Datasets:
HexQuant
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
 Community
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-17 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
A
2020-07-22
96.360001
96.879997
95.809998
96.349998
1,313,200
92.963638
A
2020-07-23
96.589996
98.089996
96.32
96.660004
1,386,300
93.262741
A
2020-07-24
95.980003
96.220001
93.870003
94.809998
1,142,800
91.47773
A
2020-07-27
94.959999
97.540001
94.900002
97.269997
1,177,100
93.851295
A
2020-07-28
96.980003
97.25
95.199997
95.300003
1,373,700
91.950539
A
2020-07-29
95.809998
97.660004
95.519997
97.099998
1,125,300
93.687263
A
2020-07-30
96.120003
96.360001
94.970001
95.93
1,663,300
92.558388
A
2020-07-31
95.940002
96.410004
94.730003
96.330002
1,551,800
92.944336
A
2020-08-03
96.940002
99.360001
96.940002
99.089996
1,994,300
95.607338
A
2020-08-04
98.709999
98.989998
96.889999
97.529999
779,200
94.102158
A
2020-08-05
98.089996
98.830002
97.699997
97.889999
955,900
94.449524
A
2020-08-06
97.720001
98.25
95.809998
97.449997
1,075,300
94.024963
A
2020-08-07
97.07
97.839996
96.870003
97.779999
897,900
94.343369
A
2020-08-10
97.839996
97.959999
96.949997
97.139999
900,800
93.725868
A
2020-08-11
97.220001
97.629997
96.199997
96.300003
1,137,000
92.915405
A
2020-08-12
96.660004
98.279999
96.519997
97.629997
1,318,100
94.198631
A
2020-08-13
97.550003
99.120003
97.18
98.769997
1,190,800
95.298569
A
2020-08-14
98.449997
98.830002
96.900002
97.370003
957,400
93.9478
A
2020-08-17
97.669998
98.68
97.089996
97.510002
1,989,300
94.08287
A
2020-08-18
97.709999
98.709999
97.110001
97.860001
2,008,700
94.42057
A
2020-08-19
95.230003
99.400002
94.529999
97.959999
2,830,800
94.517036
A
2020-08-20
97.389999
98.169998
97.120003
97.779999
1,428,300
94.343369
A
2020-08-21
97.870003
98.32
97.269997
98.300003
1,269,300
94.8451
A
2020-08-24
98.779999
99.209999
97.139999
97.599998
1,154,500
94.169701
A
2020-08-25
97.870003
98.660004
97.559998
98.339996
1,061,300
94.88369
A
2020-08-26
98.18
99.730003
98.050003
99.330002
1,072,300
95.838898
A
2020-08-27
99.190002
99.660004
97.559998
99.019997
1,236,900
95.539787
A
2020-08-28
99
99.93
98.540001
99.900002
866,000
96.388863
A
2020-08-31
99.900002
101.040001
99.75
100.419998
1,076,900
96.890594
A
2020-09-01
100.919998
101.290001
100.25
101.120003
1,159,700
97.565987
A
2020-09-02
101
103.660004
100.459999
103.419998
1,462,500
99.785156
A
2020-09-03
103.089996
103.209999
99.040001
99.639999
1,992,800
96.138
A
2020-09-04
100.07
100.110001
95.660004
96.839996
1,753,900
93.436401
A
2020-09-08
96.110001
96.470001
94.760002
95.139999
1,225,600
91.796158
A
2020-09-09
96.099998
98.470001
95.860001
97.93
954,400
94.488098
A
2020-09-10
98.879997
100.099998
98.239998
98.57
1,933,200
95.105598
A
2020-09-11
98.709999
99.620003
98.019997
98.599998
1,368,600
95.134552
A
2020-09-14
99.730003
100.230003
98.970001
99.419998
1,207,700
95.925735
A
2020-09-15
99.720001
101
99.720001
100.370003
1,053,800
96.842354
A
2020-09-16
101.230003
101.529999
98.080002
99.919998
1,365,000
96.408157
A
2020-09-17
99.25
100.459999
98.580002
99.599998
1,246,400
96.099403
A
2020-09-18
99.139999
100.589996
98.459999
99.379997
2,162,400
95.887146
A
2020-09-21
98.18
98.559998
96.5
98.129997
927,900
94.681068
A
2020-09-22
97.839996
98.980003
97.489998
98.620003
845,800
95.153854
A
2020-09-23
98.599998
98.910004
96.57
96.910004
1,148,700
93.503952
A
2020-09-24
96.57
96.970001
95.440002
96.339996
1,157,600
92.953987
A
2020-09-25
95.959999
98.139999
95.769997
97.690002
1,028,600
94.256546
A
2020-09-28
98.639999
99.730003
98.120003
99.510002
1,336,600
96.012558
A
2020-09-29
99.790001
101.330002
99.589996
100.220001
722,400
96.697609
A
2020-09-30
100.540001
101.889999
100.309998
100.940002
1,362,200
97.392303
A
2020-10-01
101.769997
102.410004
100.540001
101.220001
723,600
97.662491
A
2020-10-02
100.209999
101.279999
99.809998
100.010002
712,200
96.495018
A
2020-10-05
100.989998
103.459999
100.959999
103.120003
803,900
99.675102
A
2020-10-06
103.120003
103.330002
101.480003
101.629997
1,078,000
98.234863
A
2020-10-07
102.470001
104.75
102.419998
103.879997
1,322,100
100.409691
A
2020-10-08
104.199997
104.389999
103.129997
104.160004
765,300
100.680351
A
2020-10-09
104.830002
106.099998
104.550003
105.760002
709,000
102.226906
A
2020-10-12
106.449997
107
105.32
105.43
1,003,700
101.907921
A
2020-10-13
105.440002
106.010002
104.959999
105.419998
915,500
101.898254
A
2020-10-14
105.489998
106.669998
104.919998
105.059998
906,700
101.550278
A
2020-10-15
104.099998
105.720001
103.879997
105.32
723,000
101.80159
A
2020-10-16
105.949997
107.540001
105.709999
106.699997
1,039,400
103.13549
A
2020-10-19
106.779999
107.620003
105.239998
105.489998
636,000
101.965912
A
2020-10-20
105.889999
106.940002
105.559998
105.610001
771,000
102.081909
A
2020-10-21
105.919998
106.690002
104.120003
104.830002
894,000
101.327972
A
2020-10-22
105.32
107.089996
105.110001
106.769997
1,064,700
103.20314
A
2020-10-23
107.230003
107.379997
105.470001
106.169998
833,900
102.623184
A
2020-10-26
105.389999
105.82
103.75
104.629997
1,102,000
101.134644
A
2020-10-27
105.110001
106.660004
105.110001
106.040001
1,111,400
102.497536
A
2020-10-28
104.419998
105.370003
101.580002
101.660004
1,180,800
98.263855
A
2020-10-29
102.269997
103.059998
100.769997
102.019997
1,421,900
98.611816
A
2020-10-30
101.769997
102.349998
100.650002
102.089996
2,310,000
98.679482
A
2020-11-02
103.519997
105.349998
103.290001
105.239998
1,572,300
101.724266
A
2020-11-03
106.43
108.110001
106.139999
107.029999
1,175,000
103.45446
A
2020-11-04
108.07
109.800003
107.239998
108.489998
1,357,300
104.8657
A
2020-11-05
110.57
111.93
109.669998
110.339996
1,143,100
106.65387
A
2020-11-06
110.760002
113.349998
110.330002
112.540001
1,036,600
108.780403
A
2020-11-09
116.160004
117.5
112.389999
112.5
2,177,900
108.741714
A
2020-11-10
112.82
112.910004
108.989998
110.199997
2,124,800
106.518562
A
2020-11-11
111.139999
111.790001
108.839996
109.410004
1,792,800
105.754974
A
2020-11-12
109.400002
111.010002
108.900002
109.440002
1,094,300
105.783974
A
2020-11-13
110.459999
111.540001
109.779999
110.169998
1,356,800
106.489571
A
2020-11-16
111
111.489998
109.470001
110.269997
1,656,100
106.58622
A
2020-11-17
110.5
110.769997
109.25
109.860001
1,571,500
106.189926
A
2020-11-18
109.550003
109.879997
105.730003
105.949997
2,047,900
102.410538
A
2020-11-19
106.739998
108.959999
105.190002
108.68
1,886,400
105.049339
A
2020-11-20
108.639999
112.300003
108.32
110.889999
2,775,400
107.185524
A
2020-11-23
111.400002
112.419998
109.559998
112.209999
3,258,700
108.461411
A
2020-11-24
118.959999
118.959999
111.43
114.68
5,559,900
110.8489
A
2020-11-25
116.089996
116.959999
113.410004
114.349998
2,862,500
110.529922
A
2020-11-27
113.769997
114.980003
112.940002
114.089996
983,700
110.27861
A
2020-11-30
113.889999
117.07
113.669998
116.900002
3,778,400
112.994743
A
2020-12-01
117.580002
118.379997
115.040001
115.360001
1,753,700
111.506187
A
2020-12-02
115.629997
115.949997
114.129997
114.57
1,735,800
110.742569
A
2020-12-03
114.150002
115.419998
113.160004
113.580002
1,511,400
109.78566
A
2020-12-04
113.599998
115.239998
113.449997
115.150002
1,118,100
111.303192
A
2020-12-07
115.199997
116.440002
114.120003
114.400002
2,076,700
110.578278
A
2020-12-08
114.339996
117.339996
114.330002
117.010002
1,320,600
113.101082
A
2020-12-09
116.379997
116.959999
114.480003
116.400002
1,717,600
112.511436
A
2020-12-10
116.940002
119.900002
116.339996
118.809998
1,630,500
114.840935