Datasets:

antitheft159
/

1708.159.252

Date stringlengths 10 10	Open float64 124 446	High float64 126 449	Low float64 124 440	Close float64 124 446	Adj Close float64 124 446	Volume int64 67.2k 22.3M
2015-01-02	151.5	151.600006	148.5	149.169998	149.169998	3,436,400
2015-01-05	148.809998	149	146.779999	147	147	4,168,800
2015-01-06	147.639999	148.529999	146.110001	146.839996	146.839996	4,116,100
2015-01-07	147.940002	149.139999	147.649994	148.880005	148.880005	4,159,100
2015-01-08	150.600006	151.369995	150.509995	151.369995	151.369995	4,282,100
2015-01-09	151.649994	151.690002	149.259995	149.470001	149.470001	3,360,200
2015-01-12	149.960007	150.119995	147.949997	148.279999	148.279999	5,919,400
2015-01-13	149.949997	150.990005	147.770004	148.630005	148.630005	3,908,100
2015-01-14	147.270004	148.369995	146.419998	147.820007	147.820007	4,802,800
2015-01-15	148.529999	148.529999	146.800003	147.580002	147.580002	2,892,200
2015-01-16	147.199997	149.259995	146.559998	149.210007	149.210007	4,313,800
2015-01-20	150.279999	150.600006	148.080002	148.630005	148.630005	4,053,300
2015-01-21	148.339996	148.429993	146.589996	147.179993	147.179993	4,660,700
2015-01-22	148.009995	150.210007	147.259995	150.149994	150.149994	5,892,000
2015-01-23	149.990005	150	149.089996	149.119995	149.119995	3,175,800
2015-01-26	149.190002	149.729996	148.160004	149.699997	149.699997	2,461,400
2015-01-27	148.25	148.800003	147.550003	147.649994	147.649994	3,220,300
2015-01-28	148.360001	148.770004	144.770004	144.779999	144.779999	6,388,800
2015-01-29	145.399994	146.940002	144.25	146.289993	146.289993	4,461,200
2015-01-30	145.570007	146.199997	143.889999	143.910004	143.910004	6,242,300
2015-02-02	144.130005	146.75	143.300003	146.729996	146.729996	5,119,500
2015-02-03	147.75	148.479996	146.860001	148.289993	148.289993	4,981,700
2015-02-04	148.259995	148.5	147.100006	147.529999	147.529999	3,574,200
2015-02-05	147.889999	149.880005	147.75	149.669998	149.669998	3,084,500
2015-02-06	149.800003	151.630005	149.550003	150.179993	150.179993	4,050,600
2015-02-09	149.910004	149.970001	148.720001	149.130005	149.130005	2,429,700
2015-02-10	149.660004	150.509995	148.899994	149.919998	149.919998	2,975,500
2015-02-11	149.839996	150.270004	148.800003	149.679993	149.679993	2,732,200
2015-02-12	150	150.410004	149.360001	149.789993	149.789993	3,608,600
2015-02-13	149.600006	149.600006	148.009995	148.339996	148.339996	3,669,400
2015-02-17	148.360001	149.369995	148.160004	149.169998	149.169998	2,737,300
2015-02-18	148.779999	149.130005	148.220001	148.669998	148.669998	2,219,900
2015-02-19	148.210007	148.350006	147.089996	147.479996	147.479996	2,757,800
2015-02-20	147.270004	148.720001	146.580002	148.720001	148.720001	4,877,600
2015-02-23	148.199997	148.449997	146.820007	147.369995	147.369995	3,775,500
2015-02-24	147.5	149.360001	147.25	148.949997	148.949997	2,914,700
2015-02-25	149.389999	149.389999	148.470001	148.779999	148.779999	2,671,900
2015-02-26	148.550003	148.970001	147.899994	148.339996	148.339996	2,549,800
2015-02-27	148.220001	148.320007	147.050003	147.410004	147.410004	3,377,400
2015-03-02	147.710007	147.979996	145.889999	147.080002	147.080002	4,896,700
2015-03-03	146.789993	146.940002	145.059998	145.929993	145.929993	3,969,600
2015-03-04	145.199997	145.509995	144.070007	144.919998	144.919998	3,250,100
2015-03-05	145.410004	146.25	144.830002	146.059998	146.059998	2,711,700
2015-03-06	146.139999	147.479996	145.100006	145.279999	145.279999	4,099,400
2015-03-09	145.5	146.529999	145.25	146.130005	146.130005	2,608,800
2015-03-10	145.419998	145.440002	143.179993	143.190002	143.190002	5,258,200
2015-03-11	143.479996	144.240005	143.240005	143.440002	143.440002	2,893,800
2015-03-12	144.339996	145.729996	144.009995	145.669998	145.669998	3,539,600
2015-03-13	145.279999	145.5	143.270004	143.970001	143.970001	3,320,700
2015-03-16	144.919998	146.070007	144.779999	145.979996	145.979996	3,858,600
2015-03-17	145.089996	145.470001	143.940002	144.75	144.75	2,580,000
2015-03-18	144.559998	146.550003	143.940002	146	146	3,490,600
2015-03-19	145.639999	146	144.449997	144.880005	144.880005	2,633,800
2015-03-20	145.229996	145.820007	144.889999	145.529999	145.529999	5,858,700
2015-03-23	145.479996	146.289993	145.020004	145.559998	145.559998	3,046,900
2015-03-24	145.259995	145.460007	144.240005	144.289993	144.289993	2,764,500
2015-03-25	144.679993	144.929993	143.559998	143.559998	143.559998	3,993,400
2015-03-26	142.699997	143.710007	142.5	143.029999	143.029999	3,549,800
2015-03-27	143.479996	143.910004	142.899994	143.889999	143.889999	3,480,700
2015-03-30	144.470001	146.119995	144.149994	145.979996	145.979996	3,348,900
2015-03-31	145.759995	145.770004	144.259995	144.320007	144.320007	3,600,200
2015-04-01	144.339996	144.630005	143.389999	143.449997	143.449997	3,693,600
2015-04-02	143.589996	143.899994	143.149994	143.559998	143.559998	2,336,100
2015-04-06	143	144.449997	142.570007	143.759995	143.759995	2,446,900
2015-04-07	143.559998	144.020004	143	143.059998	143.059998	2,760,900
2015-04-08	143.100006	143.779999	142.820007	143.279999	143.279999	4,775,700
2015-04-09	143.020004	143.699997	142.779999	143.649994	143.649994	2,821,000
2015-04-10	143.419998	143.75	143.020004	143.5	143.5	2,353,800
2015-04-13	143.279999	143.949997	143	143.460007	143.460007	2,149,500
2015-04-14	143.649994	143.770004	142.119995	142.75	142.75	2,929,700
2015-04-15	142.729996	143.479996	142.580002	142.710007	142.710007	2,620,700
2015-04-16	142.5	142.800003	141.699997	142.100006	142.100006	2,693,100
2015-04-17	141.199997	141.539993	140.330002	140.699997	140.699997	4,613,700
2015-04-20	141.690002	142.410004	141.509995	142.089996	142.089996	2,669,600
2015-04-21	142.399994	142.470001	141.119995	141.139999	141.139999	3,008,200
2015-04-22	141.410004	142.220001	141.089996	141.990005	141.990005	2,629,400
2015-04-23	141.949997	143.020004	141.630005	142.429993	142.429993	2,630,700
2015-04-24	142	142.550003	141.75	142.089996	142.089996	2,255,500
2015-04-27	142.279999	142.360001	140.869995	141.089996	141.089996	3,210,600
2015-04-28	140.809998	142.630005	140.589996	142.520004	142.520004	2,564,700
2015-04-29	141.630005	142.759995	141.570007	142.410004	142.410004	3,127,000
2015-04-30	141.779999	142.570007	140.929993	141.210007	141.210007	3,554,600
2015-05-01	142	143.360001	141.789993	143.360001	143.360001	2,797,900
2015-05-04	144.949997	146.330002	144	146.149994	146.149994	4,229,400
2015-05-05	145.910004	146.419998	144.509995	144.559998	144.559998	2,993,500
2015-05-06	145	145.440002	142.940002	143.779999	143.779999	3,320,500
2015-05-07	143.410004	145.520004	143.360001	145.309998	145.309998	3,314,300
2015-05-08	146.559998	148.419998	146.399994	148.309998	148.309998	5,277,900
2015-05-11	148.5	148.570007	146	146.169998	146.169998	3,814,700
2015-05-12	145.350006	145.389999	144.029999	144.789993	144.789993	2,823,200
2015-05-13	144.160004	144.729996	144.020004	144.259995	144.259995	2,621,700
2015-05-14	145.220001	145.830002	144.520004	145.779999	145.779999	2,326,400
2015-05-15	145.929993	146.089996	144.649994	145.259995	145.259995	2,423,500
2015-05-18	145.389999	145.899994	145.039993	145.830002	145.830002	2,266,200
2015-05-19	145.830002	147	145.259995	146.539993	146.539993	2,635,700
2015-05-20	146.410004	146.440002	145.639999	145.940002	145.940002	2,239,100
2015-05-21	145.600006	145.929993	145.160004	145.270004	145.270004	2,293,900
2015-05-22	145.100006	145.270004	144.529999	144.600006	144.600006	2,188,300
2015-05-26	144.440002	144.910004	143.559998	143.630005	143.630005	3,299,400
2015-05-27	143.710007	145.149994	143.580002	144.75	144.75	2,275,400

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 6

Size of downloaded dataset files:

258 kB

Size of the auto-converted Parquet files:

116 kB

Number of rows:

2,408