Ticker Date Open High Low Close Adj Close Volume

AAPL 2/7/2023 150.64 155.23 150.64 154.65 154.4142 83322600

AAPL 2/8/2023 153.88 154.58 151.17 151.92 151.6884 64120100
AAPL 2/9/2023 153.78 154.33 150.42 150.87 150.64 56007100
AAPL 2/10/2023 149.46 151.34 149.22 151.01 151.01 57450700
AAPL 2/13/2023 150.95 154.26 150.92 153.85 153.85 62199000
AAPL 2/14/2023 152.12 153.77 150.86 153.2 153.2 61707600
AAPL 2/15/2023 153.11 155.5 152.88 155.33 155.33 65573800
AAPL 2/16/2023 153.51 156.33 153.35 153.71 153.71 68167900
AAPL 2/17/2023 152.35 153 150.85 152.55 152.55 59144100
AAPL 2/21/2023 150.2 151.3 148.41 148.48 148.48 58867200
AAPL 2/22/2023 148.87 149.95 147.16 148.91 148.91 51011300
AAPL 2/23/2023 150.09 150.34 147.24 149.4 149.4 48394200
AAPL 2/24/2023 147.11 147.19 145.72 146.71 146.71 55469600
AAPL 2/27/2023 147.71 149.17 147.45 147.92 147.92 44998500
AAPL 2/28/2023 147.05 149.08 146.83 147.41 147.41 50547000
AAPL 3/1/2023 146.83 147.23 145.01 145.31 145.31 55479000
AAPL 3/2/2023 144.38 146.71 143.9 145.91 145.91 52238100
AAPL 3/3/2023 148.04 151.11 147.33 151.03 151.03 70732300
AAPL 3/6/2023 153.79 156.3 153.46 153.83 153.83 87558000
AAPL 3/7/2023 153.7 154.03 151.13 151.6 151.6 56182000
AAPL 3/8/2023 152.81 153.47 151.83 152.87 152.87 47204800
AAPL 3/9/2023 153.56 154.54 150.23 150.59 150.59 53833600
AAPL 3/10/2023 150.21 150.94 147.61 148.5 148.5 68572400
AAPL 3/13/2023 147.81 153.14 147.7 150.47 150.47 84457100
AAPL 3/14/2023 151.28 153.4 150.1 152.59 152.59 73695900
AAPL 3/15/2023 151.19 153.25 149.92 152.99 152.99 77167900
AAPL 3/16/2023 152.16 156.46 151.64 155.85 155.85 76161100
AAPL 3/17/2023 156.08 156.74 154.28 155 155 98944600
AAPL 3/20/2023 155.07 157.82 154.15 157.4 157.4 73641400
AAPL 3/21/2023 157.32 159.4 156.54 159.28 159.28 73938300
AAPL 3/22/2023 159.3 162.14 157.81 157.83 157.83 75701800
AAPL 3/23/2023 158.83 161.55 157.68 158.93 158.93 67622100
AAPL 3/24/2023 158.86 160.34 157.85 160.25 160.25 59196500
AAPL 3/27/2023 159.94 160.77 157.87 158.28 158.28 52390300
AAPL 3/28/2023 157.97 158.49 155.98 157.65 157.65 45992200
AAPL 3/29/2023 159.37 161.05 159.35 160.77 160.77 51305700
AAPL 3/30/2023 161.53 162.47 161.27 162.36 162.36 49501700
AAPL 3/31/2023 162.44 165 161.91 164.9 164.9 68749800
AAPL 4/3/2023 164.27 166.29 164.22 166.17 166.17 56976200
AAPL 4/4/2023 166.6 166.84 165.11 165.63 165.63 46278300
AAPL 4/5/2023 164.74 165.05 161.8 163.76 163.76 51511700
AAPL 4/6/2023 162.43 164.96 162 164.66 164.66 45390100
AAPL 4/10/2023 161.42 162.03 160.08 162.03 162.03 47716900
AAPL 4/11/2023 162.35 162.36 160.51 160.8 160.8 47644200
AAPL 4/12/2023 161.22 162.06 159.78 160.1 160.1 50133100
AAPL 4/13/2023 161.63 165.8 161.42 165.56 165.56 68445600
AAPL 4/14/2023 164.59 166.32 163.82 165.21 165.21 49386500
AAPL 4/17/2023 165.09 165.39 164.03 165.23 165.23 41516200
AAPL 4/18/2023 166.1 167.41 165.65 166.47 166.47 49923000
AAPL 4/19/2023 165.8 168.16 165.54 167.63 167.63 47720200
AAPL 4/20/2023 166.09 167.87 165.56 166.65 166.65 52456400
AAPL 4/21/2023 165.05 166.45 164.49 165.02 165.02 58337300
AAPL 4/24/2023 165 165.6 163.89 165.33 165.33 41949600
AAPL 4/25/2023 165.19 166.31 163.73 163.77 163.77 48714100
AAPL 4/26/2023 163.06 165.28 162.8 163.76 163.76 45498800
AAPL 4/27/2023 165.19 168.56 165.19 168.41 168.41 64902300
AAPL 4/28/2023 168.49 169.85 167.88 169.68 169.68 55209200
AAPL 5/1/2023 169.28 170.45 168.64 169.59 169.59 52472900
AAPL 5/2/2023 170.09 170.35 167.54 168.54 168.54 48425700
AAPL 5/3/2023 169.5 170.92 167.16 167.45 167.45 65136000
AAPL 5/4/2023 164.89 167.04 164.31 165.79 165.79 81235400
AAPL 5/5/2023 170.98 174.3 170.76 173.57 173.57 1.13E+08
MSFT 2/7/2023 260.53 268.77 260.08 267.56 266.8915 50841400
MSFT 2/8/2023 273.2 276.76 266.21 266.73 266.0636 54686000
MSFT 2/9/2023 273.8 273.98 262.8 263.62 262.9614 42375100
MSFT 2/10/2023 261.53 264.09 260.66 263.1 262.4427 25818500
MSFT 2/13/2023 267.64 274.6 267.15 271.32 270.6421 44630900
MSFT 2/14/2023 272.67 274.97 269.28 272.17 271.49 37047900
MSFT 2/15/2023 268.32 270.73 266.18 269.32 269.32 28922400
MSFT 2/16/2023 264.02 266.74 261.9 262.15 262.15 29603600
MSFT 2/17/2023 259.39 260.09 256 258.06 258.06 30000100
MSFT 2/21/2023 254.48 255.49 251.59 252.67 252.67 28397400
MSFT 2/22/2023 254.09 254.34 250.34 251.51 251.51 22491100
MSFT 2/23/2023 255.56 256.84 250.48 254.77 254.77 29219100
MSFT 2/24/2023 249.96 251 248.1 249.22 249.22 24990900
MSFT 2/27/2023 252.46 252.82 249.39 250.16 250.16 21190000
MSFT 2/28/2023 249.07 251.49 248.73 249.42 249.42 22491000
MSFT 3/1/2023 250.76 250.93 245.79 246.27 246.27 27565300
MSFT 3/2/2023 246.55 251.4 245.61 251.11 251.11 24808200
MSFT 3/3/2023 252.19 255.62 251.39 255.29 255.29 30760100
MSFT 3/6/2023 256.43 260.12 255.98 256.87 256.87 24109800
MSFT 3/7/2023 256.3 257.69 253.39 254.15 254.15 21473200
MSFT 3/8/2023 254.04 254.54 250.81 253.7 253.7 17340200
MSFT 3/9/2023 255.82 259.56 251.58 252.32 252.32 26653400
MSFT 3/10/2023 251.08 252.79 247.6 248.59 248.59 28333900
MSFT 3/13/2023 247.4 257.91 245.73 253.92 253.92 33339700
MSFT 3/14/2023 256.75 261.07 255.86 260.79 260.79 33620300
MSFT 3/15/2023 259.98 266.48 259.21 265.44 265.44 46028000
MSFT 3/16/2023 265.21 276.56 263.28 276.2 276.2 54768800
MSFT 3/17/2023 278.26 283.33 276.32 279.43 279.43 69527400
MSFT 3/20/2023 276.98 277.48 269.85 272.23 272.23 43466600
MSFT 3/21/2023 274.88 275 269.52 273.78 273.78 34558700
MSFT 3/22/2023 273.4 281.04 272.18 272.29 272.29 34873300
MSFT 3/23/2023 277.94 281.06 275.2 277.66 277.66 36610900
MSFT 3/24/2023 277.24 280.63 275.28 280.57 280.57 28172000
MSFT 3/27/2023 280.5 281.46 275.52 276.38 276.38 26840200
MSFT 3/28/2023 275.79 276.14 272.05 275.23 275.23 21878600
MSFT 3/29/2023 278.96 281.14 278.41 280.51 280.51 25087000
MSFT 3/30/2023 284.23 284.46 281.48 284.05 284.05 25053400
MSFT 3/31/2023 283.73 289.27 283 288.3 288.3 32766000
MSFT 4/3/2023 286.52 288.27 283.95 287.23 287.23 24883300
MSFT 4/4/2023 287.23 290.45 285.67 287.18 287.18 25824300
MSFT 4/5/2023 285.85 287.15 282.92 284.34 284.34 22064800
MSFT 4/6/2023 283.21 292.08 282.03 291.6 291.6 29770300
MSFT 4/10/2023 289.21 289.6 284.71 289.39 289.39 23103000
MSFT 4/11/2023 285.75 285.98 281.64 282.83 282.83 27276600
MSFT 4/12/2023 284.79 287.01 281.96 283.49 283.49 27403400
MSFT 4/13/2023 283.59 289.9 283.17 289.84 289.84 24222700
MSFT 4/14/2023 287 288.48 283.69 286.14 286.14 20987900
MSFT 4/17/2023 289.93 291.6 286.16 288.8 288.8 23836200
MSFT 4/18/2023 291.57 291.76 287.01 288.37 288.37 20161800
MSFT 4/19/2023 285.99 289.05 284.54 288.45 288.45 17150300
MSFT 4/20/2023 285.25 289.03 285.08 286.11 286.11 23244400
MSFT 4/21/2023 285.01 286.27 283.06 285.76 285.76 21676400
MSFT 4/24/2023 282.09 284.95 278.72 281.77 281.77 26611000
MSFT 4/25/2023 279.51 281.6 275.37 275.42 275.42 45772200
MSFT 4/26/2023 296.7 299.57 292.73 295.37 295.37 64599200
MSFT 4/27/2023 295.97 305.2 295.25 304.83 304.83 46462600
MSFT 4/28/2023 304.01 308.93 303.31 307.26 307.26 36446700
MSFT 5/1/2023 306.97 308.6 305.15 305.56 305.56 21294100
MSFT 5/2/2023 307.76 309.18 303.91 305.41 305.41 26404400
MSFT 5/3/2023 306.62 308.61 304.09 304.4 304.4 22360800
MSFT 5/4/2023 306.24 307.76 303.4 305.41 305.41 22519900
MSFT 5/5/2023 305.72 311.97 304.27 310.65 310.65 28181200
NFLX 2/7/2023 358.51 364.18 354.18 362.95 362.95 6289400
NFLX 2/8/2023 360.02 368.19 358.31 366.83 366.83 6253200
NFLX 2/9/2023 372.41 373.83 361.74 362.5 362.5 6901100
NFLX 2/10/2023 359.16 362.14 347.14 347.36 347.36 7291100
NFLX 2/13/2023 349.5 359.7 344.25 358.57 358.57 7134400
NFLX 2/14/2023 357.55 363.75 353.4 359.96 359.96 4624800
NFLX 2/15/2023 356.63 362.88 354.24 361.42 361.42 3966000
NFLX 2/16/2023 355 361.5 350.31 350.71 350.71 5215700
NFLX 2/17/2023 347.91 349 342.44 347.96 347.96 5294700
NFLX 2/21/2023 342.85 344.13 336.42 337.5 337.5 5710300
NFLX 2/22/2023 337.5 341.91 332.82 334.88 334.88 4546200
NFLX 2/23/2023 331.23 331.28 314.3 323.65 323.65 13238700
NFLX 2/24/2023 319.3 321.5 314.52 317.15 317.15 6830700
NFLX 2/27/2023 323.87 330 322.12 323.03 323.03 6142600
NFLX 2/28/2023 323.7 327.62 321.17 322.13 322.13 3676100
NFLX 3/1/2023 321.55 326.6 312.36 313.48 313.48 4911300
NFLX 3/2/2023 310.96 315.57 310.38 311.88 311.88 4911000
NFLX 3/3/2023 315.45 317.49 310.82 315.18 315.18 5953300
NFLX 3/6/2023 317 323.3 311.84 312.03 312.03 5660700
NFLX 3/7/2023 312.68 314.3 306.62 308.47 308.47 4553100
NFLX 3/8/2023 309.29 311.83 305.75 311.79 311.79 3479500
NFLX 3/9/2023 312.08 312.51 294.88 297.78 297.78 7443400
NFLX 3/10/2023 297.9 298.79 289 292.76 292.76 5759300
NFLX 3/13/2023 287.34 299.24 285.33 293.51 293.51 6292400
NFLX 3/14/2023 295.97 297.45 290.31 294.94 294.94 5956700
NFLX 3/15/2023 292.51 306.31 292.28 303.79 303.79 9215300
NFLX 3/16/2023 304.75 316.6 301.71 310.06 310.06 7903700
NFLX 3/17/2023 310.06 310.76 300 303.5 303.5 6918800
NFLX 3/20/2023 299.79 307.5 296 305.13 305.13 5113400
NFLX 3/21/2023 306.32 307.92 300.43 305.79 305.79 4886300
NFLX 3/22/2023 306.31 306.45 293.54 293.9 293.9 5808000
NFLX 3/23/2023 304.68 322.78 304.14 320.37 320.37 15653300
NFLX 3/24/2023 320.63 331.83 320.63 328.39 328.39 12991700
NFLX 3/27/2023 327.55 336.44 324.41 327.66 327.66 8625800
NFLX 3/28/2023 326.06 333.32 321.28 323.52 323.52 6489400
NFLX 3/29/2023 326.29 332.85 325.73 332.03 332.03 6287300
NFLX 3/30/2023 340.27 343.29 335.3 338.43 338.43 7131500
NFLX 3/31/2023 340.05 345.84 337.2 345.48 345.48 5610200
NFLX 4/3/2023 341.83 348.58 340.4 348.28 348.28 4413700
NFLX 4/4/2023 348.49 349.8 343.95 346.75 346.75 3298100
NFLX 4/5/2023 345.3 345.43 336.25 342.35 342.35 4205500
NFLX 4/6/2023 339.34 340.48 332.63 339.33 339.33 4660500
NFLX 4/10/2023 335.27 339.88 333.36 338.99 338.99 2657900
NFLX 4/11/2023 343.45 347.14 337.64 338.21 338.21 4044800
NFLX 4/12/2023 340.81 342.8 330.04 331.03 331.03 3965400
NFLX 4/13/2023 339.99 346.43 338.75 346.19 346.19 7406400
NFLX 4/14/2023 342.94 344.85 336.41 338.63 338.63 5350500
NFLX 4/17/2023 338 338.39 327.5 332.72 332.72 6136000
NFLX 4/18/2023 335 337.19 330.5 333.7 333.7 17944500
NFLX 4/19/2023 324.21 325.75 316.1 323.12 323.12 22128300
NFLX 4/20/2023 320.39 331.43 318.33 325.35 325.35 9947800
NFLX 4/21/2023 323 328.29 319.5 327.98 327.98 6348000
NFLX 4/24/2023 330.2 334.66 326.75 329.02 329.02 5586600
NFLX 4/25/2023 328.5 328.66 321.1 322.55 322.55 5426600
NFLX 4/26/2023 321.36 325.9 320.47 321.15 321.15 4623200
NFLX 4/27/2023 324.3 327.45 317.44 325.85 325.85 5618800
NFLX 4/28/2023 325.24 330.81 324 329.93 329.93 4221900
NFLX 5/1/2023 329.44 331.23 318.09 324.12 324.12 5341500
NFLX 5/2/2023 325 326.07 315.62 317.55 317.55 4318600
NFLX 5/3/2023 317.55 324.62 315.85 319.3 319.3 5064100
NFLX 5/4/2023 319.01 323.61 317.95 320.78 320.78 3879700
NFLX 5/5/2023 323.61 324.15 319.44 322.76 322.76 3988600
GOOG 2/7/2023 103.63 108.67 103.548 108.04 108.04 33738800
GOOG 2/8/2023 102.69 103.58 98.455 100 100 73546000
GOOG 2/9/2023 100.54 100.61 93.86 95.46 95.46 97798600
GOOG 2/10/2023 95.74 97.02 94.53 94.86 94.86 49325300
GOOG 2/13/2023 95.01 95.35 94.05 95 95 43116600
GOOG 2/14/2023 94.66 95.175 92.65 94.95 94.95 42513100
GOOG 2/15/2023 94.74 97.34 94.36 97.1 97.1 36964500
GOOG 2/16/2023 95.54 97.88 94.97 95.78 95.78 35642100
GOOG 2/17/2023 95.07 95.75 93.45 94.59 94.59 31095100
GOOG 2/21/2023 93.24 93.415 92 92.05 92.05 28367200
GOOG 2/22/2023 91.934 92.36 90.87 91.8 91.8 29891100
GOOG 2/23/2023 92.13 92.13 90.01 91.07 91.07 32423700
GOOG 2/24/2023 89.63 90.13 88.86 89.35 89.35 31295600
GOOG 2/27/2023 90.09 90.45 89.61 90.1 90.1 22724300
GOOG 2/28/2023 89.54 91.45 89.52 90.3 90.3 30546900
GOOG 3/1/2023 90.16 91.2 89.85 90.51 90.51 26323900
GOOG 3/2/2023 89.86 92.48 89.77 92.31 92.31 23328600
GOOG 3/3/2023 92.74 94.11 92.66 94.02 94.02 30242500
GOOG 3/6/2023 94.36 96.3 94.3 95.58 95.58 28288200
GOOG 3/7/2023 95.42 96.09 93.844 94.17 94.17 24101500
GOOG 3/8/2023 94.405 96.24 94.405 94.65 94.65 25395200
GOOG 3/9/2023 94.49 95.92 92.355 92.66 92.66 24438900
GOOG 3/10/2023 92.5 93.18 90.8 91.01 91.01 32850100
GOOG 3/13/2023 90.565 93.08 89.94 91.66 91.66 31508600
GOOG 3/14/2023 93.07 94.83 92.78 94.25 94.25 32303900
GOOG 3/15/2023 93.54 97.25 93.04 96.55 96.55 38367300
GOOG 3/16/2023 96.57 101.97 95.87 101.07 101.07 54499500
GOOG 3/17/2023 100.84 103.49 100.75 102.46 102.46 76140300
GOOG 3/20/2023 101.06 102.58 100.79 101.93 101.93 26033900
GOOG 3/21/2023 101.98 105.96 101.86 105.84 105.84 33122800
GOOG 3/22/2023 105.14 107.51 104.21 104.22 104.22 32336900
GOOG 3/23/2023 105.89 107.101 105.41 106.26 106.26 31385800
GOOG 3/24/2023 105.74 106.16 104.74 106.06 106.06 25245000
GOOG 3/27/2023 105.32 105.4 102.63 103.06 103.06 25393400
GOOG 3/28/2023 103 103 100.28 101.36 101.36 24913500
GOOG 3/29/2023 102.72 102.82 101.03 101.9 101.9 26148300
GOOG 3/30/2023 101.44 101.61 100.29 101.32 101.32 25009800
GOOG 3/31/2023 101.71 104.19 101.44 104 104 28086500
GOOG 4/3/2023 102.67 104.95 102.38 104.91 104.91 20719900
GOOG 4/4/2023 104.84 106.1 104.6 105.12 105.12 20377200
GOOG 4/5/2023 106.12 106.54 104.102 104.95 104.95 21864200
GOOG 4/6/2023 105.77 109.63 104.815 108.9 108.9 34684200
GOOG 4/10/2023 107.39 107.97 105.6 106.95 106.95 19741500
GOOG 4/11/2023 106.92 107.22 105.28 106.12 106.12 18721300
GOOG 4/12/2023 107.39 107.587 104.97 105.22 105.22 22761600
GOOG 4/13/2023 106.47 108.265 106.44 108.19 108.19 21650700
GOOG 4/14/2023 107.69 109.58 107.59 109.46 109.46 20745400
GOOG 4/17/2023 105.43 106.71 105.32 106.42 106.42 29043400
GOOG 4/18/2023 107 107.05 104.78 105.12 105.12 17641400
GOOG 4/19/2023 104.215 105.725 103.8 105.02 105.02 16732000
GOOG 4/20/2023 104.65 106.888 104.64 105.9 105.9 22515300
GOOG 4/21/2023 106.09 106.64 105.485 105.91 105.91 22369800
GOOG 4/24/2023 106.05 107.32 105.36 106.78 106.78 21410900
GOOG 4/25/2023 106.61 107.44 104.56 104.61 104.61 31408100
GOOG 4/26/2023 105.56 107.02 103.27 104.45 104.45 37068200
GOOG 4/27/2023 105.23 109.15 104.42 108.37 108.37 38235200
GOOG 4/28/2023 107.8 108.29 106.04 108.22 108.22 23957900
GOOG 5/1/2023 107.72 108.68 107.5 107.71 107.71 20926300
GOOG 5/2/2023 107.66 107.73 104.5 105.98 105.98 20343100
GOOG 5/3/2023 106.22 108.13 105.62 106.12 106.12 17116300
GOOG 5/4/2023 106.16 106.3 104.7 105.21 105.21 19780600
GOOG 5/5/2023 105.32 106.44 104.739 106.215 106.215 20705300