PriceSeer_data/raw_data/AAPL.csv

date,open,high,low,close,volume
2024-11-11,225.0,225.7,221.5,224.23,42005602.0
2024-11-12,224.55,225.59,223.355,224.23,40398299.0
2024-11-13,224.01,226.65,222.76,225.12,48566217.0
2024-11-14,225.02,228.87,225.0,228.22,44923941.0
2024-11-15,226.4,226.92,224.27,225.0,47923696.0
2024-11-18,225.25,229.74,225.17,228.02,44686020.0
2024-11-19,226.98,230.16,226.66,228.28,36211774.0
2024-11-20,228.06,229.93,225.89,229.0,35169566.0
2024-11-21,228.88,230.155,225.7103,228.52,42108327.0
2024-11-22,228.06,230.7199,228.06,229.87,38168252.0
2024-11-25,231.46,233.245,229.74,232.87,90152832.0
2024-11-26,233.33,235.57,233.33,235.06,45986189.0
2024-11-27,234.465,235.69,233.8101,234.93,33498439.0
2024-11-29,234.81,237.81,233.97,237.33,28481377.0
2024-12-02,237.27,240.79,237.16,239.59,48137103.0
2024-12-03,239.81,242.76,238.9,242.65,38861017.0
2024-12-04,242.87,244.11,241.25,243.01,44383935.0
2024-12-05,243.99,244.54,242.13,243.04,40033878.0
2024-12-06,242.905,244.63,242.08,242.84,36870619.0
2024-12-09,241.83,247.24,241.75,246.75,44649232.0
2024-12-10,246.89,248.21,245.34,247.77,36914806.0
2024-12-11,247.96,250.8,246.2601,246.49,45205814.0
2024-12-12,246.89,248.74,245.68,247.96,32777532.0
2024-12-13,247.815,249.2902,246.24,248.13,33155290.0
2024-12-16,247.99,251.38,247.65,251.04,51694753.0
2024-12-17,250.08,253.83,249.78,253.48,51356360.0
2024-12-18,252.16,254.28,247.74,248.05,56774101.0
2024-12-19,247.5,252.0,247.0949,249.79,60882264.0
2024-12-20,248.04,255.0,245.69,254.49,147495267.0
2024-12-23,254.77,255.65,253.45,255.27,40858774.0
2024-12-24,255.49,258.21,255.29,258.2,23234705.0
2024-12-26,258.19,260.1,257.63,259.02,27262983.0
2024-12-27,257.83,258.7,253.06,255.59,42355321.0
2024-12-30,252.23,253.5,250.75,252.2,35557542.0
2024-12-31,252.44,253.28,249.43,250.42,39480718.0
2025-01-02,248.93,249.1,241.8201,243.85,55740731.0
2025-01-03,243.36,244.18,241.89,243.36,40244114.0
2025-01-06,244.31,247.33,243.2,245.0,45045571.0
2025-01-07,242.98,245.55,241.35,242.21,40855960.0
2025-01-08,241.92,243.7123,240.05,242.7,37628940.0
2025-01-10,240.01,240.16,233.0,236.85,61710856.0
2025-01-13,233.53,234.67,229.72,234.4,49630725.0
2025-01-14,234.75,236.12,232.472,233.28,39435294.0
2025-01-15,234.635,238.96,234.43,237.87,39831969.0
2025-01-16,237.35,238.01,228.03,228.26,71759052.0
2025-01-17,232.115,232.29,228.48,229.98,68488301.0
2025-01-21,224.0,224.42,219.38,222.64,98070429.0
2025-01-22,219.79,224.12,219.79,223.83,64126500.0
2025-01-23,224.74,227.03,222.3,223.66,60234760.0
2025-01-24,224.78,225.63,221.41,222.78,54697907.0
2025-01-27,224.02,232.15,223.98,229.86,94863418.0
2025-01-28,230.85,240.19,230.81,238.26,75707569.0
2025-01-29,234.12,239.855,234.01,239.36,45486100.0
2025-01-30,238.665,240.79,237.21,237.59,55658279.0
2025-01-31,247.19,247.19,233.44,236.0,101075128.0
2025-02-03,229.99,231.83,225.7,228.01,73063301.0
2025-02-04,227.25,233.13,226.65,232.8,45067301.0
2025-02-05,228.53,232.67,228.27,232.47,39664989.0
2025-02-06,231.285,233.8,230.425,233.22,29925349.0
2025-02-07,232.6,234.0,227.26,227.63,39707224.0
2025-02-10,229.57,230.585,227.2,227.65,33115645.0
2025-02-11,228.2,235.23,228.13,232.62,53718362.0
2025-02-12,231.2,236.96,230.68,236.87,45243292.0
2025-02-13,236.91,242.3399,235.57,241.53,53614054.0
2025-02-14,241.25,245.55,240.99,244.6,40896227.0
2025-02-18,244.15,245.18,241.84,244.47,48822491.0
2025-02-19,244.66,246.01,243.1604,244.87,32204215.0
2025-02-20,244.94,246.78,244.29,245.83,32316907.0
2025-02-21,245.95,248.69,245.22,245.55,53197431.0
2025-02-24,244.925,248.86,244.42,247.1,51326396.0
2025-02-25,248.0,250.0,244.91,247.04,48013272.0
2025-02-26,244.33,244.98,239.13,240.36,44433564.0
2025-02-27,239.41,242.46,237.06,237.3,41153639.0
2025-02-28,236.95,242.09,230.2,241.84,56833360.0
2025-03-03,241.79,244.0272,236.112,238.03,47183985.0
2025-03-04,237.705,240.07,234.68,235.93,53798062.0
2025-03-05,235.42,236.55,229.23,235.74,47227643.0
2025-03-06,234.435,237.86,233.1581,235.33,45170419.0
2025-03-07,235.105,241.37,234.76,239.07,46273565.0
2025-03-10,235.54,236.16,224.22,227.48,71451281.0
2025-03-11,223.805,225.8399,217.45,220.84,76137410.0
2025-03-12,220.14,221.75,214.91,216.98,62547467.0
2025-03-13,215.95,216.8394,208.42,209.68,61368330.0
2025-03-14,211.25,213.95,209.58,213.49,60107582.0
2025-03-17,213.31,215.22,209.97,214.0,48073426.0
2025-03-18,214.16,215.15,211.49,212.69,42432426.0
2025-03-19,214.22,218.76,213.75,215.24,54385391.0
2025-03-20,213.99,217.4899,212.22,214.1,48862947.0
2025-03-21,211.56,218.84,211.28,218.27,94127768.0
2025-03-24,221.0,221.48,218.58,220.73,44299483.0
2025-03-25,220.77,224.1,220.08,223.75,34493583.0
2025-03-26,223.51,225.02,220.47,221.53,34532656.0
2025-03-27,221.39,224.99,220.5601,223.85,37094774.0
2025-03-28,221.67,223.81,217.68,217.9,39818617.0
2025-03-31,217.005,225.62,216.23,222.13,65299321.0
2025-04-01,219.805,223.68,218.9,223.19,36412740.0
2025-04-02,221.315,225.19,221.02,223.89,35905904.0
2025-04-03,205.54,207.49,201.25,203.19,103419006.0
2025-04-04,193.89,199.88,187.34,188.38,125910913.0
2025-04-07,177.2,194.15,174.62,181.46,160466286.0
2025-04-08,186.7,190.335,169.2101,172.42,120859491.0
2025-04-09,171.95,200.61,171.89,198.85,184395885.0
2025-04-10,189.065,194.7799,183.0,190.42,121879981.0
2025-04-11,186.1,199.54,186.06,198.15,87435915.0
2025-04-14,211.44,212.94,201.1621,202.52,101352911.0
2025-04-15,201.855,203.51,199.8,202.14,51343872.0
2025-04-16,198.36,200.7,192.37,194.27,59732423.0
2025-04-17,197.2,198.8335,194.42,196.98,52164675.0
2025-04-21,193.265,193.8,189.8112,193.16,46742537.0
2025-04-22,196.12,201.59,195.97,199.74,52976371.0
2025-04-23,206.0,208.0,202.799,204.6,52929165.0
2025-04-24,204.89,208.8299,202.94,208.37,47310989.0
2025-04-25,206.365,209.75,206.2,209.28,38222258.0
2025-04-28,210.0,211.5,207.46,210.14,38743074.0
2025-04-29,208.693,212.24,208.37,211.21,36827633.0
2025-04-30,209.3,213.58,206.6705,212.5,52286454.0
2025-05-01,209.08,214.56,208.9,213.32,57365675.0
2025-05-02,206.09,206.99,202.16,205.35,101010621.0
2025-05-05,203.1,204.1,198.21,198.89,69018452.0
2025-05-06,198.21,200.65,197.02,198.51,51216482.0
2025-05-07,199.17,199.44,193.25,196.25,68616943.0
2025-05-08,197.72,200.05,194.6796,197.49,50478872.0
2025-05-09,199.0,200.5399,197.535,198.53,36453923.0
2025-05-12,210.97,211.2679,206.75,210.79,63775814.0
2025-05-13,210.43,213.4,209.0,212.93,51909332.0
2025-05-14,212.43,213.94,210.5801,212.33,49325825.0
2025-05-15,210.95,212.96,209.54,211.45,45029473.0
2025-05-16,212.36,212.57,209.77,211.26,54737850.0
2025-05-19,207.91,209.48,204.26,208.78,46140527.0
2025-05-20,207.67,208.47,205.03,206.86,42496635.0
2025-05-21,205.17,207.04,200.71,202.09,59211774.0
2025-05-22,200.71,202.75,199.7,201.36,46742407.0
2025-05-23,193.665,197.7,193.46,195.27,78432918.0
2025-05-27,198.3,200.74,197.43,200.21,56288475.0
2025-05-28,200.59,202.73,199.9,200.42,45339678.0
2025-05-29,203.575,203.81,198.51,199.95,51477938.0
2025-05-30,199.37,201.96,196.78,200.85,70819942.0
2025-06-02,200.28,202.13,200.12,201.7,35423294.0
2025-06-03,201.35,203.77,200.955,203.27,46381567.0
2025-06-04,202.91,206.24,202.1,202.82,43603985.0
2025-06-05,203.5,204.75,200.15,200.63,55221235.0
2025-06-06,203.0,205.7,202.05,203.92,46607693.0
2025-06-09,204.39,206.0,200.02,201.45,72862557.0
2025-06-10,200.6,204.35,200.57,202.67,54672608.0
2025-06-11,203.5,204.5,198.41,198.78,60989857.0
2025-06-12,199.08,199.68,197.3601,199.2,43904635.0
2025-06-13,199.73,200.37,195.7,196.45,51447349.0
2025-06-16,197.3,198.685,196.5636,198.42,43020691.0
2025-06-17,197.2,198.39,195.21,195.64,38856152.0
2025-06-18,195.94,197.57,195.07,196.58,45394689.0
2025-06-20,198.235,201.7,196.855,201.0,96813542.0
2025-06-23,201.625,202.3,198.96,201.5,55814272.0
2025-06-24,202.59,203.44,200.2,200.3,54064033.0
2025-06-25,201.45,203.67,200.6201,201.56,39525730.0
2025-06-26,201.43,202.64,199.46,201.0,50799121.0
2025-06-27,201.89,203.22,200.0,201.08,73188571.0
2025-06-30,202.01,207.39,199.2607,205.17,91912816.0
2025-07-01,206.665,210.1865,206.1401,207.82,78788867.0
2025-07-02,208.91,213.34,208.14,212.44,67941811.0
2025-07-03,212.145,214.65,211.8101,213.55,34955836.0
2025-07-07,212.68,216.23,208.8,209.95,50228984.0
2025-07-08,210.1,211.43,208.45,210.01,42848928.0
2025-07-09,209.53,211.33,207.22,211.14,48749367.0
2025-07-10,210.505,213.48,210.03,212.41,44443635.0
2025-07-11,210.565,212.13,209.86,211.16,39765812.0
2025-07-14,209.925,210.91,207.54,208.62,38840111.0
2025-07-15,209.22,211.89,208.92,209.11,42296339.0
2025-07-16,210.295,212.4,208.64,210.16,47490532.0
2025-07-17,210.57,211.8,209.59,210.02,48068141.0
2025-07-18,210.87,211.79,209.7045,211.18,48974591.0
2025-07-21,212.1,215.78,211.63,212.48,51377434.0
2025-07-22,213.14,214.95,212.2301,214.4,46404072.0
2025-07-23,215.0,215.15,212.41,214.15,46989301.0
2025-07-24,213.9,215.69,213.53,213.76,46022620.0
2025-07-25,214.7,215.24,213.4,213.88,40268781.0
2025-07-28,214.03,214.845,213.06,214.05,37858017.0
2025-07-29,214.175,214.81,210.82,211.27,51411723.0
2025-07-30,211.895,212.39,207.72,209.05,45512514.0
2025-07-31,208.49,209.84,207.16,207.57,80698431.0
2025-08-01,210.865,213.58,201.5,202.38,104434473.0
2025-08-04,204.505,207.88,201.675,203.35,75109298.0
2025-08-05,203.4,205.34,202.16,202.92,44155079.0
2025-08-06,205.63,215.38,205.59,213.25,108483103.0
2025-08-07,218.875,220.85,216.58,220.03,90224834.0
2025-08-08,220.83,231.0,219.25,229.35,113853967.0
2025-08-11,227.92,229.56,224.76,227.18,61806132.0
2025-08-12,228.005,230.8,227.07,229.65,55672301.0
2025-08-13,231.07,235.0,230.43,233.33,69878546.0
2025-08-14,234.055,235.12,230.85,232.78,51916275.0
2025-08-15,234.0,234.28,229.335,231.59,56038657.0
2025-08-18,231.7,233.12,230.11,230.89,37476188.0
2025-08-19,231.275,232.87,229.35,230.56,39402564.0
2025-08-20,229.98,230.47,225.77,226.01,42263865.0
2025-08-21,226.27,226.52,223.7804,224.9,30621249.0
2025-08-22,226.17,229.09,225.41,227.76,42477811.0
2025-08-25,226.48,229.3,226.23,227.16,30983133.0
2025-08-26,226.87,229.49,224.69,229.31,54575107.0
2025-08-27,228.61,230.9,228.26,230.49,31259513.0
2025-08-28,230.82,233.41,229.335,232.56,38074700.0
2025-08-29,232.51,233.38,231.37,232.14,39418437.0
2025-09-02,229.25,230.85,226.97,229.72,44075638.0
2025-09-03,237.21,238.85,234.36,238.47,66061716.0
2025-09-04,238.45,239.8999,236.74,239.78,47549429.0
2025-09-05,239.995,241.32,238.4901,239.69,54870397.0
2025-09-08,239.3,240.15,236.34,237.88,48999495.0
2025-09-09,237.0,238.7805,233.36,234.35,66313918.0
2025-09-10,232.185,232.42,225.95,226.79,83440810.0
2025-09-11,226.875,230.45,226.65,230.03,50208578.0
2025-09-12,229.22,234.51,229.02,234.07,55824216.0
2025-09-15,237.0,238.19,235.03,236.7,42699524.0
2025-09-16,237.175,241.22,236.3235,238.15,63421099.0
2025-09-17,238.97,240.1,237.7301,238.99,46508017.0
2025-09-18,239.97,241.2,236.65,237.88,44249576.0
2025-09-19,241.225,246.3,240.2106,245.5,163741314.0
2025-09-22,248.3,256.64,248.12,256.08,105517416.0
2025-09-23,255.875,257.34,253.58,254.43,60275187.0
2025-09-24,255.22,255.74,251.04,252.31,42303710.0
2025-09-25,253.205,257.17,251.712,256.87,55202075.0
2025-09-26,254.095,257.6,253.78,255.46,46076258.0
2025-09-29,254.56,255.0,253.01,254.43,40127687.0
2025-09-30,254.855,255.919,253.11,254.63,37704259.0
2025-10-01,255.04,258.79,254.93,255.45,48713940.0
2025-10-02,256.575,258.18,254.15,257.13,42630239.0
2025-10-03,254.665,259.24,253.95,258.02,49155614.0
2025-10-06,257.99,259.07,255.05,256.69,44664118.0
2025-10-07,256.805,257.4,255.43,256.48,31955776.0
2025-10-08,256.52,258.52,256.11,258.06,36496895.0
2025-10-09,257.805,258.0,253.14,254.04,38322012.0
2025-10-10,254.94,256.38,244.0,245.27,61999098.0
2025-10-13,249.38,249.69,245.56,247.66,38142942.0
2025-10-14,246.6,248.845,244.7,247.77,35477986.0
2025-10-15,249.485,251.82,247.47,249.34,33893611.0
2025-10-16,248.25,249.04,245.13,247.45,39776974.0
2025-10-17,248.02,253.38,247.27,252.29,49146961.0
2025-10-20,255.885,264.375,255.63,262.24,90483029.0
2025-10-21,261.88,265.29,261.83,262.77,46695948.0
2025-10-22,262.65,262.85,255.43,258.45,45015254.0
2025-10-23,259.94,260.62,258.0101,259.58,32754941.0
2025-10-24,261.19,264.13,259.18,262.82,38253717.0
2025-10-27,264.88,269.12,264.6501,268.81,44888152.0
2025-10-28,268.985,269.89,268.15,269.0,41534759.0
2025-10-29,269.275,271.41,267.11,269.7,51086742.0
2025-10-30,271.99,274.14,268.48,271.4,69886534.0
2025-10-31,276.99,277.32,269.16,270.37,86167123.0
2025-11-03,270.42,270.85,266.25,269.05,50194583.0
2025-11-04,268.325,271.486,267.615,270.04,49274846.0
2025-11-05,268.61,271.7,266.93,270.14,42586288.0
2025-11-06,267.89,273.4,267.89,269.77,51204045.0
2025-11-07,269.795,272.29,266.77,268.47,48227365.0