Globant SA NYSE:GLOB Historical Prices

Below are the 2422 trading days of historical prices for GLOB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2422	NYSE	GLOB	Fri, Mar 1, 2024	223.93	224.88	219.06	222.28
2421	NYSE	GLOB	Thu, Feb 29, 2024	227.65	228.63	222.24	223.17
2420	NYSE	GLOB	Wed, Feb 28, 2024	222.00	227.59	221.25	226.30
2419	NYSE	GLOB	Tue, Feb 27, 2024	226.45	227.33	222.58	223.44
2418	NYSE	GLOB	Mon, Feb 26, 2024	226.99	228.50	225.65	225.90
2417	NYSE	GLOB	Fri, Feb 23, 2024	226.15	228.41	223.54	226.52
2416	NYSE	GLOB	Thu, Feb 22, 2024	227.34	231.36	223.88	226.40
2415	NYSE	GLOB	Wed, Feb 21, 2024	221.98	222.65	218.40	220.82
2414	NYSE	GLOB	Tue, Feb 20, 2024	221.14	222.71	215.87	222.28
2413	NYSE	GLOB	Fri, Feb 16, 2024	226.57	233.92	219.48	224.04
2412	NYSE	GLOB	Thu, Feb 15, 2024	240.01	243.35	236.40	239.11
2411	NYSE	GLOB	Wed, Feb 14, 2024	231.92	235.80	231.05	234.17
2410	NYSE	GLOB	Tue, Feb 13, 2024	230.54	234.24	226.52	230.00
2409	NYSE	GLOB	Mon, Feb 12, 2024	242.81	245.15	239.91	240.01
2408	NYSE	GLOB	Fri, Feb 9, 2024	240.62	245.81	240.03	242.99
2407	NYSE	GLOB	Thu, Feb 8, 2024	236.23	240.86	236.23	237.92
2406	NYSE	GLOB	Wed, Feb 7, 2024	233.64	239.59	231.24	236.22
2405	NYSE	GLOB	Tue, Feb 6, 2024	243.22	243.60	228.01	234.88
2404	NYSE	GLOB	Mon, Feb 5, 2024	247.47	248.94	241.71	243.38
2403	NYSE	GLOB	Fri, Feb 2, 2024	244.60	251.50	241.02	249.69
2402	NYSE	GLOB	Thu, Feb 1, 2024	237.51	245.65	233.35	244.61
2401	NYSE	GLOB	Wed, Jan 31, 2024	242.00	242.19	235.43	235.81
2400	NYSE	GLOB	Tue, Jan 30, 2024	244.50	246.35	241.18	244.99
2399	NYSE	GLOB	Mon, Jan 29, 2024	239.86	247.49	237.34	242.90
2398	NYSE	GLOB	Fri, Jan 26, 2024	234.76	239.06	233.63	238.01
2397	NYSE	GLOB	Thu, Jan 25, 2024	234.25	236.49	230.75	233.26
2396	NYSE	GLOB	Wed, Jan 24, 2024	238.51	238.51	230.23	231.60
2395	NYSE	GLOB	Tue, Jan 23, 2024	240.80	240.80	235.08	236.00
2394	NYSE	GLOB	Mon, Jan 22, 2024	233.58	240.25	231.99	239.04
2393	NYSE	GLOB	Fri, Jan 19, 2024	229.76	232.63	228.15	231.56
2392	NYSE	GLOB	Thu, Jan 18, 2024	229.14	235.21	226.21	228.77
2391	NYSE	GLOB	Wed, Jan 17, 2024	226.54	228.90	224.52	226.91
2390	NYSE	GLOB	Tue, Jan 16, 2024	233.25	237.49	230.43	230.67
2389	NYSE	GLOB	Fri, Jan 12, 2024	229.43	237.62	229.42	236.24
2388	NYSE	GLOB	Thu, Jan 11, 2024	224.39	228.82	222.57	228.14
2387	NYSE	GLOB	Wed, Jan 10, 2024	227.16	227.20	222.80	224.50
2386	NYSE	GLOB	Tue, Jan 9, 2024	223.97	228.35	223.97	226.53
2385	NYSE	GLOB	Mon, Jan 8, 2024	224.60	228.62	224.33	226.44
2384	NYSE	GLOB	Fri, Jan 5, 2024	220.98	225.32	220.43	221.31
2383	NYSE	GLOB	Thu, Jan 4, 2024	222.61	225.23	222.26	222.63
2382	NYSE	GLOB	Wed, Jan 3, 2024	226.51	226.95	221.69	223.54
2381	NYSE	GLOB	Tue, Jan 2, 2024	235.57	236.04	229.50	230.33
2380	NYSE	GLOB	Fri, Dec 29, 2023	239.62	241.24	237.61	237.98
2379	NYSE	GLOB	Thu, Dec 28, 2023	236.73	239.94	236.73	239.92
2378	NYSE	GLOB	Wed, Dec 27, 2023	236.66	238.47	236.00	237.03
2377	NYSE	GLOB	Tue, Dec 26, 2023	234.69	237.40	233.16	235.62
2376	NYSE	GLOB	Fri, Dec 22, 2023	235.40	235.80	233.39	233.47
2375	NYSE	GLOB	Thu, Dec 21, 2023	236.49	236.49	231.47	235.07
2374	NYSE	GLOB	Wed, Dec 20, 2023	245.00	246.50	232.84	233.10
2373	NYSE	GLOB	Tue, Dec 19, 2023	244.70	250.39	244.67	246.79
2372	NYSE	GLOB	Mon, Dec 18, 2023	243.11	246.54	239.58	245.50
2371	NYSE	GLOB	Fri, Dec 15, 2023	242.20	246.72	240.10	243.38
2370	NYSE	GLOB	Thu, Dec 14, 2023	240.00	241.38	226.03	235.38
2369	NYSE	GLOB	Wed, Dec 13, 2023	230.99	236.82	226.58	236.61
2368	NYSE	GLOB	Tue, Dec 12, 2023	226.70	231.44	219.21	230.96
2367	NYSE	GLOB	Mon, Dec 11, 2023	226.41	230.00	225.12	227.20
2366	NYSE	GLOB	Fri, Dec 8, 2023	221.71	228.57	221.71	227.27
2365	NYSE	GLOB	Thu, Dec 7, 2023	222.24	223.79	220.67	222.97
2364	NYSE	GLOB	Wed, Dec 6, 2023	221.73	223.69	220.59	222.61
2363	NYSE	GLOB	Tue, Dec 5, 2023	219.56	221.34	216.61	220.64
2362	NYSE	GLOB	Mon, Dec 4, 2023	224.11	225.77	220.75	222.65
2361	NYSE	GLOB	Fri, Dec 1, 2023	220.17	227.45	218.63	226.50
2360	NYSE	GLOB	Thu, Nov 30, 2023	221.77	222.76	218.62	220.80
2359	NYSE	GLOB	Wed, Nov 29, 2023	218.00	225.35	216.51	220.83
2358	NYSE	GLOB	Tue, Nov 28, 2023	216.60	219.33	213.89	215.55
2357	NYSE	GLOB	Mon, Nov 27, 2023	215.20	217.58	212.79	216.71
2356	NYSE	GLOB	Fri, Nov 24, 2023	211.97	218.92	211.54	216.88
2355	NYSE	GLOB	Wed, Nov 22, 2023	212.00	213.05	207.84	212.90
2354	NYSE	GLOB	Tue, Nov 21, 2023	208.11	215.50	208.11	210.31
2353	NYSE	GLOB	Mon, Nov 20, 2023	205.53	211.93	205.53	209.46
2352	NYSE	GLOB	Fri, Nov 17, 2023	192.54	207.12	192.54	204.78
2351	NYSE	GLOB	Thu, Nov 16, 2023	184.56	188.14	182.43	183.09
2350	NYSE	GLOB	Wed, Nov 15, 2023	182.97	186.98	182.91	185.92
2349	NYSE	GLOB	Tue, Nov 14, 2023	177.43	183.68	177.43	182.42
2348	NYSE	GLOB	Mon, Nov 13, 2023	173.27	175.42	170.97	172.39
2347	NYSE	GLOB	Fri, Nov 10, 2023	177.17	177.54	170.02	173.70
2346	NYSE	GLOB	Thu, Nov 9, 2023	185.18	185.18	177.83	178.32
2345	NYSE	GLOB	Wed, Nov 8, 2023	185.57	187.57	183.70	184.18
2344	NYSE	GLOB	Tue, Nov 7, 2023	183.51	189.05	183.05	184.67
2343	NYSE	GLOB	Mon, Nov 6, 2023	185.92	187.22	182.66	183.51
2342	NYSE	GLOB	Fri, Nov 3, 2023	179.49	185.98	177.17	185.33
2341	NYSE	GLOB	Thu, Nov 2, 2023	173.98	179.71	173.98	177.03
2340	NYSE	GLOB	Wed, Nov 1, 2023	169.59	171.15	166.77	169.76
2339	NYSE	GLOB	Tue, Oct 31, 2023	168.33	173.03	167.19	170.29
2338	NYSE	GLOB	Mon, Oct 30, 2023	171.58	171.95	167.46	168.39
2337	NYSE	GLOB	Fri, Oct 27, 2023	169.91	172.85	168.24	169.12
2336	NYSE	GLOB	Thu, Oct 26, 2023	170.89	171.41	166.21	168.57
2335	NYSE	GLOB	Wed, Oct 25, 2023	177.75	177.75	170.40	170.95
2334	NYSE	GLOB	Tue, Oct 24, 2023	180.10	181.91	177.76	179.73
2333	NYSE	GLOB	Mon, Oct 23, 2023	179.31	182.01	176.41	178.80
2332	NYSE	GLOB	Fri, Oct 20, 2023	184.52	184.68	177.82	180.42
2331	NYSE	GLOB	Thu, Oct 19, 2023	190.92	193.11	184.12	184.93
2330	NYSE	GLOB	Wed, Oct 18, 2023	195.67	196.84	189.13	189.56
2329	NYSE	GLOB	Tue, Oct 17, 2023	191.40	201.69	191.40	198.99
2328	NYSE	GLOB	Mon, Oct 16, 2023	191.50	195.30	188.14	194.56
2327	NYSE	GLOB	Fri, Oct 13, 2023	186.16	190.48	184.69	190.43
2326	NYSE	GLOB	Thu, Oct 12, 2023	194.27	194.27	186.15	187.62
2325	NYSE	GLOB	Wed, Oct 11, 2023	199.42	202.67	194.50	196.02
2324	NYSE	GLOB	Tue, Oct 10, 2023	197.02	201.74	196.31	199.39
2323	NYSE	GLOB	Mon, Oct 9, 2023	199.04	199.74	196.31	196.84
2322	NYSE	GLOB	Fri, Oct 6, 2023	196.00	202.75	193.21	201.68
2321	NYSE	GLOB	Thu, Oct 5, 2023	197.00	199.49	195.24	197.73
2320	NYSE	GLOB	Wed, Oct 4, 2023	193.81	198.43	193.11	197.91
2319	NYSE	GLOB	Tue, Oct 3, 2023	199.28	201.51	191.52	192.29
2318	NYSE	GLOB	Mon, Oct 2, 2023	197.89	204.37	197.17	200.81
2317	NYSE	GLOB	Fri, Sep 29, 2023	201.56	205.28	197.24	197.85
2316	NYSE	GLOB	Thu, Sep 28, 2023	193.08	199.45	191.87	198.52
2315	NYSE	GLOB	Wed, Sep 27, 2023	199.41	201.73	194.12	194.54
2314	NYSE	GLOB	Tue, Sep 26, 2023	198.75	200.14	196.48	197.30
2313	NYSE	GLOB	Mon, Sep 25, 2023	200.20	202.47	198.55	200.87
2312	NYSE	GLOB	Fri, Sep 22, 2023	200.55	201.39	197.42	199.66
2311	NYSE	GLOB	Thu, Sep 21, 2023	200.90	200.90	193.66	198.57
2310	NYSE	GLOB	Wed, Sep 20, 2023	205.74	209.76	204.04	204.14
2309	NYSE	GLOB	Tue, Sep 19, 2023	199.55	206.76	198.99	203.38
2308	NYSE	GLOB	Mon, Sep 18, 2023	198.98	201.67	196.49	200.87
2307	NYSE	GLOB	Fri, Sep 15, 2023	202.34	202.83	199.48	200.63
2306	NYSE	GLOB	Thu, Sep 14, 2023	197.34	204.33	195.40	203.37
2305	NYSE	GLOB	Wed, Sep 13, 2023	194.64	197.29	191.45	195.86
2304	NYSE	GLOB	Tue, Sep 12, 2023	197.11	200.33	194.65	195.85
2303	NYSE	GLOB	Mon, Sep 11, 2023	202.91	203.73	198.17	199.06
2302	NYSE	GLOB	Fri, Sep 8, 2023	202.92	205.16	199.74	202.41
2301	NYSE	GLOB	Thu, Sep 7, 2023	199.94	206.38	199.40	204.44
2300	NYSE	GLOB	Wed, Sep 6, 2023	208.55	210.00	203.02	203.21
2299	NYSE	GLOB	Tue, Sep 5, 2023	202.00	207.95	201.28	206.50
2298	NYSE	GLOB	Fri, Sep 1, 2023	206.00	206.86	201.79	202.28
2297	NYSE	GLOB	Thu, Aug 31, 2023	203.58	209.21	203.58	204.47
2296	NYSE	GLOB	Wed, Aug 30, 2023	199.28	204.61	198.01	203.36
2295	NYSE	GLOB	Tue, Aug 29, 2023	192.70	200.67	192.70	200.00
2294	NYSE	GLOB	Mon, Aug 28, 2023	191.23	195.00	190.32	193.29
2293	NYSE	GLOB	Fri, Aug 25, 2023	188.55	191.91	184.91	190.86
2292	NYSE	GLOB	Thu, Aug 24, 2023	195.00	195.00	186.88	186.89
2291	NYSE	GLOB	Wed, Aug 23, 2023	185.06	195.00	184.47	191.88
2290	NYSE	GLOB	Tue, Aug 22, 2023	178.78	186.22	177.87	184.39
2289	NYSE	GLOB	Mon, Aug 21, 2023	175.24	178.36	172.22	175.61
2288	NYSE	GLOB	Fri, Aug 18, 2023	166.40	184.77	166.40	175.90
2287	NYSE	GLOB	Thu, Aug 17, 2023	167.03	167.66	162.22	162.98
2286	NYSE	GLOB	Wed, Aug 16, 2023	169.96	171.40	167.46	167.85
2285	NYSE	GLOB	Tue, Aug 15, 2023	173.49	175.03	170.76	171.11
2284	NYSE	GLOB	Mon, Aug 14, 2023	171.07	176.00	170.04	175.70
2283	NYSE	GLOB	Fri, Aug 11, 2023	168.40	173.14	167.10	172.14
2282	NYSE	GLOB	Thu, Aug 10, 2023	167.33	170.29	165.27	170.03
2281	NYSE	GLOB	Wed, Aug 9, 2023	168.83	169.14	165.03	166.38
2280	NYSE	GLOB	Tue, Aug 8, 2023	171.41	173.33	165.53	168.62
2279	NYSE	GLOB	Mon, Aug 7, 2023	176.48	176.66	173.02	174.39
2278	NYSE	GLOB	Fri, Aug 4, 2023	173.90	179.96	173.90	176.17
2277	NYSE	GLOB	Thu, Aug 3, 2023	171.02	173.85	170.02	172.86
2276	NYSE	GLOB	Wed, Aug 2, 2023	171.21	171.46	169.00	171.23
2275	NYSE	GLOB	Tue, Aug 1, 2023	172.42	175.15	169.98	174.68
2274	NYSE	GLOB	Mon, Jul 31, 2023	173.85	178.20	173.12	174.73
2273	NYSE	GLOB	Fri, Jul 28, 2023	172.63	173.81	169.15	173.68
2272	NYSE	GLOB	Thu, Jul 27, 2023	184.69	184.76	169.03	169.58
2271	NYSE	GLOB	Wed, Jul 26, 2023	180.86	182.71	178.66	181.55
2270	NYSE	GLOB	Tue, Jul 25, 2023	185.50	186.06	181.20	181.47
2269	NYSE	GLOB	Mon, Jul 24, 2023	184.89	186.81	182.75	183.81
2268	NYSE	GLOB	Fri, Jul 21, 2023	186.87	188.22	183.65	184.07
2267	NYSE	GLOB	Thu, Jul 20, 2023	186.19	187.77	181.51	184.80
2266	NYSE	GLOB	Wed, Jul 19, 2023	198.50	200.91	188.78	189.68
2265	NYSE	GLOB	Tue, Jul 18, 2023	197.00	199.07	196.39	197.11
2264	NYSE	GLOB	Mon, Jul 17, 2023	192.58	198.80	191.80	196.82
2263	NYSE	GLOB	Fri, Jul 14, 2023	195.59	196.61	191.57	191.72
2262	NYSE	GLOB	Thu, Jul 13, 2023	187.64	195.84	186.77	195.23
2261	NYSE	GLOB	Wed, Jul 12, 2023	185.19	185.83	182.84	185.76
2260	NYSE	GLOB	Tue, Jul 11, 2023	180.01	182.32	177.27	181.75
2259	NYSE	GLOB	Mon, Jul 10, 2023	176.16	180.86	175.86	179.21
2258	NYSE	GLOB	Fri, Jul 7, 2023	175.50	180.56	174.33	176.77
2257	NYSE	GLOB	Thu, Jul 6, 2023	174.82	176.24	173.63	175.40
2256	NYSE	GLOB	Wed, Jul 5, 2023	180.59	181.75	176.09	176.88
2255	NYSE	GLOB	Mon, Jul 3, 2023	179.54	182.35	179.54	181.74
2254	NYSE	GLOB	Fri, Jun 30, 2023	178.75	182.69	177.60	179.72
2253	NYSE	GLOB	Thu, Jun 29, 2023	177.68	179.55	174.10	176.45
2252	NYSE	GLOB	Wed, Jun 28, 2023	179.86	182.52	178.39	178.93
2251	NYSE	GLOB	Tue, Jun 27, 2023	175.62	180.36	174.23	179.90
2250	NYSE	GLOB	Mon, Jun 26, 2023	174.28	177.36	173.63	174.74
2249	NYSE	GLOB	Fri, Jun 23, 2023	175.44	176.94	173.69	174.75
2248	NYSE	GLOB	Thu, Jun 22, 2023	179.34	179.52	175.45	179.25
2247	NYSE	GLOB	Wed, Jun 21, 2023	186.86	187.67	180.53	180.67
2246	NYSE	GLOB	Tue, Jun 20, 2023	182.37	189.01	182.37	188.12
2245	NYSE	GLOB	Fri, Jun 16, 2023	189.04	189.04	183.14	183.90
2244	NYSE	GLOB	Thu, Jun 15, 2023	182.56	188.39	181.01	187.76
2243	NYSE	GLOB	Wed, Jun 14, 2023	187.70	189.75	182.93	183.51
2242	NYSE	GLOB	Tue, Jun 13, 2023	186.09	187.93	183.19	187.43
2241	NYSE	GLOB	Mon, Jun 12, 2023	179.42	184.79	178.08	184.17
2240	NYSE	GLOB	Fri, Jun 9, 2023	176.64	179.42	174.05	178.53
2239	NYSE	GLOB	Thu, Jun 8, 2023	171.99	175.36	171.71	173.48
2238	NYSE	GLOB	Wed, Jun 7, 2023	174.43	174.62	169.61	171.96
2237	NYSE	GLOB	Tue, Jun 6, 2023	175.42	180.23	173.85	174.29
2236	NYSE	GLOB	Mon, Jun 5, 2023	177.00	177.86	169.81	174.55
2235	NYSE	GLOB	Fri, Jun 2, 2023	189.00	190.97	186.66	188.62
2234	NYSE	GLOB	Thu, Jun 1, 2023	181.29	187.96	180.41	186.75
2233	NYSE	GLOB	Wed, May 31, 2023	182.28	185.17	179.54	183.81
2232	NYSE	GLOB	Tue, May 30, 2023	183.11	185.29	180.22	183.78
2231	NYSE	GLOB	Fri, May 26, 2023	179.31	186.71	178.78	179.95
2230	NYSE	GLOB	Thu, May 25, 2023	173.38	180.37	171.98	178.85
2229	NYSE	GLOB	Wed, May 24, 2023	170.14	173.17	168.15	170.28
2228	NYSE	GLOB	Tue, May 23, 2023	172.24	174.27	170.92	171.78
2227	NYSE	GLOB	Mon, May 22, 2023	166.85	173.99	166.32	173.26
2226	NYSE	GLOB	Fri, May 19, 2023	161.13	171.51	160.61	167.40
2225	NYSE	GLOB	Thu, May 18, 2023	150.77	153.02	148.23	151.66
2224	NYSE	GLOB	Wed, May 17, 2023	143.45	150.90	141.89	150.31
2223	NYSE	GLOB	Tue, May 16, 2023	142.37	144.15	141.30	142.84
2222	NYSE	GLOB	Mon, May 15, 2023	138.36	144.27	138.18	142.64
2221	NYSE	GLOB	Fri, May 12, 2023	138.25	139.09	135.41	137.78
2220	NYSE	GLOB	Thu, May 11, 2023	137.48	138.81	135.64	138.37
2219	NYSE	GLOB	Wed, May 10, 2023	139.56	139.56	136.22	138.08
2218	NYSE	GLOB	Tue, May 9, 2023	139.32	140.78	136.27	137.07
2217	NYSE	GLOB	Mon, May 8, 2023	141.98	142.87	138.61	140.99
2216	NYSE	GLOB	Fri, May 5, 2023	150.68	150.87	138.61	142.00
2215	NYSE	GLOB	Thu, May 4, 2023	152.73	156.51	150.33	150.90
2214	NYSE	GLOB	Wed, May 3, 2023	153.36	157.39	151.88	152.07
2213	NYSE	GLOB	Tue, May 2, 2023	155.48	156.43	151.46	152.77
2212	NYSE	GLOB	Mon, May 1, 2023	155.67	157.91	154.00	156.02
2211	NYSE	GLOB	Fri, Apr 28, 2023	149.61	157.44	149.61	156.87
2210	NYSE	GLOB	Thu, Apr 27, 2023	149.72	152.19	149.31	150.54
2209	NYSE	GLOB	Wed, Apr 26, 2023	148.13	152.30	148.13	148.52
2208	NYSE	GLOB	Tue, Apr 25, 2023	152.10	154.09	145.54	146.28
2207	NYSE	GLOB	Mon, Apr 24, 2023	154.34	155.89	150.69	154.00
2206	NYSE	GLOB	Fri, Apr 21, 2023	154.94	156.28	154.10	154.84
2205	NYSE	GLOB	Thu, Apr 20, 2023	156.12	158.18	154.74	155.25
2204	NYSE	GLOB	Wed, Apr 19, 2023	156.39	159.41	153.90	158.07
2203	NYSE	GLOB	Tue, Apr 18, 2023	159.91	159.91	156.69	158.35
2202	NYSE	GLOB	Mon, Apr 17, 2023	159.05	161.09	157.08	158.30
2201	NYSE	GLOB	Fri, Apr 14, 2023	161.43	163.31	157.13	158.89
2200	NYSE	GLOB	Thu, Apr 13, 2023	158.68	163.57	158.60	162.90
2199	NYSE	GLOB	Wed, Apr 12, 2023	159.98	162.03	157.28	157.40
2198	NYSE	GLOB	Tue, Apr 11, 2023	151.79	157.21	151.79	156.99
2197	NYSE	GLOB	Mon, Apr 10, 2023	147.56	152.47	146.24	152.47
2196	NYSE	GLOB	Thu, Apr 6, 2023	147.67	149.63	144.50	149.38
2195	NYSE	GLOB	Wed, Apr 5, 2023	154.28	154.28	148.43	148.96
2194	NYSE	GLOB	Tue, Apr 4, 2023	158.90	159.66	155.80	155.86
2193	NYSE	GLOB	Mon, Apr 3, 2023	161.62	162.53	157.72	158.56
2192	NYSE	GLOB	Fri, Mar 31, 2023	161.68	164.65	160.81	164.01
2191	NYSE	GLOB	Thu, Mar 30, 2023	160.40	162.97	159.81	160.71
2190	NYSE	GLOB	Wed, Mar 29, 2023	157.80	157.98	156.13	157.85
2189	NYSE	GLOB	Tue, Mar 28, 2023	156.77	157.65	155.23	156.18
2188	NYSE	GLOB	Mon, Mar 27, 2023	156.39	158.16	154.37	157.12
2187	NYSE	GLOB	Fri, Mar 24, 2023	154.79	155.18	151.52	155.12
2186	NYSE	GLOB	Thu, Mar 23, 2023	151.34	157.95	151.17	155.49
2185	NYSE	GLOB	Wed, Mar 22, 2023	153.32	156.06	148.81	148.97
2184	NYSE	GLOB	Tue, Mar 21, 2023	150.95	154.62	150.95	153.46
2183	NYSE	GLOB	Mon, Mar 20, 2023	148.00	149.67	147.50	148.99
2182	NYSE	GLOB	Fri, Mar 17, 2023	152.50	152.50	144.71	148.50
2181	NYSE	GLOB	Thu, Mar 16, 2023	153.41	153.43	150.85	152.00
2180	NYSE	GLOB	Wed, Mar 15, 2023	156.58	157.84	151.31	153.69
2179	NYSE	GLOB	Tue, Mar 14, 2023	159.63	161.88	156.70	158.79
2178	NYSE	GLOB	Mon, Mar 13, 2023	151.50	157.15	145.42	154.53
2177	NYSE	GLOB	Fri, Mar 10, 2023	160.25	161.60	152.43	153.47
2176	NYSE	GLOB	Thu, Mar 9, 2023	169.12	170.44	161.60	162.10
2175	NYSE	GLOB	Wed, Mar 8, 2023	168.58	169.37	166.18	169.29
2174	NYSE	GLOB	Tue, Mar 7, 2023	172.42	173.68	166.98	168.57
2173	NYSE	GLOB	Mon, Mar 6, 2023	172.64	175.78	171.00	172.95
2172	NYSE	GLOB	Fri, Mar 3, 2023	168.43	173.11	168.43	171.70
2171	NYSE	GLOB	Thu, Mar 2, 2023	165.80	169.52	165.00	167.36
2170	NYSE	GLOB	Wed, Mar 1, 2023	164.53	166.47	163.33	166.37
2169	NYSE	GLOB	Tue, Feb 28, 2023	165.00	167.75	164.80	165.08
2168	NYSE	GLOB	Mon, Feb 27, 2023	164.77	169.28	164.48	166.29
2167	NYSE	GLOB	Fri, Feb 24, 2023	165.76	166.00	162.39	163.03
2166	NYSE	GLOB	Thu, Feb 23, 2023	169.20	170.32	165.42	169.53
2165	NYSE	GLOB	Wed, Feb 22, 2023	167.63	167.63	163.21	165.84
2164	NYSE	GLOB	Tue, Feb 21, 2023	166.76	172.56	162.51	166.60
2163	NYSE	GLOB	Fri, Feb 17, 2023	165.10	173.42	162.00	173.00
2162	NYSE	GLOB	Thu, Feb 16, 2023	160.30	168.39	159.70	162.00
2161	NYSE	GLOB	Wed, Feb 15, 2023	160.00	166.35	159.41	165.90
2160	NYSE	GLOB	Tue, Feb 14, 2023	163.99	167.81	160.40	160.79
2159	NYSE	GLOB	Mon, Feb 13, 2023	163.35	167.24	161.07	166.41
2158	NYSE	GLOB	Fri, Feb 10, 2023	162.66	165.30	160.60	161.96
2157	NYSE	GLOB	Thu, Feb 9, 2023	170.51	173.49	164.97	165.30
2156	NYSE	GLOB	Wed, Feb 8, 2023	174.07	176.28	166.79	167.62
2155	NYSE	GLOB	Tue, Feb 7, 2023	169.12	175.06	165.82	174.07
2154	NYSE	GLOB	Mon, Feb 6, 2023	167.13	171.52	166.84	170.11
2153	NYSE	GLOB	Fri, Feb 3, 2023	171.90	179.30	169.25	169.88
2152	NYSE	GLOB	Thu, Feb 2, 2023	172.38	179.90	172.38	178.26
2151	NYSE	GLOB	Wed, Feb 1, 2023	163.07	167.00	157.39	166.77
2150	NYSE	GLOB	Tue, Jan 31, 2023	160.53	162.28	157.60	162.18
2149	NYSE	GLOB	Mon, Jan 30, 2023	160.20	162.92	157.30	160.24
2148	NYSE	GLOB	Fri, Jan 27, 2023	158.48	164.60	157.52	163.94
2147	NYSE	GLOB	Thu, Jan 26, 2023	159.68	161.90	157.01	161.01
2146	NYSE	GLOB	Wed, Jan 25, 2023	159.57	160.51	151.63	156.50
2145	NYSE	GLOB	Tue, Jan 24, 2023	168.89	169.57	162.33	163.43
2144	NYSE	GLOB	Mon, Jan 23, 2023	164.35	170.88	162.43	170.38
2143	NYSE	GLOB	Fri, Jan 20, 2023	156.74	164.46	154.40	164.16
2142	NYSE	GLOB	Thu, Jan 19, 2023	162.77	165.00	156.06	156.11
2141	NYSE	GLOB	Wed, Jan 18, 2023	173.54	175.38	164.91	164.96
2140	NYSE	GLOB	Tue, Jan 17, 2023	167.22	172.36	167.22	172.36
2139	NYSE	GLOB	Fri, Jan 13, 2023	170.18	172.22	167.46	168.26
2138	NYSE	GLOB	Thu, Jan 12, 2023	173.43	173.46	168.23	173.36
2137	NYSE	GLOB	Wed, Jan 11, 2023	164.80	171.71	164.01	171.39
2136	NYSE	GLOB	Tue, Jan 10, 2023	165.02	165.14	161.22	163.37
2135	NYSE	GLOB	Mon, Jan 9, 2023	162.87	169.83	160.88	166.14
2134	NYSE	GLOB	Fri, Jan 6, 2023	161.34	162.27	155.54	160.28
2133	NYSE	GLOB	Thu, Jan 5, 2023	166.88	166.88	154.82	160.15
2132	NYSE	GLOB	Wed, Jan 4, 2023	171.47	171.47	166.74	170.38
2131	NYSE	GLOB	Tue, Jan 3, 2023	172.84	174.61	165.79	168.95
2130	NYSE	GLOB	Fri, Dec 30, 2022	165.10	168.28	163.99	168.16
2129	NYSE	GLOB	Thu, Dec 29, 2022	162.44	169.47	161.80	168.47
2128	NYSE	GLOB	Wed, Dec 28, 2022	162.24	166.51	160.26	160.34
2127	NYSE	GLOB	Tue, Dec 27, 2022	162.94	164.61	159.34	162.65
2126	NYSE	GLOB	Fri, Dec 23, 2022	162.70	165.79	161.43	163.67
2125	NYSE	GLOB	Thu, Dec 22, 2022	165.84	165.91	156.53	162.70
2124	NYSE	GLOB	Wed, Dec 21, 2022	169.07	171.94	168.46	169.78
2123	NYSE	GLOB	Tue, Dec 20, 2022	164.28	168.87	164.28	167.86
2122	NYSE	GLOB	Mon, Dec 19, 2022	165.94	167.39	163.70	165.71
2121	NYSE	GLOB	Fri, Dec 16, 2022	167.81	168.46	164.69	167.48
2120	NYSE	GLOB	Thu, Dec 15, 2022	179.35	179.35	169.12	169.13
2119	NYSE	GLOB	Wed, Dec 14, 2022	185.55	187.53	180.70	182.50
2118	NYSE	GLOB	Tue, Dec 13, 2022	186.05	191.88	184.92	186.64
2117	NYSE	GLOB	Mon, Dec 12, 2022	175.57	179.97	174.80	175.88
2116	NYSE	GLOB	Fri, Dec 9, 2022	176.17	177.96	174.98	175.74
2115	NYSE	GLOB	Thu, Dec 8, 2022	172.85	178.95	171.62	177.74
2114	NYSE	GLOB	Wed, Dec 7, 2022	172.34	172.87	167.23	171.69
2113	NYSE	GLOB	Tue, Dec 6, 2022	179.78	179.78	169.35	171.71
2112	NYSE	GLOB	Mon, Dec 5, 2022	187.82	188.76	178.33	179.12
2111	NYSE	GLOB	Fri, Dec 2, 2022	188.35	191.19	187.12	190.31
2110	NYSE	GLOB	Thu, Dec 1, 2022	186.94	192.94	186.43	192.94
2109	NYSE	GLOB	Wed, Nov 30, 2022	174.22	187.54	174.22	187.38
2108	NYSE	GLOB	Tue, Nov 29, 2022	176.50	176.63	174.22	174.22
2107	NYSE	GLOB	Mon, Nov 28, 2022	175.95	177.22	174.48	175.31
2106	NYSE	GLOB	Fri, Nov 25, 2022	179.07	179.54	175.71	178.09
2105	NYSE	GLOB	Wed, Nov 23, 2022	177.37	181.80	175.54	179.69
2104	NYSE	GLOB	Tue, Nov 22, 2022	176.19	178.85	173.55	176.93
2103	NYSE	GLOB	Mon, Nov 21, 2022	171.17	180.02	171.00	177.25
2102	NYSE	GLOB	Fri, Nov 18, 2022	179.90	181.05	173.07	174.25
2101	NYSE	GLOB	Thu, Nov 17, 2022	181.21	185.78	179.53	181.52
2100	NYSE	GLOB	Wed, Nov 16, 2022	190.28	194.33	187.30	188.29
2099	NYSE	GLOB	Tue, Nov 15, 2022	191.37	197.10	185.86	193.13
2098	NYSE	GLOB	Mon, Nov 14, 2022	189.23	190.04	183.04	184.02
2097	NYSE	GLOB	Fri, Nov 11, 2022	182.72	193.48	180.93	191.69
2096	NYSE	GLOB	Thu, Nov 10, 2022	178.36	182.45	176.08	181.97
2095	NYSE	GLOB	Wed, Nov 9, 2022	166.11	167.95	164.00	165.74
2094	NYSE	GLOB	Tue, Nov 8, 2022	160.66	169.58	158.67	168.39
2093	NYSE	GLOB	Mon, Nov 7, 2022	161.40	161.40	155.35	160.00
2092	NYSE	GLOB	Fri, Nov 4, 2022	167.60	169.99	155.01	160.99
2091	NYSE	GLOB	Thu, Nov 3, 2022	178.96	178.96	163.35	164.12
2090	NYSE	GLOB	Wed, Nov 2, 2022	187.49	190.22	180.31	181.52
2089	NYSE	GLOB	Tue, Nov 1, 2022	194.50	195.64	188.66	188.67
2088	NYSE	GLOB	Mon, Oct 31, 2022	187.66	191.42	186.29	188.68
2087	NYSE	GLOB	Fri, Oct 28, 2022	186.77	189.79	182.86	189.09
2086	NYSE	GLOB	Thu, Oct 27, 2022	189.02	189.98	185.15	186.44
2085	NYSE	GLOB	Wed, Oct 26, 2022	186.60	191.80	184.28	187.65
2084	NYSE	GLOB	Tue, Oct 25, 2022	179.36	188.70	179.36	188.20
2083	NYSE	GLOB	Mon, Oct 24, 2022	175.00	178.00	168.44	178.00
2082	NYSE	GLOB	Fri, Oct 21, 2022	171.92	173.89	168.63	173.67
2081	NYSE	GLOB	Thu, Oct 20, 2022	171.77	176.57	168.61	172.22
2080	NYSE	GLOB	Wed, Oct 19, 2022	179.08	179.08	170.22	171.09
2079	NYSE	GLOB	Tue, Oct 18, 2022	180.24	184.05	177.07	181.81
2078	NYSE	GLOB	Mon, Oct 17, 2022	171.28	175.17	169.78	174.02
2077	NYSE	GLOB	Fri, Oct 14, 2022	175.84	176.56	165.94	166.83
2076	NYSE	GLOB	Thu, Oct 13, 2022	161.34	173.72	158.86	172.82
2075	NYSE	GLOB	Wed, Oct 12, 2022	169.44	170.64	164.25	166.82
2074	NYSE	GLOB	Tue, Oct 11, 2022	172.00	173.89	165.05	170.14
2073	NYSE	GLOB	Mon, Oct 10, 2022	176.42	176.42	170.09	172.96
2072	NYSE	GLOB	Fri, Oct 7, 2022	184.71	184.89	173.93	176.40
2071	NYSE	GLOB	Thu, Oct 6, 2022	193.01	195.04	189.57	190.22
2070	NYSE	GLOB	Wed, Oct 5, 2022	194.06	197.86	190.83	193.90
2069	NYSE	GLOB	Tue, Oct 4, 2022	195.00	198.98	194.83	197.84
2068	NYSE	GLOB	Mon, Oct 3, 2022	188.63	192.09	185.60	190.17
2067	NYSE	GLOB	Fri, Sep 30, 2022	187.00	194.26	185.88	187.08
2066	NYSE	GLOB	Thu, Sep 29, 2022	190.59	190.59	182.76	187.14
2065	NYSE	GLOB	Wed, Sep 28, 2022	190.07	198.88	188.95	197.27
2064	NYSE	GLOB	Tue, Sep 27, 2022	195.70	198.51	187.70	189.48
2063	NYSE	GLOB	Mon, Sep 26, 2022	189.63	197.00	188.03	191.57
2062	NYSE	GLOB	Fri, Sep 23, 2022	189.16	192.12	183.75	190.09
2061	NYSE	GLOB	Thu, Sep 22, 2022	209.00	209.15	191.96	192.41
2060	NYSE	GLOB	Wed, Sep 21, 2022	209.55	218.91	209.55	210.41
2059	NYSE	GLOB	Tue, Sep 20, 2022	207.87	208.81	205.20	207.63
2058	NYSE	GLOB	Mon, Sep 19, 2022	206.25	211.39	206.25	210.26
2057	NYSE	GLOB	Fri, Sep 16, 2022	215.64	215.64	206.02	209.02
2056	NYSE	GLOB	Thu, Sep 15, 2022	220.93	226.59	218.54	219.82
2055	NYSE	GLOB	Wed, Sep 14, 2022	225.92	226.70	219.85	223.26
2054	NYSE	GLOB	Tue, Sep 13, 2022	218.33	227.26	217.88	223.90
2053	NYSE	GLOB	Mon, Sep 12, 2022	231.28	231.55	223.09	227.67
2052	NYSE	GLOB	Fri, Sep 9, 2022	220.84	232.19	219.98	230.24
2051	NYSE	GLOB	Thu, Sep 8, 2022	206.05	220.40	203.45	219.45
2050	NYSE	GLOB	Wed, Sep 7, 2022	201.94	208.62	200.69	208.29
2049	NYSE	GLOB	Tue, Sep 6, 2022	203.83	205.03	199.41	202.78
2048	NYSE	GLOB	Fri, Sep 2, 2022	206.49	208.85	200.93	204.19
2047	NYSE	GLOB	Thu, Sep 1, 2022	207.66	210.48	198.31	204.08
2046	NYSE	GLOB	Wed, Aug 31, 2022	210.00	212.97	208.55	210.77
2045	NYSE	GLOB	Tue, Aug 30, 2022	214.79	214.79	207.65	209.72
2044	NYSE	GLOB	Mon, Aug 29, 2022	211.39	213.69	207.41	211.60
2043	NYSE	GLOB	Fri, Aug 26, 2022	228.06	228.06	213.47	213.79
2042	NYSE	GLOB	Thu, Aug 25, 2022	229.74	231.99	227.10	228.40
2041	NYSE	GLOB	Wed, Aug 24, 2022	225.98	230.28	225.65	227.28
2040	NYSE	GLOB	Tue, Aug 23, 2022	222.02	228.72	221.56	223.59
2039	NYSE	GLOB	Mon, Aug 22, 2022	219.55	225.07	219.10	222.61
2038	NYSE	GLOB	Fri, Aug 19, 2022	215.93	228.28	213.56	224.48
2037	NYSE	GLOB	Thu, Aug 18, 2022	229.50	232.81	226.46	229.90
2036	NYSE	GLOB	Wed, Aug 17, 2022	230.01	233.40	225.89	229.37
2035	NYSE	GLOB	Tue, Aug 16, 2022	235.46	239.91	232.13	234.48
2034	NYSE	GLOB	Mon, Aug 15, 2022	230.61	235.45	229.63	234.76
2033	NYSE	GLOB	Fri, Aug 12, 2022	227.22	230.09	225.33	229.51
2032	NYSE	GLOB	Thu, Aug 11, 2022	238.17	238.91	223.69	225.27
2031	NYSE	GLOB	Wed, Aug 10, 2022	239.13	240.00	233.73	237.23
2030	NYSE	GLOB	Tue, Aug 9, 2022	231.44	231.65	226.26	230.64
2029	NYSE	GLOB	Mon, Aug 8, 2022	234.28	238.39	231.77	233.42
2028	NYSE	GLOB	Fri, Aug 5, 2022	225.49	234.00	223.39	233.07
2027	NYSE	GLOB	Thu, Aug 4, 2022	219.32	230.61	216.35	230.06
2026	NYSE	GLOB	Wed, Aug 3, 2022	207.80	219.06	207.80	218.57
2025	NYSE	GLOB	Tue, Aug 2, 2022	203.34	209.94	203.34	207.33
2024	NYSE	GLOB	Mon, Aug 1, 2022	196.70	207.41	195.52	206.23
2023	NYSE	GLOB	Fri, Jul 29, 2022	197.96	202.43	195.50	199.24
2022	NYSE	GLOB	Thu, Jul 28, 2022	192.57	199.01	188.83	197.86
2021	NYSE	GLOB	Wed, Jul 27, 2022	186.78	193.84	184.43	192.42
2020	NYSE	GLOB	Tue, Jul 26, 2022	186.74	186.74	181.44	183.43
2019	NYSE	GLOB	Mon, Jul 25, 2022	195.99	195.99	184.00	187.33
2018	NYSE	GLOB	Fri, Jul 22, 2022	196.77	199.20	191.88	194.55
2017	NYSE	GLOB	Thu, Jul 21, 2022	190.94	197.94	188.41	196.79
2016	NYSE	GLOB	Wed, Jul 20, 2022	190.67	193.49	188.36	191.04
2015	NYSE	GLOB	Tue, Jul 19, 2022	188.92	192.74	186.74	191.92
2014	NYSE	GLOB	Mon, Jul 18, 2022	177.64	185.93	176.68	185.58
2013	NYSE	GLOB	Fri, Jul 15, 2022	173.51	173.88	169.80	172.32
2012	NYSE	GLOB	Thu, Jul 14, 2022	175.12	175.12	166.72	169.77
2011	NYSE	GLOB	Wed, Jul 13, 2022	171.58	178.96	169.89	176.28
2010	NYSE	GLOB	Tue, Jul 12, 2022	179.41	183.55	174.46	176.06
2009	NYSE	GLOB	Mon, Jul 11, 2022	185.00	185.37	179.67	179.90
2008	NYSE	GLOB	Fri, Jul 8, 2022	181.92	188.77	180.00	187.95
2007	NYSE	GLOB	Thu, Jul 7, 2022	181.61	186.01	180.03	184.81
2006	NYSE	GLOB	Wed, Jul 6, 2022	186.15	188.58	179.94	181.18
2005	NYSE	GLOB	Tue, Jul 5, 2022	171.86	185.67	169.56	185.14
2004	NYSE	GLOB	Fri, Jul 1, 2022	174.00	176.01	170.97	175.93
2003	NYSE	GLOB	Thu, Jun 30, 2022	178.27	179.00	169.60	174.00
2002	NYSE	GLOB	Wed, Jun 29, 2022	182.45	183.14	178.79	182.13
2001	NYSE	GLOB	Tue, Jun 28, 2022	192.26	195.00	183.71	184.01
2000	NYSE	GLOB	Mon, Jun 27, 2022	199.55	199.86	191.61	193.97
1999	NYSE	GLOB	Fri, Jun 24, 2022	193.38	197.50	191.60	197.22
1998	NYSE	GLOB	Thu, Jun 23, 2022	184.59	192.87	181.70	191.07
1997	NYSE	GLOB	Wed, Jun 22, 2022	175.29	184.36	175.29	182.54
1996	NYSE	GLOB	Tue, Jun 21, 2022	180.75	183.83	177.71	178.53
1995	NYSE	GLOB	Fri, Jun 17, 2022	171.02	180.86	170.17	177.72
1994	NYSE	GLOB	Thu, Jun 16, 2022	174.86	179.86	169.00	170.74
1993	NYSE	GLOB	Wed, Jun 15, 2022	180.67	187.59	179.28	183.44
1992	NYSE	GLOB	Tue, Jun 14, 2022	178.09	181.53	172.97	176.10
1991	NYSE	GLOB	Mon, Jun 13, 2022	185.70	188.25	177.04	178.09
1990	NYSE	GLOB	Fri, Jun 10, 2022	195.09	202.41	188.00	193.15
1989	NYSE	GLOB	Thu, Jun 9, 2022	201.17	205.46	196.89	199.57
1988	NYSE	GLOB	Wed, Jun 8, 2022	203.90	209.52	202.73	203.42
1987	NYSE	GLOB	Tue, Jun 7, 2022	197.35	205.85	195.72	205.77
1986	NYSE	GLOB	Mon, Jun 6, 2022	200.84	204.27	197.87	199.76
1985	NYSE	GLOB	Fri, Jun 3, 2022	198.52	204.23	197.07	198.84
1984	NYSE	GLOB	Thu, Jun 2, 2022	186.15	202.32	186.15	202.00
1983	NYSE	GLOB	Wed, Jun 1, 2022	192.46	194.51	184.80	186.83
1982	NYSE	GLOB	Tue, May 31, 2022	197.79	198.22	186.82	189.51
1981	NYSE	GLOB	Fri, May 27, 2022	190.49	200.09	189.58	198.00
1980	NYSE	GLOB	Thu, May 26, 2022	182.31	189.31	179.17	189.28
1979	NYSE	GLOB	Wed, May 25, 2022	181.13	183.02	176.26	181.10
1978	NYSE	GLOB	Tue, May 24, 2022	185.69	188.68	182.61	184.01
1977	NYSE	GLOB	Mon, May 23, 2022	181.14	191.28	179.54	190.92
1976	NYSE	GLOB	Fri, May 20, 2022	174.50	182.39	165.74	182.39
1975	NYSE	GLOB	Thu, May 19, 2022	177.97	190.16	176.28	185.22
1974	NYSE	GLOB	Wed, May 18, 2022	180.35	183.96	177.11	179.69
1973	NYSE	GLOB	Tue, May 17, 2022	183.81	186.88	177.60	184.21
1972	NYSE	GLOB	Mon, May 16, 2022	184.51	185.00	176.23	176.89
1971	NYSE	GLOB	Fri, May 13, 2022	173.95	188.41	173.95	186.73
1970	NYSE	GLOB	Thu, May 12, 2022	163.52	176.00	159.56	171.92
1969	NYSE	GLOB	Wed, May 11, 2022	176.61	179.40	166.82	167.46
1968	NYSE	GLOB	Tue, May 10, 2022	179.85	183.22	170.00	176.64
1967	NYSE	GLOB	Mon, May 9, 2022	189.24	189.95	174.54	175.00
1966	NYSE	GLOB	Fri, May 6, 2022	201.27	202.21	190.00	194.05
1965	NYSE	GLOB	Thu, May 5, 2022	213.34	216.74	199.93	203.95
1964	NYSE	GLOB	Wed, May 4, 2022	216.88	217.58	202.50	216.14
1963	NYSE	GLOB	Tue, May 3, 2022	223.55	226.82	217.01	219.25
1962	NYSE	GLOB	Mon, May 2, 2022	214.80	223.69	214.40	223.53
1961	NYSE	GLOB	Fri, Apr 29, 2022	217.79	224.80	215.88	215.99
1960	NYSE	GLOB	Thu, Apr 28, 2022	214.99	221.00	209.72	219.58
1959	NYSE	GLOB	Wed, Apr 27, 2022	209.39	213.99	208.05	210.34
1958	NYSE	GLOB	Tue, Apr 26, 2022	222.70	222.70	209.63	210.07
1957	NYSE	GLOB	Mon, Apr 25, 2022	216.70	225.68	215.73	225.31
1956	NYSE	GLOB	Fri, Apr 22, 2022	221.42	223.65	213.70	217.31
1955	NYSE	GLOB	Thu, Apr 21, 2022	238.57	240.35	220.40	221.41
1954	NYSE	GLOB	Wed, Apr 20, 2022	239.25	241.83	232.52	234.50
1953	NYSE	GLOB	Tue, Apr 19, 2022	227.74	237.35	226.10	236.95
1952	NYSE	GLOB	Mon, Apr 18, 2022	230.96	233.12	224.70	228.43
1951	NYSE	GLOB	Thu, Apr 14, 2022	245.60	245.60	232.98	233.49
1950	NYSE	GLOB	Wed, Apr 13, 2022	240.80	244.69	238.44	244.28
1949	NYSE	GLOB	Tue, Apr 12, 2022	241.91	249.87	239.81	241.21
1948	NYSE	GLOB	Mon, Apr 11, 2022	236.50	238.81	231.25	236.86
1947	NYSE	GLOB	Fri, Apr 8, 2022	242.08	247.57	238.71	239.06
1946	NYSE	GLOB	Thu, Apr 7, 2022	247.39	252.02	241.16	243.91
1945	NYSE	GLOB	Wed, Apr 6, 2022	255.28	255.28	243.51	248.83
1944	NYSE	GLOB	Tue, Apr 5, 2022	260.62	261.42	254.35	259.76
1943	NYSE	GLOB	Mon, Apr 4, 2022	257.85	266.05	255.54	262.71
1942	NYSE	GLOB	Fri, Apr 1, 2022	262.41	266.00	253.47	257.61
1941	NYSE	GLOB	Thu, Mar 31, 2022	248.34	266.16	248.34	262.07
1940	NYSE	GLOB	Wed, Mar 30, 2022	274.71	274.71	237.25	247.84
1939	NYSE	GLOB	Tue, Mar 29, 2022	273.00	276.76	268.34	275.40
1938	NYSE	GLOB	Mon, Mar 28, 2022	269.45	276.71	263.31	269.08
1937	NYSE	GLOB	Fri, Mar 25, 2022	273.41	274.17	261.74	270.60
1936	NYSE	GLOB	Thu, Mar 24, 2022	272.56	272.56	263.37	271.26
1935	NYSE	GLOB	Wed, Mar 23, 2022	273.12	281.61	265.92	272.60
1934	NYSE	GLOB	Tue, Mar 22, 2022	269.78	282.13	268.73	275.69
1933	NYSE	GLOB	Mon, Mar 21, 2022	273.80	275.01	265.56	271.52
1932	NYSE	GLOB	Fri, Mar 18, 2022	262.75	275.32	260.18	275.15
1931	NYSE	GLOB	Thu, Mar 17, 2022	260.06	270.29	260.06	265.86
1930	NYSE	GLOB	Wed, Mar 16, 2022	242.03	264.51	241.55	263.34
1929	NYSE	GLOB	Tue, Mar 15, 2022	225.99	236.94	221.50	236.37
1928	NYSE	GLOB	Mon, Mar 14, 2022	227.94	230.91	222.58	225.63
1927	NYSE	GLOB	Fri, Mar 11, 2022	230.48	230.48	224.21	226.30
1926	NYSE	GLOB	Thu, Mar 10, 2022	227.16	229.22	222.42	225.30
1925	NYSE	GLOB	Wed, Mar 9, 2022	232.29	234.62	228.60	231.69
1924	NYSE	GLOB	Tue, Mar 8, 2022	219.00	227.75	212.65	224.43
1923	NYSE	GLOB	Mon, Mar 7, 2022	234.90	234.90	219.34	219.34
1922	NYSE	GLOB	Fri, Mar 4, 2022	248.64	248.64	229.74	233.52
1921	NYSE	GLOB	Thu, Mar 3, 2022	272.76	272.76	245.79	249.63
1920	NYSE	GLOB	Wed, Mar 2, 2022	269.09	272.95	264.39	268.31
1919	NYSE	GLOB	Tue, Mar 1, 2022	274.00	286.63	262.63	265.96
1918	NYSE	GLOB	Mon, Feb 28, 2022	268.23	274.29	264.77	274.00
1917	NYSE	GLOB	Fri, Feb 25, 2022	265.49	275.04	264.05	274.32
1916	NYSE	GLOB	Thu, Feb 24, 2022	231.49	267.04	230.01	264.80
1915	NYSE	GLOB	Wed, Feb 23, 2022	254.50	257.00	243.80	244.42
1914	NYSE	GLOB	Tue, Feb 22, 2022	257.25	264.66	250.97	251.73
1913	NYSE	GLOB	Fri, Feb 18, 2022	264.37	266.00	250.16	259.45
1912	NYSE	GLOB	Thu, Feb 17, 2022	270.60	270.60	254.12	258.73
1911	NYSE	GLOB	Wed, Feb 16, 2022	262.33	269.69	255.18	269.04
1910	NYSE	GLOB	Tue, Feb 15, 2022	261.28	267.83	256.60	266.95
1909	NYSE	GLOB	Mon, Feb 14, 2022	247.04	260.61	246.06	254.07
1908	NYSE	GLOB	Fri, Feb 11, 2022	265.24	266.49	246.37	249.40
1907	NYSE	GLOB	Thu, Feb 10, 2022	259.29	272.61	259.29	263.61
1906	NYSE	GLOB	Wed, Feb 9, 2022	263.75	266.92	258.58	266.88
1905	NYSE	GLOB	Tue, Feb 8, 2022	247.78	260.62	245.20	259.37
1904	NYSE	GLOB	Mon, Feb 7, 2022	249.36	257.68	246.48	248.95
1903	NYSE	GLOB	Fri, Feb 4, 2022	244.63	254.31	239.77	250.72
1902	NYSE	GLOB	Thu, Feb 3, 2022	240.30	249.65	240.30	243.44
1901	NYSE	GLOB	Wed, Feb 2, 2022	261.31	261.31	249.40	251.41
1900	NYSE	GLOB	Tue, Feb 1, 2022	257.76	261.32	253.58	258.67
1899	NYSE	GLOB	Mon, Jan 31, 2022	233.40	255.57	233.35	255.18
1898	NYSE	GLOB	Fri, Jan 28, 2022	230.22	232.19	218.58	230.57
1897	NYSE	GLOB	Thu, Jan 27, 2022	237.40	240.92	225.27	226.90
1896	NYSE	GLOB	Wed, Jan 26, 2022	236.55	246.11	229.79	232.21
1895	NYSE	GLOB	Tue, Jan 25, 2022	229.66	234.84	222.00	228.74
1894	NYSE	GLOB	Mon, Jan 24, 2022	217.00	236.78	211.88	235.25
1893	NYSE	GLOB	Fri, Jan 21, 2022	233.44	234.94	223.92	224.24
1892	NYSE	GLOB	Thu, Jan 20, 2022	241.18	244.36	234.93	235.39
1891	NYSE	GLOB	Wed, Jan 19, 2022	239.14	246.00	236.02	238.61
1890	NYSE	GLOB	Tue, Jan 18, 2022	246.55	248.62	238.35	238.58
1889	NYSE	GLOB	Fri, Jan 14, 2022	247.26	258.69	242.97	251.72
1888	NYSE	GLOB	Thu, Jan 13, 2022	272.31	273.74	249.74	251.27
1887	NYSE	GLOB	Wed, Jan 12, 2022	265.65	274.13	263.57	269.52
1886	NYSE	GLOB	Tue, Jan 11, 2022	249.33	266.71	247.23	265.68
1885	NYSE	GLOB	Mon, Jan 10, 2022	245.01	249.63	235.17	249.00
1884	NYSE	GLOB	Fri, Jan 7, 2022	258.84	267.70	250.13	250.19
1883	NYSE	GLOB	Thu, Jan 6, 2022	257.40	265.79	252.60	260.69
1882	NYSE	GLOB	Wed, Jan 5, 2022	274.80	277.83	259.56	262.12
1881	NYSE	GLOB	Tue, Jan 4, 2022	303.31	304.25	276.21	280.38
1880	NYSE	GLOB	Mon, Jan 3, 2022	314.53	318.98	296.58	302.69
1879	NYSE	GLOB	Fri, Dec 31, 2021	313.43	318.83	310.82	314.09
1878	NYSE	GLOB	Thu, Dec 30, 2021	318.68	324.29	315.11	315.14
1877	NYSE	GLOB	Wed, Dec 29, 2021	313.74	320.65	312.42	320.64
1876	NYSE	GLOB	Tue, Dec 28, 2021	312.32	315.50	308.13	314.03
1875	NYSE	GLOB	Mon, Dec 27, 2021	300.02	315.75	297.74	314.56
1874	NYSE	GLOB	Thu, Dec 23, 2021	290.35	299.92	288.67	297.69
1873	NYSE	GLOB	Wed, Dec 22, 2021	281.25	290.80	279.05	290.14
1872	NYSE	GLOB	Tue, Dec 21, 2021	271.12	283.12	265.82	281.77
1871	NYSE	GLOB	Mon, Dec 20, 2021	264.54	272.64	261.96	267.38
1870	NYSE	GLOB	Fri, Dec 17, 2021	262.80	273.23	258.74	271.88
1869	NYSE	GLOB	Thu, Dec 16, 2021	272.89	277.35	262.02	263.65
1868	NYSE	GLOB	Wed, Dec 15, 2021	266.45	269.96	256.93	269.38
1867	NYSE	GLOB	Tue, Dec 14, 2021	267.09	268.14	255.57	266.54
1866	NYSE	GLOB	Mon, Dec 13, 2021	273.33	282.25	270.32	273.69
1865	NYSE	GLOB	Fri, Dec 10, 2021	277.39	281.62	270.94	272.37
1864	NYSE	GLOB	Thu, Dec 9, 2021	279.67	283.46	272.37	276.42
1863	NYSE	GLOB	Wed, Dec 8, 2021	272.24	285.23	268.00	283.08
1862	NYSE	GLOB	Tue, Dec 7, 2021	262.84	268.84	261.13	267.39
1861	NYSE	GLOB	Mon, Dec 6, 2021	250.00	258.36	243.68	253.80
1860	NYSE	GLOB	Fri, Dec 3, 2021	276.22	277.27	250.59	252.30
1859	NYSE	GLOB	Thu, Dec 2, 2021	266.52	280.36	266.52	274.86
1858	NYSE	GLOB	Wed, Dec 1, 2021	272.28	279.78	266.98	267.19
1857	NYSE	GLOB	Tue, Nov 30, 2021	272.01	280.47	261.17	265.01
1856	NYSE	GLOB	Mon, Nov 29, 2021	263.20	279.04	258.50	271.95
1855	NYSE	GLOB	Fri, Nov 26, 2021	273.90	274.99	256.42	256.84
1854	NYSE	GLOB	Wed, Nov 24, 2021	276.43	281.65	266.20	278.36
1853	NYSE	GLOB	Tue, Nov 23, 2021	282.02	285.72	267.13	281.59
1852	NYSE	GLOB	Mon, Nov 22, 2021	308.09	308.09	273.74	283.57
1851	NYSE	GLOB	Fri, Nov 19, 2021	314.73	314.73	295.03	306.41
1850	NYSE	GLOB	Thu, Nov 18, 2021	320.14	320.95	307.32	310.56
1849	NYSE	GLOB	Wed, Nov 17, 2021	314.83	316.76	307.44	314.87
1848	NYSE	GLOB	Tue, Nov 16, 2021	312.92	319.27	311.29	314.48
1847	NYSE	GLOB	Mon, Nov 15, 2021	325.12	326.87	310.82	314.77
1846	NYSE	GLOB	Fri, Nov 12, 2021	332.56	334.32	321.73	323.38
1845	NYSE	GLOB	Thu, Nov 11, 2021	335.34	339.07	329.39	331.86
1844	NYSE	GLOB	Wed, Nov 10, 2021	352.89	352.96	328.94	331.02
1843	NYSE	GLOB	Tue, Nov 9, 2021	347.23	354.62	343.77	354.44
1842	NYSE	GLOB	Mon, Nov 8, 2021	344.57	353.45	344.57	347.93
1841	NYSE	GLOB	Fri, Nov 5, 2021	339.33	342.80	335.23	342.01
1840	NYSE	GLOB	Thu, Nov 4, 2021	330.00	339.44	323.37	336.68
1839	NYSE	GLOB	Wed, Nov 3, 2021	327.31	329.96	315.85	328.32
1838	NYSE	GLOB	Tue, Nov 2, 2021	320.85	328.43	320.37	326.70
1837	NYSE	GLOB	Mon, Nov 1, 2021	319.77	321.97	316.19	319.92
1836	NYSE	GLOB	Fri, Oct 29, 2021	311.81	321.10	310.44	319.19
1835	NYSE	GLOB	Thu, Oct 28, 2021	311.07	317.53	308.70	314.11
1834	NYSE	GLOB	Wed, Oct 27, 2021	310.03	314.22	307.32	308.99
1833	NYSE	GLOB	Tue, Oct 26, 2021	310.87	312.64	306.84	310.62
1832	NYSE	GLOB	Mon, Oct 25, 2021	305.51	313.63	303.20	309.49
1831	NYSE	GLOB	Fri, Oct 22, 2021	309.98	313.62	304.02	305.07
1830	NYSE	GLOB	Thu, Oct 21, 2021	306.93	309.91	305.78	309.62
1829	NYSE	GLOB	Wed, Oct 20, 2021	312.82	312.82	305.17	308.48
1828	NYSE	GLOB	Tue, Oct 19, 2021	310.02	313.67	308.61	310.83
1827	NYSE	GLOB	Mon, Oct 18, 2021	302.86	311.38	302.86	308.61
1826	NYSE	GLOB	Fri, Oct 15, 2021	300.20	307.99	300.20	302.85
1825	NYSE	GLOB	Thu, Oct 14, 2021	290.44	303.00	289.61	297.49
1824	NYSE	GLOB	Wed, Oct 13, 2021	280.08	286.38	279.35	286.19
1823	NYSE	GLOB	Tue, Oct 12, 2021	270.86	277.63	266.62	276.01
1822	NYSE	GLOB	Mon, Oct 11, 2021	268.23	273.24	266.63	267.95
1821	NYSE	GLOB	Fri, Oct 8, 2021	282.20	283.77	270.80	271.32
1820	NYSE	GLOB	Thu, Oct 7, 2021	277.51	281.04	275.94	279.44
1819	NYSE	GLOB	Wed, Oct 6, 2021	270.22	275.56	268.95	275.56
1818	NYSE	GLOB	Tue, Oct 5, 2021	272.80	276.73	270.78	275.00
1817	NYSE	GLOB	Mon, Oct 4, 2021	275.55	278.03	266.82	271.87
1816	NYSE	GLOB	Fri, Oct 1, 2021	282.94	283.22	274.59	279.03
1815	NYSE	GLOB	Thu, Sep 30, 2021	283.17	285.52	278.25	281.01
1814	NYSE	GLOB	Wed, Sep 29, 2021	291.14	292.21	279.70	281.86
1813	NYSE	GLOB	Tue, Sep 28, 2021	292.42	292.74	282.32	288.64
1812	NYSE	GLOB	Mon, Sep 27, 2021	319.75	319.75	296.98	298.47
1811	NYSE	GLOB	Fri, Sep 24, 2021	326.01	328.94	322.02	324.04
1810	NYSE	GLOB	Thu, Sep 23, 2021	325.15	330.25	320.07	329.72
1809	NYSE	GLOB	Wed, Sep 22, 2021	323.60	325.23	320.54	322.92
1808	NYSE	GLOB	Tue, Sep 21, 2021	323.20	328.99	318.72	323.17
1807	NYSE	GLOB	Mon, Sep 20, 2021	312.32	314.26	308.30	313.12
1806	NYSE	GLOB	Fri, Sep 17, 2021	325.28	326.65	317.84	319.87
1805	NYSE	GLOB	Thu, Sep 16, 2021	322.45	327.19	321.51	324.64
1804	NYSE	GLOB	Wed, Sep 15, 2021	320.87	325.89	316.04	324.95
1803	NYSE	GLOB	Tue, Sep 14, 2021	319.51	325.02	316.87	322.50
1802	NYSE	GLOB	Mon, Sep 13, 2021	325.00	325.16	312.53	316.86
1801	NYSE	GLOB	Fri, Sep 10, 2021	327.65	330.10	323.70	324.19
1800	NYSE	GLOB	Thu, Sep 9, 2021	327.29	330.17	324.24	325.32
1799	NYSE	GLOB	Wed, Sep 8, 2021	327.20	327.78	323.10	326.95
1798	NYSE	GLOB	Tue, Sep 7, 2021	331.46	332.79	327.62	328.96
1797	NYSE	GLOB	Fri, Sep 3, 2021	323.80	332.60	323.14	331.11
1796	NYSE	GLOB	Thu, Sep 2, 2021	326.08	326.71	318.91	324.29
1795	NYSE	GLOB	Wed, Sep 1, 2021	324.18	326.71	321.02	324.03
1794	NYSE	GLOB	Tue, Aug 31, 2021	323.42	324.11	315.53	322.28
1793	NYSE	GLOB	Mon, Aug 30, 2021	319.88	324.38	317.40	322.60
1792	NYSE	GLOB	Fri, Aug 27, 2021	315.39	321.48	315.00	319.23
1791	NYSE	GLOB	Thu, Aug 26, 2021	313.76	314.75	307.95	314.25
1790	NYSE	GLOB	Wed, Aug 25, 2021	310.51	313.77	307.13	309.68
1789	NYSE	GLOB	Tue, Aug 24, 2021	305.66	313.74	305.66	310.47
1788	NYSE	GLOB	Mon, Aug 23, 2021	297.00	306.36	297.00	303.79
1787	NYSE	GLOB	Fri, Aug 20, 2021	290.01	296.70	287.42	296.44
1786	NYSE	GLOB	Thu, Aug 19, 2021	284.69	289.06	283.72	288.67
1785	NYSE	GLOB	Wed, Aug 18, 2021	282.55	290.39	282.34	286.50
1784	NYSE	GLOB	Tue, Aug 17, 2021	275.16	287.30	274.12	285.18
1783	NYSE	GLOB	Mon, Aug 16, 2021	270.82	276.35	268.71	275.81
1782	NYSE	GLOB	Fri, Aug 13, 2021	270.25	277.99	260.91	271.42
1781	NYSE	GLOB	Thu, Aug 12, 2021	256.00	264.96	255.61	260.81
1780	NYSE	GLOB	Wed, Aug 11, 2021	253.79	261.11	253.79	256.67
1779	NYSE	GLOB	Tue, Aug 10, 2021	253.45	255.17	250.74	253.04
1778	NYSE	GLOB	Mon, Aug 9, 2021	258.31	259.80	251.03	251.25
1777	NYSE	GLOB	Fri, Aug 6, 2021	249.19	259.49	247.95	258.31
1776	NYSE	GLOB	Thu, Aug 5, 2021	244.00	252.38	242.39	250.32
1775	NYSE	GLOB	Wed, Aug 4, 2021	237.01	243.22	236.23	242.93
1774	NYSE	GLOB	Tue, Aug 3, 2021	241.06	242.67	233.88	238.43
1773	NYSE	GLOB	Mon, Aug 2, 2021	241.99	241.99	234.34	235.40
1772	NYSE	GLOB	Fri, Jul 30, 2021	238.57	242.55	237.00	239.16
1771	NYSE	GLOB	Thu, Jul 29, 2021	241.00	243.19	239.12	240.97
1770	NYSE	GLOB	Wed, Jul 28, 2021	239.00	243.88	238.90	241.28
1769	NYSE	GLOB	Tue, Jul 27, 2021	235.32	235.53	229.44	233.39
1768	NYSE	GLOB	Mon, Jul 26, 2021	237.92	237.92	233.89	235.28
1767	NYSE	GLOB	Fri, Jul 23, 2021	231.05	238.52	230.75	237.66
1766	NYSE	GLOB	Thu, Jul 22, 2021	230.33	232.00	228.47	231.56
1765	NYSE	GLOB	Wed, Jul 21, 2021	231.00	231.24	226.68	229.20
1764	NYSE	GLOB	Tue, Jul 20, 2021	221.20	231.88	220.22	230.27
1763	NYSE	GLOB	Mon, Jul 19, 2021	215.13	219.87	214.69	219.13
1762	NYSE	GLOB	Fri, Jul 16, 2021	220.81	223.73	218.09	218.97
1761	NYSE	GLOB	Thu, Jul 15, 2021	220.93	221.95	215.79	218.37
1760	NYSE	GLOB	Wed, Jul 14, 2021	227.40	227.75	220.52	220.92
1759	NYSE	GLOB	Tue, Jul 13, 2021	221.83	224.92	221.83	223.60
1758	NYSE	GLOB	Mon, Jul 12, 2021	220.01	224.43	220.01	222.50
1757	NYSE	GLOB	Fri, Jul 9, 2021	215.79	220.21	214.01	220.01
1756	NYSE	GLOB	Thu, Jul 8, 2021	217.87	218.25	214.93	216.11
1755	NYSE	GLOB	Wed, Jul 7, 2021	221.43	223.31	218.37	222.99
1754	NYSE	GLOB	Tue, Jul 6, 2021	215.97	219.12	215.65	218.58
1753	NYSE	GLOB	Fri, Jul 2, 2021	218.00	220.30	215.24	216.11
1752	NYSE	GLOB	Thu, Jul 1, 2021	218.48	220.11	215.09	216.30
1751	NYSE	GLOB	Wed, Jun 30, 2021	225.35	225.35	219.14	219.18
1750	NYSE	GLOB	Tue, Jun 29, 2021	229.25	229.56	226.48	226.89
1749	NYSE	GLOB	Mon, Jun 28, 2021	228.77	229.49	226.54	228.98
1748	NYSE	GLOB	Fri, Jun 25, 2021	220.54	227.13	218.04	226.75
1747	NYSE	GLOB	Thu, Jun 24, 2021	229.10	229.22	226.25	227.57
1746	NYSE	GLOB	Wed, Jun 23, 2021	225.80	227.44	223.67	226.21
1745	NYSE	GLOB	Tue, Jun 22, 2021	221.20	225.84	220.39	225.44
1744	NYSE	GLOB	Mon, Jun 21, 2021	219.91	223.77	216.66	222.42
1743	NYSE	GLOB	Fri, Jun 18, 2021	223.34	225.08	219.17	219.92
1742	NYSE	GLOB	Thu, Jun 17, 2021	215.07	223.95	215.07	223.26
1741	NYSE	GLOB	Wed, Jun 16, 2021	217.34	219.51	214.19	215.62
1740	NYSE	GLOB	Tue, Jun 15, 2021	218.25	220.93	215.33	216.89
1739	NYSE	GLOB	Mon, Jun 14, 2021	218.64	220.81	217.39	218.26
1738	NYSE	GLOB	Fri, Jun 11, 2021	213.26	218.09	213.26	218.08
1737	NYSE	GLOB	Thu, Jun 10, 2021	207.65	214.01	207.50	213.71
1736	NYSE	GLOB	Wed, Jun 9, 2021	212.11	213.55	208.76	208.87
1735	NYSE	GLOB	Tue, Jun 8, 2021	215.00	217.45	211.03	211.36
1734	NYSE	GLOB	Mon, Jun 7, 2021	213.60	214.17	211.01	213.70
1733	NYSE	GLOB	Fri, Jun 4, 2021	209.64	213.68	209.00	213.34
1732	NYSE	GLOB	Thu, Jun 3, 2021	211.00	211.70	207.22	208.28
1731	NYSE	GLOB	Wed, Jun 2, 2021	213.33	215.07	211.12	212.44
1730	NYSE	GLOB	Tue, Jun 1, 2021	218.47	219.77	212.57	213.57
1729	NYSE	GLOB	Fri, May 28, 2021	217.58	220.40	215.07	217.87
1728	NYSE	GLOB	Thu, May 27, 2021	216.94	219.74	210.96	217.22
1727	NYSE	GLOB	Wed, May 26, 2021	223.99	229.89	217.42	218.38
1726	NYSE	GLOB	Tue, May 25, 2021	212.01	216.48	209.81	215.96
1725	NYSE	GLOB	Mon, May 24, 2021	214.94	218.53	214.13	217.31
1724	NYSE	GLOB	Fri, May 21, 2021	219.66	220.09	212.10	213.84
1723	NYSE	GLOB	Thu, May 20, 2021	218.50	221.95	217.38	218.49
1722	NYSE	GLOB	Wed, May 19, 2021	210.23	217.54	209.01	217.39
1721	NYSE	GLOB	Tue, May 18, 2021	213.73	219.31	213.04	216.52
1720	NYSE	GLOB	Mon, May 17, 2021	213.42	214.01	206.75	212.58
1719	NYSE	GLOB	Fri, May 14, 2021	220.00	224.69	214.29	214.96
1718	NYSE	GLOB	Thu, May 13, 2021	208.32	210.00	202.58	204.53
1717	NYSE	GLOB	Wed, May 12, 2021	209.23	210.13	203.66	205.32
1716	NYSE	GLOB	Tue, May 11, 2021	207.01	213.92	205.08	213.07
1715	NYSE	GLOB	Mon, May 10, 2021	216.95	216.95	211.30	213.50
1714	NYSE	GLOB	Fri, May 7, 2021	215.20	221.33	215.20	217.88
1713	NYSE	GLOB	Thu, May 6, 2021	215.17	215.42	208.71	212.64
1712	NYSE	GLOB	Wed, May 5, 2021	219.49	222.40	215.24	216.01
1711	NYSE	GLOB	Tue, May 4, 2021	220.63	220.63	214.09	216.63
1710	NYSE	GLOB	Mon, May 3, 2021	231.87	232.04	221.88	223.24
1709	NYSE	GLOB	Fri, Apr 30, 2021	231.05	236.89	229.00	229.18
1708	NYSE	GLOB	Thu, Apr 29, 2021	235.47	236.38	229.23	233.80
1707	NYSE	GLOB	Wed, Apr 28, 2021	239.79	240.12	233.85	234.00
1706	NYSE	GLOB	Tue, Apr 27, 2021	238.59	240.94	236.54	239.54
1705	NYSE	GLOB	Mon, Apr 26, 2021	232.00	238.50	231.75	238.03
1704	NYSE	GLOB	Fri, Apr 23, 2021	229.77	231.78	228.18	231.59
1703	NYSE	GLOB	Thu, Apr 22, 2021	228.19	230.92	226.52	228.13
1702	NYSE	GLOB	Wed, Apr 21, 2021	225.61	229.73	225.11	228.53
1701	NYSE	GLOB	Tue, Apr 20, 2021	224.46	227.94	220.90	227.29
1700	NYSE	GLOB	Mon, Apr 19, 2021	225.84	226.33	220.25	223.61
1699	NYSE	GLOB	Fri, Apr 16, 2021	227.06	227.09	223.35	226.33
1698	NYSE	GLOB	Thu, Apr 15, 2021	227.19	227.19	223.79	226.75
1697	NYSE	GLOB	Wed, Apr 14, 2021	225.97	228.54	220.16	224.66
1696	NYSE	GLOB	Tue, Apr 13, 2021	222.04	227.13	220.11	226.05
1695	NYSE	GLOB	Mon, Apr 12, 2021	220.43	220.75	213.69	220.27
1694	NYSE	GLOB	Fri, Apr 9, 2021	217.46	221.78	214.20	221.02
1693	NYSE	GLOB	Thu, Apr 8, 2021	214.59	220.69	212.44	220.69
1692	NYSE	GLOB	Wed, Apr 7, 2021	216.58	216.58	207.58	211.29
1691	NYSE	GLOB	Tue, Apr 6, 2021	212.95	219.65	208.52	217.52
1690	NYSE	GLOB	Mon, Apr 5, 2021	211.57	214.60	208.57	213.48
1689	NYSE	GLOB	Thu, Apr 1, 2021	211.93	214.07	206.19	210.07
1688	NYSE	GLOB	Wed, Mar 31, 2021	202.25	210.00	201.63	207.61
1687	NYSE	GLOB	Tue, Mar 30, 2021	193.76	201.33	193.76	199.12
1686	NYSE	GLOB	Mon, Mar 29, 2021	208.45	208.45	192.59	194.73
1685	NYSE	GLOB	Fri, Mar 26, 2021	202.61	210.00	201.60	209.00
1684	NYSE	GLOB	Thu, Mar 25, 2021	205.21	205.21	198.02	202.72
1683	NYSE	GLOB	Wed, Mar 24, 2021	217.60	217.60	208.54	208.98
1682	NYSE	GLOB	Tue, Mar 23, 2021	214.89	216.98	212.25	215.03
1681	NYSE	GLOB	Mon, Mar 22, 2021	214.08	218.85	211.24	215.99
1680	NYSE	GLOB	Fri, Mar 19, 2021	208.89	216.63	205.63	213.27
1679	NYSE	GLOB	Thu, Mar 18, 2021	214.34	215.69	207.35	207.78
1678	NYSE	GLOB	Wed, Mar 17, 2021	218.12	220.57	213.46	218.75
1677	NYSE	GLOB	Tue, Mar 16, 2021	216.94	223.49	216.87	221.57
1676	NYSE	GLOB	Mon, Mar 15, 2021	210.53	214.32	207.77	213.58
1675	NYSE	GLOB	Fri, Mar 12, 2021	215.01	216.85	209.45	210.84
1674	NYSE	GLOB	Thu, Mar 11, 2021	210.16	218.93	209.53	218.21
1673	NYSE	GLOB	Wed, Mar 10, 2021	212.29	213.52	203.33	204.24
1672	NYSE	GLOB	Tue, Mar 9, 2021	200.01	213.62	199.87	206.77
1671	NYSE	GLOB	Mon, Mar 8, 2021	199.92	201.02	191.92	192.38
1670	NYSE	GLOB	Fri, Mar 5, 2021	212.53	212.53	193.13	200.61
1669	NYSE	GLOB	Thu, Mar 4, 2021	215.41	219.18	203.04	208.55
1668	NYSE	GLOB	Wed, Mar 3, 2021	230.20	232.00	215.77	219.33
1667	NYSE	GLOB	Tue, Mar 2, 2021	232.96	235.69	228.53	231.35
1666	NYSE	GLOB	Mon, Mar 1, 2021	220.01	234.97	219.99	232.11
1665	NYSE	GLOB	Fri, Feb 26, 2021	214.92	216.91	208.80	214.72
1664	NYSE	GLOB	Thu, Feb 25, 2021	220.01	222.30	213.50	213.75
1663	NYSE	GLOB	Wed, Feb 24, 2021	209.26	222.84	207.30	222.57
1662	NYSE	GLOB	Tue, Feb 23, 2021	206.64	213.21	198.43	213.01
1661	NYSE	GLOB	Mon, Feb 22, 2021	224.57	224.57	210.90	214.64
1660	NYSE	GLOB	Fri, Feb 19, 2021	226.08	244.72	222.00	229.66
1659	NYSE	GLOB	Thu, Feb 18, 2021	214.91	219.78	214.06	219.42
1658	NYSE	GLOB	Wed, Feb 17, 2021	219.77	220.73	213.44	218.91
1657	NYSE	GLOB	Tue, Feb 16, 2021	225.00	227.67	222.48	223.83
1656	NYSE	GLOB	Fri, Feb 12, 2021	223.17	226.97	221.72	224.10
1655	NYSE	GLOB	Thu, Feb 11, 2021	222.50	225.64	220.67	222.70
1654	NYSE	GLOB	Wed, Feb 10, 2021	224.97	224.99	218.38	220.16
1653	NYSE	GLOB	Tue, Feb 9, 2021	217.35	223.22	216.33	222.66
1652	NYSE	GLOB	Mon, Feb 8, 2021	215.60	219.26	215.42	218.34
1651	NYSE	GLOB	Fri, Feb 5, 2021	212.49	215.74	212.20	215.51
1650	NYSE	GLOB	Thu, Feb 4, 2021	209.72	211.76	207.15	211.50
1649	NYSE	GLOB	Wed, Feb 3, 2021	208.56	210.12	204.79	207.79
1648	NYSE	GLOB	Tue, Feb 2, 2021	201.96	208.55	201.31	207.01
1647	NYSE	GLOB	Mon, Feb 1, 2021	195.00	203.07	195.00	199.58
1646	NYSE	GLOB	Fri, Jan 29, 2021	200.00	200.99	191.14	192.00
1645	NYSE	GLOB	Thu, Jan 28, 2021	197.00	202.44	190.80	200.42
1644	NYSE	GLOB	Wed, Jan 27, 2021	198.00	200.30	188.67	194.70
1643	NYSE	GLOB	Tue, Jan 26, 2021	208.05	208.11	199.00	200.22
1642	NYSE	GLOB	Mon, Jan 25, 2021	211.25	214.49	198.81	207.34
1641	NYSE	GLOB	Fri, Jan 22, 2021	207.03	207.76	201.86	207.12
1640	NYSE	GLOB	Thu, Jan 21, 2021	212.34	212.34	206.62	207.03
1639	NYSE	GLOB	Wed, Jan 20, 2021	214.97	215.80	209.99	210.20
1638	NYSE	GLOB	Tue, Jan 19, 2021	212.62	214.84	210.39	212.99
1637	NYSE	GLOB	Fri, Jan 15, 2021	209.25	212.67	207.31	208.82
1636	NYSE	GLOB	Thu, Jan 14, 2021	209.61	212.74	207.77	209.44
1635	NYSE	GLOB	Wed, Jan 13, 2021	218.44	219.55	212.29	212.67
1634	NYSE	GLOB	Tue, Jan 12, 2021	220.51	220.89	216.32	217.60
1633	NYSE	GLOB	Mon, Jan 11, 2021	223.00	228.68	220.17	222.14
1632	NYSE	GLOB	Fri, Jan 8, 2021	217.54	230.47	217.54	230.00
1631	NYSE	GLOB	Thu, Jan 7, 2021	204.69	218.37	204.69	217.76
1630	NYSE	GLOB	Wed, Jan 6, 2021	211.84	214.36	202.52	203.47
1629	NYSE	GLOB	Tue, Jan 5, 2021	210.08	216.31	208.89	214.93
1628	NYSE	GLOB	Mon, Jan 4, 2021	219.86	219.86	206.80	210.32
1627	NYSE	GLOB	Thu, Dec 31, 2020	218.59	219.22	214.96	217.61
1626	NYSE	GLOB	Wed, Dec 30, 2020	216.44	220.95	216.23	217.88
1625	NYSE	GLOB	Tue, Dec 29, 2020	217.96	220.11	213.28	214.86
1624	NYSE	GLOB	Mon, Dec 28, 2020	221.81	222.03	213.05	216.80
1623	NYSE	GLOB	Thu, Dec 24, 2020	222.46	222.46	216.28	218.67
1622	NYSE	GLOB	Wed, Dec 23, 2020	222.66	223.07	215.66	221.43
1621	NYSE	GLOB	Tue, Dec 22, 2020	216.50	223.26	213.99	222.70
1620	NYSE	GLOB	Mon, Dec 21, 2020	210.00	217.89	206.49	216.49
1619	NYSE	GLOB	Fri, Dec 18, 2020	209.15	213.47	206.88	213.35
1618	NYSE	GLOB	Thu, Dec 17, 2020	201.57	210.42	200.00	207.78
1617	NYSE	GLOB	Wed, Dec 16, 2020	195.92	199.26	193.10	199.03
1616	NYSE	GLOB	Tue, Dec 15, 2020	192.11	195.82	190.62	194.83
1615	NYSE	GLOB	Mon, Dec 14, 2020	181.83	190.80	181.71	189.54
1614	NYSE	GLOB	Fri, Dec 11, 2020	177.94	180.92	176.94	180.60
1613	NYSE	GLOB	Thu, Dec 10, 2020	176.04	179.79	173.34	178.23
1612	NYSE	GLOB	Wed, Dec 9, 2020	180.46	181.97	175.74	177.00
1611	NYSE	GLOB	Tue, Dec 8, 2020	177.06	181.71	175.42	181.49
1610	NYSE	GLOB	Mon, Dec 7, 2020	182.50	183.62	173.41	176.40
1609	NYSE	GLOB	Fri, Dec 4, 2020	182.43	183.69	178.45	182.53
1608	NYSE	GLOB	Thu, Dec 3, 2020	184.62	189.19	182.89	183.67
1607	NYSE	GLOB	Wed, Dec 2, 2020	188.21	188.21	182.13	185.22
1606	NYSE	GLOB	Tue, Dec 1, 2020	190.01	191.69	185.06	189.53
1605	NYSE	GLOB	Mon, Nov 30, 2020	186.82	188.99	179.22	188.68
1604	NYSE	GLOB	Fri, Nov 27, 2020	181.42	187.88	178.86	187.48
1603	NYSE	GLOB	Wed, Nov 25, 2020	182.40	183.98	176.20	178.74
1602	NYSE	GLOB	Tue, Nov 24, 2020	188.74	190.32	180.88	181.31
1601	NYSE	GLOB	Mon, Nov 23, 2020	190.35	192.77	186.32	189.14
1600	NYSE	GLOB	Fri, Nov 20, 2020	187.95	191.26	185.00	188.39
1599	NYSE	GLOB	Thu, Nov 19, 2020	182.19	189.44	180.05	187.63
1598	NYSE	GLOB	Wed, Nov 18, 2020	184.71	185.50	180.29	181.91
1597	NYSE	GLOB	Tue, Nov 17, 2020	186.00	187.62	181.68	182.91
1596	NYSE	GLOB	Mon, Nov 16, 2020	188.00	188.20	183.45	185.33
1595	NYSE	GLOB	Fri, Nov 13, 2020	186.15	194.48	186.15	187.48
1594	NYSE	GLOB	Thu, Nov 12, 2020	185.37	188.12	183.48	184.77
1593	NYSE	GLOB	Wed, Nov 11, 2020	193.00	195.77	184.75	186.73
1592	NYSE	GLOB	Tue, Nov 10, 2020	199.91	199.91	184.84	190.24
1591	NYSE	GLOB	Mon, Nov 9, 2020	210.00	210.88	201.59	202.29
1590	NYSE	GLOB	Fri, Nov 6, 2020	207.34	209.73	202.91	209.15
1589	NYSE	GLOB	Thu, Nov 5, 2020	198.39	209.67	197.95	208.88
1588	NYSE	GLOB	Wed, Nov 4, 2020	185.55	194.54	185.55	192.20
1587	NYSE	GLOB	Tue, Nov 3, 2020	181.49	184.83	178.60	181.14
1586	NYSE	GLOB	Mon, Nov 2, 2020	182.89	186.94	177.19	179.37
1585	NYSE	GLOB	Fri, Oct 30, 2020	179.13	181.99	176.67	180.61
1584	NYSE	GLOB	Thu, Oct 29, 2020	179.66	181.90	175.53	180.50
1583	NYSE	GLOB	Wed, Oct 28, 2020	182.51	183.16	178.17	179.59
1582	NYSE	GLOB	Tue, Oct 27, 2020	188.53	191.68	184.92	186.28
1581	NYSE	GLOB	Mon, Oct 26, 2020	194.55	197.51	186.88	187.04
1580	NYSE	GLOB	Fri, Oct 23, 2020	192.00	198.07	190.54	197.07
1579	NYSE	GLOB	Thu, Oct 22, 2020	194.00	194.37	187.72	192.00
1578	NYSE	GLOB	Wed, Oct 21, 2020	195.23	198.24	192.26	193.91
1577	NYSE	GLOB	Tue, Oct 20, 2020	197.03	197.87	194.51	194.96
1576	NYSE	GLOB	Mon, Oct 19, 2020	200.00	201.15	195.26	195.93
1575	NYSE	GLOB	Fri, Oct 16, 2020	199.31	201.44	197.20	199.09
1574	NYSE	GLOB	Thu, Oct 15, 2020	193.39	199.66	192.72	198.85
1573	NYSE	GLOB	Wed, Oct 14, 2020	201.03	201.03	196.59	197.83
1572	NYSE	GLOB	Tue, Oct 13, 2020	196.70	200.80	194.24	199.38
1571	NYSE	GLOB	Mon, Oct 12, 2020	199.46	199.46	195.47	197.12
1570	NYSE	GLOB	Fri, Oct 9, 2020	193.00	195.91	193.00	195.82
1569	NYSE	GLOB	Thu, Oct 8, 2020	195.82	197.50	190.17	191.21
1568	NYSE	GLOB	Wed, Oct 7, 2020	191.75	195.76	187.26	194.86
1567	NYSE	GLOB	Tue, Oct 6, 2020	193.00	193.47	188.09	189.67
1566	NYSE	GLOB	Mon, Oct 5, 2020	185.00	193.59	184.14	191.26
1565	NYSE	GLOB	Fri, Oct 2, 2020	179.56	184.65	179.00	182.68
1564	NYSE	GLOB	Thu, Oct 1, 2020	182.27	184.69	180.44	184.44
1563	NYSE	GLOB	Wed, Sep 30, 2020	180.48	184.55	178.45	179.22
1562	NYSE	GLOB	Tue, Sep 29, 2020	181.82	182.98	177.40	178.77
1561	NYSE	GLOB	Mon, Sep 28, 2020	178.41	181.55	177.00	181.02
1560	NYSE	GLOB	Fri, Sep 25, 2020	170.44	176.09	170.03	174.32
1559	NYSE	GLOB	Thu, Sep 24, 2020	170.95	172.71	165.50	171.62
1558	NYSE	GLOB	Wed, Sep 23, 2020	178.44	179.25	173.04	173.78
1557	NYSE	GLOB	Tue, Sep 22, 2020	181.60	181.60	174.20	179.10
1556	NYSE	GLOB	Mon, Sep 21, 2020	176.55	180.72	173.35	180.50
1555	NYSE	GLOB	Fri, Sep 18, 2020	176.29	180.51	174.16	177.90
1554	NYSE	GLOB	Thu, Sep 17, 2020	173.40	175.94	171.31	174.84
1553	NYSE	GLOB	Wed, Sep 16, 2020	177.25	179.25	176.67	178.03
1552	NYSE	GLOB	Tue, Sep 15, 2020	176.73	178.41	173.80	176.75
1551	NYSE	GLOB	Mon, Sep 14, 2020	175.89	179.40	173.26	173.74
1550	NYSE	GLOB	Fri, Sep 11, 2020	175.76	175.76	169.79	172.66
1549	NYSE	GLOB	Thu, Sep 10, 2020	175.92	179.54	172.61	173.64
1548	NYSE	GLOB	Wed, Sep 9, 2020	170.45	175.69	165.77	173.63
1547	NYSE	GLOB	Tue, Sep 8, 2020	161.57	170.39	161.07	165.67
1546	NYSE	GLOB	Fri, Sep 4, 2020	171.34	172.64	157.03	170.00
1545	NYSE	GLOB	Thu, Sep 3, 2020	184.58	185.14	171.08	171.66
1544	NYSE	GLOB	Wed, Sep 2, 2020	187.50	189.34	182.00	188.57
1543	NYSE	GLOB	Tue, Sep 1, 2020	179.24	185.96	178.67	184.72
1542	NYSE	GLOB	Mon, Aug 31, 2020	177.03	179.69	176.27	177.58
1541	NYSE	GLOB	Fri, Aug 28, 2020	178.81	179.40	174.97	176.25
1540	NYSE	GLOB	Thu, Aug 27, 2020	179.72	179.72	174.48	177.00
1539	NYSE	GLOB	Wed, Aug 26, 2020	177.57	180.77	176.49	178.92
1538	NYSE	GLOB	Tue, Aug 25, 2020	173.42	177.07	173.04	175.75
1537	NYSE	GLOB	Mon, Aug 24, 2020	176.32	177.47	173.13	173.68
1536	NYSE	GLOB	Fri, Aug 21, 2020	176.01	177.58	172.03	173.79
1535	NYSE	GLOB	Thu, Aug 20, 2020	171.11	177.87	171.11	175.80
1534	NYSE	GLOB	Wed, Aug 19, 2020	176.00	176.00	171.20	172.03
1533	NYSE	GLOB	Tue, Aug 18, 2020	178.07	178.19	174.14	175.59
1532	NYSE	GLOB	Mon, Aug 17, 2020	177.17	179.36	175.78	177.02
1531	NYSE	GLOB	Fri, Aug 14, 2020	183.57	183.57	172.02	174.87
1530	NYSE	GLOB	Thu, Aug 13, 2020	176.08	184.42	176.08	180.72
1529	NYSE	GLOB	Wed, Aug 12, 2020	173.52	177.18	172.34	174.34
1528	NYSE	GLOB	Tue, Aug 11, 2020	174.49	175.78	171.20	172.58
1527	NYSE	GLOB	Mon, Aug 10, 2020	179.22	179.56	171.29	175.78
1526	NYSE	GLOB	Fri, Aug 7, 2020	184.00	184.52	177.25	178.88
1525	NYSE	GLOB	Thu, Aug 6, 2020	182.93	185.57	180.49	184.14
1524	NYSE	GLOB	Wed, Aug 5, 2020	180.85	185.76	180.02	184.08
1523	NYSE	GLOB	Tue, Aug 4, 2020	180.00	181.94	175.74	180.85
1522	NYSE	GLOB	Mon, Aug 3, 2020	176.06	180.55	174.01	179.87
1521	NYSE	GLOB	Fri, Jul 31, 2020	175.77	178.74	169.47	172.94
1520	NYSE	GLOB	Thu, Jul 30, 2020	173.46	174.29	168.16	173.45
1519	NYSE	GLOB	Wed, Jul 29, 2020	167.95	178.05	166.97	176.68
1518	NYSE	GLOB	Tue, Jul 28, 2020	169.00	170.42	165.55	165.72
1517	NYSE	GLOB	Mon, Jul 27, 2020	165.23	173.29	165.23	170.19
1516	NYSE	GLOB	Fri, Jul 24, 2020	163.98	166.77	158.69	164.69
1515	NYSE	GLOB	Thu, Jul 23, 2020	169.62	173.64	164.47	166.18
1514	NYSE	GLOB	Wed, Jul 22, 2020	167.65	170.45	167.33	170.17
1513	NYSE	GLOB	Tue, Jul 21, 2020	171.01	171.01	166.03	167.36
1512	NYSE	GLOB	Mon, Jul 20, 2020	163.17	170.52	163.17	169.98
1511	NYSE	GLOB	Fri, Jul 17, 2020	160.37	163.39	157.17	162.60
1510	NYSE	GLOB	Thu, Jul 16, 2020	156.77	160.00	155.56	158.88
1509	NYSE	GLOB	Wed, Jul 15, 2020	158.64	159.93	155.81	158.45
1508	NYSE	GLOB	Tue, Jul 14, 2020	153.45	157.37	148.74	156.83
1507	NYSE	GLOB	Mon, Jul 13, 2020	167.52	168.30	154.89	155.25
1506	NYSE	GLOB	Fri, Jul 10, 2020	166.17	166.29	161.66	164.95
1505	NYSE	GLOB	Thu, Jul 9, 2020	161.68	167.01	157.97	166.09
1504	NYSE	GLOB	Wed, Jul 8, 2020	157.60	161.08	157.12	160.74
1503	NYSE	GLOB	Tue, Jul 7, 2020	154.95	157.69	154.04	156.00
1502	NYSE	GLOB	Mon, Jul 6, 2020	157.22	161.17	155.26	155.62
1501	NYSE	GLOB	Thu, Jul 2, 2020	154.99	156.12	152.19	154.04
1500	NYSE	GLOB	Wed, Jul 1, 2020	149.42	153.05	147.59	152.49
1499	NYSE	GLOB	Tue, Jun 30, 2020	147.00	150.28	145.85	149.85
1498	NYSE	GLOB	Mon, Jun 29, 2020	141.20	147.08	137.97	146.90
1497	NYSE	GLOB	Fri, Jun 26, 2020	148.59	149.12	138.68	141.20
1496	NYSE	GLOB	Thu, Jun 25, 2020	145.49	149.55	144.04	148.61
1495	NYSE	GLOB	Wed, Jun 24, 2020	147.48	150.33	143.66	145.36
1494	NYSE	GLOB	Tue, Jun 23, 2020	144.70	152.17	143.57	148.56
1493	NYSE	GLOB	Mon, Jun 22, 2020	143.71	146.64	142.55	144.35
1492	NYSE	GLOB	Fri, Jun 19, 2020	148.07	149.00	142.18	143.76
1491	NYSE	GLOB	Thu, Jun 18, 2020	145.15	146.94	143.06	145.49
1490	NYSE	GLOB	Wed, Jun 17, 2020	145.08	148.66	143.71	145.18
1489	NYSE	GLOB	Tue, Jun 16, 2020	147.00	148.87	142.85	144.57
1488	NYSE	GLOB	Mon, Jun 15, 2020	137.70	144.15	135.95	143.58
1487	NYSE	GLOB	Fri, Jun 12, 2020	136.10	141.41	134.34	141.25
1486	NYSE	GLOB	Thu, Jun 11, 2020	137.39	139.92	130.92	132.23
1485	NYSE	GLOB	Wed, Jun 10, 2020	137.21	147.12	137.21	143.63
1484	NYSE	GLOB	Tue, Jun 9, 2020	139.98	140.39	136.08	136.65
1483	NYSE	GLOB	Mon, Jun 8, 2020	138.74	140.79	136.74	140.42
1482	NYSE	GLOB	Fri, Jun 5, 2020	134.17	140.70	131.61	138.17
1481	NYSE	GLOB	Thu, Jun 4, 2020	144.32	148.82	139.69	141.25
1480	NYSE	GLOB	Wed, Jun 3, 2020	146.42	152.59	145.04	150.78
1479	NYSE	GLOB	Tue, Jun 2, 2020	148.03	148.03	142.55	146.31
1478	NYSE	GLOB	Mon, Jun 1, 2020	140.00	147.85	139.58	146.69
1477	NYSE	GLOB	Fri, May 29, 2020	144.61	144.61	137.19	140.21
1476	NYSE	GLOB	Thu, May 28, 2020	143.94	145.95	142.76	144.04
1475	NYSE	GLOB	Wed, May 27, 2020	144.04	145.20	138.25	144.81
1474	NYSE	GLOB	Tue, May 26, 2020	140.11	145.45	140.03	142.11
1473	NYSE	GLOB	Fri, May 22, 2020	137.49	138.17	134.62	137.00
1472	NYSE	GLOB	Thu, May 21, 2020	137.60	140.40	134.41	135.67
1471	NYSE	GLOB	Wed, May 20, 2020	135.35	137.78	132.77	137.57
1470	NYSE	GLOB	Tue, May 19, 2020	130.28	138.99	129.11	134.08
1469	NYSE	GLOB	Mon, May 18, 2020	126.13	131.90	126.00	130.99
1468	NYSE	GLOB	Fri, May 15, 2020	119.47	124.59	117.39	122.59
1467	NYSE	GLOB	Thu, May 14, 2020	106.31	111.98	102.05	111.37
1466	NYSE	GLOB	Wed, May 13, 2020	117.31	118.34	105.41	107.89
1465	NYSE	GLOB	Tue, May 12, 2020	122.85	124.58	117.24	117.31
1464	NYSE	GLOB	Mon, May 11, 2020	123.75	125.60	122.60	123.23
1463	NYSE	GLOB	Fri, May 8, 2020	125.00	126.75	122.55	124.25
1462	NYSE	GLOB	Thu, May 7, 2020	120.08	123.44	118.07	123.09
1461	NYSE	GLOB	Wed, May 6, 2020	117.22	120.22	117.02	118.39
1460	NYSE	GLOB	Tue, May 5, 2020	115.66	119.04	114.14	115.94
1459	NYSE	GLOB	Mon, May 4, 2020	110.19	114.64	108.24	113.95
1458	NYSE	GLOB	Fri, May 1, 2020	112.61	115.65	110.10	112.19
1457	NYSE	GLOB	Thu, Apr 30, 2020	117.00	119.58	114.77	115.67
1456	NYSE	GLOB	Wed, Apr 29, 2020	118.00	122.37	116.62	118.00
1455	NYSE	GLOB	Tue, Apr 28, 2020	113.28	116.60	109.41	116.01
1454	NYSE	GLOB	Mon, Apr 27, 2020	105.54	111.05	104.77	111.00
1453	NYSE	GLOB	Fri, Apr 24, 2020	106.47	106.47	101.67	105.87
1452	NYSE	GLOB	Thu, Apr 23, 2020	103.60	108.18	103.60	106.12
1451	NYSE	GLOB	Wed, Apr 22, 2020	100.32	105.44	99.89	104.45
1450	NYSE	GLOB	Tue, Apr 21, 2020	100.50	101.50	95.15	97.24
1449	NYSE	GLOB	Mon, Apr 20, 2020	102.15	104.98	100.30	102.60
1448	NYSE	GLOB	Fri, Apr 17, 2020	103.10	105.61	101.05	103.02
1447	NYSE	GLOB	Thu, Apr 16, 2020	98.90	100.63	95.54	100.06
1446	NYSE	GLOB	Wed, Apr 15, 2020	96.79	98.37	93.74	97.80
1445	NYSE	GLOB	Tue, Apr 14, 2020	96.29	100.98	95.51	100.06
1444	NYSE	GLOB	Mon, Apr 13, 2020	94.31	94.31	89.02	93.12
1443	NYSE	GLOB	Thu, Apr 9, 2020	98.57	102.73	91.40	92.90
1442	NYSE	GLOB	Wed, Apr 8, 2020	96.78	97.95	93.23	97.57
1441	NYSE	GLOB	Tue, Apr 7, 2020	95.00	97.79	90.75	94.36
1440	NYSE	GLOB	Mon, Apr 6, 2020	74.89	89.78	74.89	89.51
1439	NYSE	GLOB	Fri, Apr 3, 2020	78.50	79.06	70.83	72.65
1438	NYSE	GLOB	Thu, Apr 2, 2020	82.51	84.60	77.80	78.82
1437	NYSE	GLOB	Wed, Apr 1, 2020	83.89	85.78	80.46	83.58
1436	NYSE	GLOB	Tue, Mar 31, 2020	87.57	90.65	85.83	87.88
1435	NYSE	GLOB	Mon, Mar 30, 2020	85.53	90.97	84.70	88.80
1434	NYSE	GLOB	Fri, Mar 27, 2020	86.11	88.01	84.20	85.31
1433	NYSE	GLOB	Thu, Mar 26, 2020	89.09	91.62	86.81	89.40
1432	NYSE	GLOB	Wed, Mar 25, 2020	85.85	90.35	81.64	88.58
1431	NYSE	GLOB	Tue, Mar 24, 2020	78.71	86.37	76.02	84.78
1430	NYSE	GLOB	Mon, Mar 23, 2020	73.75	80.38	71.94	73.50
1429	NYSE	GLOB	Fri, Mar 20, 2020	81.64	85.50	72.34	74.09
1428	NYSE	GLOB	Thu, Mar 19, 2020	90.80	94.62	82.50	82.50
1427	NYSE	GLOB	Wed, Mar 18, 2020	93.98	94.93	83.92	92.57
1426	NYSE	GLOB	Tue, Mar 17, 2020	94.88	101.53	93.07	97.99
1425	NYSE	GLOB	Mon, Mar 16, 2020	95.55	98.50	90.07	92.55
1424	NYSE	GLOB	Fri, Mar 13, 2020	97.37	101.99	93.64	101.75
1423	NYSE	GLOB	Thu, Mar 12, 2020	91.56	94.83	87.18	90.34
1422	NYSE	GLOB	Wed, Mar 11, 2020	102.01	104.80	96.68	98.18
1421	NYSE	GLOB	Tue, Mar 10, 2020	104.16	106.33	98.98	106.14
1420	NYSE	GLOB	Mon, Mar 9, 2020	104.00	104.00	95.19	99.32
1419	NYSE	GLOB	Fri, Mar 6, 2020	113.20	115.75	107.83	110.51
1418	NYSE	GLOB	Thu, Mar 5, 2020	115.44	119.51	115.03	117.58
1417	NYSE	GLOB	Wed, Mar 4, 2020	118.18	118.91	114.99	118.56
1416	NYSE	GLOB	Tue, Mar 3, 2020	124.32	124.32	114.04	114.97
1415	NYSE	GLOB	Mon, Mar 2, 2020	115.18	123.81	112.60	123.50
1414	NYSE	GLOB	Fri, Feb 28, 2020	105.67	113.01	104.85	113.01
1413	NYSE	GLOB	Thu, Feb 27, 2020	112.73	114.66	109.75	109.93
1412	NYSE	GLOB	Wed, Feb 26, 2020	115.99	118.55	113.64	114.02
1411	NYSE	GLOB	Tue, Feb 25, 2020	124.71	124.93	115.84	116.00
1410	NYSE	GLOB	Mon, Feb 24, 2020	127.68	127.68	121.11	123.27
1409	NYSE	GLOB	Fri, Feb 21, 2020	136.70	141.67	130.30	134.82
1408	NYSE	GLOB	Thu, Feb 20, 2020	131.99	134.60	124.28	125.99
1407	NYSE	GLOB	Wed, Feb 19, 2020	130.00	130.20	127.94	129.17
1406	NYSE	GLOB	Tue, Feb 18, 2020	128.63	130.44	126.94	128.61
1405	NYSE	GLOB	Fri, Feb 14, 2020	126.25	128.49	126.25	127.98
1404	NYSE	GLOB	Thu, Feb 13, 2020	124.44	126.80	123.96	126.08
1403	NYSE	GLOB	Wed, Feb 12, 2020	123.00	125.91	120.10	125.47
1402	NYSE	GLOB	Tue, Feb 11, 2020	125.07	125.07	121.83	122.55
1401	NYSE	GLOB	Mon, Feb 10, 2020	121.56	124.99	121.30	123.60
1400	NYSE	GLOB	Fri, Feb 7, 2020	124.63	125.08	121.17	121.56
1399	NYSE	GLOB	Thu, Feb 6, 2020	122.22	127.13	121.63	125.00
1398	NYSE	GLOB	Wed, Feb 5, 2020	127.83	128.54	120.10	121.88
1397	NYSE	GLOB	Tue, Feb 4, 2020	126.49	128.36	125.56	126.63
1396	NYSE	GLOB	Mon, Feb 3, 2020	123.20	124.85	120.02	124.48
1395	NYSE	GLOB	Fri, Jan 31, 2020	127.10	127.40	121.89	122.70
1394	NYSE	GLOB	Thu, Jan 30, 2020	125.81	128.10	124.99	127.60
1393	NYSE	GLOB	Wed, Jan 29, 2020	131.00	131.00	123.79	125.79
1392	NYSE	GLOB	Tue, Jan 28, 2020	124.13	130.75	122.51	130.10
1391	NYSE	GLOB	Mon, Jan 27, 2020	121.10	124.37	120.10	123.25
1390	NYSE	GLOB	Fri, Jan 24, 2020	124.20	126.79	122.70	124.18
1389	NYSE	GLOB	Thu, Jan 23, 2020	119.82	124.62	119.82	123.50
1388	NYSE	GLOB	Wed, Jan 22, 2020	116.60	120.93	116.50	120.60
1387	NYSE	GLOB	Tue, Jan 21, 2020	119.67	120.64	116.25	116.74
1386	NYSE	GLOB	Fri, Jan 17, 2020	117.77	119.83	117.00	119.67
1385	NYSE	GLOB	Thu, Jan 16, 2020	117.44	118.41	115.46	116.66
1384	NYSE	GLOB	Wed, Jan 15, 2020	114.24	118.84	114.24	116.66
1383	NYSE	GLOB	Tue, Jan 14, 2020	112.28	114.86	111.28	114.05
1382	NYSE	GLOB	Mon, Jan 13, 2020	111.79	113.02	111.32	111.79
1381	NYSE	GLOB	Fri, Jan 10, 2020	113.86	114.54	106.80	110.74
1380	NYSE	GLOB	Thu, Jan 9, 2020	114.00	115.60	113.06	113.25
1379	NYSE	GLOB	Wed, Jan 8, 2020	109.36	113.48	108.65	112.86
1378	NYSE	GLOB	Tue, Jan 7, 2020	107.18	109.99	105.54	109.18
1377	NYSE	GLOB	Mon, Jan 6, 2020	107.41	108.17	105.45	107.64
1376	NYSE	GLOB	Fri, Jan 3, 2020	105.78	109.01	105.17	108.58
1375	NYSE	GLOB	Thu, Jan 2, 2020	106.37	108.11	106.28	107.74
1374	NYSE	GLOB	Tue, Dec 31, 2019	105.73	106.40	104.41	106.05
1373	NYSE	GLOB	Mon, Dec 30, 2019	107.19	107.19	104.24	106.10
1372	NYSE	GLOB	Fri, Dec 27, 2019	110.07	110.43	107.51	107.94
1371	NYSE	GLOB	Thu, Dec 26, 2019	108.05	110.03	107.70	109.58
1370	NYSE	GLOB	Tue, Dec 24, 2019	108.39	108.47	107.63	108.15
1369	NYSE	GLOB	Mon, Dec 23, 2019	106.00	108.70	106.00	108.53
1368	NYSE	GLOB	Fri, Dec 20, 2019	102.03	106.30	101.61	106.00
1367	NYSE	GLOB	Thu, Dec 19, 2019	99.79	102.45	99.22	101.23
1366	NYSE	GLOB	Wed, Dec 18, 2019	101.24	102.44	99.43	99.70
1365	NYSE	GLOB	Tue, Dec 17, 2019	103.55	103.91	100.47	101.17
1364	NYSE	GLOB	Mon, Dec 16, 2019	105.37	105.98	103.02	103.59
1363	NYSE	GLOB	Fri, Dec 13, 2019	103.46	105.43	103.44	104.97
1362	NYSE	GLOB	Thu, Dec 12, 2019	102.07	104.86	101.69	104.24
1361	NYSE	GLOB	Wed, Dec 11, 2019	100.22	102.40	100.01	102.27
1360	NYSE	GLOB	Tue, Dec 10, 2019	101.54	102.58	100.31	100.51
1359	NYSE	GLOB	Mon, Dec 9, 2019	102.65	102.91	101.50	101.84
1358	NYSE	GLOB	Fri, Dec 6, 2019	102.00	103.66	101.23	103.34
1357	NYSE	GLOB	Thu, Dec 5, 2019	99.90	102.81	99.21	101.45
1356	NYSE	GLOB	Wed, Dec 4, 2019	99.35	100.62	98.45	100.16
1355	NYSE	GLOB	Tue, Dec 3, 2019	101.91	102.56	97.29	98.76
1354	NYSE	GLOB	Mon, Dec 2, 2019	106.99	106.99	103.55	103.75
1353	NYSE	GLOB	Fri, Nov 29, 2019	106.97	107.92	106.33	107.00
1352	NYSE	GLOB	Wed, Nov 27, 2019	108.00	108.73	106.32	107.79
1351	NYSE	GLOB	Tue, Nov 26, 2019	104.99	108.12	104.27	107.83
1350	NYSE	GLOB	Mon, Nov 25, 2019	102.71	105.17	102.70	105.10
1349	NYSE	GLOB	Fri, Nov 22, 2019	100.38	102.68	98.89	102.07
1348	NYSE	GLOB	Thu, Nov 21, 2019	99.74	100.37	98.00	99.99
1347	NYSE	GLOB	Wed, Nov 20, 2019	95.78	99.62	95.76	99.56
1346	NYSE	GLOB	Tue, Nov 19, 2019	94.48	96.70	92.12	95.93
1345	NYSE	GLOB	Mon, Nov 18, 2019	99.68	99.68	93.71	94.33
1344	NYSE	GLOB	Fri, Nov 15, 2019	106.00	109.00	99.16	99.83
1343	NYSE	GLOB	Thu, Nov 14, 2019	105.20	109.78	104.34	109.26
1342	NYSE	GLOB	Wed, Nov 13, 2019	103.35	105.18	102.25	105.09
1341	NYSE	GLOB	Tue, Nov 12, 2019	101.26	104.41	101.26	104.01
1340	NYSE	GLOB	Mon, Nov 11, 2019	98.80	101.51	98.50	101.04
1339	NYSE	GLOB	Fri, Nov 8, 2019	98.36	100.61	96.86	99.11
1338	NYSE	GLOB	Thu, Nov 7, 2019	96.83	99.85	96.44	98.79
1337	NYSE	GLOB	Wed, Nov 6, 2019	95.62	97.36	95.16	96.65
1336	NYSE	GLOB	Tue, Nov 5, 2019	94.68	96.15	93.70	95.92
1335	NYSE	GLOB	Mon, Nov 4, 2019	94.29	95.49	92.17	94.24
1334	NYSE	GLOB	Fri, Nov 1, 2019	94.55	95.76	93.14	93.72
1333	NYSE	GLOB	Thu, Oct 31, 2019	92.45	94.61	92.26	93.26
1332	NYSE	GLOB	Wed, Oct 30, 2019	90.91	92.65	90.38	92.63
1331	NYSE	GLOB	Tue, Oct 29, 2019	91.73	92.96	89.30	90.82
1330	NYSE	GLOB	Mon, Oct 28, 2019	88.34	93.89	88.31	92.04
1329	NYSE	GLOB	Fri, Oct 25, 2019	90.99	90.99	88.20	88.49
1328	NYSE	GLOB	Thu, Oct 24, 2019	89.91	93.13	89.78	91.30
1327	NYSE	GLOB	Wed, Oct 23, 2019	90.52	92.80	88.54	88.89
1326	NYSE	GLOB	Tue, Oct 22, 2019	96.87	97.31	90.22	91.13
1325	NYSE	GLOB	Mon, Oct 21, 2019	100.93	101.48	95.16	96.39
1324	NYSE	GLOB	Fri, Oct 18, 2019	100.01	101.03	96.92	97.78
1323	NYSE	GLOB	Thu, Oct 17, 2019	100.12	102.21	98.73	100.02
1322	NYSE	GLOB	Wed, Oct 16, 2019	100.58	101.40	98.76	100.24
1321	NYSE	GLOB	Tue, Oct 15, 2019	99.10	101.81	99.08	101.59
1320	NYSE	GLOB	Mon, Oct 14, 2019	98.89	100.36	98.31	98.63
1319	NYSE	GLOB	Fri, Oct 11, 2019	96.59	99.69	96.59	98.89
1318	NYSE	GLOB	Thu, Oct 10, 2019	95.10	95.94	94.50	95.90
1317	NYSE	GLOB	Wed, Oct 9, 2019	92.75	95.84	92.75	95.52
1316	NYSE	GLOB	Tue, Oct 8, 2019	95.74	97.00	92.29	92.61
1315	NYSE	GLOB	Mon, Oct 7, 2019	94.50	96.81	94.17	96.59
1314	NYSE	GLOB	Fri, Oct 4, 2019	94.97	95.65	92.86	94.53
1313	NYSE	GLOB	Thu, Oct 3, 2019	90.31	94.01	90.31	93.82
1312	NYSE	GLOB	Wed, Oct 2, 2019	91.76	91.82	89.26	90.47
1311	NYSE	GLOB	Tue, Oct 1, 2019	91.41	92.40	90.30	92.06
1310	NYSE	GLOB	Mon, Sep 30, 2019	92.19	93.52	91.41	91.58
1309	NYSE	GLOB	Fri, Sep 27, 2019	93.50	94.00	90.69	91.87
1308	NYSE	GLOB	Thu, Sep 26, 2019	90.83	93.16	90.49	93.04
1307	NYSE	GLOB	Wed, Sep 25, 2019	90.21	91.17	87.70	90.69
1306	NYSE	GLOB	Tue, Sep 24, 2019	91.64	92.21	89.82	90.41
1305	NYSE	GLOB	Mon, Sep 23, 2019	94.99	95.31	91.30	91.43
1304	NYSE	GLOB	Fri, Sep 20, 2019	93.97	95.78	93.02	94.99
1303	NYSE	GLOB	Thu, Sep 19, 2019	93.40	94.63	92.65	93.38
1302	NYSE	GLOB	Wed, Sep 18, 2019	91.09	93.71	90.50	93.14
1301	NYSE	GLOB	Tue, Sep 17, 2019	88.59	91.93	88.53	91.36
1300	NYSE	GLOB	Mon, Sep 16, 2019	86.00	89.11	85.54	88.78
1299	NYSE	GLOB	Fri, Sep 13, 2019	87.51	89.00	86.72	86.90
1298	NYSE	GLOB	Thu, Sep 12, 2019	88.07	90.91	87.47	87.52
1297	NYSE	GLOB	Wed, Sep 11, 2019	86.72	87.73	85.90	87.57
1296	NYSE	GLOB	Tue, Sep 10, 2019	86.49	90.93	85.27	87.35
1295	NYSE	GLOB	Mon, Sep 9, 2019	93.60	93.60	89.21	90.04
1294	NYSE	GLOB	Fri, Sep 6, 2019	95.14	96.15	93.27	93.45
1293	NYSE	GLOB	Thu, Sep 5, 2019	94.82	95.30	92.79	94.94
1292	NYSE	GLOB	Wed, Sep 4, 2019	93.00	94.47	92.07	94.19
1291	NYSE	GLOB	Tue, Sep 3, 2019	94.47	94.97	90.99	91.58
1290	NYSE	GLOB	Fri, Aug 30, 2019	96.00	96.87	94.66	94.93
1289	NYSE	GLOB	Thu, Aug 29, 2019	93.99	95.13	92.10	95.04
1288	NYSE	GLOB	Wed, Aug 28, 2019	93.68	95.15	92.70	92.89
1287	NYSE	GLOB	Tue, Aug 27, 2019	95.90	96.55	92.72	93.70
1286	NYSE	GLOB	Mon, Aug 26, 2019	96.00	96.67	94.82	95.68
1285	NYSE	GLOB	Fri, Aug 23, 2019	97.21	99.57	94.98	95.30
1284	NYSE	GLOB	Thu, Aug 22, 2019	93.49	97.61	92.27	96.82
1283	NYSE	GLOB	Wed, Aug 21, 2019	91.25	95.08	90.17	93.63
1282	NYSE	GLOB	Tue, Aug 20, 2019	91.46	92.33	89.79	89.79
1281	NYSE	GLOB	Mon, Aug 19, 2019	99.63	99.94	90.05	91.64
1280	NYSE	GLOB	Fri, Aug 16, 2019	94.89	101.70	91.93	98.74
1279	NYSE	GLOB	Thu, Aug 15, 2019	100.84	101.87	99.16	101.11
1278	NYSE	GLOB	Wed, Aug 14, 2019	103.44	103.73	100.01	100.63
1277	NYSE	GLOB	Tue, Aug 13, 2019	103.00	105.94	101.27	105.41
1276	NYSE	GLOB	Mon, Aug 12, 2019	103.44	105.00	96.08	103.46
1275	NYSE	GLOB	Fri, Aug 9, 2019	107.38	108.75	105.46	107.35
1274	NYSE	GLOB	Thu, Aug 8, 2019	104.48	109.80	104.41	107.27
1273	NYSE	GLOB	Wed, Aug 7, 2019	103.44	104.96	101.51	102.89
1272	NYSE	GLOB	Tue, Aug 6, 2019	105.36	106.28	103.53	104.92
1271	NYSE	GLOB	Mon, Aug 5, 2019	105.75	105.75	101.98	103.38
1270	NYSE	GLOB	Fri, Aug 2, 2019	109.80	110.02	103.25	108.17
1269	NYSE	GLOB	Thu, Aug 1, 2019	106.60	112.33	106.27	110.20
1268	NYSE	GLOB	Wed, Jul 31, 2019	107.34	109.38	104.88	106.00
1267	NYSE	GLOB	Tue, Jul 30, 2019	110.00	110.68	106.88	107.00
1266	NYSE	GLOB	Mon, Jul 29, 2019	110.79	111.87	108.52	111.22
1265	NYSE	GLOB	Fri, Jul 26, 2019	108.09	111.17	108.09	110.73
1264	NYSE	GLOB	Thu, Jul 25, 2019	105.81	108.23	104.84	107.96
1263	NYSE	GLOB	Wed, Jul 24, 2019	104.10	106.00	104.10	105.68
1262	NYSE	GLOB	Tue, Jul 23, 2019	106.37	106.76	103.71	104.33
1261	NYSE	GLOB	Mon, Jul 22, 2019	106.00	106.95	105.26	105.31
1260	NYSE	GLOB	Fri, Jul 19, 2019	106.71	107.55	104.54	104.60
1259	NYSE	GLOB	Thu, Jul 18, 2019	106.12	107.00	104.69	106.07
1258	NYSE	GLOB	Wed, Jul 17, 2019	103.50	109.17	103.22	106.67
1257	NYSE	GLOB	Tue, Jul 16, 2019	107.61	109.06	105.62	106.96
1256	NYSE	GLOB	Mon, Jul 15, 2019	108.20	109.47	107.02	107.65
1255	NYSE	GLOB	Fri, Jul 12, 2019	108.25	109.49	107.29	107.77
1254	NYSE	GLOB	Thu, Jul 11, 2019	108.89	109.29	107.18	108.56
1253	NYSE	GLOB	Wed, Jul 10, 2019	106.19	109.78	106.19	108.97
1252	NYSE	GLOB	Tue, Jul 9, 2019	103.62	105.67	101.56	105.50
1251	NYSE	GLOB	Mon, Jul 8, 2019	103.90	106.15	103.21	104.57
1250	NYSE	GLOB	Fri, Jul 5, 2019	103.47	105.39	102.07	104.59
1249	NYSE	GLOB	Wed, Jul 3, 2019	103.61	105.00	103.44	104.27
1248	NYSE	GLOB	Tue, Jul 2, 2019	102.38	103.95	102.27	103.39
1247	NYSE	GLOB	Mon, Jul 1, 2019	103.55	104.99	101.44	102.72
1246	NYSE	GLOB	Fri, Jun 28, 2019	99.69	101.13	98.87	101.05
1245	NYSE	GLOB	Thu, Jun 27, 2019	98.36	100.55	97.98	99.31
1244	NYSE	GLOB	Wed, Jun 26, 2019	101.48	102.52	98.10	98.29
1243	NYSE	GLOB	Tue, Jun 25, 2019	101.91	102.75	100.65	101.00
1242	NYSE	GLOB	Mon, Jun 24, 2019	104.91	104.91	100.69	101.70
1241	NYSE	GLOB	Fri, Jun 21, 2019	104.21	105.33	103.01	105.01
1240	NYSE	GLOB	Thu, Jun 20, 2019	103.84	104.25	102.53	103.53
1239	NYSE	GLOB	Wed, Jun 19, 2019	102.02	102.70	99.89	102.14
1238	NYSE	GLOB	Tue, Jun 18, 2019	103.04	104.14	101.43	101.78
1237	NYSE	GLOB	Mon, Jun 17, 2019	100.00	101.62	98.67	101.46
1236	NYSE	GLOB	Fri, Jun 14, 2019	100.86	100.86	98.89	99.50
1235	NYSE	GLOB	Thu, Jun 13, 2019	100.26	102.24	97.83	101.27
1234	NYSE	GLOB	Wed, Jun 12, 2019	95.76	100.07	95.76	99.60
1233	NYSE	GLOB	Tue, Jun 11, 2019	97.10	100.99	95.36	96.05
1232	NYSE	GLOB	Mon, Jun 10, 2019	94.38	97.23	94.28	96.12
1231	NYSE	GLOB	Fri, Jun 7, 2019	92.06	93.54	92.05	93.17
1230	NYSE	GLOB	Thu, Jun 6, 2019	90.91	91.61	89.09	91.49
1229	NYSE	GLOB	Wed, Jun 5, 2019	91.10	92.74	90.25	90.76
1228	NYSE	GLOB	Tue, Jun 4, 2019	88.64	90.34	87.95	89.88
1227	NYSE	GLOB	Mon, Jun 3, 2019	92.72	93.43	85.62	87.44
1226	NYSE	GLOB	Fri, May 31, 2019	89.63	93.19	89.63	92.84
1225	NYSE	GLOB	Thu, May 30, 2019	88.36	90.87	88.21	90.77
1224	NYSE	GLOB	Wed, May 29, 2019	91.75	91.83	88.01	88.35
1223	NYSE	GLOB	Tue, May 28, 2019	89.95	93.50	89.47	92.85
1222	NYSE	GLOB	Fri, May 24, 2019	88.88	89.93	87.60	89.46
1221	NYSE	GLOB	Thu, May 23, 2019	88.46	88.85	85.98	88.46
1220	NYSE	GLOB	Wed, May 22, 2019	87.72	89.71	87.40	89.34
1219	NYSE	GLOB	Tue, May 21, 2019	85.83	87.88	85.83	87.39
1218	NYSE	GLOB	Mon, May 20, 2019	84.72	86.14	82.60	84.62
1217	NYSE	GLOB	Fri, May 17, 2019	85.51	86.38	83.30	84.04
1216	NYSE	GLOB	Thu, May 16, 2019	83.21	86.97	82.54	86.42
1215	NYSE	GLOB	Wed, May 15, 2019	80.39	83.54	79.59	83.21
1214	NYSE	GLOB	Tue, May 14, 2019	80.25	83.05	79.14	81.16
1213	NYSE	GLOB	Mon, May 13, 2019	83.13	84.94	79.44	79.61
1212	NYSE	GLOB	Fri, May 10, 2019	79.31	85.70	75.00	85.49
1211	NYSE	GLOB	Thu, May 9, 2019	81.56	82.52	79.25	80.00
1210	NYSE	GLOB	Wed, May 8, 2019	81.49	84.56	80.51	83.19
1209	NYSE	GLOB	Tue, May 7, 2019	81.85	82.31	79.39	81.07
1208	NYSE	GLOB	Mon, May 6, 2019	82.22	83.42	81.00	82.79
1207	NYSE	GLOB	Fri, May 3, 2019	83.28	84.64	82.48	84.35
1206	NYSE	GLOB	Thu, May 2, 2019	82.31	83.85	81.19	82.90
1205	NYSE	GLOB	Wed, May 1, 2019	84.33	85.00	82.19	82.92
1204	NYSE	GLOB	Tue, Apr 30, 2019	81.74	84.06	80.60	83.99
1203	NYSE	GLOB	Mon, Apr 29, 2019	83.00	83.45	81.49	82.03
1202	NYSE	GLOB	Fri, Apr 26, 2019	80.84	83.16	80.83	83.00
1201	NYSE	GLOB	Thu, Apr 25, 2019	83.02	83.02	80.39	80.84
1200	NYSE	GLOB	Wed, Apr 24, 2019	83.60	84.19	80.34	82.81
1199	NYSE	GLOB	Tue, Apr 23, 2019	80.44	83.75	80.17	83.65
1198	NYSE	GLOB	Mon, Apr 22, 2019	78.28	80.39	78.25	80.09
1197	NYSE	GLOB	Thu, Apr 18, 2019	78.52	79.78	77.50	78.60
1196	NYSE	GLOB	Wed, Apr 17, 2019	81.62	81.83	78.05	78.37
1195	NYSE	GLOB	Tue, Apr 16, 2019	81.41	82.93	80.77	80.97
1194	NYSE	GLOB	Mon, Apr 15, 2019	81.58	82.33	80.18	80.74
1193	NYSE	GLOB	Fri, Apr 12, 2019	80.50	81.80	78.79	81.59
1192	NYSE	GLOB	Thu, Apr 11, 2019	78.89	80.41	78.20	79.82
1191	NYSE	GLOB	Wed, Apr 10, 2019	77.11	80.50	76.62	78.79
1190	NYSE	GLOB	Tue, Apr 9, 2019	73.54	77.63	73.31	76.37
1189	NYSE	GLOB	Mon, Apr 8, 2019	74.60	74.84	73.12	73.91
1188	NYSE	GLOB	Fri, Apr 5, 2019	72.89	75.96	72.03	74.60
1187	NYSE	GLOB	Thu, Apr 4, 2019	74.50	74.79	70.87	72.02
1186	NYSE	GLOB	Wed, Apr 3, 2019	73.34	75.23	73.05	74.51
1185	NYSE	GLOB	Tue, Apr 2, 2019	69.55	73.12	68.68	72.64
1184	NYSE	GLOB	Mon, Apr 1, 2019	71.75	72.04	69.44	69.77
1183	NYSE	GLOB	Fri, Mar 29, 2019	71.67	72.17	70.62	71.40
1182	NYSE	GLOB	Thu, Mar 28, 2019	69.42	71.42	69.19	71.17
1181	NYSE	GLOB	Wed, Mar 27, 2019	71.01	71.40	68.34	69.13
1180	NYSE	GLOB	Tue, Mar 26, 2019	70.63	72.00	70.01	71.23
1179	NYSE	GLOB	Mon, Mar 25, 2019	69.31	70.88	69.01	69.87
1178	NYSE	GLOB	Fri, Mar 22, 2019	72.33	72.62	69.81	69.91
1177	NYSE	GLOB	Thu, Mar 21, 2019	71.09	73.29	71.09	72.99
1176	NYSE	GLOB	Wed, Mar 20, 2019	71.25	72.13	70.41	71.17
1175	NYSE	GLOB	Tue, Mar 19, 2019	71.05	71.92	70.94	71.44
1174	NYSE	GLOB	Mon, Mar 18, 2019	72.32	72.90	70.67	70.88
1173	NYSE	GLOB	Fri, Mar 15, 2019	71.11	72.87	70.73	72.32
1172	NYSE	GLOB	Thu, Mar 14, 2019	71.41	71.74	70.55	70.91
1171	NYSE	GLOB	Wed, Mar 13, 2019	70.90	72.36	70.41	71.58
1170	NYSE	GLOB	Tue, Mar 12, 2019	69.78	70.61	69.57	70.29
1169	NYSE	GLOB	Mon, Mar 11, 2019	68.90	70.04	68.74	69.86
1168	NYSE	GLOB	Fri, Mar 8, 2019	68.31	69.50	67.94	68.64
1167	NYSE	GLOB	Thu, Mar 7, 2019	68.99	69.62	67.60	69.20
1166	NYSE	GLOB	Wed, Mar 6, 2019	70.88	71.31	69.00	69.11
1165	NYSE	GLOB	Tue, Mar 5, 2019	71.18	71.38	70.36	71.12
1164	NYSE	GLOB	Mon, Mar 4, 2019	70.64	71.78	69.63	71.29
1163	NYSE	GLOB	Fri, Mar 1, 2019	69.64	71.09	68.90	70.58
1162	NYSE	GLOB	Thu, Feb 28, 2019	69.02	69.39	68.08	68.89
1161	NYSE	GLOB	Wed, Feb 27, 2019	70.34	70.50	68.67	69.41
1160	NYSE	GLOB	Tue, Feb 26, 2019	72.00	72.30	70.07	70.18
1159	NYSE	GLOB	Mon, Feb 25, 2019	72.49	74.00	71.82	71.87
1158	NYSE	GLOB	Fri, Feb 22, 2019	70.27	72.42	70.27	71.99
1157	NYSE	GLOB	Thu, Feb 21, 2019	68.93	70.31	68.50	69.75
1156	NYSE	GLOB	Wed, Feb 20, 2019	71.00	71.08	68.71	69.42
1155	NYSE	GLOB	Tue, Feb 19, 2019	70.81	72.86	70.78	71.23
1154	NYSE	GLOB	Fri, Feb 15, 2019	73.00	73.00	68.20	70.78
1153	NYSE	GLOB	Thu, Feb 14, 2019	68.00	69.67	67.86	68.26
1152	NYSE	GLOB	Wed, Feb 13, 2019	68.80	68.80	67.59	68.40
1151	NYSE	GLOB	Tue, Feb 12, 2019	68.20	68.90	67.46	68.00
1150	NYSE	GLOB	Mon, Feb 11, 2019	67.05	68.12	66.58	67.51
1149	NYSE	GLOB	Fri, Feb 8, 2019	66.20	67.15	65.73	66.73
1148	NYSE	GLOB	Thu, Feb 7, 2019	66.60	67.91	66.02	66.50
1147	NYSE	GLOB	Wed, Feb 6, 2019	67.61	67.94	66.61	67.24
1146	NYSE	GLOB	Tue, Feb 5, 2019	68.50	68.73	67.56	67.64
1145	NYSE	GLOB	Mon, Feb 4, 2019	67.82	68.93	67.30	68.43
1144	NYSE	GLOB	Fri, Feb 1, 2019	67.66	68.18	67.10	67.52
1143	NYSE	GLOB	Thu, Jan 31, 2019	67.70	68.90	67.21	67.60
1142	NYSE	GLOB	Wed, Jan 30, 2019	69.69	69.90	67.59	68.03
1141	NYSE	GLOB	Tue, Jan 29, 2019	68.78	69.26	67.92	68.85
1140	NYSE	GLOB	Mon, Jan 28, 2019	69.00	69.05	67.13	68.29
1139	NYSE	GLOB	Fri, Jan 25, 2019	65.61	68.88	65.10	68.04
1138	NYSE	GLOB	Thu, Jan 24, 2019	63.56	64.73	63.40	64.67
1137	NYSE	GLOB	Wed, Jan 23, 2019	64.42	65.74	62.66	63.24
1136	NYSE	GLOB	Tue, Jan 22, 2019	64.61	64.92	63.28	64.00
1135	NYSE	GLOB	Fri, Jan 18, 2019	64.18	66.35	63.85	65.00
1134	NYSE	GLOB	Thu, Jan 17, 2019	64.85	66.00	63.85	64.12
1133	NYSE	GLOB	Wed, Jan 16, 2019	63.89	65.18	63.37	64.85
1132	NYSE	GLOB	Tue, Jan 15, 2019	61.52	63.63	61.52	63.54
1131	NYSE	GLOB	Mon, Jan 14, 2019	59.62	61.75	59.32	61.40
1130	NYSE	GLOB	Fri, Jan 11, 2019	60.99	61.55	60.05	60.25
1129	NYSE	GLOB	Thu, Jan 10, 2019	60.56	62.38	60.45	61.06
1128	NYSE	GLOB	Wed, Jan 9, 2019	57.30	61.35	57.30	60.83
1127	NYSE	GLOB	Tue, Jan 8, 2019	57.82	58.56	56.32	57.39
1126	NYSE	GLOB	Mon, Jan 7, 2019	54.33	57.49	54.28	57.25
1125	NYSE	GLOB	Fri, Jan 4, 2019	52.12	54.53	51.98	53.83
1124	NYSE	GLOB	Thu, Jan 3, 2019	53.72	53.94	50.91	52.10
1123	NYSE	GLOB	Wed, Jan 2, 2019	55.26	55.46	53.83	54.47
1122	NYSE	GLOB	Mon, Dec 31, 2018	57.29	57.85	56.07	56.32
1121	NYSE	GLOB	Fri, Dec 28, 2018	57.05	58.00	55.43	56.78
1120	NYSE	GLOB	Thu, Dec 27, 2018	54.75	57.08	54.18	57.07
1119	NYSE	GLOB	Wed, Dec 26, 2018	52.95	56.11	52.92	55.89
1118	NYSE	GLOB	Mon, Dec 24, 2018	53.98	53.98	51.51	52.71
1117	NYSE	GLOB	Fri, Dec 21, 2018	55.60	57.27	54.36	54.48
1116	NYSE	GLOB	Thu, Dec 20, 2018	55.21	55.77	54.30	55.04
1115	NYSE	GLOB	Wed, Dec 19, 2018	56.14	56.85	54.66	55.14
1114	NYSE	GLOB	Tue, Dec 18, 2018	55.35	57.17	54.85	56.31
1113	NYSE	GLOB	Mon, Dec 17, 2018	55.06	56.17	53.91	54.53
1112	NYSE	GLOB	Fri, Dec 14, 2018	55.42	56.27	55.01	55.23
1111	NYSE	GLOB	Thu, Dec 13, 2018	57.29	57.55	55.57	56.34
1110	NYSE	GLOB	Wed, Dec 12, 2018	55.40	58.45	54.93	56.90
1109	NYSE	GLOB	Tue, Dec 11, 2018	54.89	55.62	53.78	54.36
1108	NYSE	GLOB	Mon, Dec 10, 2018	53.66	54.44	53.01	53.76
1107	NYSE	GLOB	Fri, Dec 7, 2018	57.25	58.09	53.21	53.75
1106	NYSE	GLOB	Thu, Dec 6, 2018	56.16	57.73	56.00	57.33
1105	NYSE	GLOB	Tue, Dec 4, 2018	59.46	59.62	57.58	57.91
1104	NYSE	GLOB	Mon, Dec 3, 2018	59.92	59.92	57.70	59.67
1103	NYSE	GLOB	Fri, Nov 30, 2018	57.26	58.84	56.57	58.65
1102	NYSE	GLOB	Thu, Nov 29, 2018	56.29	57.91	56.09	57.30
1101	NYSE	GLOB	Wed, Nov 28, 2018	55.28	56.54	54.81	56.50
1100	NYSE	GLOB	Tue, Nov 27, 2018	54.06	55.27	53.47	54.53
1099	NYSE	GLOB	Mon, Nov 26, 2018	53.26	54.48	52.84	54.34
1098	NYSE	GLOB	Fri, Nov 23, 2018	52.00	53.20	51.57	52.50
1097	NYSE	GLOB	Wed, Nov 21, 2018	51.06	53.04	50.46	52.66
1096	NYSE	GLOB	Tue, Nov 20, 2018	50.00	51.45	48.95	50.45
1095	NYSE	GLOB	Mon, Nov 19, 2018	53.46	54.03	50.56	51.37
1094	NYSE	GLOB	Fri, Nov 16, 2018	51.23	54.31	50.60	53.29
1093	NYSE	GLOB	Thu, Nov 15, 2018	50.74	53.00	50.14	52.89
1092	NYSE	GLOB	Wed, Nov 14, 2018	52.62	52.90	50.68	50.79
1091	NYSE	GLOB	Tue, Nov 13, 2018	52.64	53.59	51.78	52.06
1090	NYSE	GLOB	Mon, Nov 12, 2018	53.34	53.57	52.03	52.61
1089	NYSE	GLOB	Fri, Nov 9, 2018	53.67	53.95	52.42	53.69
1088	NYSE	GLOB	Thu, Nov 8, 2018	55.32	55.56	53.79	54.10
1087	NYSE	GLOB	Wed, Nov 7, 2018	53.90	55.77	53.56	55.31
1086	NYSE	GLOB	Tue, Nov 6, 2018	52.69	53.45	52.15	53.32
1085	NYSE	GLOB	Mon, Nov 5, 2018	53.34	53.45	52.19	52.74
1084	NYSE	GLOB	Fri, Nov 2, 2018	53.48	54.06	52.65	53.42
1083	NYSE	GLOB	Thu, Nov 1, 2018	51.48	54.01	51.40	53.33
1082	NYSE	GLOB	Wed, Oct 31, 2018	49.42	51.80	48.99	51.48
1081	NYSE	GLOB	Tue, Oct 30, 2018	47.19	48.87	46.88	48.52
1080	NYSE	GLOB	Mon, Oct 29, 2018	49.04	49.54	46.30	47.06
1079	NYSE	GLOB	Fri, Oct 26, 2018	48.19	49.63	47.77	48.21
1078	NYSE	GLOB	Thu, Oct 25, 2018	48.00	49.66	47.58	49.12
1077	NYSE	GLOB	Wed, Oct 24, 2018	49.36	49.61	47.17	47.21
1076	NYSE	GLOB	Tue, Oct 23, 2018	49.33	49.89	48.27	49.68
1075	NYSE	GLOB	Mon, Oct 22, 2018	50.75	51.43	49.90	50.09
1074	NYSE	GLOB	Fri, Oct 19, 2018	51.29	52.01	50.69	50.69
1073	NYSE	GLOB	Thu, Oct 18, 2018	51.50	51.66	50.57	50.87
1072	NYSE	GLOB	Wed, Oct 17, 2018	51.59	52.10	50.98	51.59
1071	NYSE	GLOB	Tue, Oct 16, 2018	51.10	51.77	49.84	51.66
1070	NYSE	GLOB	Mon, Oct 15, 2018	51.08	51.22	49.96	50.27
1069	NYSE	GLOB	Fri, Oct 12, 2018	50.93	51.41	49.58	51.17
1068	NYSE	GLOB	Thu, Oct 11, 2018	50.49	51.59	49.24	49.24
1067	NYSE	GLOB	Wed, Oct 10, 2018	53.60	53.78	50.82	50.92
1066	NYSE	GLOB	Tue, Oct 9, 2018	54.50	56.05	53.89	54.00
1065	NYSE	GLOB	Mon, Oct 8, 2018	55.48	55.53	53.59	54.74
1064	NYSE	GLOB	Fri, Oct 5, 2018	56.36	56.36	55.40	55.81
1063	NYSE	GLOB	Thu, Oct 4, 2018	57.60	57.96	54.85	56.10
1062	NYSE	GLOB	Wed, Oct 3, 2018	57.31	58.40	56.50	57.85
1061	NYSE	GLOB	Tue, Oct 2, 2018	59.05	59.05	56.26	56.87
1060	NYSE	GLOB	Mon, Oct 1, 2018	59.11	59.65	59.09	59.10
1059	NYSE	GLOB	Fri, Sep 28, 2018	58.83	59.51	58.69	58.99
1058	NYSE	GLOB	Thu, Sep 27, 2018	58.59	59.64	58.51	59.15
1057	NYSE	GLOB	Wed, Sep 26, 2018	58.54	58.73	57.96	58.57
1056	NYSE	GLOB	Tue, Sep 25, 2018	57.42	58.48	57.42	58.38
1055	NYSE	GLOB	Mon, Sep 24, 2018	56.01	57.89	56.00	57.39
1054	NYSE	GLOB	Fri, Sep 21, 2018	58.91	59.30	56.09	56.47
1053	NYSE	GLOB	Thu, Sep 20, 2018	59.65	61.16	58.57	58.64
1052	NYSE	GLOB	Wed, Sep 19, 2018	59.72	59.91	59.44	59.65
1051	NYSE	GLOB	Tue, Sep 18, 2018	58.50	59.95	58.50	59.63
1050	NYSE	GLOB	Mon, Sep 17, 2018	58.92	59.11	58.40	58.57
1049	NYSE	GLOB	Fri, Sep 14, 2018	59.95	60.36	58.88	59.17
1048	NYSE	GLOB	Thu, Sep 13, 2018	58.70	59.87	58.60	59.64
1047	NYSE	GLOB	Wed, Sep 12, 2018	59.21	59.50	57.83	58.69
1046	NYSE	GLOB	Tue, Sep 11, 2018	59.08	59.87	58.96	59.24
1045	NYSE	GLOB	Mon, Sep 10, 2018	59.91	60.44	59.29	59.50
1044	NYSE	GLOB	Fri, Sep 7, 2018	58.65	60.35	58.37	59.45
1043	NYSE	GLOB	Thu, Sep 6, 2018	60.48	61.90	58.89	58.98
1042	NYSE	GLOB	Wed, Sep 5, 2018	64.85	64.85	61.47	61.70
1041	NYSE	GLOB	Tue, Sep 4, 2018	64.64	65.01	62.10	64.79
1040	NYSE	GLOB	Fri, Aug 31, 2018	65.00	66.41	64.39	64.88
1039	NYSE	GLOB	Thu, Aug 30, 2018	64.40	65.43	63.63	65.33
1038	NYSE	GLOB	Wed, Aug 29, 2018	64.11	65.33	64.10	64.51
1037	NYSE	GLOB	Tue, Aug 28, 2018	62.55	65.00	62.55	64.38
1036	NYSE	GLOB	Mon, Aug 27, 2018	62.50	63.17	61.02	62.13
1035	NYSE	GLOB	Fri, Aug 24, 2018	54.89	62.62	53.24	61.85
1034	NYSE	GLOB	Thu, Aug 23, 2018	57.29	59.41	57.01	59.04
1033	NYSE	GLOB	Wed, Aug 22, 2018	56.90	57.44	56.08	56.99
1032	NYSE	GLOB	Tue, Aug 21, 2018	58.06	58.40	56.69	56.86
1031	NYSE	GLOB	Mon, Aug 20, 2018	58.36	58.46	57.58	57.94
1030	NYSE	GLOB	Fri, Aug 17, 2018	57.79	58.57	57.24	58.35
1029	NYSE	GLOB	Thu, Aug 16, 2018	58.04	58.68	57.75	57.77
1028	NYSE	GLOB	Wed, Aug 15, 2018	59.28	59.28	57.15	57.55
1027	NYSE	GLOB	Tue, Aug 14, 2018	58.08	59.67	57.60	59.39
1026	NYSE	GLOB	Mon, Aug 13, 2018	58.13	58.90	57.75	57.87
1025	NYSE	GLOB	Fri, Aug 10, 2018	57.71	58.41	57.50	58.21
1024	NYSE	GLOB	Thu, Aug 9, 2018	59.32	59.32	58.18	58.18
1023	NYSE	GLOB	Wed, Aug 8, 2018	57.30	59.39	57.30	59.32
1022	NYSE	GLOB	Tue, Aug 7, 2018	57.59	58.29	56.49	57.38
1021	NYSE	GLOB	Mon, Aug 6, 2018	56.97	57.71	56.37	57.26
1020	NYSE	GLOB	Fri, Aug 3, 2018	56.80	57.30	56.22	56.69
1019	NYSE	GLOB	Thu, Aug 2, 2018	55.49	56.93	55.49	56.82
1018	NYSE	GLOB	Wed, Aug 1, 2018	55.52	55.92	55.16	55.91
1017	NYSE	GLOB	Tue, Jul 31, 2018	55.12	55.66	53.62	55.44
1016	NYSE	GLOB	Mon, Jul 30, 2018	56.06	56.37	54.41	55.07
1015	NYSE	GLOB	Fri, Jul 27, 2018	57.54	57.60	56.05	56.20
1014	NYSE	GLOB	Thu, Jul 26, 2018	56.97	57.64	56.80	57.61
1013	NYSE	GLOB	Wed, Jul 25, 2018	56.48	57.37	56.48	57.31
1012	NYSE	GLOB	Tue, Jul 24, 2018	58.58	58.79	56.29	56.69
1011	NYSE	GLOB	Mon, Jul 23, 2018	58.89	58.89	57.77	58.48
1010	NYSE	GLOB	Fri, Jul 20, 2018	59.65	59.65	58.63	58.79
1009	NYSE	GLOB	Thu, Jul 19, 2018	58.76	59.66	58.65	59.45
1008	NYSE	GLOB	Wed, Jul 18, 2018	57.64	58.83	57.42	58.65
1007	NYSE	GLOB	Tue, Jul 17, 2018	57.68	58.23	57.19	57.86
1006	NYSE	GLOB	Mon, Jul 16, 2018	58.95	59.11	57.32	57.68
1005	NYSE	GLOB	Fri, Jul 13, 2018	58.74	59.31	57.58	58.95
1004	NYSE	GLOB	Thu, Jul 12, 2018	57.89	59.97	57.65	58.82
1003	NYSE	GLOB	Wed, Jul 11, 2018	57.21	57.56	56.70	57.05
1002	NYSE	GLOB	Tue, Jul 10, 2018	57.05	58.74	56.96	56.96
1001	NYSE	GLOB	Mon, Jul 9, 2018	56.50	56.98	55.96	56.76
1000	NYSE	GLOB	Fri, Jul 6, 2018	55.85	56.16	55.31	55.89
999	NYSE	GLOB	Thu, Jul 5, 2018	56.48	56.55	55.70	55.86
998	NYSE	GLOB	Tue, Jul 3, 2018	56.86	56.90	55.99	56.34
997	NYSE	GLOB	Mon, Jul 2, 2018	56.43	57.37	56.19	56.81
996	NYSE	GLOB	Fri, Jun 29, 2018	55.38	56.94	55.01	56.79
995	NYSE	GLOB	Thu, Jun 28, 2018	54.51	55.50	54.28	55.01
994	NYSE	GLOB	Wed, Jun 27, 2018	55.81	56.18	54.53	54.77
993	NYSE	GLOB	Tue, Jun 26, 2018	55.64	56.67	55.32	55.49
992	NYSE	GLOB	Mon, Jun 25, 2018	56.50	56.90	55.08	55.66
991	NYSE	GLOB	Fri, Jun 22, 2018	56.15	56.55	55.00	56.50
990	NYSE	GLOB	Thu, Jun 21, 2018	54.99	56.99	54.52	56.04
989	NYSE	GLOB	Wed, Jun 20, 2018	56.23	56.23	52.61	52.82
988	NYSE	GLOB	Tue, Jun 19, 2018	57.50	57.57	56.22	57.00
987	NYSE	GLOB	Mon, Jun 18, 2018	55.56	57.25	55.27	57.00
986	NYSE	GLOB	Fri, Jun 15, 2018	54.73	55.93	54.08	55.89
985	NYSE	GLOB	Thu, Jun 14, 2018	54.73	55.45	54.30	55.23
984	NYSE	GLOB	Wed, Jun 13, 2018	55.36	56.00	54.08	54.67
983	NYSE	GLOB	Tue, Jun 12, 2018	53.75	55.33	53.46	55.11
982	NYSE	GLOB	Mon, Jun 11, 2018	54.15	54.82	53.45	53.78
981	NYSE	GLOB	Fri, Jun 8, 2018	53.40	54.57	53.00	54.27
980	NYSE	GLOB	Thu, Jun 7, 2018	53.89	53.89	53.10	53.64
979	NYSE	GLOB	Wed, Jun 6, 2018	53.95	53.95	53.33	53.79
978	NYSE	GLOB	Tue, Jun 5, 2018	53.43	53.94	53.38	53.72
977	NYSE	GLOB	Mon, Jun 4, 2018	52.80	53.29	52.45	53.22
976	NYSE	GLOB	Fri, Jun 1, 2018	51.73	52.61	51.64	52.31
975	NYSE	GLOB	Thu, May 31, 2018	52.06	52.45	51.17	51.50
974	NYSE	GLOB	Wed, May 30, 2018	51.17	52.16	51.16	52.05
973	NYSE	GLOB	Tue, May 29, 2018	51.06	51.72	50.69	51.11
972	NYSE	GLOB	Fri, May 25, 2018	50.50	51.25	50.49	51.15
971	NYSE	GLOB	Thu, May 24, 2018	50.09	50.71	49.91	50.71
970	NYSE	GLOB	Wed, May 23, 2018	49.95	50.33	49.53	50.33
969	NYSE	GLOB	Tue, May 22, 2018	50.46	50.46	50.00	50.00
968	NYSE	GLOB	Mon, May 21, 2018	51.67	51.95	50.18	50.47
967	NYSE	GLOB	Fri, May 18, 2018	50.51	51.73	50.46	51.27
966	NYSE	GLOB	Thu, May 17, 2018	50.88	51.17	50.10	50.81
965	NYSE	GLOB	Wed, May 16, 2018	50.61	51.00	49.70	50.90
964	NYSE	GLOB	Tue, May 15, 2018	50.24	51.23	49.94	50.46
963	NYSE	GLOB	Mon, May 14, 2018	52.07	52.22	50.35	50.65
962	NYSE	GLOB	Fri, May 11, 2018	53.00	55.74	50.12	51.83
961	NYSE	GLOB	Thu, May 10, 2018	47.52	47.86	46.73	47.50
960	NYSE	GLOB	Wed, May 9, 2018	47.96	47.97	47.07	47.36
959	NYSE	GLOB	Tue, May 8, 2018	47.08	48.08	46.65	47.69
958	NYSE	GLOB	Mon, May 7, 2018	46.29	47.67	46.28	47.23
957	NYSE	GLOB	Fri, May 4, 2018	45.92	46.71	45.85	46.00
956	NYSE	GLOB	Thu, May 3, 2018	44.98	46.27	44.84	45.97
955	NYSE	GLOB	Wed, May 2, 2018	44.70	45.74	44.44	45.02
954	NYSE	GLOB	Tue, May 1, 2018	44.93	45.44	44.26	44.80
953	NYSE	GLOB	Mon, Apr 30, 2018	44.45	45.41	44.45	45.01
952	NYSE	GLOB	Fri, Apr 27, 2018	45.37	45.46	44.32	44.36
951	NYSE	GLOB	Thu, Apr 26, 2018	44.51	45.88	44.51	45.22
950	NYSE	GLOB	Wed, Apr 25, 2018	43.90	44.31	43.29	44.17
949	NYSE	GLOB	Tue, Apr 24, 2018	44.60	44.93	43.64	43.94
948	NYSE	GLOB	Mon, Apr 23, 2018	44.16	44.85	44.16	44.37
947	NYSE	GLOB	Fri, Apr 20, 2018	44.52	45.11	43.89	44.10
946	NYSE	GLOB	Thu, Apr 19, 2018	44.57	45.12	44.30	44.88
945	NYSE	GLOB	Wed, Apr 18, 2018	45.25	45.85	44.67	44.78
944	NYSE	GLOB	Tue, Apr 17, 2018	44.66	45.96	44.26	45.36
943	NYSE	GLOB	Mon, Apr 16, 2018	44.76	44.84	43.75	44.65
942	NYSE	GLOB	Fri, Apr 13, 2018	45.36	45.40	44.72	44.77
941	NYSE	GLOB	Thu, Apr 12, 2018	44.72	45.40	44.72	45.18
940	NYSE	GLOB	Wed, Apr 11, 2018	45.47	45.78	44.62	44.79
939	NYSE	GLOB	Tue, Apr 10, 2018	46.30	46.51	45.56	45.75
938	NYSE	GLOB	Mon, Apr 9, 2018	47.89	48.50	45.78	45.92
937	NYSE	GLOB	Fri, Apr 6, 2018	48.07	48.24	47.22	47.76
936	NYSE	GLOB	Thu, Apr 5, 2018	48.23	49.50	48.18	48.35
935	NYSE	GLOB	Wed, Apr 4, 2018	49.75	50.56	46.46	48.18
934	NYSE	GLOB	Tue, Apr 3, 2018	49.96	50.35	48.59	48.83
933	NYSE	GLOB	Mon, Apr 2, 2018	51.11	51.44	49.56	49.94
932	NYSE	GLOB	Thu, Mar 29, 2018	51.04	51.93	49.77	51.54
931	NYSE	GLOB	Wed, Mar 28, 2018	51.62	51.62	50.38	50.75
930	NYSE	GLOB	Tue, Mar 27, 2018	52.58	52.70	51.29	51.63
929	NYSE	GLOB	Mon, Mar 26, 2018	51.51	52.98	51.51	52.30
928	NYSE	GLOB	Fri, Mar 23, 2018	51.92	52.56	50.59	50.69
927	NYSE	GLOB	Thu, Mar 22, 2018	52.94	52.94	51.49	51.79
926	NYSE	GLOB	Wed, Mar 21, 2018	53.83	54.32	53.10	53.52
925	NYSE	GLOB	Tue, Mar 20, 2018	52.17	53.86	52.10	53.63
924	NYSE	GLOB	Mon, Mar 19, 2018	53.12	53.98	51.19	52.02
923	NYSE	GLOB	Fri, Mar 16, 2018	53.08	54.10	52.08	53.29
922	NYSE	GLOB	Thu, Mar 15, 2018	52.93	54.16	52.88	53.13
921	NYSE	GLOB	Wed, Mar 14, 2018	53.54	53.54	52.18	53.05
920	NYSE	GLOB	Tue, Mar 13, 2018	54.37	54.72	53.20	53.50
919	NYSE	GLOB	Mon, Mar 12, 2018	54.27	54.68	53.02	54.44
918	NYSE	GLOB	Fri, Mar 9, 2018	53.68	54.84	53.68	54.04
917	NYSE	GLOB	Thu, Mar 8, 2018	52.99	54.38	52.99	53.37
916	NYSE	GLOB	Wed, Mar 7, 2018	51.84	53.25	51.73	52.98
915	NYSE	GLOB	Tue, Mar 6, 2018	52.39	52.90	51.66	52.04
914	NYSE	GLOB	Mon, Mar 5, 2018	52.36	52.88	52.11	52.31
913	NYSE	GLOB	Fri, Mar 2, 2018	51.97	52.46	51.08	52.13
912	NYSE	GLOB	Thu, Mar 1, 2018	52.23	52.98	51.30	52.19
911	NYSE	GLOB	Wed, Feb 28, 2018	52.00	53.01	51.31	52.08
910	NYSE	GLOB	Tue, Feb 27, 2018	51.60	52.54	51.39	51.60
909	NYSE	GLOB	Mon, Feb 26, 2018	52.57	52.75	51.36	51.71
908	NYSE	GLOB	Fri, Feb 23, 2018	51.59	52.81	51.58	52.22
907	NYSE	GLOB	Thu, Feb 22, 2018	51.60	52.32	50.51	51.50
906	NYSE	GLOB	Wed, Feb 21, 2018	52.25	52.77	50.75	51.63
905	NYSE	GLOB	Tue, Feb 20, 2018	51.35	53.47	50.78	52.45
904	NYSE	GLOB	Fri, Feb 16, 2018	48.00	53.44	47.83	51.39
903	NYSE	GLOB	Thu, Feb 15, 2018	46.37	47.50	46.00	47.14
902	NYSE	GLOB	Wed, Feb 14, 2018	45.30	46.49	44.72	46.38
901	NYSE	GLOB	Tue, Feb 13, 2018	44.17	45.54	44.00	45.50
900	NYSE	GLOB	Mon, Feb 12, 2018	42.98	44.52	42.87	44.21
899	NYSE	GLOB	Fri, Feb 9, 2018	43.60	44.22	42.11	42.69
898	NYSE	GLOB	Thu, Feb 8, 2018	44.40	44.71	42.67	43.19
897	NYSE	GLOB	Wed, Feb 7, 2018	44.56	45.00	44.18	44.20
896	NYSE	GLOB	Tue, Feb 6, 2018	43.24	44.68	42.92	44.56
895	NYSE	GLOB	Mon, Feb 5, 2018	44.54	45.64	43.61	43.84
894	NYSE	GLOB	Fri, Feb 2, 2018	44.88	45.08	43.82	44.88
893	NYSE	GLOB	Thu, Feb 1, 2018	45.27	45.67	44.80	45.23
892	NYSE	GLOB	Wed, Jan 31, 2018	45.67	46.14	44.55	45.44
891	NYSE	GLOB	Tue, Jan 30, 2018	46.17	46.17	45.20	45.38
890	NYSE	GLOB	Mon, Jan 29, 2018	46.69	46.69	45.81	46.17
889	NYSE	GLOB	Fri, Jan 26, 2018	46.25	46.99	46.06	46.75
888	NYSE	GLOB	Thu, Jan 25, 2018	48.19	48.19	45.30	45.88
887	NYSE	GLOB	Wed, Jan 24, 2018	48.25	48.49	47.88	47.89
886	NYSE	GLOB	Tue, Jan 23, 2018	47.72	48.40	47.25	48.09
885	NYSE	GLOB	Mon, Jan 22, 2018	48.57	48.57	46.98	47.62
884	NYSE	GLOB	Fri, Jan 19, 2018	47.12	48.29	47.12	48.27
883	NYSE	GLOB	Thu, Jan 18, 2018	47.00	47.37	46.18	46.95
882	NYSE	GLOB	Wed, Jan 17, 2018	48.25	48.25	46.25	46.77
881	NYSE	GLOB	Tue, Jan 16, 2018	47.50	48.39	47.33	48.14
880	NYSE	GLOB	Fri, Jan 12, 2018	47.37	47.62	46.55	47.28
879	NYSE	GLOB	Thu, Jan 11, 2018	46.92	47.34	46.48	47.30
878	NYSE	GLOB	Wed, Jan 10, 2018	46.79	46.90	46.16	46.73
877	NYSE	GLOB	Tue, Jan 9, 2018	46.06	46.83	45.86	46.80
876	NYSE	GLOB	Mon, Jan 8, 2018	45.41	46.51	44.99	46.41
875	NYSE	GLOB	Fri, Jan 5, 2018	45.54	45.67	44.95	45.42
874	NYSE	GLOB	Thu, Jan 4, 2018	45.28	45.86	45.07	45.36
873	NYSE	GLOB	Wed, Jan 3, 2018	45.25	46.20	44.71	44.97
872	NYSE	GLOB	Tue, Jan 2, 2018	46.10	47.74	44.82	45.12
871	NYSE	GLOB	Fri, Dec 29, 2017	45.64	46.61	45.05	46.46
870	NYSE	GLOB	Thu, Dec 28, 2017	45.50	45.75	45.19	45.69
869	NYSE	GLOB	Wed, Dec 27, 2017	44.96	45.45	44.74	45.28
868	NYSE	GLOB	Tue, Dec 26, 2017	44.65	45.13	44.38	44.80
867	NYSE	GLOB	Fri, Dec 22, 2017	44.32	45.18	43.72	44.99
866	NYSE	GLOB	Thu, Dec 21, 2017	44.95	44.95	43.64	44.50
865	NYSE	GLOB	Wed, Dec 20, 2017	44.48	45.31	44.06	44.80
864	NYSE	GLOB	Tue, Dec 19, 2017	43.28	44.39	42.79	44.36
863	NYSE	GLOB	Mon, Dec 18, 2017	42.78	43.20	42.29	43.17
862	NYSE	GLOB	Fri, Dec 15, 2017	42.07	42.75	41.78	42.37
861	NYSE	GLOB	Thu, Dec 14, 2017	41.87	41.98	41.10	41.62
860	NYSE	GLOB	Wed, Dec 13, 2017	40.73	42.14	40.16	41.91
859	NYSE	GLOB	Tue, Dec 12, 2017	40.52	41.58	40.30	40.78
858	NYSE	GLOB	Mon, Dec 11, 2017	39.25	40.75	39.25	40.75
857	NYSE	GLOB	Fri, Dec 8, 2017	39.38	39.62	39.07	39.11
856	NYSE	GLOB	Thu, Dec 7, 2017	39.05	39.38	38.30	39.17
855	NYSE	GLOB	Wed, Dec 6, 2017	38.51	39.40	38.21	39.07
854	NYSE	GLOB	Tue, Dec 5, 2017	38.23	38.96	38.04	38.67
853	NYSE	GLOB	Mon, Dec 4, 2017	39.58	39.86	37.94	38.11
852	NYSE	GLOB	Fri, Dec 1, 2017	39.97	40.38	38.33	39.31
851	NYSE	GLOB	Thu, Nov 30, 2017	40.13	40.74	39.51	40.00
850	NYSE	GLOB	Wed, Nov 29, 2017	40.23	40.23	39.34	39.92
849	NYSE	GLOB	Tue, Nov 28, 2017	39.69	40.31	39.53	40.09
848	NYSE	GLOB	Mon, Nov 27, 2017	41.58	41.63	39.66	39.72
847	NYSE	GLOB	Fri, Nov 24, 2017	40.28	41.63	40.26	41.44
846	NYSE	GLOB	Wed, Nov 22, 2017	40.70	40.97	40.15	40.25
845	NYSE	GLOB	Tue, Nov 21, 2017	40.70	41.03	39.95	40.75
844	NYSE	GLOB	Mon, Nov 20, 2017	40.98	41.56	40.08	40.74
843	NYSE	GLOB	Fri, Nov 17, 2017	38.05	41.97	37.55	40.58
842	NYSE	GLOB	Thu, Nov 16, 2017	35.06	36.40	34.82	35.81
841	NYSE	GLOB	Wed, Nov 15, 2017	35.23	35.76	34.91	35.15
840	NYSE	GLOB	Tue, Nov 14, 2017	35.61	35.93	35.11	35.29
839	NYSE	GLOB	Mon, Nov 13, 2017	35.91	36.72	35.53	35.69
838	NYSE	GLOB	Fri, Nov 10, 2017	36.24	36.24	35.22	35.94
837	NYSE	GLOB	Thu, Nov 9, 2017	35.76	36.40	35.05	36.30
836	NYSE	GLOB	Wed, Nov 8, 2017	35.94	36.54	35.56	36.06
835	NYSE	GLOB	Tue, Nov 7, 2017	37.25	37.25	35.78	35.88
834	NYSE	GLOB	Mon, Nov 6, 2017	36.70	37.48	36.52	37.22
833	NYSE	GLOB	Fri, Nov 3, 2017	35.53	37.06	35.30	36.60
832	NYSE	GLOB	Thu, Nov 2, 2017	36.80	36.83	35.38	36.25
831	NYSE	GLOB	Wed, Nov 1, 2017	37.98	38.54	36.58	36.91
830	NYSE	GLOB	Tue, Oct 31, 2017	37.68	38.00	37.33	37.72
829	NYSE	GLOB	Mon, Oct 30, 2017	37.89	38.32	37.37	37.47
828	NYSE	GLOB	Fri, Oct 27, 2017	38.22	38.74	37.52	37.80
827	NYSE	GLOB	Thu, Oct 26, 2017	37.71	38.81	37.71	38.13
826	NYSE	GLOB	Wed, Oct 25, 2017	39.90	40.07	38.25	38.35
825	NYSE	GLOB	Tue, Oct 24, 2017	40.50	40.71	39.74	39.92
824	NYSE	GLOB	Mon, Oct 23, 2017	40.71	40.98	40.26	40.39
823	NYSE	GLOB	Fri, Oct 20, 2017	40.82	41.34	40.52	40.71
822	NYSE	GLOB	Thu, Oct 19, 2017	41.82	41.82	40.46	40.60
821	NYSE	GLOB	Wed, Oct 18, 2017	42.08	42.68	41.84	41.86
820	NYSE	GLOB	Tue, Oct 17, 2017	41.29	42.02	41.29	42.02
819	NYSE	GLOB	Mon, Oct 16, 2017	42.03	42.03	40.67	41.20
818	NYSE	GLOB	Fri, Oct 13, 2017	42.95	42.95	41.88	42.00
817	NYSE	GLOB	Thu, Oct 12, 2017	42.03	42.67	41.82	42.45
816	NYSE	GLOB	Wed, Oct 11, 2017	41.49	42.24	41.49	41.90
815	NYSE	GLOB	Tue, Oct 10, 2017	41.77	41.77	40.62	41.48
814	NYSE	GLOB	Mon, Oct 9, 2017	41.27	41.80	40.87	41.52
813	NYSE	GLOB	Fri, Oct 6, 2017	40.62	41.76	40.62	41.10
812	NYSE	GLOB	Thu, Oct 5, 2017	41.25	41.44	40.87	41.05
811	NYSE	GLOB	Wed, Oct 4, 2017	40.82	41.56	40.82	41.20
810	NYSE	GLOB	Tue, Oct 3, 2017	41.27	41.89	40.79	40.97
809	NYSE	GLOB	Mon, Oct 2, 2017	40.00	41.30	39.90	41.30
808	NYSE	GLOB	Fri, Sep 29, 2017	39.64	40.28	39.30	40.07
807	NYSE	GLOB	Thu, Sep 28, 2017	38.88	39.89	38.78	39.70
806	NYSE	GLOB	Wed, Sep 27, 2017	38.28	39.25	38.28	38.99
805	NYSE	GLOB	Tue, Sep 26, 2017	38.56	39.09	37.70	38.16
804	NYSE	GLOB	Mon, Sep 25, 2017	38.33	38.81	37.87	38.53
803	NYSE	GLOB	Fri, Sep 22, 2017	38.57	39.69	38.26	38.34
802	NYSE	GLOB	Thu, Sep 21, 2017	37.80	38.63	37.73	38.45
801	NYSE	GLOB	Wed, Sep 20, 2017	37.83	38.11	37.11	37.79
800	NYSE	GLOB	Tue, Sep 19, 2017	39.04	39.04	37.93	37.93
799	NYSE	GLOB	Mon, Sep 18, 2017	38.92	39.07	38.77	39.00
798	NYSE	GLOB	Fri, Sep 15, 2017	38.87	39.07	38.64	38.85
797	NYSE	GLOB	Thu, Sep 14, 2017	38.97	39.08	38.45	38.85
796	NYSE	GLOB	Wed, Sep 13, 2017	38.74	39.34	38.56	39.00
795	NYSE	GLOB	Tue, Sep 12, 2017	38.87	39.27	38.49	38.75
794	NYSE	GLOB	Mon, Sep 11, 2017	38.16	38.92	38.14	38.82
793	NYSE	GLOB	Fri, Sep 8, 2017	37.01	38.11	36.77	37.84
792	NYSE	GLOB	Thu, Sep 7, 2017	37.76	38.09	36.67	37.07
791	NYSE	GLOB	Wed, Sep 6, 2017	37.80	38.34	37.16	37.60
790	NYSE	GLOB	Tue, Sep 5, 2017	38.70	38.78	37.36	37.75
789	NYSE	GLOB	Fri, Sep 1, 2017	38.95	39.05	38.52	38.69
788	NYSE	GLOB	Thu, Aug 31, 2017	38.66	39.07	38.47	38.89
787	NYSE	GLOB	Wed, Aug 30, 2017	38.47	38.74	38.13	38.49
786	NYSE	GLOB	Tue, Aug 29, 2017	38.58	38.82	38.32	38.49
785	NYSE	GLOB	Mon, Aug 28, 2017	39.76	39.98	38.70	38.81
784	NYSE	GLOB	Fri, Aug 25, 2017	39.76	40.00	39.10	39.48
783	NYSE	GLOB	Thu, Aug 24, 2017	39.35	39.57	38.91	39.48
782	NYSE	GLOB	Wed, Aug 23, 2017	39.05	39.35	38.50	39.22
781	NYSE	GLOB	Tue, Aug 22, 2017	38.97	39.44	38.31	39.23
780	NYSE	GLOB	Mon, Aug 21, 2017	39.50	39.57	37.85	38.91
779	NYSE	GLOB	Fri, Aug 18, 2017	42.14	42.75	39.02	39.56
778	NYSE	GLOB	Thu, Aug 17, 2017	42.75	43.63	42.14	42.26
777	NYSE	GLOB	Wed, Aug 16, 2017	42.52	43.54	42.52	42.90
776	NYSE	GLOB	Tue, Aug 15, 2017	43.69	43.69	42.45	42.45
775	NYSE	GLOB	Mon, Aug 14, 2017	43.27	43.82	43.25	43.68
774	NYSE	GLOB	Fri, Aug 11, 2017	42.17	43.35	41.75	42.96
773	NYSE	GLOB	Thu, Aug 10, 2017	43.22	43.45	42.46	42.92
772	NYSE	GLOB	Wed, Aug 9, 2017	43.01	43.92	42.95	43.37
771	NYSE	GLOB	Tue, Aug 8, 2017	43.34	44.28	43.00	43.22
770	NYSE	GLOB	Mon, Aug 7, 2017	43.74	44.04	43.24	43.42
769	NYSE	GLOB	Fri, Aug 4, 2017	43.50	44.16	43.12	43.73
768	NYSE	GLOB	Thu, Aug 3, 2017	43.49	44.13	43.23	43.47
767	NYSE	GLOB	Wed, Aug 2, 2017	46.24	46.24	43.23	43.44
766	NYSE	GLOB	Tue, Aug 1, 2017	46.08	46.42	45.27	46.24
765	NYSE	GLOB	Mon, Jul 31, 2017	45.73	46.27	44.84	45.97
764	NYSE	GLOB	Fri, Jul 28, 2017	45.17	46.05	44.76	45.73
763	NYSE	GLOB	Thu, Jul 27, 2017	46.43	46.89	45.15	45.25
762	NYSE	GLOB	Wed, Jul 26, 2017	46.64	47.51	46.14	47.34
761	NYSE	GLOB	Tue, Jul 25, 2017	45.82	46.72	45.78	46.61
760	NYSE	GLOB	Mon, Jul 24, 2017	45.30	45.97	44.87	45.69
759	NYSE	GLOB	Fri, Jul 21, 2017	44.27	45.45	44.27	45.35
758	NYSE	GLOB	Thu, Jul 20, 2017	44.22	45.24	44.08	44.51
757	NYSE	GLOB	Wed, Jul 19, 2017	43.33	44.35	43.09	44.29
756	NYSE	GLOB	Tue, Jul 18, 2017	42.70	43.09	42.23	43.08
755	NYSE	GLOB	Mon, Jul 17, 2017	43.17	43.82	42.67	42.79
754	NYSE	GLOB	Fri, Jul 14, 2017	41.61	43.37	41.42	43.18
753	NYSE	GLOB	Thu, Jul 13, 2017	41.75	42.23	40.84	41.45
752	NYSE	GLOB	Wed, Jul 12, 2017	41.33	41.85	40.97	41.59
751	NYSE	GLOB	Tue, Jul 11, 2017	40.30	41.20	39.88	41.05
750	NYSE	GLOB	Mon, Jul 10, 2017	40.75	40.79	39.81	40.30
749	NYSE	GLOB	Fri, Jul 7, 2017	41.73	42.12	40.72	40.85
748	NYSE	GLOB	Thu, Jul 6, 2017	42.95	43.41	42.34	42.81
747	NYSE	GLOB	Wed, Jul 5, 2017	42.52	43.23	42.38	43.23
746	NYSE	GLOB	Mon, Jul 3, 2017	43.18	43.73	41.78	42.51
745	NYSE	GLOB	Fri, Jun 30, 2017	42.99	43.94	42.88	43.44
744	NYSE	GLOB	Thu, Jun 29, 2017	43.15	43.50	42.36	42.94
743	NYSE	GLOB	Wed, Jun 28, 2017	42.61	43.50	41.60	43.15
742	NYSE	GLOB	Tue, Jun 27, 2017	43.89	43.89	42.34	42.39
741	NYSE	GLOB	Mon, Jun 26, 2017	43.41	44.24	42.75	43.71
740	NYSE	GLOB	Fri, Jun 23, 2017	43.29	44.20	42.62	43.21
739	NYSE	GLOB	Thu, Jun 22, 2017	43.61	43.80	42.93	43.25
738	NYSE	GLOB	Wed, Jun 21, 2017	42.78	43.67	41.49	43.29
737	NYSE	GLOB	Tue, Jun 20, 2017	42.45	43.04	42.39	42.99
736	NYSE	GLOB	Mon, Jun 19, 2017	41.78	42.64	41.73	42.54
735	NYSE	GLOB	Fri, Jun 16, 2017	42.06	42.06	41.34	41.63
734	NYSE	GLOB	Thu, Jun 15, 2017	41.90	42.54	41.57	42.03
733	NYSE	GLOB	Wed, Jun 14, 2017	42.43	42.61	41.79	42.16
732	NYSE	GLOB	Tue, Jun 13, 2017	42.63	42.63	41.34	42.30
731	NYSE	GLOB	Mon, Jun 12, 2017	43.10	43.39	41.12	42.32
730	NYSE	GLOB	Fri, Jun 9, 2017	44.10	45.00	42.86	43.33
729	NYSE	GLOB	Thu, Jun 8, 2017	42.82	44.06	42.43	43.94
728	NYSE	GLOB	Wed, Jun 7, 2017	42.84	43.10	42.19	42.76
727	NYSE	GLOB	Tue, Jun 6, 2017	40.99	43.09	40.99	42.81
726	NYSE	GLOB	Mon, Jun 5, 2017	41.53	41.68	40.66	41.23
725	NYSE	GLOB	Fri, Jun 2, 2017	41.12	43.10	41.11	41.38
724	NYSE	GLOB	Thu, Jun 1, 2017	39.16	41.02	39.16	40.98
723	NYSE	GLOB	Wed, May 31, 2017	38.90	39.16	38.70	39.16
722	NYSE	GLOB	Tue, May 30, 2017	39.77	40.05	38.25	38.69
721	NYSE	GLOB	Fri, May 26, 2017	39.07	40.39	38.91	39.86
720	NYSE	GLOB	Thu, May 25, 2017	38.30	39.64	37.82	39.60
719	NYSE	GLOB	Wed, May 24, 2017	36.99	38.39	36.87	38.21
718	NYSE	GLOB	Tue, May 23, 2017	37.38	37.70	36.54	37.00
717	NYSE	GLOB	Mon, May 22, 2017	39.06	39.06	37.28	37.30
716	NYSE	GLOB	Fri, May 19, 2017	34.50	39.83	33.87	38.90
715	NYSE	GLOB	Thu, May 18, 2017	37.51	37.66	36.72	37.27
714	NYSE	GLOB	Wed, May 17, 2017	37.75	37.97	37.45	37.75
713	NYSE	GLOB	Tue, May 16, 2017	37.57	38.42	37.57	38.31
712	NYSE	GLOB	Mon, May 15, 2017	37.02	37.52	36.99	37.49
711	NYSE	GLOB	Fri, May 12, 2017	36.98	37.09	36.51	36.99
710	NYSE	GLOB	Thu, May 11, 2017	37.26	37.28	36.69	37.03
709	NYSE	GLOB	Wed, May 10, 2017	37.35	37.70	36.94	37.44
708	NYSE	GLOB	Tue, May 9, 2017	37.12	37.59	37.12	37.35
707	NYSE	GLOB	Mon, May 8, 2017	37.36	37.63	37.01	37.04
706	NYSE	GLOB	Fri, May 5, 2017	37.16	37.45	37.03	37.41
705	NYSE	GLOB	Thu, May 4, 2017	37.27	37.32	36.81	37.14
704	NYSE	GLOB	Wed, May 3, 2017	37.12	37.41	36.93	37.14
703	NYSE	GLOB	Tue, May 2, 2017	37.52	37.77	37.06	37.29
702	NYSE	GLOB	Mon, May 1, 2017	37.92	38.19	37.50	37.53
701	NYSE	GLOB	Fri, Apr 28, 2017	37.05	37.94	36.85	37.89
700	NYSE	GLOB	Thu, Apr 27, 2017	36.62	37.27	36.49	37.04
699	NYSE	GLOB	Wed, Apr 26, 2017	35.54	36.62	35.47	36.53
698	NYSE	GLOB	Tue, Apr 25, 2017	35.72	35.80	35.22	35.55
697	NYSE	GLOB	Mon, Apr 24, 2017	35.45	35.61	35.01	35.44
696	NYSE	GLOB	Fri, Apr 21, 2017	35.02	35.46	34.87	34.96
695	NYSE	GLOB	Thu, Apr 20, 2017	35.19	35.43	34.65	35.08
694	NYSE	GLOB	Wed, Apr 19, 2017	34.25	35.32	34.21	35.09
693	NYSE	GLOB	Tue, Apr 18, 2017	33.97	34.27	33.83	34.17
692	NYSE	GLOB	Mon, Apr 17, 2017	33.80	34.12	33.75	34.09
691	NYSE	GLOB	Thu, Apr 13, 2017	33.90	34.01	33.63	33.83
690	NYSE	GLOB	Wed, Apr 12, 2017	33.93	34.01	33.72	33.95
689	NYSE	GLOB	Tue, Apr 11, 2017	33.70	34.09	33.70	33.98
688	NYSE	GLOB	Mon, Apr 10, 2017	33.99	34.01	33.56	33.83
687	NYSE	GLOB	Fri, Apr 7, 2017	33.99	34.09	33.60	33.99
686	NYSE	GLOB	Thu, Apr 6, 2017	34.64	34.64	33.57	34.07
685	NYSE	GLOB	Wed, Apr 5, 2017	35.66	35.67	34.61	34.62
684	NYSE	GLOB	Tue, Apr 4, 2017	36.05	36.12	35.41	35.65
683	NYSE	GLOB	Mon, Apr 3, 2017	36.33	36.42	35.57	36.09
682	NYSE	GLOB	Fri, Mar 31, 2017	36.41	36.62	35.98	36.40
681	NYSE	GLOB	Thu, Mar 30, 2017	36.60	36.60	35.68	36.40
680	NYSE	GLOB	Wed, Mar 29, 2017	36.78	37.13	36.38	36.40
679	NYSE	GLOB	Tue, Mar 28, 2017	36.10	36.98	35.65	36.80
678	NYSE	GLOB	Mon, Mar 27, 2017	35.75	36.34	35.24	36.21
677	NYSE	GLOB	Fri, Mar 24, 2017	35.52	36.21	35.41	36.11
676	NYSE	GLOB	Thu, Mar 23, 2017	34.92	35.77	34.92	35.31
675	NYSE	GLOB	Wed, Mar 22, 2017	34.67	35.11	34.34	34.91
674	NYSE	GLOB	Tue, Mar 21, 2017	35.92	36.00	34.53	34.66
673	NYSE	GLOB	Mon, Mar 20, 2017	35.73	35.98	35.57	35.77
672	NYSE	GLOB	Fri, Mar 17, 2017	36.00	36.00	35.57	35.78
671	NYSE	GLOB	Thu, Mar 16, 2017	36.10	36.24	35.71	35.89
670	NYSE	GLOB	Wed, Mar 15, 2017	36.37	36.40	35.77	36.07
669	NYSE	GLOB	Tue, Mar 14, 2017	36.50	36.54	36.01	36.19
668	NYSE	GLOB	Mon, Mar 13, 2017	36.66	37.44	36.49	36.59
667	NYSE	GLOB	Fri, Mar 10, 2017	36.87	36.97	36.45	36.76
666	NYSE	GLOB	Thu, Mar 9, 2017	36.20	36.63	35.75	36.62
665	NYSE	GLOB	Wed, Mar 8, 2017	35.73	36.51	35.55	36.30
664	NYSE	GLOB	Tue, Mar 7, 2017	36.16	36.23	35.52	35.54
663	NYSE	GLOB	Mon, Mar 6, 2017	36.13	36.31	35.51	36.15
662	NYSE	GLOB	Fri, Mar 3, 2017	36.62	36.77	36.10	36.40
661	NYSE	GLOB	Thu, Mar 2, 2017	37.43	37.49	36.52	36.74
660	NYSE	GLOB	Wed, Mar 1, 2017	36.66	37.57	36.23	37.31
659	NYSE	GLOB	Tue, Feb 28, 2017	36.83	37.30	36.30	36.30
658	NYSE	GLOB	Mon, Feb 27, 2017	37.30	37.30	36.58	36.96
657	NYSE	GLOB	Fri, Feb 24, 2017	36.71	37.48	36.33	37.15
656	NYSE	GLOB	Thu, Feb 23, 2017	36.50	37.16	36.01	37.04
655	NYSE	GLOB	Wed, Feb 22, 2017	35.52	36.61	35.13	36.49
654	NYSE	GLOB	Tue, Feb 21, 2017	34.56	35.92	34.44	35.63
653	NYSE	GLOB	Fri, Feb 17, 2017	35.00	35.00	33.00	34.52
652	NYSE	GLOB	Thu, Feb 16, 2017	35.63	35.97	35.40	35.96
651	NYSE	GLOB	Wed, Feb 15, 2017	34.80	35.94	34.80	35.51
650	NYSE	GLOB	Tue, Feb 14, 2017	34.25	34.94	34.13	34.78
649	NYSE	GLOB	Mon, Feb 13, 2017	34.81	35.24	34.29	34.57
648	NYSE	GLOB	Fri, Feb 10, 2017	33.87	35.05	33.57	34.66
647	NYSE	GLOB	Thu, Feb 9, 2017	33.81	33.88	33.36	33.66
646	NYSE	GLOB	Wed, Feb 8, 2017	33.16	33.68	33.00	33.31
645	NYSE	GLOB	Tue, Feb 7, 2017	33.15	33.90	33.15	33.31
644	NYSE	GLOB	Mon, Feb 6, 2017	33.05	33.38	32.79	33.21
643	NYSE	GLOB	Fri, Feb 3, 2017	32.62	33.43	32.42	33.43
642	NYSE	GLOB	Thu, Feb 2, 2017	32.60	32.97	32.11	32.30
641	NYSE	GLOB	Wed, Feb 1, 2017	33.51	33.51	32.27	32.77
640	NYSE	GLOB	Tue, Jan 31, 2017	33.70	33.98	33.10	33.15
639	NYSE	GLOB	Mon, Jan 30, 2017	33.84	34.10	33.04	33.86
638	NYSE	GLOB	Fri, Jan 27, 2017	35.23	35.28	34.00	34.02
637	NYSE	GLOB	Thu, Jan 26, 2017	35.37	35.53	34.95	35.08
636	NYSE	GLOB	Wed, Jan 25, 2017	34.55	35.33	34.25	35.30
635	NYSE	GLOB	Tue, Jan 24, 2017	34.10	34.50	33.97	34.33
634	NYSE	GLOB	Mon, Jan 23, 2017	34.73	34.75	33.97	34.06
633	NYSE	GLOB	Fri, Jan 20, 2017	34.94	35.39	34.59	34.69
632	NYSE	GLOB	Thu, Jan 19, 2017	35.00	35.20	34.59	34.86
631	NYSE	GLOB	Wed, Jan 18, 2017	34.56	34.97	34.09	34.90
630	NYSE	GLOB	Tue, Jan 17, 2017	34.51	35.26	34.15	34.49
629	NYSE	GLOB	Fri, Jan 13, 2017	32.87	34.67	32.53	34.51
628	NYSE	GLOB	Thu, Jan 12, 2017	31.69	33.36	31.48	32.92
627	NYSE	GLOB	Wed, Jan 11, 2017	31.48	31.48	30.90	30.96
626	NYSE	GLOB	Tue, Jan 10, 2017	31.84	32.48	31.39	31.41
625	NYSE	GLOB	Mon, Jan 9, 2017	31.98	32.07	31.65	31.68
624	NYSE	GLOB	Fri, Jan 6, 2017	32.33	32.46	31.98	32.15
623	NYSE	GLOB	Thu, Jan 5, 2017	32.90	32.95	31.71	32.44
622	NYSE	GLOB	Wed, Jan 4, 2017	32.83	33.10	32.64	32.92
621	NYSE	GLOB	Tue, Jan 3, 2017	33.75	33.77	32.96	32.99
620	NYSE	GLOB	Fri, Dec 30, 2016	32.80	33.63	32.76	33.35
619	NYSE	GLOB	Thu, Dec 29, 2016	32.36	32.90	32.23	32.71
618	NYSE	GLOB	Wed, Dec 28, 2016	32.83	33.02	32.22	32.36
617	NYSE	GLOB	Tue, Dec 27, 2016	32.49	33.07	32.41	32.91
616	NYSE	GLOB	Fri, Dec 23, 2016	32.49	32.88	32.33	32.58
615	NYSE	GLOB	Thu, Dec 22, 2016	33.23	33.23	32.21	32.61
614	NYSE	GLOB	Wed, Dec 21, 2016	33.74	33.98	32.81	33.45
613	NYSE	GLOB	Tue, Dec 20, 2016	33.69	33.91	33.04	33.79
612	NYSE	GLOB	Mon, Dec 19, 2016	33.60	33.90	33.26	33.64
611	NYSE	GLOB	Fri, Dec 16, 2016	33.90	34.14	33.23	33.90
610	NYSE	GLOB	Thu, Dec 15, 2016	33.74	34.47	33.51	33.74
609	NYSE	GLOB	Wed, Dec 14, 2016	33.33	34.35	33.18	33.56
608	NYSE	GLOB	Tue, Dec 13, 2016	32.99	34.09	32.99	33.50
607	NYSE	GLOB	Mon, Dec 12, 2016	33.19	33.21	32.26	32.83
606	NYSE	GLOB	Fri, Dec 9, 2016	33.27	34.39	33.21	33.33
605	NYSE	GLOB	Thu, Dec 8, 2016	32.53	33.89	32.33	33.37
604	NYSE	GLOB	Wed, Dec 7, 2016	32.49	32.82	31.73	32.49
603	NYSE	GLOB	Tue, Dec 6, 2016	33.04	33.04	31.22	32.45
602	NYSE	GLOB	Mon, Dec 5, 2016	33.24	33.72	32.73	32.89
601	NYSE	GLOB	Fri, Dec 2, 2016	33.22	33.56	32.95	33.00
600	NYSE	GLOB	Thu, Dec 1, 2016	34.28	34.51	32.85	33.20
599	NYSE	GLOB	Wed, Nov 30, 2016	35.50	35.50	34.00	34.26
598	NYSE	GLOB	Tue, Nov 29, 2016	36.17	36.34	35.36	35.39
597	NYSE	GLOB	Mon, Nov 28, 2016	36.11	37.00	36.01	36.35
596	NYSE	GLOB	Fri, Nov 25, 2016	36.28	36.53	36.03	36.32
595	NYSE	GLOB	Wed, Nov 23, 2016	37.27	37.50	36.00	36.40
594	NYSE	GLOB	Tue, Nov 22, 2016	37.88	38.23	37.37	37.58
593	NYSE	GLOB	Mon, Nov 21, 2016	38.53	38.93	37.54	37.74
592	NYSE	GLOB	Fri, Nov 18, 2016	39.19	39.19	37.91	38.43
591	NYSE	GLOB	Thu, Nov 17, 2016	39.03	39.82	38.70	38.96
590	NYSE	GLOB	Wed, Nov 16, 2016	40.42	41.05	38.43	38.80
589	NYSE	GLOB	Tue, Nov 15, 2016	41.77	41.99	31.64	40.52
588	NYSE	GLOB	Mon, Nov 14, 2016	45.24	45.73	44.48	45.49
587	NYSE	GLOB	Fri, Nov 11, 2016	43.39	45.31	43.39	44.51
586	NYSE	GLOB	Thu, Nov 10, 2016	44.36	44.58	42.64	43.37
585	NYSE	GLOB	Wed, Nov 9, 2016	42.00	44.29	40.76	44.08
584	NYSE	GLOB	Tue, Nov 8, 2016	43.13	43.93	42.78	43.01
583	NYSE	GLOB	Mon, Nov 7, 2016	42.53	43.38	41.96	43.17
582	NYSE	GLOB	Fri, Nov 4, 2016	41.92	43.12	41.64	41.79
581	NYSE	GLOB	Thu, Nov 3, 2016	41.40	42.66	41.20	41.90
580	NYSE	GLOB	Wed, Nov 2, 2016	42.68	42.79	41.28	41.36
579	NYSE	GLOB	Tue, Nov 1, 2016	43.50	44.09	42.68	42.77
578	NYSE	GLOB	Mon, Oct 31, 2016	44.00	44.28	43.00	43.50
577	NYSE	GLOB	Fri, Oct 28, 2016	43.85	45.10	42.69	43.70
576	NYSE	GLOB	Thu, Oct 27, 2016	45.65	46.01	43.87	44.03
575	NYSE	GLOB	Wed, Oct 26, 2016	46.16	46.86	45.45	45.47
574	NYSE	GLOB	Tue, Oct 25, 2016	46.83	47.08	46.29	46.39
573	NYSE	GLOB	Mon, Oct 24, 2016	45.38	47.19	44.60	47.13
572	NYSE	GLOB	Fri, Oct 21, 2016	43.97	44.49	43.68	44.25
571	NYSE	GLOB	Thu, Oct 20, 2016	44.75	45.00	44.11	44.27
570	NYSE	GLOB	Wed, Oct 19, 2016	44.26	45.00	44.05	44.76
569	NYSE	GLOB	Tue, Oct 18, 2016	44.16	44.68	43.63	44.34
568	NYSE	GLOB	Mon, Oct 17, 2016	43.79	43.87	43.43	43.66
567	NYSE	GLOB	Fri, Oct 14, 2016	43.69	44.12	43.45	43.69
566	NYSE	GLOB	Thu, Oct 13, 2016	43.66	43.84	43.30	43.50
565	NYSE	GLOB	Wed, Oct 12, 2016	43.83	44.62	43.17	43.98
564	NYSE	GLOB	Tue, Oct 11, 2016	44.70	44.90	43.75	43.92
563	NYSE	GLOB	Mon, Oct 10, 2016	44.15	44.95	44.15	44.87
562	NYSE	GLOB	Fri, Oct 7, 2016	43.89	44.16	43.41	43.99
561	NYSE	GLOB	Thu, Oct 6, 2016	44.01	44.09	43.29	43.98
560	NYSE	GLOB	Wed, Oct 5, 2016	43.20	44.76	42.85	44.26
559	NYSE	GLOB	Tue, Oct 4, 2016	42.48	43.24	42.10	43.14
558	NYSE	GLOB	Mon, Oct 3, 2016	42.07	42.42	41.66	42.34
557	NYSE	GLOB	Fri, Sep 30, 2016	41.19	42.35	40.89	42.12
556	NYSE	GLOB	Thu, Sep 29, 2016	41.58	41.70	41.08	41.13
555	NYSE	GLOB	Wed, Sep 28, 2016	40.68	41.79	40.51	41.74
554	NYSE	GLOB	Tue, Sep 27, 2016	40.49	41.12	40.27	40.62
553	NYSE	GLOB	Mon, Sep 26, 2016	41.58	41.69	40.34	40.40
552	NYSE	GLOB	Fri, Sep 23, 2016	41.30	42.14	40.44	41.88
551	NYSE	GLOB	Thu, Sep 22, 2016	41.30	41.59	40.86	41.40
550	NYSE	GLOB	Wed, Sep 21, 2016	40.36	41.26	40.30	41.12
549	NYSE	GLOB	Tue, Sep 20, 2016	40.30	40.30	39.36	40.12
548	NYSE	GLOB	Mon, Sep 19, 2016	40.11	40.96	39.97	40.07
547	NYSE	GLOB	Fri, Sep 16, 2016	41.87	41.87	39.94	40.00
546	NYSE	GLOB	Thu, Sep 15, 2016	40.70	41.85	40.70	41.84
545	NYSE	GLOB	Wed, Sep 14, 2016	39.22	40.72	39.01	40.64
544	NYSE	GLOB	Tue, Sep 13, 2016	39.09	39.63	39.05	39.34
543	NYSE	GLOB	Mon, Sep 12, 2016	38.63	39.58	38.03	39.58
542	NYSE	GLOB	Fri, Sep 9, 2016	39.54	40.05	38.76	38.99
541	NYSE	GLOB	Thu, Sep 8, 2016	39.88	39.88	39.27	39.41
540	NYSE	GLOB	Wed, Sep 7, 2016	40.00	40.20	39.57	40.01
539	NYSE	GLOB	Tue, Sep 6, 2016	40.12	40.44	39.79	39.95
538	NYSE	GLOB	Fri, Sep 2, 2016	39.43	40.46	39.29	40.19
537	NYSE	GLOB	Thu, Sep 1, 2016	39.07	39.80	38.96	39.38
536	NYSE	GLOB	Wed, Aug 31, 2016	38.93	39.23	38.66	39.05
535	NYSE	GLOB	Tue, Aug 30, 2016	38.37	39.07	38.22	38.99
534	NYSE	GLOB	Mon, Aug 29, 2016	39.51	39.57	38.42	38.42
533	NYSE	GLOB	Fri, Aug 26, 2016	39.29	39.65	38.92	39.37
532	NYSE	GLOB	Thu, Aug 25, 2016	40.25	40.25	39.25	39.28
531	NYSE	GLOB	Wed, Aug 24, 2016	40.40	40.40	39.63	40.26
530	NYSE	GLOB	Tue, Aug 23, 2016	40.48	40.72	40.10	40.38
529	NYSE	GLOB	Mon, Aug 22, 2016	40.50	40.91	40.06	40.16
528	NYSE	GLOB	Fri, Aug 19, 2016	40.80	41.31	40.04	40.64
527	NYSE	GLOB	Thu, Aug 18, 2016	40.95	41.75	40.62	41.00
526	NYSE	GLOB	Wed, Aug 17, 2016	39.96	41.45	39.96	41.21
525	NYSE	GLOB	Tue, Aug 16, 2016	41.02	41.08	40.00	40.24
524	NYSE	GLOB	Mon, Aug 15, 2016	42.20	42.50	41.05	41.13
523	NYSE	GLOB	Fri, Aug 12, 2016	43.86	44.81	42.07	42.30
522	NYSE	GLOB	Thu, Aug 11, 2016	43.09	44.14	37.50	43.91
521	NYSE	GLOB	Wed, Aug 10, 2016	43.25	43.34	42.12	42.33
520	NYSE	GLOB	Tue, Aug 9, 2016	43.90	44.30	42.65	43.02
519	NYSE	GLOB	Mon, Aug 8, 2016	43.33	43.97	42.77	43.82
518	NYSE	GLOB	Fri, Aug 5, 2016	42.78	43.19	42.36	43.07
517	NYSE	GLOB	Thu, Aug 4, 2016	43.57	43.93	42.40	42.60
516	NYSE	GLOB	Wed, Aug 3, 2016	43.13	43.41	42.92	43.38
515	NYSE	GLOB	Tue, Aug 2, 2016	42.97	43.79	42.85	43.27
514	NYSE	GLOB	Mon, Aug 1, 2016	42.25	43.50	42.22	43.10
513	NYSE	GLOB	Fri, Jul 29, 2016	41.98	42.26	41.76	42.19
512	NYSE	GLOB	Thu, Jul 28, 2016	41.35	42.25	40.94	42.10
511	NYSE	GLOB	Wed, Jul 27, 2016	41.00	41.42	40.63	41.37
510	NYSE	GLOB	Tue, Jul 26, 2016	40.47	41.57	40.47	40.94
509	NYSE	GLOB	Mon, Jul 25, 2016	40.25	40.61	39.71	40.59
508	NYSE	GLOB	Fri, Jul 22, 2016	39.34	40.23	39.25	40.20
507	NYSE	GLOB	Thu, Jul 21, 2016	40.61	40.83	38.76	39.44
506	NYSE	GLOB	Wed, Jul 20, 2016	40.29	41.73	40.01	40.72
505	NYSE	GLOB	Tue, Jul 19, 2016	40.65	40.93	39.72	40.03
504	NYSE	GLOB	Mon, Jul 18, 2016	41.22	41.22	40.28	40.66
503	NYSE	GLOB	Fri, Jul 15, 2016	42.06	42.36	40.99	41.14
502	NYSE	GLOB	Thu, Jul 14, 2016	42.96	42.96	41.71	42.02
501	NYSE	GLOB	Wed, Jul 13, 2016	41.50	42.79	41.10	42.52
500	NYSE	GLOB	Tue, Jul 12, 2016	40.26	41.46	40.11	41.34
499	NYSE	GLOB	Mon, Jul 11, 2016	40.40	40.40	39.76	40.12
498	NYSE	GLOB	Fri, Jul 8, 2016	39.75	40.21	39.34	40.03
497	NYSE	GLOB	Thu, Jul 7, 2016	39.57	39.93	38.95	39.28
496	NYSE	GLOB	Wed, Jul 6, 2016	39.44	39.65	39.02	39.55
495	NYSE	GLOB	Tue, Jul 5, 2016	39.70	40.52	39.08	39.54
494	NYSE	GLOB	Fri, Jul 1, 2016	39.48	39.96	39.08	39.40
493	NYSE	GLOB	Thu, Jun 30, 2016	39.23	39.46	38.87	39.35
492	NYSE	GLOB	Wed, Jun 29, 2016	37.75	39.34	37.75	39.26
491	NYSE	GLOB	Tue, Jun 28, 2016	37.70	37.70	36.15	37.50
490	NYSE	GLOB	Mon, Jun 27, 2016	37.38	37.64	35.90	37.02
489	NYSE	GLOB	Fri, Jun 24, 2016	38.66	38.99	37.16	38.00
488	NYSE	GLOB	Thu, Jun 23, 2016	40.07	40.39	39.51	40.14
487	NYSE	GLOB	Wed, Jun 22, 2016	39.73	40.17	39.31	39.70
486	NYSE	GLOB	Tue, Jun 21, 2016	40.04	40.45	39.33	39.83
485	NYSE	GLOB	Mon, Jun 20, 2016	39.56	40.36	39.07	39.96
484	NYSE	GLOB	Fri, Jun 17, 2016	39.77	39.98	38.84	39.06
483	NYSE	GLOB	Thu, Jun 16, 2016	39.37	39.84	39.10	39.67
482	NYSE	GLOB	Wed, Jun 15, 2016	40.00	40.50	39.41	39.60
481	NYSE	GLOB	Tue, Jun 14, 2016	38.79	39.96	38.45	39.64
480	NYSE	GLOB	Mon, Jun 13, 2016	38.39	39.19	37.90	38.85
479	NYSE	GLOB	Fri, Jun 10, 2016	39.02	39.48	38.49	38.66
478	NYSE	GLOB	Thu, Jun 9, 2016	39.88	40.00	38.89	39.41
477	NYSE	GLOB	Wed, Jun 8, 2016	40.50	41.23	39.95	40.07
476	NYSE	GLOB	Tue, Jun 7, 2016	39.16	40.50	38.92	40.38
475	NYSE	GLOB	Mon, Jun 6, 2016	38.35	39.54	38.35	38.83
474	NYSE	GLOB	Fri, Jun 3, 2016	38.77	38.78	38.03	38.34
473	NYSE	GLOB	Thu, Jun 2, 2016	39.02	39.31	38.63	38.76
472	NYSE	GLOB	Wed, Jun 1, 2016	40.10	40.20	38.88	39.01
471	NYSE	GLOB	Tue, May 31, 2016	38.75	40.14	38.52	40.14
470	NYSE	GLOB	Fri, May 27, 2016	38.10	38.89	37.84	38.74
469	NYSE	GLOB	Thu, May 26, 2016	38.17	38.45	37.81	38.11
468	NYSE	GLOB	Wed, May 25, 2016	38.53	38.73	37.80	37.87
467	NYSE	GLOB	Tue, May 24, 2016	38.54	38.95	38.19	38.35
466	NYSE	GLOB	Mon, May 23, 2016	37.71	38.96	37.49	38.43
465	NYSE	GLOB	Fri, May 20, 2016	37.52	37.90	37.21	37.61
464	NYSE	GLOB	Thu, May 19, 2016	37.13	38.02	36.81	37.29
463	NYSE	GLOB	Wed, May 18, 2016	36.93	37.59	36.75	37.24
462	NYSE	GLOB	Tue, May 17, 2016	37.92	38.13	36.72	36.97
461	NYSE	GLOB	Mon, May 16, 2016	38.30	38.53	37.89	37.95
460	NYSE	GLOB	Fri, May 13, 2016	39.50	39.50	37.86	38.08
459	NYSE	GLOB	Thu, May 12, 2016	38.54	39.90	37.82	39.58
458	NYSE	GLOB	Wed, May 11, 2016	38.17	39.14	38.17	38.35
457	NYSE	GLOB	Tue, May 10, 2016	35.06	39.22	35.01	38.20
456	NYSE	GLOB	Mon, May 9, 2016	35.23	37.44	34.86	36.06
455	NYSE	GLOB	Fri, May 6, 2016	34.34	35.60	34.34	35.32
454	NYSE	GLOB	Thu, May 5, 2016	34.43	34.92	34.17	34.80
453	NYSE	GLOB	Wed, May 4, 2016	33.61	34.73	33.60	34.40
452	NYSE	GLOB	Tue, May 3, 2016	34.72	34.88	33.87	34.31
451	NYSE	GLOB	Mon, May 2, 2016	35.52	35.80	34.71	35.14
450	NYSE	GLOB	Fri, Apr 29, 2016	34.62	35.58	34.25	35.49
449	NYSE	GLOB	Thu, Apr 28, 2016	35.13	35.56	34.52	34.66
448	NYSE	GLOB	Wed, Apr 27, 2016	35.62	35.62	34.60	35.25
447	NYSE	GLOB	Tue, Apr 26, 2016	34.94	35.72	34.52	35.71
446	NYSE	GLOB	Mon, Apr 25, 2016	35.86	35.90	34.80	34.85
445	NYSE	GLOB	Fri, Apr 22, 2016	34.14	35.91	34.10	35.74
444	NYSE	GLOB	Thu, Apr 21, 2016	34.68	34.68	33.71	34.50
443	NYSE	GLOB	Wed, Apr 20, 2016	33.41	34.01	32.83	33.97
442	NYSE	GLOB	Tue, Apr 19, 2016	34.09	34.24	33.25	33.31
441	NYSE	GLOB	Mon, Apr 18, 2016	33.88	34.33	33.73	34.01
440	NYSE	GLOB	Fri, Apr 15, 2016	33.45	34.44	32.94	33.97
439	NYSE	GLOB	Thu, Apr 14, 2016	33.00	33.97	32.82	33.52
438	NYSE	GLOB	Wed, Apr 13, 2016	30.97	32.99	30.58	32.97
437	NYSE	GLOB	Tue, Apr 12, 2016	31.30	31.58	30.77	30.85
436	NYSE	GLOB	Mon, Apr 11, 2016	31.36	31.84	31.09	31.40
435	NYSE	GLOB	Fri, Apr 8, 2016	31.30	31.59	30.68	31.21
434	NYSE	GLOB	Thu, Apr 7, 2016	32.10	32.12	30.95	31.17
433	NYSE	GLOB	Wed, Apr 6, 2016	32.41	32.67	32.00	32.27
432	NYSE	GLOB	Tue, Apr 5, 2016	32.33	32.33	32.33	32.43
431	NYSE	GLOB	Mon, Apr 4, 2016	31.98	32.54	31.48	32.33
430	NYSE	GLOB	Fri, Apr 1, 2016	30.68	31.92	30.11	31.82
429	NYSE	GLOB	Thu, Mar 31, 2016	31.08	31.65	30.65	30.86
428	NYSE	GLOB	Wed, Mar 30, 2016	31.52	31.69	30.68	30.98
427	NYSE	GLOB	Tue, Mar 29, 2016	30.00	31.46	29.67	31.43
426	NYSE	GLOB	Mon, Mar 28, 2016	29.35	29.74	28.80	29.67
425	NYSE	GLOB	Thu, Mar 24, 2016	29.92	29.92	29.92	29.09
424	NYSE	GLOB	Wed, Mar 23, 2016	30.61	30.61	29.91	29.92
423	NYSE	GLOB	Tue, Mar 22, 2016	30.74	31.64	30.48	30.67
422	NYSE	GLOB	Mon, Mar 21, 2016	31.92	31.92	30.75	30.99
421	NYSE	GLOB	Fri, Mar 18, 2016	31.57	32.65	31.07	31.87
420	NYSE	GLOB	Thu, Mar 17, 2016	30.65	31.57	30.13	31.35
419	NYSE	GLOB	Wed, Mar 16, 2016	31.00	32.32	30.60	30.76
418	NYSE	GLOB	Tue, Mar 15, 2016	29.99	29.99	29.99	31.14
417	NYSE	GLOB	Mon, Mar 14, 2016	28.90	30.09	28.86	29.99
416	NYSE	GLOB	Fri, Mar 11, 2016	28.72	28.72	28.72	28.98
415	NYSE	GLOB	Thu, Mar 10, 2016	29.37	29.45	28.27	28.72
414	NYSE	GLOB	Wed, Mar 9, 2016	29.35	29.35	29.35	29.18
413	NYSE	GLOB	Tue, Mar 8, 2016	30.12	30.36	28.94	29.35
412	NYSE	GLOB	Mon, Mar 7, 2016	30.40	31.15	29.97	30.36
411	NYSE	GLOB	Fri, Mar 4, 2016	29.94	29.94	29.94	30.50
410	NYSE	GLOB	Thu, Mar 3, 2016	30.20	30.20	30.20	29.94
409	NYSE	GLOB	Wed, Mar 2, 2016	29.00	30.85	29.00	30.20
408	NYSE	GLOB	Tue, Mar 1, 2016	31.19	31.98	30.87	31.90
407	NYSE	GLOB	Mon, Feb 29, 2016	31.26	31.51	30.70	30.85
406	NYSE	GLOB	Fri, Feb 26, 2016	31.13	31.96	30.96	31.38
405	NYSE	GLOB	Thu, Feb 25, 2016	29.94	30.94	29.62	30.85
404	NYSE	GLOB	Wed, Feb 24, 2016	28.61	29.81	28.48	29.69
403	NYSE	GLOB	Tue, Feb 23, 2016	28.92	29.27	28.46	29.01
402	NYSE	GLOB	Mon, Feb 22, 2016	29.56	29.65	28.79	29.24
401	NYSE	GLOB	Fri, Feb 19, 2016	26.22	28.21	26.10	28.11
400	NYSE	GLOB	Thu, Feb 18, 2016	29.93	29.93	25.90	26.23
399	NYSE	GLOB	Wed, Feb 17, 2016	25.10	26.08	24.76	25.66
398	NYSE	GLOB	Tue, Feb 16, 2016	23.83	25.12	23.58	25.03
397	NYSE	GLOB	Fri, Feb 12, 2016	23.91	24.13	22.99	23.13
396	NYSE	GLOB	Thu, Feb 11, 2016	23.48	23.89	23.05	23.52
395	NYSE	GLOB	Wed, Feb 10, 2016	23.50	24.57	23.34	23.89
394	NYSE	GLOB	Tue, Feb 9, 2016	23.26	23.73	22.51	23.32
393	NYSE	GLOB	Mon, Feb 8, 2016	26.51	26.66	23.38	23.50
392	NYSE	GLOB	Fri, Feb 5, 2016	29.03	29.59	26.00	26.24
391	NYSE	GLOB	Thu, Feb 4, 2016	28.61	29.35	27.95	29.18
390	NYSE	GLOB	Wed, Feb 3, 2016	30.35	30.69	28.01	28.64
389	NYSE	GLOB	Tue, Feb 2, 2016	30.78	31.21	29.99	30.05
388	NYSE	GLOB	Mon, Feb 1, 2016	30.27	31.20	30.16	31.03
387	NYSE	GLOB	Fri, Jan 29, 2016	29.73	30.54	29.59	30.42
386	NYSE	GLOB	Thu, Jan 28, 2016	29.42	30.22	28.90	29.48
385	NYSE	GLOB	Wed, Jan 27, 2016	29.62	30.09	29.10	29.23
384	NYSE	GLOB	Tue, Jan 26, 2016	30.65	30.65	29.51	29.63
383	NYSE	GLOB	Mon, Jan 25, 2016	31.53	31.94	30.54	30.62
382	NYSE	GLOB	Fri, Jan 22, 2016	31.73	32.34	31.36	31.65
381	NYSE	GLOB	Thu, Jan 21, 2016	31.01	32.09	30.69	31.32
380	NYSE	GLOB	Wed, Jan 20, 2016	31.04	31.45	30.47	31.03
379	NYSE	GLOB	Tue, Jan 19, 2016	32.28	32.65	31.12	31.51
378	NYSE	GLOB	Fri, Jan 15, 2016	31.42	32.08	31.02	31.99
377	NYSE	GLOB	Thu, Jan 14, 2016	32.20	32.99	31.19	32.41
376	NYSE	GLOB	Wed, Jan 13, 2016	33.85	34.29	31.29	32.30
375	NYSE	GLOB	Tue, Jan 12, 2016	33.82	34.86	32.78	33.60
374	NYSE	GLOB	Mon, Jan 11, 2016	36.08	36.33	33.00	33.35
373	NYSE	GLOB	Fri, Jan 8, 2016	36.49	37.11	35.44	35.51
372	NYSE	GLOB	Thu, Jan 7, 2016	37.10	37.10	35.48	36.30
371	NYSE	GLOB	Wed, Jan 6, 2016	36.90	37.86	36.90	37.69
370	NYSE	GLOB	Tue, Jan 5, 2016	36.86	37.55	36.37	37.54
369	NYSE	GLOB	Mon, Jan 4, 2016	36.92	36.99	34.79	36.78
368	NYSE	GLOB	Thu, Dec 31, 2015	37.23	37.87	36.55	37.51
367	NYSE	GLOB	Wed, Dec 30, 2015	37.54	38.00	37.34	37.55
366	NYSE	GLOB	Tue, Dec 29, 2015	36.67	38.23	36.67	37.59
365	NYSE	GLOB	Mon, Dec 28, 2015	34.77	36.78	34.60	36.32
364	NYSE	GLOB	Thu, Dec 24, 2015	33.88	34.99	33.44	34.71
363	NYSE	GLOB	Wed, Dec 23, 2015	34.32	35.30	32.60	33.60
362	NYSE	GLOB	Tue, Dec 22, 2015	35.23	35.29	34.16	34.19
361	NYSE	GLOB	Mon, Dec 21, 2015	36.66	37.08	34.77	35.17
360	NYSE	GLOB	Fri, Dec 18, 2015	37.55	37.55	35.41	35.66
359	NYSE	GLOB	Thu, Dec 17, 2015	37.00	37.99	35.36	37.80
358	NYSE	GLOB	Wed, Dec 16, 2015	35.49	36.13	35.00	36.02
357	NYSE	GLOB	Tue, Dec 15, 2015	35.37	35.70	34.90	35.35
356	NYSE	GLOB	Mon, Dec 14, 2015	35.07	35.51	34.74	35.17
355	NYSE	GLOB	Fri, Dec 11, 2015	36.38	36.38	34.87	35.20
354	NYSE	GLOB	Thu, Dec 10, 2015	36.81	37.35	36.60	36.96
353	NYSE	GLOB	Wed, Dec 9, 2015	36.83	37.00	36.19	36.70
352	NYSE	GLOB	Tue, Dec 8, 2015	36.00	37.17	36.00	36.99
351	NYSE	GLOB	Mon, Dec 7, 2015	35.94	36.59	35.71	36.19
350	NYSE	GLOB	Fri, Dec 4, 2015	35.00	36.18	35.00	35.92
349	NYSE	GLOB	Thu, Dec 3, 2015	35.00	35.49	34.22	35.05
348	NYSE	GLOB	Wed, Dec 2, 2015	34.73	35.07	34.20	35.00
347	NYSE	GLOB	Tue, Dec 1, 2015	35.16	35.54	34.23	35.01
346	NYSE	GLOB	Mon, Nov 30, 2015	36.22	36.82	34.50	35.16
345	NYSE	GLOB	Fri, Nov 27, 2015	35.60	36.50	35.38	36.22
344	NYSE	GLOB	Wed, Nov 25, 2015	36.40	36.40	35.30	35.69
343	NYSE	GLOB	Tue, Nov 24, 2015	37.03	37.42	36.07	36.40
342	NYSE	GLOB	Mon, Nov 23, 2015	37.05	37.67	36.61	37.45
341	NYSE	GLOB	Fri, Nov 20, 2015	36.12	37.30	35.64	36.95
340	NYSE	GLOB	Thu, Nov 19, 2015	36.33	37.41	35.90	36.09
339	NYSE	GLOB	Wed, Nov 18, 2015	37.94	37.94	34.54	36.24
338	NYSE	GLOB	Tue, Nov 17, 2015	34.95	38.16	34.63	37.94
337	NYSE	GLOB	Mon, Nov 16, 2015	33.90	34.96	33.54	34.85
336	NYSE	GLOB	Fri, Nov 13, 2015	33.96	34.33	33.51	34.05
335	NYSE	GLOB	Thu, Nov 12, 2015	33.93	34.76	33.62	34.21
334	NYSE	GLOB	Wed, Nov 11, 2015	34.20	35.21	33.62	34.21
333	NYSE	GLOB	Tue, Nov 10, 2015	33.92	34.87	33.92	34.18
332	NYSE	GLOB	Mon, Nov 9, 2015	35.05	35.59	33.81	34.20
331	NYSE	GLOB	Fri, Nov 6, 2015	34.00	36.16	32.44	35.08
330	NYSE	GLOB	Thu, Nov 5, 2015	35.26	35.51	33.88	34.24
329	NYSE	GLOB	Wed, Nov 4, 2015	34.15	36.05	34.04	35.34
328	NYSE	GLOB	Tue, Nov 3, 2015	34.03	34.56	33.47	34.03
327	NYSE	GLOB	Mon, Nov 2, 2015	34.69	34.83	33.60	34.11
326	NYSE	GLOB	Fri, Oct 30, 2015	34.19	35.82	33.83	34.57
325	NYSE	GLOB	Thu, Oct 29, 2015	34.51	34.73	33.73	34.15
324	NYSE	GLOB	Wed, Oct 28, 2015	33.70	34.99	33.27	34.52
323	NYSE	GLOB	Tue, Oct 27, 2015	33.35	33.89	33.11	33.60
322	NYSE	GLOB	Mon, Oct 26, 2015	34.21	34.83	33.10	33.73
321	NYSE	GLOB	Fri, Oct 23, 2015	33.71	34.29	33.07	34.06
320	NYSE	GLOB	Thu, Oct 22, 2015	33.25	33.39	32.72	33.36
319	NYSE	GLOB	Wed, Oct 21, 2015	33.32	33.55	32.56	32.99
318	NYSE	GLOB	Tue, Oct 20, 2015	35.12	35.12	32.50	33.57
317	NYSE	GLOB	Mon, Oct 19, 2015	34.78	36.80	34.51	34.99
316	NYSE	GLOB	Fri, Oct 16, 2015	33.86	34.87	33.15	34.78
315	NYSE	GLOB	Thu, Oct 15, 2015	31.57	34.24	31.57	33.69
314	NYSE	GLOB	Wed, Oct 14, 2015	31.70	31.81	31.16	31.48
313	NYSE	GLOB	Tue, Oct 13, 2015	31.78	32.39	31.29	31.70
312	NYSE	GLOB	Mon, Oct 12, 2015	32.00	32.48	31.52	32.06
311	NYSE	GLOB	Fri, Oct 9, 2015	31.25	32.23	30.97	31.92
310	NYSE	GLOB	Thu, Oct 8, 2015	30.83	31.68	30.54	31.15
309	NYSE	GLOB	Wed, Oct 7, 2015	31.86	31.95	30.03	31.11
308	NYSE	GLOB	Tue, Oct 6, 2015	31.44	31.92	31.03	31.82
307	NYSE	GLOB	Mon, Oct 5, 2015	31.19	31.72	30.03	31.65
306	NYSE	GLOB	Fri, Oct 2, 2015	29.50	31.01	29.50	30.91
305	NYSE	GLOB	Thu, Oct 1, 2015	30.76	30.79	28.62	29.97
304	NYSE	GLOB	Wed, Sep 30, 2015	30.90	31.61	30.32	30.59
303	NYSE	GLOB	Tue, Sep 29, 2015	30.47	31.27	29.98	30.43
302	NYSE	GLOB	Mon, Sep 28, 2015	31.80	31.95	30.03	30.48
301	NYSE	GLOB	Fri, Sep 25, 2015	32.93	33.88	31.65	31.79
300	NYSE	GLOB	Thu, Sep 24, 2015	33.12	33.24	32.23	32.59
299	NYSE	GLOB	Wed, Sep 23, 2015	31.93	33.96	31.48	33.49
298	NYSE	GLOB	Tue, Sep 22, 2015	31.83	32.14	31.27	31.96
297	NYSE	GLOB	Mon, Sep 21, 2015	32.96	32.96	31.61	32.30
296	NYSE	GLOB	Fri, Sep 18, 2015	32.52	33.22	31.94	32.71
295	NYSE	GLOB	Thu, Sep 17, 2015	31.90	33.31	31.71	32.98
294	NYSE	GLOB	Wed, Sep 16, 2015	31.36	32.10	31.09	31.87
293	NYSE	GLOB	Tue, Sep 15, 2015	29.90	31.35	29.90	31.23
292	NYSE	GLOB	Mon, Sep 14, 2015	29.85	30.00	29.53	29.88
291	NYSE	GLOB	Fri, Sep 11, 2015	29.23	29.67	29.04	29.60
290	NYSE	GLOB	Thu, Sep 10, 2015	28.57	29.41	28.45	29.29
289	NYSE	GLOB	Wed, Sep 9, 2015	28.93	29.26	28.10	28.65
288	NYSE	GLOB	Tue, Sep 8, 2015	27.84	28.80	27.59	28.72
287	NYSE	GLOB	Fri, Sep 4, 2015	27.52	28.12	27.05	27.44
286	NYSE	GLOB	Thu, Sep 3, 2015	27.08	28.17	26.46	27.67
285	NYSE	GLOB	Wed, Sep 2, 2015	26.41	27.04	25.67	27.04
284	NYSE	GLOB	Tue, Sep 1, 2015	26.70	27.32	26.07	26.20
283	NYSE	GLOB	Mon, Aug 31, 2015	27.32	27.74	26.88	27.20
282	NYSE	GLOB	Fri, Aug 28, 2015	26.81	27.83	26.54	27.56
281	NYSE	GLOB	Thu, Aug 27, 2015	26.60	27.55	25.34	27.00
280	NYSE	GLOB	Wed, Aug 26, 2015	27.89	28.02	25.52	26.39
279	NYSE	GLOB	Tue, Aug 25, 2015	30.23	30.65	27.24	27.69
278	NYSE	GLOB	Mon, Aug 24, 2015	31.03	32.45	25.92	29.40
277	NYSE	GLOB	Fri, Aug 21, 2015	30.86	32.98	30.55	32.66
276	NYSE	GLOB	Thu, Aug 20, 2015	30.47	31.31	30.25	31.22
275	NYSE	GLOB	Wed, Aug 19, 2015	30.69	31.39	30.60	31.05
274	NYSE	GLOB	Tue, Aug 18, 2015	31.51	31.59	31.04	31.12
273	NYSE	GLOB	Mon, Aug 17, 2015	31.35	32.18	30.75	31.82
272	NYSE	GLOB	Fri, Aug 14, 2015	29.62	31.34	29.33	31.26
271	NYSE	GLOB	Thu, Aug 13, 2015	29.97	30.43	29.15	29.99
270	NYSE	GLOB	Wed, Aug 12, 2015	30.37	30.82	28.51	29.34
269	NYSE	GLOB	Tue, Aug 11, 2015	32.02	32.19	30.55	30.77
268	NYSE	GLOB	Mon, Aug 10, 2015	31.43	32.83	31.11	32.24
267	NYSE	GLOB	Fri, Aug 7, 2015	31.47	31.52	30.34	31.11
266	NYSE	GLOB	Thu, Aug 6, 2015	31.58	32.07	30.35	31.76
265	NYSE	GLOB	Wed, Aug 5, 2015	31.71	32.30	31.40	31.72
264	NYSE	GLOB	Tue, Aug 4, 2015	31.56	32.04	31.22	31.42
263	NYSE	GLOB	Mon, Aug 3, 2015	31.90	32.08	31.10	31.50
262	NYSE	GLOB	Fri, Jul 31, 2015	32.12	32.97	31.51	31.80
261	NYSE	GLOB	Thu, Jul 30, 2015	32.45	32.45	31.31	32.21
260	NYSE	GLOB	Wed, Jul 29, 2015	32.48	32.95	31.65	32.46
259	NYSE	GLOB	Tue, Jul 28, 2015	30.88	32.54	30.83	32.44
258	NYSE	GLOB	Mon, Jul 27, 2015	32.00	32.00	29.34	30.81
257	NYSE	GLOB	Fri, Jul 24, 2015	34.29	34.60	32.70	32.92
256	NYSE	GLOB	Thu, Jul 23, 2015	33.05	35.00	32.82	34.20
255	NYSE	GLOB	Wed, Jul 22, 2015	33.05	33.41	32.32	33.20
254	NYSE	GLOB	Tue, Jul 21, 2015	33.44	33.52	32.04	33.05
253	NYSE	GLOB	Mon, Jul 20, 2015	34.38	34.56	33.18	33.33
252	NYSE	GLOB	Fri, Jul 17, 2015	34.00	35.00	33.44	34.12
251	NYSE	GLOB	Thu, Jul 16, 2015	32.33	33.98	32.33	33.97
250	NYSE	GLOB	Wed, Jul 15, 2015	33.40	33.50	31.89	32.01
249	NYSE	GLOB	Tue, Jul 14, 2015	32.98	33.50	30.89	33.40
248	NYSE	GLOB	Mon, Jul 13, 2015	31.71	33.05	31.62	32.82
247	NYSE	GLOB	Fri, Jul 10, 2015	29.39	31.77	29.27	31.30
246	NYSE	GLOB	Thu, Jul 9, 2015	29.20	30.00	28.77	29.11
245	NYSE	GLOB	Wed, Jul 8, 2015	28.40	28.75	27.15	28.31
244	NYSE	GLOB	Tue, Jul 7, 2015	29.79	29.79	28.33	28.98
243	NYSE	GLOB	Mon, Jul 6, 2015	29.98	30.80	29.58	30.26
242	NYSE	GLOB	Thu, Jul 2, 2015	30.70	30.81	29.43	30.37
241	NYSE	GLOB	Wed, Jul 1, 2015	30.75	31.89	30.07	30.61
240	NYSE	GLOB	Tue, Jun 30, 2015	29.84	30.54	29.57	30.43
239	NYSE	GLOB	Mon, Jun 29, 2015	30.22	30.39	29.06	29.80
238	NYSE	GLOB	Fri, Jun 26, 2015	31.26	31.32	30.50	30.75
237	NYSE	GLOB	Thu, Jun 25, 2015	30.45	31.53	30.00	31.00
236	NYSE	GLOB	Wed, Jun 24, 2015	30.79	31.08	30.23	30.50
235	NYSE	GLOB	Tue, Jun 23, 2015	31.10	31.49	30.69	30.80
234	NYSE	GLOB	Mon, Jun 22, 2015	31.59	31.98	30.27	31.17
233	NYSE	GLOB	Fri, Jun 19, 2015	31.81	33.02	31.00	31.21
232	NYSE	GLOB	Thu, Jun 18, 2015	31.26	31.87	31.19	31.63
231	NYSE	GLOB	Wed, Jun 17, 2015	31.44	31.87	30.59	31.12
230	NYSE	GLOB	Tue, Jun 16, 2015	31.65	32.25	31.15	31.24
229	NYSE	GLOB	Mon, Jun 15, 2015	29.97	32.50	29.25	31.65
228	NYSE	GLOB	Fri, Jun 12, 2015	29.00	30.55	28.90	29.88
227	NYSE	GLOB	Thu, Jun 11, 2015	29.25	29.25	28.71	29.01
226	NYSE	GLOB	Wed, Jun 10, 2015	27.19	29.39	27.18	29.28
225	NYSE	GLOB	Tue, Jun 9, 2015	28.50	28.53	26.83	27.15
224	NYSE	GLOB	Mon, Jun 8, 2015	28.34	28.60	28.11	28.52
223	NYSE	GLOB	Fri, Jun 5, 2015	27.97	28.48	27.43	28.31
222	NYSE	GLOB	Thu, Jun 4, 2015	27.75	28.00	27.25	27.81
221	NYSE	GLOB	Wed, Jun 3, 2015	26.55	28.50	26.55	27.82
220	NYSE	GLOB	Tue, Jun 2, 2015	26.28	26.54	25.96	26.25
219	NYSE	GLOB	Mon, Jun 1, 2015	26.27	26.70	25.85	26.24
218	NYSE	GLOB	Fri, May 29, 2015	25.82	26.24	25.62	26.04
217	NYSE	GLOB	Thu, May 28, 2015	25.47	26.66	25.47	25.72
216	NYSE	GLOB	Wed, May 27, 2015	25.04	25.91	24.84	25.68
215	NYSE	GLOB	Tue, May 26, 2015	25.01	25.48	24.33	25.02
214	NYSE	GLOB	Fri, May 22, 2015	25.75	25.89	24.41	24.89
213	NYSE	GLOB	Thu, May 21, 2015	25.94	26.30	24.93	25.77
212	NYSE	GLOB	Wed, May 20, 2015	23.86	26.26	23.52	26.01
211	NYSE	GLOB	Tue, May 19, 2015	24.22	24.25	23.18	23.57
210	NYSE	GLOB	Mon, May 18, 2015	24.22	24.84	23.62	23.98
209	NYSE	GLOB	Fri, May 15, 2015	24.00	25.53	23.54	24.38
208	NYSE	GLOB	Thu, May 14, 2015	23.35	23.35	22.30	22.96
207	NYSE	GLOB	Wed, May 13, 2015	21.83	23.12	21.65	23.00
206	NYSE	GLOB	Tue, May 12, 2015	21.85	21.85	21.13	21.68
205	NYSE	GLOB	Mon, May 11, 2015	21.20	21.95	21.20	21.85
204	NYSE	GLOB	Fri, May 8, 2015	21.62	21.80	21.12	21.24
203	NYSE	GLOB	Thu, May 7, 2015	20.64	21.54	20.64	21.35
202	NYSE	GLOB	Wed, May 6, 2015	21.21	21.23	20.62	20.69
201	NYSE	GLOB	Tue, May 5, 2015	21.12	21.37	20.56	21.14
200	NYSE	GLOB	Mon, May 4, 2015	21.28	21.47	21.16	21.21
199	NYSE	GLOB	Fri, May 1, 2015	21.05	21.40	20.55	21.18
198	NYSE	GLOB	Thu, Apr 30, 2015	21.58	22.08	20.54	21.01
197	NYSE	GLOB	Wed, Apr 29, 2015	22.37	22.53	21.54	21.58
196	NYSE	GLOB	Tue, Apr 28, 2015	21.63	22.44	21.25	22.28
195	NYSE	GLOB	Mon, Apr 27, 2015	21.83	22.27	20.92	21.60
194	NYSE	GLOB	Fri, Apr 24, 2015	22.76	22.81	21.67	22.19
193	NYSE	GLOB	Thu, Apr 23, 2015	22.21	23.00	22.09	22.84
192	NYSE	GLOB	Wed, Apr 22, 2015	22.73	22.93	22.08	22.33
191	NYSE	GLOB	Tue, Apr 21, 2015	23.21	23.26	22.32	22.77
190	NYSE	GLOB	Mon, Apr 20, 2015	23.15	23.35	22.50	23.03
189	NYSE	GLOB	Fri, Apr 17, 2015	23.63	23.68	22.77	23.08
188	NYSE	GLOB	Thu, Apr 16, 2015	23.08	23.81	23.00	23.78
187	NYSE	GLOB	Wed, Apr 15, 2015	23.79	23.95	21.54	23.18
186	NYSE	GLOB	Tue, Apr 14, 2015	24.22	24.46	23.66	23.86
185	NYSE	GLOB	Mon, Apr 13, 2015	24.34	24.85	24.08	24.21
184	NYSE	GLOB	Fri, Apr 10, 2015	25.03	25.48	24.17	24.33
183	NYSE	GLOB	Thu, Apr 9, 2015	25.02	25.71	24.03	24.87
182	NYSE	GLOB	Wed, Apr 8, 2015	22.73	24.98	22.69	24.33
181	NYSE	GLOB	Tue, Apr 7, 2015	21.30	23.20	21.09	22.61
180	NYSE	GLOB	Mon, Apr 6, 2015	20.83	21.06	20.76	20.94
179	NYSE	GLOB	Thu, Apr 2, 2015	21.15	21.20	20.70	20.95
178	NYSE	GLOB	Wed, Apr 1, 2015	21.14	21.23	20.55	21.17
177	NYSE	GLOB	Tue, Mar 31, 2015	20.97	21.70	20.70	21.06
176	NYSE	GLOB	Mon, Mar 30, 2015	21.63	22.37	20.93	21.06
175	NYSE	GLOB	Fri, Mar 27, 2015	19.12	21.11	19.09	21.07
174	NYSE	GLOB	Thu, Mar 26, 2015	17.35	18.59	17.19	18.50
173	NYSE	GLOB	Wed, Mar 25, 2015	18.00	18.00	17.26	17.54
172	NYSE	GLOB	Tue, Mar 24, 2015	17.45	18.39	17.45	18.02
171	NYSE	GLOB	Mon, Mar 23, 2015	17.76	17.90	17.63	17.84
170	NYSE	GLOB	Fri, Mar 20, 2015	17.98	17.98	17.62	17.81
169	NYSE	GLOB	Thu, Mar 19, 2015	18.09	18.09	17.60	17.80
168	NYSE	GLOB	Wed, Mar 18, 2015	18.02	18.19	17.88	17.95
167	NYSE	GLOB	Tue, Mar 17, 2015	17.86	18.33	17.86	18.30
166	NYSE	GLOB	Mon, Mar 16, 2015	17.65	17.99	17.65	17.89
165	NYSE	GLOB	Fri, Mar 13, 2015	18.04	18.32	17.31	17.39
164	NYSE	GLOB	Thu, Mar 12, 2015	18.27	18.77	17.83	17.85
163	NYSE	GLOB	Wed, Mar 11, 2015	17.78	18.03	17.35	18.02
162	NYSE	GLOB	Tue, Mar 10, 2015	17.80	18.11	17.74	17.78
161	NYSE	GLOB	Mon, Mar 9, 2015	18.28	18.28	17.51	17.78
160	NYSE	GLOB	Fri, Mar 6, 2015	18.57	18.64	18.21	18.31
159	NYSE	GLOB	Thu, Mar 5, 2015	17.59	18.50	17.59	18.46
158	NYSE	GLOB	Wed, Mar 4, 2015	17.78	17.98	17.53	17.64
157	NYSE	GLOB	Tue, Mar 3, 2015	17.50	17.96	17.23	17.81
156	NYSE	GLOB	Mon, Mar 2, 2015	17.01	17.76	17.01	17.52
155	NYSE	GLOB	Fri, Feb 27, 2015	15.70	16.89	15.53	16.69
154	NYSE	GLOB	Thu, Feb 26, 2015	14.72	16.20	14.72	15.73
153	NYSE	GLOB	Wed, Feb 25, 2015	14.75	15.21	14.67	14.92
152	NYSE	GLOB	Tue, Feb 24, 2015	14.40	14.71	14.20	14.67
151	NYSE	GLOB	Mon, Feb 23, 2015	14.26	14.55	14.20	14.30
150	NYSE	GLOB	Fri, Feb 20, 2015	14.19	14.48	14.03	14.25
149	NYSE	GLOB	Thu, Feb 19, 2015	14.07	14.53	14.01	14.17
148	NYSE	GLOB	Wed, Feb 18, 2015	14.11	14.31	14.05	14.21
147	NYSE	GLOB	Tue, Feb 17, 2015	14.54	14.54	14.01	14.21
146	NYSE	GLOB	Fri, Feb 13, 2015	14.60	14.60	14.33	14.37
145	NYSE	GLOB	Thu, Feb 12, 2015	14.72	14.72	14.25	14.40
144	NYSE	GLOB	Wed, Feb 11, 2015	14.03	14.79	14.03	14.26
143	NYSE	GLOB	Tue, Feb 10, 2015	14.19	14.19	13.75	13.96
142	NYSE	GLOB	Mon, Feb 9, 2015	14.48	14.70	14.11	14.15
141	NYSE	GLOB	Fri, Feb 6, 2015	14.32	14.69	14.15	14.30
140	NYSE	GLOB	Thu, Feb 5, 2015	14.07	14.50	13.99	14.48
139	NYSE	GLOB	Wed, Feb 4, 2015	14.00	14.41	13.78	14.11
138	NYSE	GLOB	Tue, Feb 3, 2015	13.28	14.31	13.28	14.00
137	NYSE	GLOB	Mon, Feb 2, 2015	13.94	14.06	13.24	13.30
136	NYSE	GLOB	Fri, Jan 30, 2015	14.00	14.28	13.79	13.88
135	NYSE	GLOB	Thu, Jan 29, 2015	14.04	14.25	13.94	14.14
134	NYSE	GLOB	Wed, Jan 28, 2015	14.36	14.46	13.80	14.04
133	NYSE	GLOB	Tue, Jan 27, 2015	14.45	14.45	14.08	14.34
132	NYSE	GLOB	Mon, Jan 26, 2015	14.01	14.48	13.83	14.45
131	NYSE	GLOB	Fri, Jan 23, 2015	13.76	14.35	13.75	13.94
130	NYSE	GLOB	Thu, Jan 22, 2015	13.76	14.16	13.23	13.80
129	NYSE	GLOB	Wed, Jan 21, 2015	14.10	14.10	13.32	13.63
128	NYSE	GLOB	Tue, Jan 20, 2015	14.45	14.58	13.86	14.11
127	NYSE	GLOB	Fri, Jan 16, 2015	13.65	14.59	13.60	14.40
126	NYSE	GLOB	Thu, Jan 15, 2015	14.17	14.47	13.17	13.74
125	NYSE	GLOB	Wed, Jan 14, 2015	14.50	14.87	13.56	14.19
124	NYSE	GLOB	Tue, Jan 13, 2015	13.55	13.94	13.44	13.91
123	NYSE	GLOB	Mon, Jan 12, 2015	13.94	13.98	13.56	13.65
122	NYSE	GLOB	Fri, Jan 9, 2015	13.58	14.50	13.58	14.02
121	NYSE	GLOB	Thu, Jan 8, 2015	13.63	14.11	13.60	13.95
120	NYSE	GLOB	Wed, Jan 7, 2015	14.10	14.34	13.60	13.99
119	NYSE	GLOB	Tue, Jan 6, 2015	15.07	15.23	14.25	14.43
118	NYSE	GLOB	Mon, Jan 5, 2015	15.34	15.34	14.46	14.94
117	NYSE	GLOB	Fri, Jan 2, 2015	15.45	15.50	14.87	15.50
116	NYSE	GLOB	Wed, Dec 31, 2014	15.00	15.85	14.85	15.62
115	NYSE	GLOB	Tue, Dec 30, 2014	15.01	15.20	14.56	15.00
114	NYSE	GLOB	Mon, Dec 29, 2014	14.85	15.63	14.39	15.26
113	NYSE	GLOB	Fri, Dec 26, 2014	14.74	14.85	14.63	14.85
112	NYSE	GLOB	Wed, Dec 24, 2014	14.62	14.76	14.38	14.65
111	NYSE	GLOB	Tue, Dec 23, 2014	14.56	14.67	14.00	14.62
110	NYSE	GLOB	Mon, Dec 22, 2014	14.97	14.97	14.30	14.55
109	NYSE	GLOB	Fri, Dec 19, 2014	13.81	15.02	13.65	15.02
108	NYSE	GLOB	Thu, Dec 18, 2014	13.87	13.87	13.45	13.69
107	NYSE	GLOB	Wed, Dec 17, 2014	13.34	13.87	13.34	13.87
106	NYSE	GLOB	Tue, Dec 16, 2014	13.39	13.46	13.14	13.44
105	NYSE	GLOB	Mon, Dec 15, 2014	13.35	13.44	13.13	13.34
104	NYSE	GLOB	Fri, Dec 12, 2014	13.30	13.68	13.26	13.33
103	NYSE	GLOB	Thu, Dec 11, 2014	13.36	13.68	13.17	13.47
102	NYSE	GLOB	Wed, Dec 10, 2014	13.71	13.78	13.35	13.46
101	NYSE	GLOB	Tue, Dec 9, 2014	12.86	13.90	12.86	13.81
100	NYSE	GLOB	Mon, Dec 8, 2014	13.14	13.39	12.76	13.15
99	NYSE	GLOB	Fri, Dec 5, 2014	13.26	13.35	13.08	13.25
98	NYSE	GLOB	Thu, Dec 4, 2014	13.16	13.40	13.01	13.30
97	NYSE	GLOB	Wed, Dec 3, 2014	13.10	13.36	13.08	13.25
96	NYSE	GLOB	Tue, Dec 2, 2014	12.90	13.21	12.90	13.17
95	NYSE	GLOB	Mon, Dec 1, 2014	13.15	13.52	12.90	12.90
94	NYSE	GLOB	Fri, Nov 28, 2014	13.59	13.90	13.33	13.80
93	NYSE	GLOB	Wed, Nov 26, 2014	13.38	13.78	13.02	13.65
92	NYSE	GLOB	Tue, Nov 25, 2014	13.40	13.40	13.13	13.28
91	NYSE	GLOB	Mon, Nov 24, 2014	12.99	13.51	12.66	13.50
90	NYSE	GLOB	Fri, Nov 21, 2014	13.15	13.15	12.92	13.05
89	NYSE	GLOB	Thu, Nov 20, 2014	12.83	13.09	12.71	13.00
88	NYSE	GLOB	Wed, Nov 19, 2014	13.00	13.00	12.61	12.80
87	NYSE	GLOB	Tue, Nov 18, 2014	13.21	13.30	12.99	12.99
86	NYSE	GLOB	Mon, Nov 17, 2014	13.06	13.24	13.04	13.12
85	NYSE	GLOB	Fri, Nov 14, 2014	13.32	13.32	13.02	13.13
84	NYSE	GLOB	Thu, Nov 13, 2014	13.43	13.54	13.10	13.24
83	NYSE	GLOB	Wed, Nov 12, 2014	13.42	13.81	13.06	13.54
82	NYSE	GLOB	Tue, Nov 11, 2014	13.64	13.66	11.98	13.42
81	NYSE	GLOB	Mon, Nov 10, 2014	13.90	14.31	13.50	14.00
80	NYSE	GLOB	Fri, Nov 7, 2014	13.44	14.12	13.09	14.12
79	NYSE	GLOB	Thu, Nov 6, 2014	13.22	13.49	12.82	13.42
78	NYSE	GLOB	Wed, Nov 5, 2014	13.40	13.65	13.00	13.46
77	NYSE	GLOB	Tue, Nov 4, 2014	13.42	13.55	13.26	13.48
76	NYSE	GLOB	Mon, Nov 3, 2014	12.99	13.50	12.91	13.42
75	NYSE	GLOB	Fri, Oct 31, 2014	13.27	13.27	12.71	12.94
74	NYSE	GLOB	Thu, Oct 30, 2014	12.60	13.23	12.30	13.20
73	NYSE	GLOB	Wed, Oct 29, 2014	12.86	13.01	12.37	12.73
72	NYSE	GLOB	Tue, Oct 28, 2014	12.20	13.04	12.20	12.98
71	NYSE	GLOB	Mon, Oct 27, 2014	12.53	12.53	11.86	12.19
70	NYSE	GLOB	Fri, Oct 24, 2014	12.83	12.88	12.44	12.54
69	NYSE	GLOB	Thu, Oct 23, 2014	12.79	12.79	12.24	12.79
68	NYSE	GLOB	Wed, Oct 22, 2014	12.90	13.25	12.63	12.72
67	NYSE	GLOB	Tue, Oct 21, 2014	13.31	13.46	12.95	13.07
66	NYSE	GLOB	Mon, Oct 20, 2014	12.54	13.25	12.45	13.24
65	NYSE	GLOB	Fri, Oct 17, 2014	13.80	13.80	12.13	12.63
64	NYSE	GLOB	Thu, Oct 16, 2014	13.04	13.69	12.77	13.62
63	NYSE	GLOB	Wed, Oct 15, 2014	13.10	13.38	12.80	13.21
62	NYSE	GLOB	Tue, Oct 14, 2014	13.27	13.49	13.15	13.39
61	NYSE	GLOB	Mon, Oct 13, 2014	12.96	13.69	12.96	13.16
60	NYSE	GLOB	Fri, Oct 10, 2014	13.05	13.45	12.86	13.30
59	NYSE	GLOB	Thu, Oct 9, 2014	13.48	13.72	12.97	13.01
58	NYSE	GLOB	Wed, Oct 8, 2014	13.50	13.93	13.20	13.56
57	NYSE	GLOB	Tue, Oct 7, 2014	13.91	13.96	13.50	13.55
56	NYSE	GLOB	Mon, Oct 6, 2014	13.66	14.19	13.35	13.95
55	NYSE	GLOB	Fri, Oct 3, 2014	13.78	13.90	13.53	13.59
54	NYSE	GLOB	Thu, Oct 2, 2014	13.83	14.06	13.40	13.57
53	NYSE	GLOB	Wed, Oct 1, 2014	13.95	14.12	13.27	13.81
52	NYSE	GLOB	Tue, Sep 30, 2014	13.86	14.68	13.54	14.07
51	NYSE	GLOB	Mon, Sep 29, 2014	13.78	14.38	13.72	13.72
50	NYSE	GLOB	Fri, Sep 26, 2014	13.00	13.91	13.00	13.82
49	NYSE	GLOB	Thu, Sep 25, 2014	13.50	13.77	12.80	12.97
48	NYSE	GLOB	Wed, Sep 24, 2014	13.27	13.95	13.00	13.28
47	NYSE	GLOB	Tue, Sep 23, 2014	13.38	13.53	13.00	13.44
46	NYSE	GLOB	Mon, Sep 22, 2014	13.38	13.82	13.23	13.30
45	NYSE	GLOB	Fri, Sep 19, 2014	13.40	13.60	12.92	13.34
44	NYSE	GLOB	Thu, Sep 18, 2014	12.93	13.72	12.93	13.38
43	NYSE	GLOB	Wed, Sep 17, 2014	12.97	13.28	12.86	12.90
42	NYSE	GLOB	Tue, Sep 16, 2014	12.97	13.54	12.72	12.75
41	NYSE	GLOB	Mon, Sep 15, 2014	13.00	13.37	12.56	13.02
40	NYSE	GLOB	Fri, Sep 12, 2014	13.30	13.51	13.00	13.09
39	NYSE	GLOB	Thu, Sep 11, 2014	13.00	13.50	12.91	13.13
38	NYSE	GLOB	Wed, Sep 10, 2014	13.16	13.42	13.00	13.15
37	NYSE	GLOB	Tue, Sep 9, 2014	13.56	13.89	12.76	13.00
36	NYSE	GLOB	Mon, Sep 8, 2014	13.80	13.90	13.50	13.65
35	NYSE	GLOB	Fri, Sep 5, 2014	14.16	14.67	13.76	13.99
34	NYSE	GLOB	Thu, Sep 4, 2014	14.00	14.79	13.52	14.20
33	NYSE	GLOB	Wed, Sep 3, 2014	13.28	13.85	13.07	13.59
32	NYSE	GLOB	Tue, Sep 2, 2014	12.50	13.23	12.50	13.13
31	NYSE	GLOB	Fri, Aug 29, 2014	12.35	12.50	12.34	12.41
30	NYSE	GLOB	Thu, Aug 28, 2014	12.32	12.58	12.25	12.33
29	NYSE	GLOB	Wed, Aug 27, 2014	12.36	12.62	12.26	12.40
28	NYSE	GLOB	Tue, Aug 26, 2014	12.44	12.50	12.20	12.48
27	NYSE	GLOB	Mon, Aug 25, 2014	12.61	12.78	12.23	12.50
26	NYSE	GLOB	Fri, Aug 22, 2014	12.27	12.60	12.18	12.60
25	NYSE	GLOB	Thu, Aug 21, 2014	11.51	12.48	11.26	12.45
24	NYSE	GLOB	Wed, Aug 20, 2014	11.97	12.30	11.54	11.57
23	NYSE	GLOB	Tue, Aug 19, 2014	12.02	12.07	11.65	11.81
22	NYSE	GLOB	Mon, Aug 18, 2014	12.08	12.12	12.05	12.05
21	NYSE	GLOB	Fri, Aug 15, 2014	12.50	12.50	12.00	12.16
20	NYSE	GLOB	Thu, Aug 14, 2014	12.15	12.60	12.03	12.32
19	NYSE	GLOB	Wed, Aug 13, 2014	12.08	12.32	12.01	12.19
18	NYSE	GLOB	Tue, Aug 12, 2014	12.46	12.46	11.96	12.14
17	NYSE	GLOB	Mon, Aug 11, 2014	12.31	13.25	12.08	12.36
16	NYSE	GLOB	Fri, Aug 8, 2014	11.40	12.11	11.40	11.95
15	NYSE	GLOB	Thu, Aug 7, 2014	11.86	12.14	11.45	11.67
14	NYSE	GLOB	Wed, Aug 6, 2014	12.00	12.00	11.73	11.89
13	NYSE	GLOB	Tue, Aug 5, 2014	11.89	12.00	11.56	11.91
12	NYSE	GLOB	Mon, Aug 4, 2014	11.55	11.90	11.49	11.74
11	NYSE	GLOB	Fri, Aug 1, 2014	11.30	11.57	11.30	11.42
10	NYSE	GLOB	Thu, Jul 31, 2014	11.31	11.47	10.97	11.32
9	NYSE	GLOB	Wed, Jul 30, 2014	11.50	11.50	11.28	11.47
8	NYSE	GLOB	Tue, Jul 29, 2014	11.21	11.57	11.16	11.42
7	NYSE	GLOB	Mon, Jul 28, 2014	10.65	11.22	10.65	11.15
6	NYSE	GLOB	Fri, Jul 25, 2014	10.86	11.05	10.67	10.67
5	NYSE	GLOB	Thu, Jul 24, 2014	11.00	11.19	10.99	10.99
4	NYSE	GLOB	Wed, Jul 23, 2014	11.38	11.50	11.00	11.02
3	NYSE	GLOB	Tue, Jul 22, 2014	11.51	11.75	10.95	11.44
2	NYSE	GLOB	Mon, Jul 21, 2014	11.60	11.97	11.50	11.51
1	NYSE	GLOB	Fri, Jul 18, 2014	12.95	12.99	11.00	11.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Globant SA NYSE:GLOB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024