Datasets:

antitheft159
/

111.159.252

Date stringlengths 10 10	Open float64 47.2 68.6	High float64 49.7 69	Low float64 46.5 62.2	Close float64 47.9 67.2	Adj Close float64 47.9 67.2	Volume int64 2.27M 131M
2023-09-14	56.099998	66.279999	55.540001	63.59	63.59	130,534,500
2023-09-15	68.629997	69	60.75	60.75	60.75	74,568,900
2023-09-18	57.950001	58.741001	55.02	58	58	34,571,900
2023-09-19	56.25	56.779999	53.880001	55.169998	55.169998	18,308,600
2023-09-20	55.169998	55.400002	51.52	52.91	52.91	16,369,500
2023-09-21	51.779999	52.799999	49.849998	52.16	52.16	14,980,700
2023-09-22	52.900002	52.900002	50.355	51.32	51.32	8,430,200
2023-09-25	51.119999	54.5	50.02	54.439999	54.439999	12,896,500
2023-09-26	53.93	54.529999	52.700001	53.52	53.52	6,283,500
2023-09-27	54.400002	54.41	51.789001	52.990002	52.990002	6,866,700
2023-09-28	53.5	56.5	52.860001	55.490002	55.490002	8,765,800
2023-09-29	56.209999	56.790001	53.080002	53.52	53.52	7,797,500
2023-10-02	53.474998	54.189999	51.91	52.259998	52.259998	8,857,100
2023-10-03	51.959999	52.235001	50.799999	51.57	51.57	4,687,700
2023-10-04	51.970001	53.810001	51.310001	53.459999	53.459999	6,206,500
2023-10-05	53.900002	53.900002	52.09	52.509998	52.509998	2,984,400
2023-10-06	52.720001	54.209999	51.549999	54.080002	54.080002	4,004,900
2023-10-09	54.32	55.799999	53.369999	54.25	54.25	7,197,700
2023-10-10	55.240002	55.860001	54.200001	55.709999	55.709999	5,138,100
2023-10-11	56.169998	56.330002	54.380001	54.68	54.68	4,454,700
2023-10-12	54.75	54.75	51.41	51.849998	51.849998	7,323,100
2023-10-13	52.5	52.560001	50	50.779999	50.779999	6,454,600
2023-10-16	51.040001	52.349998	51.040001	52.09	52.09	3,316,800
2023-10-17	51	52.759998	50.650002	52.290001	52.290001	2,549,700
2023-10-18	52.279999	52.700001	51.275002	51.900002	51.900002	2,268,900
2023-10-19	52	52.700001	49.529999	49.740002	49.740002	4,553,400
2023-10-20	49.740002	49.740002	46.5	47.869999	47.869999	8,079,700
2023-10-23	47.220001	51.880001	46.5	50.209999	50.209999	9,979,300
2023-10-24	52	52.891998	51.049999	52.369999	52.369999	7,211,700
2023-10-25	52.700001	52.790001	49.310001	49.439999	49.439999	4,518,800
2023-10-26	50.060001	51.110001	49.5	50.169998	50.169998	3,555,300
2023-10-27	51.259998	51.330002	48.810001	49.09	49.09	2,611,300
2023-10-30	49.509998	49.900002	47.279999	47.900002	47.900002	3,677,700
2023-10-31	47.900002	49.66	47.119999	49.290001	49.290001	3,248,700
2023-11-01	49.610001	50.52	48.299999	50.52	50.52	3,066,400
2023-11-02	51.400002	53.560001	51.299999	52.82	52.82	4,752,700
2023-11-03	52.82	53.860001	52.25	53.490002	53.490002	2,538,300
2023-11-06	53.98	54.459999	52.52	53.099998	53.099998	2,328,300
2023-11-07	53.450001	56.099998	53.259998	55.27	55.27	4,534,200
2023-11-08	55.27	55.560001	53.389999	54.400002	54.400002	6,128,200
2023-11-09	51	52.049999	49.82	51.580002	51.580002	15,354,500
2023-11-10	52	52.5	51.009998	52.27	52.27	5,796,700
2023-11-13	52.200001	52.5	50.57	51.689999	51.689999	4,525,000
2023-11-14	53	53.5	52.279999	53.43	53.43	3,541,300
2023-11-15	54.400002	56.029999	54.080002	55.43	55.43	5,821,800
2023-11-16	55.509998	55.68	53.470001	54.23	54.23	3,291,400
2023-11-17	55.110001	55.740002	54.259998	54.990002	54.990002	3,441,900
2023-11-20	55.349998	59.240002	55.27	58.68	58.68	7,791,000
2023-11-21	58	58.900002	56.43	58.66	58.66	5,615,400
2023-11-22	59	64.919998	59	61.759998	61.759998	15,090,000
2023-11-24	61.5	64.199997	61.41	63.880001	63.880001	6,004,900
2023-11-27	63.049999	63.689999	60.990002	61	61	6,681,900
2023-11-28	60.84	62.68	60.790001	61.919998	61.919998	4,106,900
2023-11-29	62.52	63.41	61.689999	62.209999	62.209999	3,642,400
2023-11-30	62.580002	63.5	60.91	61.5	61.5	4,833,300
2023-12-01	61.509998	64.43	60.91	63.900002	63.900002	5,438,400
2023-12-04	63.900002	63.900002	60.799999	61.93	61.93	5,012,200
2023-12-05	61.73	64.348999	60.369999	63.59	63.59	6,666,900
2023-12-06	64.349998	64.690002	60.889999	61.060001	61.060001	5,434,400
2023-12-07	61.52	62.970001	61.200001	62.439999	62.439999	3,139,100
2023-12-08	62.439999	67.440002	62.235001	67.230003	67.230003	18,797,700

README.md exists but content is empty.

Downloads last month: 9

Size of downloaded dataset files:

6.35 kB

Size of the auto-converted Parquet files:

6.46 kB

Number of rows: