Skip to content

Instantly share code, notes, and snippets.

@SapioBeasley

SapioBeasley/appl.csv

Last active October 3, 2021 10:38
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save SapioBeasley/08590093823bb59a1a9fc924b2285164 to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save SapioBeasley/08590093823bb59a1a9fc924b2285164 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
appl.csv
Date Open High Low Close Adj Close Volume
2019-03-12 180.000000 182.669998 179.369995 180.910004 178.572662 32467600
2019-03-13 182.250000 183.300003 180.919998 181.710007 179.362320 31032500
2019-03-14 183.899994 184.100006 182.559998 183.729996 181.356216 23579500
2019-03-15 184.850006 187.330002 183.740005 186.119995 183.715332 39042900
2019-03-18 185.800003 188.389999 185.789993 188.020004 185.590805 26219800
2019-03-19 188.350006 188.990005 185.919998 186.529999 184.120056 31646400
2019-03-20 186.229996 189.490005 184.729996 188.160004 185.728989 31035200
2019-03-21 190.020004 196.330002 189.809998 195.089996 192.569427 51034200
2019-03-22 195.339996 197.690002 190.779999 191.050003 188.581650 42407700
2019-03-25 191.509995 191.979996 186.600006 188.740005 186.301483 43845300
2019-03-26 191.660004 192.880005 184.580002 186.789993 184.376678 49800500
2019-03-27 188.750000 189.759995 186.550003 188.470001 186.034973 29848400
2019-03-28 188.949997 189.559998 187.529999 188.720001 186.281738 20780400
2019-03-29 189.830002 190.080002 188.539993 189.949997 187.495865 23564000
2019-04-01 191.639999 191.679993 188.380005 191.240005 188.769211 27862000
2019-04-02 191.089996 194.460007 191.050003 194.020004 191.513290 22765700
2019-04-03 193.250000 196.500000 193.149994 195.350006 192.826111 23271800
2019-04-04 194.789993 196.369995 193.139999 195.690002 193.161682 19114300
2019-04-05 196.449997 197.100006 195.929993 197.000000 194.454758 18526600
2019-04-08 196.419998 200.229996 196.339996 200.100006 197.514709 25881700
2019-04-09 200.320007 202.850006 199.229996 199.500000 196.922470 35768200
2019-04-10 198.679993 200.740005 198.179993 200.619995 198.027985 21695300
2019-04-11 200.850006 201.000000 198.440002 198.949997 196.379578 20900800
2019-04-12 199.199997 200.139999 196.210007 198.869995 196.300613 27760700
2019-04-15 198.580002 199.850006 198.009995 199.229996 196.655960 17536600
2019-04-16 199.460007 201.369995 198.559998 199.250000 196.675705 25696400
2019-04-17 199.539993 203.380005 198.610001 203.130005 200.505585 28906800
2019-04-18 203.119995 204.149994 202.520004 203.860001 201.226151 24195800
2019-04-22 202.830002 204.940002 202.339996 204.529999 201.887497 19439500
2019-04-23 204.429993 207.750000 203.899994 207.479996 204.799362 23323000
2019-04-24 207.360001 208.479996 207.050003 207.160004 204.483505 17540600
2019-04-25 206.830002 207.759995 205.119995 205.279999 202.627808 18543200
2019-04-26 204.899994 205.000000 202.119995 204.300003 201.660461 18649100
2019-04-29 204.399994 205.970001 203.860001 204.610001 201.966461 22204700
2019-04-30 203.059998 203.399994 199.110001 200.669998 198.077362 46534900
2019-05-01 209.880005 215.309998 209.229996 210.520004 207.800110 64827300
2019-05-02 209.839996 212.649994 208.130005 209.149994 206.447800 31996300
2019-05-03 210.889999 211.839996 210.229996 211.750000 209.014221 20892400
2019-05-06 204.289993 208.839996 203.500000 208.479996 205.786469 32443100
2019-05-07 205.880005 207.419998 200.830002 202.860001 200.239075 38763700
2019-05-08 201.899994 205.339996 201.750000 202.899994 200.278534 26339500
2019-05-09 200.399994 201.679993 196.660004 200.720001 198.126709 34908600
2019-05-10 197.419998 198.850006 192.770004 197.179993 195.381973 41208700
2019-05-13 187.710007 189.479996 182.850006 185.720001 184.026489 57430600
2019-05-14 186.410004 189.699997 185.410004 188.660004 186.939667 36529700
2019-05-15 186.270004 191.750000 186.020004 190.919998 189.179062 26544700
2019-05-16 189.910004 192.470001 188.839996 190.080002 188.346725 33031400
2019-05-17 186.929993 190.899994 186.759995 189.000000 187.276581 32879100
2019-05-20 183.520004 184.350006 180.279999 183.089996 181.420471 38612300
2019-05-21 185.220001 188.000000 184.699997 186.600006 184.898468 28364800
2019-05-22 184.660004 185.710007 182.550003 182.779999 181.113281 29748600
2019-05-23 179.800003 180.539993 177.809998 179.660004 178.021744 36529700
2019-05-24 180.199997 182.139999 178.619995 178.970001 177.338043 23714700
2019-05-28 178.919998 180.589996 177.910004 178.229996 176.604782 27948200
2019-05-29 176.419998 179.350006 176.000000 177.380005 175.762527 28481200
2019-05-30 177.949997 179.229996 176.669998 178.300003 176.674149 21218400
2019-05-31 176.229996 177.990005 174.990005 175.070007 173.473602 27043600
2019-06-03 175.600006 177.919998 170.270004 173.300003 171.719727 40396100
2019-06-04 175.440002 179.830002 174.520004 179.639999 178.001923 30968000
2019-06-05 184.279999 184.990005 181.139999 182.539993 180.875458 29773400
2019-06-06 183.080002 185.470001 182.149994 185.220001 183.531036 22526300
2019-06-07 186.509995 191.919998 185.770004 190.149994 188.416077 30684400
2019-06-10 191.809998 195.369995 191.619995 192.580002 190.823929 26220900
2019-06-11 194.860001 196.000000 193.600006 194.809998 193.033585 26932900
2019-06-12 193.949997 195.970001 193.389999 194.190002 192.419250 18221800
2019-06-13 194.699997 196.789993 193.600006 194.149994 192.379593 21674600
2019-06-14 191.550003 193.589996 190.300003 192.740005 190.982468 18761500
2019-06-17 192.899994 194.960007 192.169998 193.889999 192.121979 14669100
2019-06-18 196.050003 200.289993 195.210007 198.449997 196.640396 26551000
2019-06-19 199.679993 199.880005 197.309998 197.869995 196.065689 21124200
2019-06-20 200.369995 200.610001 198.029999 199.460007 197.641190 21514000
2019-06-21 198.800003 200.850006 198.149994 198.779999 196.967377 47800600
2019-06-24 198.539993 200.160004 198.169998 198.580002 196.769211 18220400
2019-06-25 198.429993 199.259995 195.289993 195.570007 193.786667 21070300
2019-06-26 197.770004 200.990005 197.350006 199.800003 197.978088 26067500
2019-06-27 200.289993 201.570007 199.570007 199.740005 197.918640 20899700
2019-06-28 198.679993 199.500000 197.050003 197.919998 196.115219 31110600
2019-07-01 203.169998 204.490005 200.649994 201.550003 199.712143 27316700
2019-07-02 201.410004 203.130005 201.360001 202.729996 200.881363 16935200
2019-07-03 203.279999 204.440002 202.690002 204.410004 202.546051 11362000
2019-07-05 203.350006 205.080002 202.899994 204.229996 202.367676 17265500
2019-07-08 200.809998 201.399994 198.410004 200.020004 198.196075 25338600
2019-07-09 199.199997 201.509995 198.809998 201.240005 199.404968 20578000
2019-07-10 201.850006 203.729996 201.559998 203.229996 201.376816 17897100
2019-07-11 203.309998 204.389999 201.710007 201.750000 199.910309 20191800
2019-07-12 202.449997 204.000000 202.199997 203.300003 201.446182 17595200
2019-07-15 204.089996 205.869995 204.000000 205.210007 203.338760 16947400
2019-07-16 204.589996 206.110001 203.500000 204.500000 202.635223 16866800
2019-07-17 204.050003 205.089996 203.270004 203.350006 201.495712 14107500
2019-07-18 204.000000 205.880005 203.699997 205.660004 203.784653 18582200
2019-07-19 205.789993 206.500000 202.360001 202.589996 200.742645 20929300
2019-07-22 203.649994 207.229996 203.610001 207.220001 205.330429 22277900
2019-07-23 208.460007 208.910004 207.289993 208.839996 206.935638 18355200
2019-07-24 207.669998 209.149994 207.169998 208.669998 206.767212 14991600
2019-07-25 208.889999 209.240005 206.729996 207.020004 205.132263 13909600
2019-07-26 207.479996 209.729996 207.139999 207.740005 205.845688 17618900
2019-07-29 208.460007 210.639999 208.440002 209.679993 207.767990 21673400
2019-07-30 208.759995 210.160004 207.309998 208.779999 206.876190 33935700
2019-07-31 216.419998 221.369995 211.300003 213.039993 211.097366 69281400
2019-08-01 213.899994 218.029999 206.740005 208.429993 206.529373 54017900
2019-08-02 205.529999 206.429993 201.630005 204.020004 202.159607 40862100
2019-08-05 197.990005 198.649994 192.580002 193.339996 191.576981 52393000
2019-08-06 196.309998 198.070007 194.039993 197.000000 195.203613 35824800
2019-08-07 195.410004 199.559998 193.820007 199.039993 197.225006 33364400
2019-08-08 200.199997 203.529999 199.389999 203.429993 201.574982 27009500
2019-08-09 201.300003 202.759995 199.289993 200.990005 199.913925 24619700
2019-08-12 199.619995 202.050003 199.149994 200.479996 199.406647 22474900
2019-08-13 201.020004 212.139999 200.479996 208.970001 207.851212 47218500
2019-08-14 203.160004 206.440002 202.589996 202.750000 201.664505 36547400
2019-08-15 203.460007 205.139999 199.669998 201.740005 200.659912 27227400
2019-08-16 204.279999 207.160004 203.839996 206.500000 205.394424 27620400
2019-08-19 210.619995 212.729996 210.029999 210.350006 209.223816 24413600
2019-08-20 210.880005 213.350006 210.320007 210.360001 209.233765 26884300
2019-08-21 212.990005 213.649994 211.600006 212.639999 211.501556 21535400
2019-08-22 213.190002 214.440002 210.750000 212.460007 211.322525 22253700
2019-08-23 209.429993 212.050003 201.000000 202.639999 201.555099 46818000
2019-08-26 205.860001 207.190002 205.059998 206.490005 205.384476 26043600
2019-08-27 207.860001 208.550003 203.529999 204.160004 203.066956 25873300
2019-08-28 204.100006 205.720001 203.320007 205.529999 204.429626 15938800
2019-08-29 208.500000 209.320007 206.660004 209.009995 207.890976 20990500
2019-08-30 210.160004 210.449997 207.199997 208.740005 207.622437 21143400
2019-09-03 206.429993 206.979996 204.220001 205.699997 204.598694 20023000
2019-09-04 208.389999 209.479996 207.320007 209.190002 208.070038 19188100
2019-09-05 212.000000 213.970001 211.509995 213.279999 212.138123 23913700
2019-09-06 214.050003 214.419998 212.509995 213.259995 212.118225 19362300
2019-09-09 214.839996 216.440002 211.070007 214.169998 213.023361 27309400
2019-09-10 213.860001 216.779999 211.710007 216.699997 215.539810 31777900
2019-09-11 218.070007 223.710007 217.729996 223.589996 222.392929 44289600
2019-09-12 224.800003 226.419998 222.860001 223.089996 221.895599 32036300
2019-09-13 220.000000 220.789993 217.020004 218.750000 217.578842 39763300
2019-09-16 217.729996 220.130005 217.559998 219.899994 218.722687 21158100
2019-09-17 219.960007 220.820007 219.119995 220.699997 219.518402 18318700
2019-09-18 221.059998 222.850006 219.440002 222.770004 221.577332 25340000
2019-09-19 222.009995 223.759995 220.369995 220.960007 219.777023 22060600
2019-09-20 221.380005 222.559998 217.470001 217.729996 216.564285 55413100
2019-09-23 218.949997 219.839996 217.649994 218.720001 217.548996 19165500
2019-09-24 221.029999 222.490005 217.190002 217.679993 216.514557 31190800
2019-09-25 218.550003 221.500000 217.139999 221.029999 219.846634 21903400
2019-09-26 220.000000 220.940002 218.830002 219.889999 218.712738 18833500
2019-09-27 220.539993 220.960007 217.279999 218.820007 217.648483 25352000
2019-09-30 220.899994 224.580002 220.789993 223.970001 222.770889 25977400
2019-10-01 225.070007 228.220001 224.199997 224.589996 223.387573 34805800
2019-10-02 223.059998 223.580002 217.929993 218.960007 217.787720 34612300
2019-10-03 218.429993 220.960007 215.130005 220.820007 219.637756 28606500
2019-10-04 225.639999 227.490005 223.889999 227.009995 225.794617 34619700
2019-10-07 226.270004 229.929993 225.839996 227.059998 225.844345 30576500
2019-10-08 225.820007 228.059998 224.330002 224.399994 223.198593 27955000
2019-10-09 227.029999 227.789993 225.639999 227.029999 225.814514 18692600
2019-10-10 227.929993 230.440002 227.300003 230.089996 228.858124 28253400
2019-10-11 232.949997 237.639999 232.309998 236.210007 234.945358 41698900
2019-10-14 234.899994 238.130005 234.669998 235.869995 234.607178 24106900
2019-10-15 236.389999 237.649994 234.880005 235.320007 234.060135 21840000
2019-10-16 233.369995 235.240005 233.199997 234.369995 233.115204 18475800
2019-10-17 235.089996 236.149994 233.520004 235.279999 234.020340 16896300
2019-10-18 234.589996 237.580002 234.289993 236.410004 235.144302 24358400
2019-10-21 237.520004 240.990005 237.320007 240.509995 239.222336 21811800
2019-10-22 241.160004 242.199997 239.619995 239.960007 238.675293 20573400
2019-10-23 242.100006 243.240005 241.220001 243.179993 241.878036 18957200
2019-10-24 244.509995 244.800003 241.809998 243.580002 242.275894 17318800
2019-10-25 243.160004 246.729996 242.880005 246.580002 245.259842 18369300
2019-10-28 247.419998 249.250000 246.720001 249.050003 247.716614 24143200
2019-10-29 248.970001 249.750000 242.570007 243.289993 241.987442 35709900
2019-10-30 244.759995 245.300003 241.210007 243.259995 241.957611 31130500
2019-10-31 247.240005 249.169998 237.259995 248.759995 247.428162 34790500
2019-11-01 249.539993 255.929993 249.160004 255.820007 254.450378 37781300
2019-11-04 257.329987 257.850006 255.380005 257.500000 256.121368 25818000
2019-11-05 257.049988 258.190002 256.320007 257.130005 255.753372 19974400
2019-11-06 256.769989 257.489990 255.369995 257.239990 255.862762 18966100
2019-11-07 258.739990 260.350006 258.109985 259.429993 258.815735 23735100
2019-11-08 258.690002 260.440002 256.850006 260.140015 259.524078 17496600
2019-11-11 258.299988 262.470001 258.279999 262.200012 261.579193 20455300
2019-11-12 261.549988 262.790009 260.920013 261.959991 261.339752 21847200
2019-11-13 261.130005 264.779999 261.070007 264.470001 263.843811 25683600
2019-11-14 263.750000 264.880005 262.100006 262.640015 262.018158 22295700
2019-11-15 263.679993 265.779999 263.010010 265.760010 265.130768 25051600
2019-11-18 265.799988 267.429993 264.230011 267.100006 266.467590 21675800
2019-11-19 267.899994 268.000000 265.390015 266.290009 265.659515 19041800
2019-11-20 265.540009 266.079987 260.399994 263.190002 262.566864 26558600
2019-11-21 263.690002 264.010010 261.179993 262.010010 261.389648 30348800
2019-11-22 262.589996 263.179993 260.839996 261.779999 261.160187 16331300
2019-11-25 262.709991 266.440002 262.519989 266.369995 265.739319 21005100
2019-11-26 266.940002 267.160004 262.500000 264.290009 263.664246 26301900
2019-11-27 265.579987 267.980011 265.309998 267.839996 267.205841 16308900
2019-11-29 266.600006 268.000000 265.899994 267.250000 266.617249 11654400
2019-12-02 267.269989 268.250000 263.450012 264.160004 263.534546 23621800
2019-12-03 258.309998 259.529999 256.290009 259.450012 258.835724 28607600
2019-12-04 261.070007 263.309998 260.679993 261.739990 261.120270 16795400
2019-12-05 263.790009 265.890015 262.730011 265.579987 264.951172 18606100
2019-12-06 267.480011 271.000000 267.299988 270.709991 270.069031 26518900
2019-12-09 270.000000 270.799988 264.910004 266.920013 266.288025 32010600
2019-12-10 268.600006 270.070007 265.859985 268.480011 267.844330 22605100
2019-12-11 268.809998 271.100006 268.500000 270.769989 270.128906 19689200
2019-12-12 267.779999 272.559998 267.320007 271.459991 270.817261 34327600
2019-12-13 271.459991 275.299988 270.929993 275.149994 274.498535 33396900
2019-12-16 277.000000 280.790009 276.980011 279.859985 279.197357 32046500
2019-12-17 279.570007 281.769989 278.799988 280.410004 279.746094 28539600
2019-12-18 279.799988 281.899994 279.119995 279.739990 279.077667 29007100
2019-12-19 279.500000 281.179993 278.950012 280.019989 279.356995 24592300
2019-12-20 282.230011 282.649994 278.559998 279.440002 278.778381 68994500
2019-12-23 280.529999 284.250000 280.369995 284.000000 283.327576 24643000
2019-12-24 284.690002 284.890015 282.920013 284.269989 283.596924 12119700
2019-12-26 284.820007 289.980011 284.700012 289.910004 289.223602 23280300
2019-12-27 291.119995 293.970001 288.119995 289.799988 289.113831 36566500
2019-12-30 289.459991 292.690002 285.220001 291.519989 290.829773 36028600
2019-12-31 289.929993 293.679993 289.519989 293.649994 292.954712 25201400
2020-01-02 296.239990 300.600006 295.190002 300.350006 299.638885 33870100
2020-01-03 297.149994 300.579987 296.500000 297.429993 296.725769 36580700
2020-01-06 293.790009 299.959991 292.750000 299.799988 299.090149 29596800
2020-01-07 299.839996 300.899994 297.480011 298.390015 297.683533 27218000
2020-01-08 297.160004 304.440002 297.160004 303.190002 302.472137 33019800
2020-01-09 307.239990 310.429993 306.200012 309.630005 308.896912 42527100
2020-01-10 310.600006 312.670013 308.250000 310.329987 309.595215 35161200
2020-01-13 311.640015 317.070007 311.149994 316.959991 316.209534 30383000
2020-01-14 316.700012 317.570007 312.170013 312.679993 311.939667 40488600
2020-01-15 311.850006 315.500000 309.549988 311.339996 310.602844 30480900
2020-01-16 313.589996 315.700012 312.089996 315.239990 314.493591 27207300
2020-01-17 316.269989 318.739990 315.000000 318.730011 317.975372 34454100
2020-01-21 317.190002 319.019989 316.000000 316.570007 315.820465 27710800
2020-01-22 318.579987 319.989990 317.309998 317.700012 316.947815 25458100
2020-01-23 317.920013 319.559998 315.649994 319.230011 318.474182 26118000
2020-01-24 320.250000 323.329987 317.519989 318.309998 317.556335 36634400
2020-01-27 310.059998 311.769989 304.880005 308.950012 308.218506 40485000
2020-01-28 312.600006 318.399994 312.190002 317.690002 316.937805 40558500
2020-01-29 324.450012 327.850006 321.380005 324.339996 323.572052 54057300
2020-01-30 320.540009 324.089996 318.750000 323.869995 323.103180 31685800
2020-01-31 320.929993 322.679993 308.290009 309.510010 308.777191 49897100
2020-02-03 304.299988 313.489990 302.220001 308.660004 307.929199 43496400
2020-02-04 315.309998 319.640015 313.630005 318.850006 318.095062 34154100
2020-02-05 323.519989 324.760010 318.950012 321.450012 320.688934 29706700
2020-02-06 322.570007 325.220001 320.260010 325.209991 324.440002 26356400
2020-02-07 322.369995 323.399994 318.000000 320.029999 320.029999 29421000
2020-02-10 314.179993 321.549988 313.850006 321.549988 321.549988 27337200
2020-02-11 323.600006 323.899994 318.709991 319.609985 319.609985 23580800
2020-02-12 321.470001 327.220001 321.470001 327.200012 327.200012 28432600
2020-02-13 324.190002 326.220001 323.350006 324.869995 324.869995 23686900
2020-02-14 324.739990 325.980011 322.850006 324.950012 324.950012 20028400
2020-02-18 315.359985 319.750000 314.609985 319.000000 319.000000 38132800
2020-02-19 320.000000 324.570007 320.000000 323.619995 323.619995 23496000
2020-02-20 322.630005 324.649994 318.209991 320.299988 320.299988 25141500
2020-02-21 318.619995 320.450012 310.500000 313.049988 313.049988 32388500
2020-02-24 297.260010 304.179993 289.230011 298.179993 298.179993 55548800
2020-02-25 300.950012 302.529999 286.130005 288.079987 288.079987 57668400
2020-02-26 286.529999 297.880005 286.500000 292.649994 292.649994 49513700
2020-02-27 281.100006 286.000000 272.959991 273.519989 273.519989 80151400
2020-02-28 257.260010 278.410004 256.369995 273.359985 273.359985 106721200
2020-03-02 282.279999 301.440002 277.720001 298.809998 298.809998 85349300
2020-03-03 303.670013 304.000000 285.799988 289.320007 289.320007 79868900
2020-03-04 296.440002 303.399994 293.130005 302.739990 302.739990 54794600
2020-03-05 295.519989 299.549988 291.410004 292.920013 292.920013 46893200
2020-03-06 282.000000 290.820007 281.230011 289.029999 289.029999 56544200
2020-03-09 263.750000 278.089996 263.000000 266.170013 266.170013 71686200
2020-03-10 277.140015 286.440002 269.369995 285.339996 285.339996 71322500
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment