8657,"Volume":987696800} {"Month":"2012-01-01","Company":"Intel","Price":18.37492,"Volume":1119898300} {"Month":"2012-02-01","Company":"Intel","Price":18.69484,"Volume":782982800} {"Month":"2012-03-01","Company":"Intel","Price":19.71353,"Volume":726544100} {"Month":"2012-04-01","Company":"Intel","Price":19.90982,"Volume":747858300} {"Month":"2012-05-01","Company":"Intel","Price":18.11514,"Volume":872560200} {"Month":"2012-06-01","Company":"Intel","Price":18.81842,"Volume":789493000} {"Month":"2012-07-01","Company":"Intel","Price":18.1476,"Volume":767755500} {"Month":"2012-08-01","Company":"Intel","Price":17.53326,"Volume":753682300} {"Month":"2012-09-01","Company":"Intel","Price":16.14112,"Volume":933236400} {"Month":"2012-10-01","Company":"Intel","Price":15.40743,"Volume":1116041800} {"Month":"2012-11-01","Company":"Intel","Price":13.94006,"Volume":1158066100} {"Month":"2012-12-01","Company":"Intel","Price":14.83934,"Volume":805637100} {"Month":"2013-01-01","Company":"Intel","Price":15.1416,"Volume":1220335600} {"Month":"2013-02-01","Company":"Intel","Price":15.02646,"Volume":702460600} {"Month":"2013-03-01","Company":"Intel","Price":15.88626,"Volume":755792900} {"Month":"2013-04-01","Company":"Intel","Price":17.42105,"Volume":1251872500} {"Month":"2013-05-01","Company":"Intel","Price":17.66109,"Volume":740062700} {"Month":"2013-06-01","Company":"Intel","Price":17.79075,"Volume":870588100} {"Month":"2013-07-01","Company":"Intel","Price":17.13726,"Volume":1016381600} {"Month":"2013-08-01","Company":"Intel","Price":16.13869,"Volume":648993400} {"Month":"2013-09-01","Company":"Intel","Price":16.99354,"Volume":645551600} {"Month":"2013-10-01","Company":"Intel","Price":18.14277,"Volume":797993300} {"Month":"2013-11-01","Company":"Intel","Price":17.67567,"Volume":591599400} {"Month":"2013-12-01","Company":"Intel","Price":19.42768,"Volume":614535900} {"Month":"2014-01-01","Company":"Intel","Price":18.36499,"Volume":834053300} {"Month":"2014-02-01","Company":"Intel","Price":18.52964,"Volume":510845400} {"Month":"2014-03-01","Company":"Intel","Price":19.49961,"Volume":587134100} {"Month":"2014-04-01","Company":"Intel","Price":20.16446,"Volume":735615600} {"Month":"2014-05-01","Company":"Intel","Price":20.64043,"Volume":491940100} {"Month":"2014-06-01","Company":"Intel","Price":23.54574,"Volume":761349300} {"Month":"2014-07-01","Company":"Intel","Price":25.82411,"Volume":835570200} {"Month":"2014-08-01","Company":"Intel","Price":26.60897,"Volume":593322200} {"Month":"2014-09-01","Company":"Intel","Price":26.70926,"Volume":558097600} {"Month":"2014-10-01","Company":"Intel","Price":26.08793,"Volume":894696800} {"Month":"2014-11-01","Company":"Intel","Price":28.57323,"Volume":562628200} {"Month":"2014-12-01","Company":"Intel","Price":28.01938,"Volume":600051700} {"Month":"2015-01-01","Company":"Intel","Price":25.51006,"Volume":689892600} {"Month":"2015-02-01","Company":"Intel","Price":25.6722,"Volume":456578100} {"Month":"2015-03-01","Company":"Intel","Price":24.31662,"Volume":910690800} {"Month":"2015-04-01","Company":"Intel","Price":25.31199,"Volume":568144200} {"Month":"2015-05-01","Company":"Intel","Price":26.79728,"Volume":498672700} {"Month":"2015-06-01","Company":"Intel","Price":23.82669,"Volume":701953000} {"Month":"2015-07-01","Company":"Intel","Price":22.67531,"Volume":829691000} {"Month":"2015-08-01","Company":"Intel","Price":22.35417,"Volume":706404700} {"Month":"2015-09-01","Company":"Intel","Price":23.80349,"Volume":680884100} {"Month":"2015-10-01","Company":"Intel","Price":26.74142,"Volume":703298300} {"Month":"2015-11-01","Company":"Intel","Price":27.4601,"Volume":459871400} {"Month":"2015-12-01","Company":"Intel","Price":27.39904,"Volume":427664700} {"Month":"2016-01-01","Company":"Intel","Price":24.67106,"Volume":615464900} {"Month":"2016-02-01","Company":"Intel","Price":23.53374,"Volume":526508800} {"Month":"2016-03-01","Company":"Intel","Price":25.95531,"Volume":471958200} {"Month":"2016-04-01","Company":"Intel","Price":24.29449,"Volume":515836800} {"Month":"2016-05-01","Company":"Intel","Price":25.34554,"Volume":431523200} {"Month":"2016-06-01","Company":"Intel","Price":26.54367,"Volume":484891000} {"Month":"2016-07-01","Company":"Intel","Price":28.21074,"Volume":530528900} {"Month":"2016-08-01","Company":"Intel","Price":29.04428,"Volume":390892300} {"Month":"2016-09-01","Company":"Intel","Price":30.78108,"Volume":505600300} {"Month":"2016-10-01","Company":"Intel","Price":28.43274,"Volume":471649900} {"Month":"2016-11-01","Company":"Intel","Price":28.29412,"Volume":412448100} {"Month":"2016-12-01","Company":"Intel","Price":29.79821,"Volume":405906200} {"Month":"2017-01-01","Company":"Intel","Price":30.25007,"Volume":456335100} {"Month":"2017-02-01","Company":"Intel","Price":29.7407,"Volume":477551300} {"Month":"2017-03-01","Company":"Intel","Price":29.84545,"Volume":546151800} {"Month":"2017-04-01","Company":"Intel","Price":29.91164,"Volume":444122200} {"Month":"2017-05-01","Company":"Intel","Price":29.87855,"Volume":432927300} {"Month":"2017-06-01","Company":"Intel","Price":28.12522,"Volume":499455600} {"Month":"2017-07-01","Company":"Intel","Price":29.56732,"Volume":440860400} {"Month":"2017-08-01","Company":"Intel","Price":29.23389,"Volume":497303200} {"Month":"2017-09-01","Company":"Intel","Price":31.98127,"Volume":431948900} {"Month":"2017-10-01","Company":"Intel","Price":38.20451,"Volume":633392500} {"Month":"2017-11-01","Company":"Intel","Price":37.65862,"Volume":579910400} {"Month":"2017-12-01","Company":"Intel","Price":38.99696,"Volume":559756900} {"Month":"2018-01-01","Company":"Intel","Price":40.6697,"Volume":910041000} {"Month":"2018-02-01","Company":"Intel","Price":41.64125,"Volume":608494100} {"Month":"2018-03-01","Company":"Intel","Price":44.29679,"Volume":710899300} {"Month":"2018-04-01","Company":"Intel","Price":43.90554,"Volume":666315000} {"Month":"2018-05-01","Company":"Intel","Price":46.95053,"Volume":486323900} {"Month":"2018-06-01","Company":"Intel","Price":42.525,"Volume":638342400} {"Month":"2018-07-01","Company":"Intel","Price":41.14771,"Volume":479303100} {"Month":"2018-08-01","Company":"Intel","Price":41.43001,"Volume":516977100} {"Month":"2018-09-01","Company":"Intel","Price":40.70082,"Volume":462762400} {"Month":"2018-10-01","Company":"Intel","Price":40.34795,"Volume":782226900} {"Month":"2018-11-01","Company":"Intel","Price":42.43937,"Volume":552786700} {"Month":"2018-12-01","Company":"Intel","Price":40.64517,"Volume":565278100} {"Month":"2019-01-01","Company":"Intel","Price":40.80972,"Volume":620374700} {"Month":"2019-02-01","Company":"Intel","Price":45.86763,"Volume":410236000} {"Month":"2019-03-01","Company":"Intel","Price":46.80334,"Volume":435022900} {"Month":"2019-04-01","Company":"Intel","Price":44.48496,"Volume":472425200} {"Month":"2019-05-01","Company":"Intel","Price":38.38397,"Volume":637861500} {"Month":"2019-06-01","Company":"Intel","Price":41.97759,"Volume":416046000} {"Month":"2019-07-01","Company":"Intel","Price":44.32771,"Volume":431034400} {"Month":"2019-08-01","Company":"Intel","Price":41.57422,"Volume":531370100} {"Month":"2019-09-01","Company":"Intel","Price":45.49216,"Volume":387955800} {"Month":"2019-10-01","Company":"Intel","Price":49.90631,"Volume":438267300} {"Month":"2019-11-01","Company":"Intel","Price":51.24821,"Volume":319751400} {"Month":"2019-12-01","Company":"Intel","Price":53.1281,"Volume":419629000} {"Month":"2020-01-01","Company":"Intel","Price":56.74987,"Volume":534150100} {"Month":"2020-02-01","Company":"Intel","Price":49.28441,"Volume":441506700} {"Month":"2020-03-01","Company":"Intel","Price":48.27822,"Volume":961035400} {"Month":"2020-04-01","Company":"Intel","Price":53.50571,"Volume":617557900} {"Month":"2020-05-01","Company":"Intel","Price":56.13728,"Volume":409253500} {"Month":"2020-06-01","Company":"Intel","Price":53.67338,"Volume":570572500} {"Month":"2020-07-01","Company":"Intel","Price":42.81849,"Volume":808654500} {"Month":"2020-08-01","Company":"Intel","Price":45.70714,"Volume":667321500} {"Month":"2020-09-01","Company":"Intel","Price":46.76722,"Volume":680429800} {"Month":"2020-10-01","Company":"Intel","Price":39.99329,"Volume":738437500} {"Month":"2020-11-01","Company":"Intel","Price":43.66928,"Volume":676942800} {"Month":"2020-12-01","Company":"Intel","Price":45.32424,"Volume":883810300} {"Month":"2021-01-01","Company":"Intel","Price":50.50078,"Volume":962555600} {"Month":"2021-02-01","Company":"Intel","Price":55.29522,"Volume":511339300} {"Month":"2021-03-01","Company":"Intel","Price":58.57806,"Volume":770803800} {"Month":"2021-04-01","Company":"Intel","Price":52.65619,"Volume":654934800} {"Month":"2021-05-01","Company":"Intel","Price":52.28092,"Volume":495384200} {"Month":"2021-06-01","Company":"Intel","Price":51.70042,"Volume":511873100} {"Month":"2021-07-01","Company":"Intel","Price":49.4718,"Volume":516953700} {"Month":"2021-08-01","Company":"Intel","Price":49.7849,"Volume":402375000} {"Month":"2021-09-01","Company":"Intel","Price":49.38545,"Volume":413346700} {"Month":"2021-10-01","Company":"Intel","Price":45.41829,"Volume":672042200} {"Month":"2021-11-01","Company":"Intel","Price":45.60368,"Volume":617076700} {"Month":"2021-12-01","Company":"Intel","Price":48.06752,"Volume":714651800} {"Month":"2022-01-01","Company":"Intel","Price":45.56614,"Volume":890542800} {"Month":"2022-02-01","Company":"Intel","Price":44.52079,"Volume":756814900} {"Month":"2022-03-01","Company":"Intel","Price":46.60919,"Volume":849288700} {"Month":"2022-04-01","Company":"Intel","Price":40.99464,"Volume":639472500} {"Month":"2022-05-01","Company":"Intel","Price":41.77522,"Volume":773236800} {"Month":"2022-06-01","Company":"Intel","Price":35.4607,"Volume":783353000} {"Month":"2022-07-01","Company":"Intel","Price":34.41803,"Volume":792918100} {"Month":"2022-08-01","Company":"Intel","Price":30.25677,"Volume":899717100} {"Month":"2022-09-01","Company":"Intel","Price":24.67383,"Volume":889075300} {"Month":"2022-10-01","Company":"Intel","Price":27.22068,"Volume":981043600} {"Month":"2022-11-01","Company":"Intel","Price":28.79092,"Volume":788916300} {"Month":"2022-12-01","Company":"Intel","Price":25.64753,"Volume":758549700} {"Month":"2023-01-01","Company":"Intel","Price":27.42336,"Volume":840843300} {"Month":"2023-02-01","Company":"Intel","Price":24.19194,"Volume":880323200} {"Month":"2023-03-01","Company":"Intel","Price":32.08909,"Volume":1193573500} {"Month":"2023-04-01","Company":"Intel","Price":30.50772,"Volume":728887300} {"Month":"2023-05-01","Company":"Intel","Price":30.88096,"Volume":968032100} {"Month":"2023-06-01","Company":"Intel","Price":32.9799,"Volume":1065251500} {"Month":"2023-07-01","Company":"Intel","Price":35.27785,"Volume":791749800} {"Month":"2023-08-01","Company":"Intel","Price":34.65651,"Volume":716033800} {"Month":"2023-09-01","Company":"Intel","Price":35.18701,"Volume":841329600} {"Month":"2023-10-01","Company":"Intel","Price":36.12731,"Volume":795454900} {"Month":"2023-11-01","Company":"Intel","Price":44.24358,"Volume":807892600} {"Month":"2023-12-01","Company":"Intel","Price":49.90046,"Volume":829442300} {"Month":"2024-01-01","Company":"Intel","Price":42.78033,"Volume":1002649600} {"Month":"2024-02-01","Company":"Intel","Price":42.75054,"Volume":815730300} {"Month":"2024-03-01","Company":"Intel","Price":43.99132,"Volume":948997100} {"Month":"2024-04-01","Company":"Intel","Price":30.34674,"Volume":1262595200} {"Month":"2024-05-01","Company":"Intel","Price":30.55589,"Volume":229147100}