Datasets:

sepo25
/

goog

+Date Open High Low Close Adj Close Volume
+Oct 10, 2025 242.16 244.82 237.62 237.95 237.95 16,947,241
+Oct 9, 2025 245.06 245.55 239.68 242.21 242.21 19,375,700
+Oct 8, 2025 246.20 247.26 245.09 245.46 245.46 14,136,500
+Oct 7, 2025 248.93 251.55 246.81 247.13 247.13 13,811,200
+Oct 6, 2025 245.78 252.20 245.69 251.51 251.51 18,309,000
+Oct 3, 2025 245.23 247.12 242.47 246.45 246.45 19,941,400
+Oct 2, 2025 245.64 247.63 243.10 246.43 246.43 20,657,500
+Oct 1, 2025 241.18 247.15 239.20 245.54 245.54 23,967,700
+Sep 30, 2025 243.06 243.68 239.57 243.55 243.55 22,541,200
+Sep 29, 2025 248.27 251.65 243.20 244.36 244.36 23,157,200
+Sep 26, 2025 247.79 250.12 246.64 247.18 247.18 16,594,600
+Sep 25, 2025 244.84 247.32 241.65 246.57 246.57 17,379,800
+Sep 24, 2025 252.15 252.96 247.22 247.83 247.83 16,958,500
+Sep 23, 2025 253.65 254.77 251.09 252.34 252.34 17,521,100
+Sep 22, 2025 254.78 256.31 250.81 252.88 252.88 20,079,000
+Sep 19, 2025 253.40 256.70 252.07 255.24 255.24 41,616,800
+Sep 18, 2025 251.86 254.14 250.11 252.33 252.33 21,166,400
+Sep 17, 2025 251.46 251.95 246.58 249.85 249.85 20,491,300
+Sep 16, 2025 252.33 253.23 249.71 251.42 251.42 24,493,500
+Sep 15, 2025 245.14 252.75 244.98 251.76 251.76 29,935,200
+Sep 12, 2025 240.80 242.42 238.50 241.38 241.38 14,536,600
+Sep 11, 2025 240.14 242.57 236.58 240.78 240.78 21,308,600
+Sep 10, 2025 239.25 242.08 238.11 239.56 239.56 19,990,100
+Sep 9, 2025 234.19 240.59 233.38 239.94 239.94 22,854,800
+Sep 8, 2025 235.79 238.40 233.73 234.16 234.16 23,128,800
+Sep 5, 2025 232.66 236.13 232.38 235.17 234.96 26,127,700
+Sep 4, 2025 230.15 232.77 226.76 232.66 232.45 32,196,000
+Sep 3, 2025 226.48 231.80 225.12 231.10 230.89 72,250,300
+Sep 2, 2025 208.99 212.37 206.96 211.99 211.80 28,900,100
+Aug 29, 2025 211.27 215.34 210.97 213.53 213.34 24,682,200
+Aug 28, 2025 207.84 212.90 207.60 212.37 212.18 20,915,700
+Aug 27, 2025 206.46 209.57 206.39 208.21 208.02 15,249,000
+Aug 26, 2025 208.37 208.46 206.45 207.95 207.76 23,051,000
+Aug 25, 2025 207.00 211.09 205.95 209.16 208.97 22,788,800
+Aug 22, 2025 203.96 209.23 202.13 206.72 206.54 25,723,700
+Aug 21, 2025 200.72 203.36 200.40 200.62 200.44 11,768,900
+Aug 20, 2025 201.68 202.17 197.46 200.19 200.01 13,971,700
+Aug 19, 2025 203.90 204.29 200.93 202.49 202.31 13,476,600
+Aug 18, 2025 205.07 206.14 203.41 204.29 204.11 13,000,200
+Aug 15, 2025 204.72 207.33 202.09 204.91 204.73 21,111,400
+Aug 14, 2025 202.56 205.42 202.32 203.82 203.64 17,777,100
+Aug 13, 2025 204.98 205.43 198.64 203.03 202.85 19,573,000
+Aug 12, 2025 202.10 205.13 201.40 204.16 203.98 19,854,000
+Aug 11, 2025 201.55 202.16 199.80 201.63 201.45 16,690,200
+Aug 8, 2025 197.98 203.43 197.90 202.09 201.91 24,379,900
+Aug 7, 2025 197.71 198.37 195.22 197.28 197.10 14,660,600
+Aug 6, 2025 195.25 197.38 194.47 196.92 196.74 15,383,700
+Aug 5, 2025 195.54 198.70 194.68 195.32 195.15 19,010,200
+Aug 4, 2025 191.18 196.08 190.92 195.75 195.58 23,386,000
+Aug 1, 2025 189.78 191.62 188.70 189.95 189.78 21,236,700
+Jul 31, 2025 196.60 196.83 192.08 192.86 192.69 27,852,000
+Jul 30, 2025 196.30 198.48 195.56 197.44 197.26 21,150,500
+Jul 29, 2025 193.30 196.66 192.99 196.43 196.25 31,891,600
+Jul 28, 2025 194.41 194.82 191.85 193.42 193.25 25,553,500
+Jul 25, 2025 192.93 195.27 192.13 194.08 193.91 31,101,800
+Jul 24, 2025 198.11 198.97 191.95 193.20 193.03 45,252,100
+Jul 23, 2025 192.36 193.36 190.18 191.51 191.34 34,068,100
+Jul 22, 2025 192.42 193.36 188.49 192.11 191.94 26,212,900
+Jul 21, 2025 187.10 191.26 187.05 191.15 190.98 24,665,000
+Jul 18, 2025 186.62 187.36 184.73 185.94 185.77 21,033,400
+Jul 17, 2025 183.12 185.19 181.50 184.70 184.54 21,654,400
+Jul 16, 2025 184.32 185.34 183.08 183.77 183.61 21,152,600
+Jul 15, 2025 183.94 185.41 182.39 183.10 182.94 23,911,600
+Jul 14, 2025 182.07 184.73 180.71 182.81 182.65 20,990,400
+Jul 11, 2025 177.91 182.61 177.54 181.31 181.15 23,975,700
+Jul 10, 2025 176.67 179.59 175.74 178.70 178.54 24,693,700
+Jul 9, 2025 176.11 180.28 173.88 177.66 177.50 31,288,000
+Jul 8, 2025 178.78 178.79 173.92 175.16 175.00 24,108,600
+Jul 7, 2025 180.13 180.34 176.64 177.56 177.40 20,991,400
+Jul 3, 2025 179.82 180.77 178.19 180.55 180.39 13,287,400
+Jul 2, 2025 176.54 179.93 176.09 179.76 179.60 19,325,900
+Jul 1, 2025 176.80 177.22 174.66 176.91 176.75 25,778,500
+Jun 30, 2025 180.79 181.58 175.50 177.39 177.23 43,964,600
+Jun 27, 2025 174.63 178.84 172.71 178.27 178.11 74,053,100
+Jun 26, 2025 173.38 174.65 170.86 174.43 174.27 25,909,100
+Jun 25, 2025 168.65 173.36 168.56 171.49 171.34 23,627,400
+Jun 24, 2025 167.68 169.25 166.91 167.74 167.59 27,310,300
+Jun 23, 2025 167.32 168.48 163.33 166.01 165.86 36,975,600
+Jun 20, 2025 174.87 175.37 166.27 167.73 167.58 55,402,600
+Jun 18, 2025 177.28 177.82 172.84 173.98 173.82 32,531,800
+Jun 17, 2025 177.00 178.71 175.94 177.23 177.07 17,656,100
+Jun 16, 2025 175.90 178.24 175.82 177.94 177.78 18,132,500
+Jun 13, 2025 173.58 178.34 173.57 175.88 175.72 20,873,200
+Jun 12, 2025 177.48 178.13 176.11 176.97 176.81 17,345,900
+Jun 11, 2025 181.23 181.75 178.00 178.79 178.63 18,994,400
+Jun 10, 2025 177.76 182.45 176.48 180.01 179.85 32,908,000
+Jun 9, 2025 175.87 177.91 175.66 177.63 177.47 18,817,600
+Jun 6, 2025 172.30 175.83 172.30 174.92 174.55 22,258,100
+Jun 5, 2025 171.62 172.36 169.35 169.81 169.45 25,375,400
+Jun 4, 2025 168.28 169.58 167.79 169.39 169.04 18,508,700
+Jun 3, 2025 168.87 169.80 166.68 167.71 167.36 25,386,700
+Jun 2, 2025 169.01 171.06 168.65 170.37 170.01 24,742,900
+May 30, 2025 172.41 173.44 168.52 172.85 172.49 36,258,300
+May 29, 2025 175.00 175.40 171.78 172.96 172.60 21,174,700
+May 28, 2025 173.98 176.48 173.01 173.38 173.02 25,999,200
+May 27, 2025 171.30 174.29 171.21 173.98 173.62 24,341,300
+May 23, 2025 170.28 171.21 169.26 169.59 169.24 24,963,600
+May 22, 2025 173.35 178.13 171.88 171.98 171.62 45,024,100
+May 21, 2025 164.95 174.53 164.89 170.06 169.70 45,567,600
+May 20, 2025 167.76 169.68 164.26 165.32 164.97 33,563,300
+May 19, 2025 165.71 167.95 165.41 167.87 167.52 21,374,700
+May 16, 2025 168.93 170.65 166.95 167.43 167.08 36,271,400
+May 15, 2025 167.14 167.51 163.84 165.40 165.05 22,717,600
+May 14, 2025 161.31 168.34 160.93 166.81 166.46 31,769,200
+May 13, 2025 159.92 162.06 157.58 160.89 160.55 24,944,300
+May 12, 2025 159.10 160.44 157.89 159.58 159.25 31,884,900
+May 9, 2025 155.55 156.43 153.83 154.38 154.06 22,871,000
+May 8, 2025 155.92 157.41 154.10 155.75 155.42 38,387,500
+May 7, 2025 166.07 166.99 149.49 152.80 152.48 78,729,800
+May 6, 2025 163.96 166.74 163.13 165.20 164.85 10,691,900
+May 5, 2025 164.51 167.10 164.47 166.05 165.70 15,309,300
+May 2, 2025 164.96 166.70 163.66 165.81 165.46 16,844,900
+May 1, 2025 162.52 163.94 160.93 162.79 162.45 21,904,300
+Apr 30, 2025 159.86 161.37 157.15 160.89 160.55 20,639,500
+Apr 29, 2025 162.04 162.68 159.39 162.06 161.72 15,955,200
+Apr 28, 2025 164.26 164.95 160.38 162.42 162.08 20,871,200
+Apr 25, 2025 167.10 168.24 163.00 163.85 163.51 35,148,100
+Apr 24, 2025 158.52 161.71 158.09 161.47 161.13 30,787,500
+Apr 23, 2025 157.91 160.02 156.35 157.72 157.39 18,575,700
+Apr 22, 2025 151.07 154.61 150.87 153.90 153.58 15,910,300
+Apr 21, 2025 150.96 151.06 148.40 149.86 149.55 16,147,800
+Apr 17, 2025 156.61 157.07 150.90 153.36 153.04 19,513,400
+Apr 16, 2025 155.47 158.18 153.91 155.50 155.17 16,921,500
+Apr 15, 2025 161.57 162.05 157.65 158.68 158.35 15,690,800
+Apr 14, 2025 162.31 164.03 159.92 161.47 161.13 18,255,900
+Apr 11, 2025 155.59 159.86 155.59 159.40 159.07 22,582,000
+Apr 10, 2025 158.76 160.03 152.20 155.37 155.04 35,270,500
+Apr 9, 2025 146.33 161.87 145.81 161.06 160.72 46,479,500
+Apr 8, 2025 153.57 154.44 145.21 146.58 146.27 35,304,400
+Apr 7, 2025 143.39 154.93 142.66 149.24 148.93 47,823,000
+Apr 4, 2025 149.90 153.09 147.54 147.74 147.43 39,832,200
+Apr 3, 2025 152.84 154.69 152.18 152.63 152.31 28,416,100
+Apr 2, 2025 156.96 160.27 156.53 158.86 158.53 17,113,300
+Apr 1, 2025 155.30 160.08 155.26 158.88 158.55 20,111,400
+Mar 31, 2025 154.81 157.13 152.21 156.23 155.90 33,591,600
+Mar 28, 2025 162.36 163.81 155.34 156.06 155.73 34,866,500
+Mar 27, 2025 166.71 167.44 163.85 164.08 163.74 21,571,200
+Mar 26, 2025 171.30 171.94 166.86 167.14 166.79 22,498,000
+Mar 25, 2025 171.18 172.91 170.55 172.79 172.43 13,841,600
+Mar 24, 2025 169.26 170.50 167.44 169.93 169.57 18,742,800
+Mar 21, 2025 163.38 166.47 163.03 166.25 165.90 29,882,100
+Mar 20, 2025 163.82 167.03 163.14 165.05 164.70 19,981,500
+Mar 19, 2025 163.91 168.13 163.05 166.28 165.93 24,955,700
+Mar 18, 2025 165.96 166.44 158.80 162.67 162.33 24,616,800
+Mar 17, 2025 167.32 168.46 165.81 166.57 166.22 17,839,100
+Mar 14, 2025 165.32 168.25 164.51 167.62 167.27 18,611,100
+Mar 13, 2025 167.98 168.12 164.07 164.73 164.39 15,206,200
+Mar 12, 2025 168.47 169.53 165.48 169.00 168.65 19,880,100
+Mar 11, 2025 166.68 168.65 163.24 165.98 165.63 23,705,900
+Mar 10, 2025 170.16 170.45 165.57 167.81 167.46 28,990,700
+Mar 7, 2025 173.24 176.90 172.25 175.75 175.18 16,395,300
+Mar 6, 2025 172.55 176.73 172.51 174.21 173.65 19,082,400
+Mar 5, 2025 172.32 175.75 170.93 174.99 174.43 18,848,000
+Mar 4, 2025 167.94 175.16 167.54 172.61 172.05 30,711,400
+Mar 3, 2025 173.73 175.00 167.64 168.66 168.12 24,122,000
+Feb 28, 2025 170.30 172.50 168.39 172.22 171.66 30,049,800
+Feb 27, 2025 175.94 176.59 169.75 170.21 169.66 25,930,500
+Feb 26, 2025 176.95 178.08 173.59 174.70 174.14 23,637,200
+Feb 25, 2025 180.15 180.76 176.77 177.37 176.80 20,832,500
+Feb 24, 2025 183.80 185.09 180.88 181.19 180.61 18,734,000
+Feb 21, 2025 187.29 187.47 181.13 181.58 180.99 19,520,800
+Feb 20, 2025 186.50 187.12 184.60 186.64 186.04 12,063,800
+Feb 19, 2025 186.18 187.36 185.50 187.13 186.53 13,120,500
+Feb 18, 2025 187.44 187.78 183.58 185.80 185.20 19,796,000
+Feb 14, 2025 186.83 188.15 186.11 186.87 186.27 12,714,200
+Feb 13, 2025 185.93 187.99 184.88 187.88 187.27 12,729,300
+Feb 12, 2025 185.23 186.83 183.63 185.43 184.83 17,632,300
+Feb 11, 2025 186.84 188.80 186.08 187.07 186.47 13,028,100
+Feb 10, 2025 189.06 189.99 187.61 188.20 187.59 16,606,000
+Feb 7, 2025 192.74 193.01 185.10 187.14 186.54 29,565,700
+Feb 6, 2025 190.99 193.83 190.49 193.31 192.69 20,816,600
+Feb 5, 2025 193.10 194.55 189.91 193.30 192.68 43,666,400
+Feb 4, 2025 204.50 208.70 204.26 207.71 207.04 28,285,400
+Feb 3, 2025 202.21 205.22 201.66 202.64 201.99 16,719,500
+Jan 31, 2025 203.71 207.08 203.58 205.60 204.94 17,060,300
+Jan 30, 2025 199.76 203.24 199.47 202.63 201.98 14,571,500
+Jan 29, 2025 197.37 198.46 195.19 197.18 196.54 12,287,800
+Jan 28, 2025 194.65 197.23 192.61 197.07 196.43 15,939,200
+Jan 27, 2025 194.19 198.67 192.70 193.77 193.14 24,970,200
+Jan 24, 2025 199.85 202.57 199.78 201.90 201.25 12,732,400
+Jan 23, 2025 199.98 201.94 196.82 199.58 198.94 15,170,800
+Jan 22, 2025 200.55 202.12 199.20 200.03 199.38 15,477,400
+Jan 21, 2025 200.51 203.84 199.44 199.63 198.99 19,005,200
+Jan 17, 2025 198.05 198.81 195.31 197.55 196.91 22,109,100
+Jan 16, 2025 195.82 196.98 194.30 194.41 193.78 13,449,600
+Jan 15, 2025 194.35 197.80 193.33 196.98 196.34 12,894,900
+Jan 14, 2025 192.50 193.27 189.64 191.05 190.43 13,651,200
+Jan 13, 2025 191.35 192.49 188.66 192.29 191.67 13,169,100
+Jan 10, 2025 195.42 197.62 191.60 193.17 192.55 20,753,800
+Jan 8, 2025 193.95 197.64 193.75 195.39 194.76 14,335,300
+Jan 7, 2025 198.27 202.14 195.94 196.71 196.08 16,966,800
+Jan 6, 2025 195.15 199.56 195.06 197.96 197.32 19,483,300
+Jan 3, 2025 192.73 194.50 191.35 193.13 192.51 12,875,000
+Jan 2, 2025 191.49 193.20 188.71 190.63 190.01 17,545,200
+Dec 31, 2024 192.45 193.25 189.58 190.44 189.83 14,355,200
+Dec 30, 2024 190.87 193.78 190.36 192.69 192.07 12,209,500
+Dec 27, 2024 196.47 196.80 191.97 194.04 193.41 14,693,000
+Dec 26, 2024 196.74 198.16 195.87 197.10 196.46 7,907,900
+Dec 24, 2024 196.17 197.67 195.20 197.57 196.93 6,809,800
+Dec 23, 2024 194.03 196.49 191.63 195.99 195.36 15,235,900
+Dec 20, 2024 187.01 194.13 186.37 192.96 192.34 45,319,700
+Dec 19, 2024 193.28 194.60 189.52 189.70 189.09 26,981,200
+Dec 18, 2024 196.83 198.69 189.28 190.15 189.54 27,638,400
+Dec 17, 2024 198.53 202.88 196.69 197.12 196.48 24,129,500
+Dec 16, 2024 194.37 200.64 194.11 198.16 197.52 32,248,600
+Dec 13, 2024 192.71 194.34 191.26 191.38 190.76 18,883,200
+Dec 12, 2024 196.30 196.71 193.28 193.63 193.00 25,197,800
+Dec 11, 2024 186.70 196.89 186.26 196.71 196.08 41,664,500
+Dec 10, 2024 184.54 188.03 182.67 186.53 185.93 34,317,400
+Dec 9, 2024 175.71 178.04 175.40 177.10 176.53 19,887,800
+Dec 6, 2024 173.88 176.84 173.55 176.49 175.72 13,319,500
+Dec 5, 2024 177.32 177.71 174.01 174.31 173.55 16,145,500
+Dec 4, 2024 172.78 176.43 172.75 176.09 175.32 18,239,800
+Dec 3, 2024 173.12 174.32 172.51 173.02 172.27 15,721,500
+Dec 2, 2024 170.32 173.60 170.27 172.98 172.23 16,593,400
+Nov 29, 2024 170.06 170.87 168.75 170.49 169.75 9,250,700
+Nov 27, 2024 170.68 171.14 169.67 170.82 170.08 12,433,400
+Nov 26, 2024 169.49 171.49 169.43 170.62 169.88 14,937,500
+Nov 25, 2024 167.99 170.46 167.40 169.43 168.69 21,395,700
+Nov 22, 2024 167.16 168.26 165.71 166.57 165.84 24,497,000
+Nov 21, 2024 175.46 175.58 165.31 169.24 168.50 38,839,400
+Nov 20, 2024 178.83 179.11 175.33 177.33 176.56 15,729,800
+Nov 19, 2024 175.24 180.17 175.12 179.58 178.80 15,392,900
+Nov 18, 2024 174.96 176.91 174.42 176.80 176.03 18,662,800
+Nov 15, 2024 175.64 175.88 172.74 173.89 173.13 21,708,900
+Nov 14, 2024 179.75 180.45 176.03 177.35 176.58 17,925,800
+Nov 13, 2024 182.15 182.62 180.12 180.49 179.70 13,969,700
+Nov 12, 2024 181.38 184.02 180.99 183.32 182.52 14,065,800
+Nov 11, 2024 180.07 182.09 179.99 181.97 181.18 12,503,400
+Nov 8, 2024 182.00 182.35 179.57 179.86 179.08 15,021,500
+Nov 7, 2024 179.11 182.58 178.89 182.28 181.49 16,730,400
+Nov 6, 2024 175.35 178.64 175.04 178.33 177.55 27,061,500
+Nov 5, 2024 170.83 172.10 170.37 171.41 170.66 12,518,300
+Nov 4, 2024 171.24 171.92 169.49 170.68 169.94 16,194,000
+Nov 1, 2024 171.54 173.82 170.31 172.65 171.90 21,752,900
+Oct 31, 2024 174.72 178.42 172.56 172.69 171.94 32,801,900
+Oct 30, 2024 182.41 183.79 175.74 176.14 175.37 49,698,300
+Oct 29, 2024 169.38 171.86 168.66 171.14 170.39 28,916,100
+Oct 28, 2024 170.59 170.61 165.79 168.34 167.61 20,858,300
+Oct 25, 2024 165.37 167.40 165.23 166.99 166.26 14,566,400
+Oct 24, 2024 164.59 165.05 162.77 164.53 163.81 12,764,400
+Oct 23, 2024 166.43 167.60 163.63 164.48 163.76 12,754,300
+Oct 22, 2024 164.70 167.47 164.67 166.82 166.09 11,958,600
+Oct 21, 2024 164.58 166.22 164.30 165.80 165.08 11,384,000
+Oct 18, 2024 164.87 166.37 164.75 165.05 164.33 13,091,300
+Oct 17, 2024 167.38 167.93 164.37 164.51 163.79 15,113,400
+Oct 16, 2024 166.03 167.28 165.22 166.74 166.01 9,968,500
+Oct 15, 2024 167.14 169.09 166.05 166.90 166.17 14,829,300
+Oct 14, 2024 164.91 167.62 164.78 166.35 165.63 9,981,800
+Oct 11, 2024 163.33 165.27 162.50 164.52 163.80 10,946,000
+Oct 10, 2024 162.11 164.31 161.64 163.18 162.47 12,900,500