Datetime stringdate 2025-12-02 14:30:00 2025-12-09 07:00:00 | adj close float64 0.14 92.7k | close float64 0.14 92.7k | high float64 0.14 92.7k | low float64 0.14 92.5k | open float64 0.14 92.7k | volume int64 0 3.72B |
|---|---|---|---|---|---|---|
2025-12-02 14:30:00+00:00 | 284.540009 | 284.540009 | 284.689911 | 282.630096 | 283 | 3,529,286 |
2025-12-02 14:45:00+00:00 | 283.390015 | 283.390015 | 285.049988 | 283.079987 | 284.51001 | 1,825,716 |
2025-12-02 15:00:00+00:00 | 284.76001 | 284.76001 | 284.950012 | 283.26001 | 283.394989 | 1,169,951 |
2025-12-02 15:15:00+00:00 | 284.570007 | 284.570007 | 285.30899 | 284.480011 | 284.75 | 1,353,220 |
2025-12-02 15:30:00+00:00 | 285.934998 | 285.934998 | 285.950012 | 284.149994 | 284.540009 | 1,491,595 |
2025-12-02 15:45:00+00:00 | 286.955505 | 286.955505 | 286.980011 | 285.76001 | 285.950012 | 2,107,533 |
2025-12-02 16:00:00+00:00 | 286.049988 | 286.049988 | 287.399994 | 285.945007 | 286.940002 | 1,643,922 |
2025-12-02 16:15:00+00:00 | 285.540009 | 285.540009 | 286.322815 | 285.369995 | 286.040009 | 971,865 |
2025-12-02 16:30:00+00:00 | 285.806396 | 285.806396 | 285.880005 | 284.829987 | 285.540009 | 1,062,249 |
2025-12-02 16:45:00+00:00 | 285.149994 | 285.149994 | 285.940002 | 285.149994 | 285.809998 | 550,055 |
2025-12-02 17:00:00+00:00 | 285.220001 | 285.220001 | 285.299988 | 284.829987 | 285.151306 | 650,647 |
2025-12-02 17:15:00+00:00 | 285.869995 | 285.869995 | 285.999908 | 285.179993 | 285.230011 | 584,105 |
2025-12-02 17:30:00+00:00 | 286.156891 | 286.156891 | 286.339996 | 285.880005 | 285.880005 | 570,585 |
2025-12-02 17:45:00+00:00 | 285.163513 | 285.163513 | 286.204987 | 285.160004 | 286.170013 | 608,764 |
2025-12-02 18:00:00+00:00 | 285.170013 | 285.170013 | 285.470001 | 285.049988 | 285.149994 | 868,855 |
2025-12-02 18:15:00+00:00 | 285.214996 | 285.214996 | 285.390015 | 284.940002 | 285.179993 | 677,454 |
2025-12-02 18:30:00+00:00 | 285.220001 | 285.220001 | 285.329987 | 285.015015 | 285.200012 | 394,427 |
2025-12-02 18:45:00+00:00 | 285.139893 | 285.139893 | 285.399994 | 285.015015 | 285.220001 | 440,214 |
2025-12-02 19:00:00+00:00 | 285.984985 | 285.984985 | 286.089996 | 285.109985 | 285.119995 | 723,215 |
2025-12-02 19:15:00+00:00 | 285.625 | 285.625 | 286.130005 | 285.420013 | 285.98999 | 589,092 |
2025-12-02 19:30:00+00:00 | 286.130005 | 286.130005 | 286.380005 | 285.580109 | 285.600006 | 584,320 |
2025-12-02 19:45:00+00:00 | 286.408112 | 286.408112 | 286.649994 | 286.049988 | 286.140015 | 719,185 |
2025-12-02 20:00:00+00:00 | 286.73999 | 286.73999 | 286.779907 | 286.200012 | 286.410004 | 10,938,970 |
2025-12-02 20:15:00+00:00 | 286.23999 | 286.23999 | 286.820007 | 286.100098 | 286.75 | 617,032 |
2025-12-02 20:30:00+00:00 | 286.429993 | 286.429993 | 286.470001 | 286.190094 | 286.23999 | 971,827 |
2025-12-02 20:45:00+00:00 | 286.230011 | 286.230011 | 286.609985 | 285.709991 | 286.450012 | 2,160,825 |
2025-12-03 14:30:00+00:00 | 287.725586 | 287.725586 | 288.609985 | 285.899994 | 286.200012 | 3,576,056 |
2025-12-03 14:45:00+00:00 | 287.850006 | 287.850006 | 288.119507 | 286.98999 | 287.700012 | 1,292,370 |
2025-12-03 15:00:00+00:00 | 287.769989 | 287.769989 | 288.23999 | 287.339996 | 287.845001 | 1,065,178 |
2025-12-03 15:15:00+00:00 | 287.340515 | 287.340515 | 287.869995 | 287.299988 | 287.779999 | 693,624 |
2025-12-03 15:30:00+00:00 | 286.23999 | 286.23999 | 287.589996 | 286.190002 | 287.320007 | 1,269,013 |
2025-12-03 15:45:00+00:00 | 286.040009 | 286.040009 | 286.752014 | 286.029999 | 286.26001 | 813,629 |
2025-12-03 16:00:00+00:00 | 286.410004 | 286.410004 | 286.649902 | 285.75 | 286.019989 | 890,668 |
2025-12-03 16:15:00+00:00 | 286.410004 | 286.410004 | 286.73999 | 285.950012 | 286.410004 | 608,283 |
2025-12-03 16:30:00+00:00 | 286.724091 | 286.724091 | 286.820007 | 286.299988 | 286.420013 | 549,148 |
2025-12-03 16:45:00+00:00 | 285.839996 | 285.839996 | 286.715088 | 285.640015 | 286.709991 | 614,402 |
2025-12-03 17:00:00+00:00 | 285.914093 | 285.914093 | 285.940002 | 285.5 | 285.829987 | 451,175 |
2025-12-03 17:15:00+00:00 | 286.38501 | 286.38501 | 286.454987 | 285.850098 | 285.920013 | 512,234 |
2025-12-03 17:30:00+00:00 | 285.915009 | 285.915009 | 286.440002 | 285.709991 | 286.350006 | 416,671 |
2025-12-03 17:45:00+00:00 | 285.865509 | 285.865509 | 286.119995 | 285.720001 | 285.929993 | 405,539 |
2025-12-03 18:00:00+00:00 | 285.570007 | 285.570007 | 286.089996 | 285.440002 | 285.880005 | 471,434 |
2025-12-03 18:15:00+00:00 | 285.679291 | 285.679291 | 285.899994 | 285.339996 | 285.570007 | 833,742 |
2025-12-03 18:30:00+00:00 | 285.890015 | 285.890015 | 285.910004 | 285.63501 | 285.679993 | 320,806 |
2025-12-03 18:45:00+00:00 | 285.480011 | 285.480011 | 285.940002 | 285.440186 | 285.899994 | 328,521 |
2025-12-03 19:00:00+00:00 | 285.339996 | 285.339996 | 285.630005 | 285.109985 | 285.459991 | 444,242 |
2025-12-03 19:15:00+00:00 | 285.209991 | 285.209991 | 285.517487 | 284.884308 | 285.339996 | 525,034 |
2025-12-03 19:30:00+00:00 | 284.640015 | 284.640015 | 285.249908 | 284.450012 | 285.230011 | 900,693 |
2025-12-03 19:45:00+00:00 | 284.769806 | 284.769806 | 285.100006 | 284.369995 | 284.630005 | 594,352 |
2025-12-03 20:00:00+00:00 | 284.630005 | 284.630005 | 284.829987 | 284.459991 | 284.76001 | 646,691 |
2025-12-03 20:15:00+00:00 | 284.554993 | 284.554993 | 284.692993 | 284.274994 | 284.619995 | 9,016,595 |
2025-12-03 20:30:00+00:00 | 284.480011 | 284.480011 | 284.609985 | 283.890015 | 284.549988 | 682,536 |
2025-12-03 20:45:00+00:00 | 284.149994 | 284.149994 | 284.700012 | 283.540009 | 284.480011 | 2,795,077 |
2025-12-04 14:30:00+00:00 | 282.769989 | 282.769989 | 284.730011 | 282.320099 | 284.109985 | 2,626,537 |
2025-12-04 14:45:00+00:00 | 281.440002 | 281.440002 | 282.769989 | 281.195007 | 282.769989 | 1,474,526 |
2025-12-04 15:00:00+00:00 | 281.869904 | 281.869904 | 282 | 281.059998 | 281.429993 | 1,114,230 |
2025-12-04 15:15:00+00:00 | 281.225006 | 281.225006 | 282.079987 | 280.269989 | 281.820007 | 1,195,550 |
2025-12-04 15:30:00+00:00 | 281.339996 | 281.339996 | 281.600006 | 281.125 | 281.209991 | 782,649 |
2025-12-04 15:45:00+00:00 | 280.769989 | 280.769989 | 281.549988 | 280.440002 | 281.339996 | 803,815 |
2025-12-04 16:00:00+00:00 | 280.350006 | 280.350006 | 281.024994 | 280.140015 | 280.779999 | 679,915 |
2025-12-04 16:15:00+00:00 | 280.279999 | 280.279999 | 280.545013 | 279.809998 | 280.329987 | 719,982 |
2025-12-04 16:30:00+00:00 | 280.23999 | 280.23999 | 280.769989 | 280.140015 | 280.285004 | 651,620 |
2025-12-04 16:45:00+00:00 | 280.342896 | 280.342896 | 280.933502 | 280.25 | 280.25 | 537,745 |
2025-12-04 17:00:00+00:00 | 280.275696 | 280.275696 | 280.73999 | 280.019989 | 280.329987 | 583,009 |
2025-12-04 17:15:00+00:00 | 280.11499 | 280.11499 | 280.309998 | 279.937805 | 280.284485 | 513,020 |
2025-12-04 17:30:00+00:00 | 280.069214 | 280.069214 | 280.339996 | 279.809998 | 280.130005 | 524,805 |
2025-12-04 17:45:00+00:00 | 280.319611 | 280.319611 | 280.486694 | 280.029999 | 280.089996 | 395,214 |
2025-12-04 18:00:00+00:00 | 279.910004 | 279.910004 | 280.319885 | 279.640015 | 280.299988 | 449,173 |
2025-12-04 18:15:00+00:00 | 280.005005 | 280.005005 | 280.140015 | 279.809998 | 279.910004 | 437,037 |
2025-12-04 18:30:00+00:00 | 279.809998 | 279.809998 | 280.100006 | 279.600006 | 279.98999 | 543,114 |
2025-12-04 18:45:00+00:00 | 279.380005 | 279.380005 | 280.029999 | 279.380005 | 279.820007 | 596,801 |
2025-12-04 19:00:00+00:00 | 279.420013 | 279.420013 | 279.570007 | 279.109985 | 279.380005 | 709,035 |
2025-12-04 19:15:00+00:00 | 278.859985 | 278.859985 | 279.450012 | 278.589996 | 279.420013 | 725,536 |
2025-12-04 19:30:00+00:00 | 279.970001 | 279.970001 | 279.970001 | 278.820007 | 278.859985 | 698,641 |
2025-12-04 19:45:00+00:00 | 280.339996 | 280.339996 | 280.350006 | 279.890015 | 279.970001 | 654,285 |
2025-12-04 20:00:00+00:00 | 280.340088 | 280.340088 | 280.730011 | 280.160004 | 280.329987 | 786,616 |
2025-12-04 20:15:00+00:00 | 280.125 | 280.125 | 280.549988 | 280.089996 | 280.339996 | 668,454 |
2025-12-04 20:30:00+00:00 | 280.130005 | 280.130005 | 280.23999 | 279.899994 | 280.119995 | 730,365 |
2025-12-04 20:45:00+00:00 | 280.649994 | 280.649994 | 280.690002 | 279.579987 | 280.140015 | 2,435,143 |
2025-12-05 14:30:00+00:00 | 279.5 | 279.5 | 281.049988 | 279.269989 | 280.540009 | 2,041,658 |
2025-12-05 14:45:00+00:00 | 280.179993 | 280.179993 | 280.26001 | 279.299988 | 279.5 | 782,182 |
2025-12-05 15:00:00+00:00 | 280.670105 | 280.670105 | 280.700012 | 279.679993 | 280.209991 | 794,823 |
2025-12-05 15:15:00+00:00 | 280.455109 | 280.455109 | 281.140015 | 280.309998 | 280.690002 | 774,482 |
2025-12-05 15:30:00+00:00 | 280.325012 | 280.325012 | 280.980011 | 280.209991 | 280.459991 | 731,532 |
2025-12-05 15:45:00+00:00 | 280.075012 | 280.075012 | 280.51001 | 279.809998 | 280.332794 | 523,728 |
2025-12-05 16:00:00+00:00 | 279.850006 | 279.850006 | 280.320007 | 279.779999 | 280.079987 | 457,038 |
2025-12-05 16:15:00+00:00 | 279.295013 | 279.295013 | 279.940002 | 279.290009 | 279.850006 | 1,866,949 |
2025-12-05 16:30:00+00:00 | 279.049988 | 279.049988 | 279.339996 | 278.790009 | 279.299988 | 647,530 |
2025-12-05 16:45:00+00:00 | 278.779999 | 278.779999 | 279.179993 | 278.76001 | 279.029999 | 566,820 |
2025-12-05 17:00:00+00:00 | 278.119995 | 278.119995 | 278.850006 | 278.119995 | 278.769989 | 652,443 |
2025-12-05 17:15:00+00:00 | 278.315002 | 278.315002 | 278.540009 | 278.11499 | 278.119995 | 452,962 |
2025-12-05 17:30:00+00:00 | 279.033508 | 279.033508 | 279.079803 | 278.049988 | 278.315002 | 525,389 |
2025-12-05 17:45:00+00:00 | 279.390015 | 279.390015 | 279.450012 | 278.804108 | 279.029999 | 435,265 |
2025-12-05 18:00:00+00:00 | 279.140015 | 279.140015 | 279.450012 | 279.019012 | 279.380005 | 337,973 |
2025-12-05 18:15:00+00:00 | 279.440002 | 279.440002 | 279.480103 | 278.890015 | 279.140015 | 394,678 |
2025-12-05 18:30:00+00:00 | 279.179688 | 279.179688 | 279.570007 | 279.070007 | 279.480011 | 396,529 |
2025-12-05 18:45:00+00:00 | 278.700012 | 278.700012 | 279.279999 | 278.584991 | 279.179993 | 358,138 |
2025-12-05 19:00:00+00:00 | 279.420013 | 279.420013 | 279.445892 | 278.649994 | 278.690002 | 372,649 |
2025-12-05 19:15:00+00:00 | 279.233795 | 279.233795 | 279.429993 | 279.109985 | 279.429993 | 426,516 |
2025-12-05 19:30:00+00:00 | 278.874512 | 278.874512 | 279.299988 | 278.73999 | 279.230011 | 463,136 |
2025-12-05 19:45:00+00:00 | 278.883209 | 278.883209 | 279.019989 | 278.728394 | 278.880005 | 505,325 |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 9