Date
timestamp[s] | Open
stringlengths 3
21
| High
stringlengths 3
21
| Low
stringlengths 3
21
| Close
stringlengths 3
21
| Adj Close
stringlengths 5
21
| Volume
stringlengths 1
9
|
|---|---|---|---|---|---|---|
2024-08-12T00:00:00 | 68.33999633789062 | 69.22000122070312 | 68.06999969482422 | 68.69999694824219 | 68.50473022460938 | 17385300 |
2024-08-13T00:00:00 | 68.43000030517578 | 68.61000061035156 | 67.13999938964844 | 68.12999725341797 | 67.93634796142578 | 26557900 |
2024-08-14T00:00:00 | 67.91999816894531 | 68.79000091552734 | 67.8499984741211 | 68.66000366210938 | 68.46485137939453 | 22928600 |
2024-08-15T00:00:00 | 74.12000274658203 | 74.44000244140625 | 72.77999877929688 | 73.18000030517578 | 72.97200012207031 | 49567500 |
2024-08-16T00:00:00 | 72.69999694824219 | 73.61000061035156 | 72.5199966430664 | 73.44999694824219 | 73.44999694824219 | 19872100 |
2024-08-19T00:00:00 | 73.38999938964844 | 73.9800033569336 | 73.33999633789062 | 73.72000122070312 | 73.72000122070312 | 13709300 |
2024-08-20T00:00:00 | 73.75 | 74.75 | 73.72000122070312 | 74.54000091552734 | 74.54000091552734 | 14434000 |
2024-08-21T00:00:00 | 75.30000305175781 | 75.58000183105469 | 74.58999633789062 | 75.23999786376953 | 75.23999786376953 | 14832000 |
2024-08-22T00:00:00 | 75.37000274658203 | 76.22000122070312 | 75.1500015258789 | 75.58000183105469 | 75.58000183105469 | 16511100 |
2024-08-23T00:00:00 | 75.5999984741211 | 75.80999755859375 | 75.01000213623047 | 75.69999694824219 | 75.69999694824219 | 12299100 |
2024-08-26T00:00:00 | 75.9000015258789 | 76.20999908447266 | 75.56999969482422 | 76.02999877929688 | 76.02999877929688 | 9508200 |
2024-08-27T00:00:00 | 76.44999694824219 | 76.44999694824219 | 75.7699966430664 | 76.12999725341797 | 76.12999725341797 | 11557800 |
2024-08-28T00:00:00 | 76.27999877929688 | 76.43000030517578 | 75.80999755859375 | 76.08000183105469 | 76.08000183105469 | 9814300 |
2024-08-29T00:00:00 | 75.98999786376953 | 76.47000122070312 | 75.66999816894531 | 76.41999816894531 | 76.41999816894531 | 11856800 |
2024-08-30T00:00:00 | 76.44000244140625 | 77.47000122070312 | 76.22000122070312 | 77.2300033569336 | 77.2300033569336 | 23230000 |
2024-09-03T00:00:00 | 77.33000183105469 | 77.80999755859375 | 76.80000305175781 | 77.16999816894531 | 77.16999816894531 | 22666100 |
2024-09-04T00:00:00 | 77.33000183105469 | 77.4800033569336 | 76.7300033569336 | 77.23999786376953 | 77.23999786376953 | 18442800 |
2024-09-05T00:00:00 | 77.25 | 77.44999694824219 | 76.38999938964844 | 76.95999908447266 | 76.95999908447266 | 13082900 |
2024-09-06T00:00:00 | 76.9000015258789 | 77.31999969482422 | 76.30000305175781 | 76.63999938964844 | 76.63999938964844 | 14548600 |
2024-09-09T00:00:00 | 76.8499984741211 | 77.47000122070312 | 76.48999786376953 | 77.33999633789062 | 77.33999633789062 | 22260200 |
2024-09-10T00:00:00 | 77.3499984741211 | 78.9000015258789 | 77.27999877929688 | 78.80999755859375 | 78.80999755859375 | 17686300 |
2024-09-11T00:00:00 | 78.37999725341797 | 78.91999816894531 | 77.56999969482422 | 78.83999633789062 | 78.83999633789062 | 19518800 |
2024-09-12T00:00:00 | 78.98999786376953 | 79.91000366210938 | 78.62000274658203 | 79.66000366210938 | 79.66000366210938 | 14884900 |
2024-09-13T00:00:00 | 79.81999969482422 | 80.69000244140625 | 79.69000244140625 | 80.5999984741211 | 80.5999984741211 | 12994100 |
2024-09-16T00:00:00 | 80.83999633789062 | 81.0199966430664 | 80.13999938964844 | 80.55999755859375 | 80.55999755859375 | 15346400 |
2024-09-17T00:00:00 | 79.76000213623047 | 80.26000213623047 | 78.26000213623047 | 78.5999984741211 | 78.5999984741211 | 21065900 |
2024-09-18T00:00:00 | 78.63999938964844 | 79.41000366210938 | 78.27999877929688 | 79.02999877929688 | 79.02999877929688 | 15684900 |
2024-09-19T00:00:00 | 79.05000305175781 | 79.08999633789062 | 77.48999786376953 | 78.04000091552734 | 78.04000091552734 | 21525700 |
2024-09-20T00:00:00 | 78.2300033569336 | 79.61000061035156 | 78.11000061035156 | 79.05999755859375 | 79.05999755859375 | 39534300 |
2024-09-23T00:00:00 | 79.06999969482422 | 80.44000244140625 | 79.06999969482422 | 80.33000183105469 | 80.33000183105469 | 12147300 |
2024-09-24T00:00:00 | 80.4800033569336 | 80.91000366210938 | 80.23999786376953 | 80.66999816894531 | 80.66999816894531 | 14651100 |
2024-09-25T00:00:00 | 80.88999938964844 | 81.5999984741211 | 80.68000030517578 | 81.4000015258789 | 81.4000015258789 | 14163800 |
2024-09-26T00:00:00 | 81.04000091552734 | 81.19999694824219 | 79.26000213623047 | 79.91999816894531 | 79.91999816894531 | 17061100 |
2024-09-27T00:00:00 | 79.9000015258789 | 80.29000091552734 | 79.5999984741211 | 79.77999877929688 | 79.77999877929688 | 11899100 |
2024-09-30T00:00:00 | 79.88999938964844 | 80.94000244140625 | 79.86000061035156 | 80.75 | 80.75 | 18997000 |
2024-10-01T00:00:00 | 80.68000030517578 | 81.52999877929688 | 80.44000244140625 | 81.2699966430664 | 81.2699966430664 | 16054200 |
2024-10-02T00:00:00 | 80.98999786376953 | 80.98999786376953 | 80.12000274658203 | 80.43000030517578 | 80.43000030517578 | 16618300 |
2024-10-03T00:00:00 | 80.30000305175781 | 80.58000183105469 | 79.8499984741211 | 80.43000030517578 | 80.43000030517578 | 11640400 |
2024-10-04T00:00:00 | 80.05000305175781 | 81.11000061035156 | 79.8499984741211 | 80.94000244140625 | 80.94000244140625 | 11583400 |
2024-10-07T00:00:00 | 80.69000244140625 | 80.94000244140625 | 78.9800033569336 | 79.0999984741211 | 79.0999984741211 | 16791600 |
2024-10-08T00:00:00 | 79.62000274658203 | 79.81999969482422 | 79.06999969482422 | 79.70999908447266 | 79.70999908447266 | 15270000 |
2024-10-09T00:00:00 | 79.81999969482422 | 80.5 | 79.75 | 80.4000015258789 | 80.4000015258789 | 12413000 |
2024-10-10T00:00:00 | 80.30999755859375 | 80.31999969482422 | 79.45999908447266 | 79.61000061035156 | 79.61000061035156 | 10812700 |
2024-10-11T00:00:00 | 79.69999694824219 | 80.12999725341797 | 79.37000274658203 | 80.0999984741211 | 80.0999984741211 | 9570700 |
2024-10-14T00:00:00 | 80.05000305175781 | 80.51000213623047 | 79.76000213623047 | 80.29000091552734 | 80.29000091552734 | 9912700 |
Subsets and Splits