symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
790M
⌀ | high
float64 0
1.09B
⌀ | low
float64 0
790M
⌀ | close
float64 0
790M
⌀ | adj_close
float64 0
790M
⌀ | volume
float64 0
7.42B
⌀ |
|---|---|---|---|---|---|---|---|
A | 2001-01-29 | 39.69957 | 40.414879 | 38.62661 | 38.92704 | 33.140244 | 3,051,275 |
A | 2001-01-30 | 39.592274 | 39.592274 | 38.984264 | 39.16309 | 33.341202 | 2,389,462 |
A | 2001-01-31 | 39.341915 | 39.878399 | 38.125893 | 39.020027 | 33.219421 | 2,555,544 |
A | 2001-02-01 | 38.197426 | 38.662376 | 37.374821 | 38.483547 | 32.762691 | 3,490,526 |
A | 2001-02-02 | 38.533619 | 39.155937 | 37.195995 | 37.339054 | 31.78833 | 3,020,938 |
A | 2001-02-05 | 38.340485 | 38.583691 | 34.334763 | 35.193134 | 29.961407 | 3,698,968 |
A | 2001-02-06 | 35.336197 | 37.55365 | 35.336197 | 36.459229 | 31.039288 | 3,243,360 |
A | 2001-02-07 | 36.051502 | 36.552216 | 35.157368 | 35.86552 | 30.533848 | 1,774,481 |
A | 2001-02-08 | 35.944206 | 39.155937 | 35.944206 | 38.776825 | 33.01236 | 4,129,133 |
A | 2001-02-09 | 38.783978 | 39.141632 | 37.2103 | 37.55365 | 31.971018 | 2,443,704 |
A | 2001-02-12 | 37.410587 | 37.904148 | 36.015736 | 36.566525 | 31.13064 | 3,014,368 |
A | 2001-02-13 | 36.480686 | 36.90987 | 33.876968 | 33.884121 | 28.846994 | 4,389,720 |
A | 2001-02-14 | 34.513592 | 35.050072 | 34.170242 | 34.334763 | 29.230646 | 4,302,345 |
A | 2001-02-15 | 35.550789 | 39.341915 | 35.472103 | 38.519314 | 32.793137 | 3,954,802 |
A | 2001-02-16 | 35.765381 | 36.123032 | 34.799713 | 35.765381 | 30.448584 | 5,005,120 |
A | 2001-02-20 | 35.193134 | 35.37196 | 30.758226 | 31.473534 | 26.794756 | 6,347,759 |
A | 2001-02-21 | 30.042917 | 30.221745 | 28.040056 | 28.755365 | 24.480669 | 9,363,664 |
A | 2001-02-22 | 28.576538 | 29.041489 | 27.539343 | 27.947067 | 23.792526 | 6,720,046 |
A | 2001-02-23 | 27.95422 | 28.161659 | 25.429186 | 27.39628 | 23.32362 | 5,408,582 |
A | 2001-02-26 | 26.959944 | 27.718168 | 26.680973 | 27.39628 | 23.32362 | 3,722,175 |
A | 2001-02-27 | 27.002861 | 28.369099 | 26.387697 | 27.288984 | 23.232277 | 3,646,403 |
A | 2001-02-28 | 27.467812 | 27.753935 | 25.608011 | 25.751074 | 21.922985 | 3,531,208 |
A | 2001-03-01 | 25.679543 | 27.896996 | 24.606581 | 27.403433 | 23.329712 | 5,090,817 |
A | 2001-03-02 | 26.072962 | 28.783978 | 26.065807 | 27.203148 | 23.159197 | 3,432,090 |
A | 2001-03-05 | 27.2103 | 28.061516 | 26.53791 | 27.217455 | 23.17137 | 2,032,832 |
A | 2001-03-06 | 27.968527 | 29.556509 | 27.968527 | 29.041489 | 24.724253 | 3,737,693 |
A | 2001-03-07 | 30.257511 | 30.314735 | 29.041489 | 29.299 | 24.943485 | 2,736,725 |
A | 2001-03-08 | 29.306152 | 29.48498 | 28.32618 | 28.612303 | 24.358868 | 2,838,220 |
A | 2001-03-09 | 27.968527 | 28.233191 | 26.216022 | 26.502146 | 22.562412 | 2,820,745 |
A | 2001-03-12 | 25.751074 | 26.180258 | 25.035765 | 25.042917 | 21.320095 | 3,404,130 |
A | 2001-03-13 | 25.464951 | 26.380545 | 25.143063 | 26.165951 | 22.276188 | 2,649,769 |
A | 2001-03-14 | 25.178827 | 26.244635 | 24.992847 | 25.250359 | 21.49671 | 3,685,268 |
A | 2001-03-15 | 25.393419 | 26.158798 | 24.699572 | 24.928469 | 21.222666 | 2,882,257 |
A | 2001-03-16 | 24.606581 | 25.572247 | 24.291845 | 24.856937 | 21.161766 | 4,145,909 |
A | 2001-03-19 | 24.749641 | 26.8598 | 24.041489 | 26.459227 | 22.525873 | 2,405,539 |
A | 2001-03-20 | 25.929899 | 25.929899 | 24.535049 | 24.535049 | 20.887739 | 4,223,218 |
A | 2001-03-21 | 23.619455 | 24.134478 | 21.173103 | 22.60372 | 19.243509 | 8,677,666 |
A | 2001-03-22 | 22.818312 | 25.02146 | 22.775393 | 24.892704 | 21.192217 | 4,605,012 |
A | 2001-03-23 | 24.892704 | 28.254648 | 24.892704 | 27.060085 | 23.037403 | 5,074,740 |
A | 2001-03-26 | 26.552217 | 26.924177 | 25.851215 | 26.516453 | 22.574593 | 2,916,927 |
A | 2001-03-27 | 26.466381 | 26.487841 | 25.565092 | 26.416309 | 22.489323 | 2,694,785 |
A | 2001-03-28 | 25.107296 | 25.193132 | 23.247496 | 23.390558 | 19.913382 | 4,258,867 |
A | 2001-03-29 | 22.889843 | 23.733906 | 21.459227 | 21.459227 | 18.269152 | 8,742,533 |
A | 2001-03-30 | 21.888412 | 22.76824 | 21.602289 | 21.981401 | 18.713701 | 5,381,042 |
A | 2001-04-02 | 23.06867 | 23.297567 | 21.67382 | 22.06724 | 18.786777 | 3,512,475 |
A | 2001-04-03 | 21.530758 | 21.816881 | 20.028612 | 21.101574 | 17.964663 | 5,082,848 |
A | 2001-04-04 | 20.536482 | 21.030043 | 19.856937 | 20.092991 | 17.106014 | 2,869,535 |
A | 2001-04-05 | 20.565092 | 22.317596 | 20.536482 | 21.902718 | 18.646717 | 3,350,447 |
A | 2001-04-06 | 18.597998 | 19.957083 | 17.88269 | 19.885551 | 16.929415 | 7,364,944 |
A | 2001-04-09 | 19.685265 | 20.214592 | 19.334764 | 19.742489 | 16.807625 | 2,894,140 |
A | 2001-04-10 | 20.171675 | 21.802574 | 19.928469 | 21.351931 | 18.177809 | 2,968,933 |
A | 2001-04-11 | 22.353361 | 23.319027 | 22.174536 | 22.660944 | 19.292231 | 3,331,015 |
A | 2001-04-12 | 22.174536 | 24.678112 | 21.466381 | 24.291845 | 20.680685 | 3,337,585 |
A | 2001-04-16 | 23.748213 | 23.998569 | 23.11874 | 23.834049 | 20.290945 | 2,173,890 |
A | 2001-04-17 | 23.06867 | 24.299 | 22.725323 | 23.841202 | 20.297037 | 1,803,560 |
A | 2001-04-18 | 24.678112 | 27.811159 | 24.463518 | 27.174536 | 23.13484 | 4,993,376 |
A | 2001-04-19 | 26.745352 | 28.969957 | 26.745352 | 27.889843 | 23.743811 | 3,886,300 |
A | 2001-04-20 | 27.88269 | 29.327612 | 27.546495 | 28.898426 | 24.602457 | 3,567,277 |
A | 2001-04-23 | 28.254648 | 28.612303 | 27.339056 | 28.612303 | 24.358868 | 2,869,954 |
A | 2001-04-24 | 27.825464 | 28.075823 | 26.108727 | 26.623749 | 22.665928 | 2,702,334 |
A | 2001-04-25 | 26.466381 | 27.896996 | 26.130186 | 27.775393 | 23.646378 | 2,332,283 |
A | 2001-04-26 | 27.360516 | 29.306152 | 27.181688 | 27.188841 | 23.147018 | 2,971,030 |
A | 2001-04-27 | 28.183119 | 28.755365 | 27.360516 | 27.74678 | 23.622017 | 1,713,529 |
A | 2001-04-30 | 28.183119 | 28.79113 | 27.782545 | 27.904148 | 23.755995 | 1,690,042 |
A | 2001-05-01 | 27.110157 | 28.218884 | 26.852648 | 28.040056 | 23.871693 | 2,142,435 |
A | 2001-05-02 | 28.540773 | 28.934193 | 28.047211 | 28.412018 | 24.188356 | 1,801,183 |
A | 2001-05-03 | 28.075823 | 28.075823 | 27.095852 | 27.503576 | 23.414965 | 1,661,663 |
A | 2001-05-04 | 27.324751 | 27.968527 | 26.53791 | 27.446352 | 23.366249 | 2,497,527 |
A | 2001-05-07 | 26.895565 | 27.961372 | 26.752504 | 27.711016 | 23.59157 | 2,066,663 |
A | 2001-05-08 | 27.825464 | 28.32618 | 27.060085 | 27.482117 | 23.396696 | 1,601,269 |
A | 2001-05-09 | 27.110157 | 28.569386 | 26.824034 | 27.896996 | 23.749895 | 2,517,379 |
A | 2001-05-10 | 28.612303 | 29.456366 | 27.939915 | 28.047211 | 23.877781 | 2,468,169 |
A | 2001-05-11 | 28.111588 | 28.884121 | 28.111588 | 28.390558 | 24.17009 | 2,059,813 |
A | 2001-05-14 | 28.483547 | 28.490702 | 27.195993 | 27.718168 | 23.597658 | 1,747,081 |
A | 2001-05-15 | 27.074392 | 27.811159 | 26.466381 | 26.788269 | 22.805994 | 2,367,233 |
A | 2001-05-16 | 26.080114 | 27.539343 | 25.393419 | 27.539343 | 23.445415 | 3,199,043 |
A | 2001-05-17 | 27.181688 | 28.254648 | 26.838341 | 27.696711 | 23.579391 | 2,991,580 |
A | 2001-05-18 | 27.181688 | 27.861231 | 25.536482 | 25.751074 | 21.922985 | 9,310,820 |
A | 2001-05-21 | 25.751074 | 27.39628 | 25.536482 | 27.181688 | 23.140938 | 6,312,949 |
A | 2001-05-22 | 27.718168 | 28.469242 | 27.060085 | 28.075823 | 23.902142 | 3,514,712 |
A | 2001-05-23 | 27.432047 | 27.496424 | 26.824034 | 27.131617 | 23.098301 | 3,483,816 |
A | 2001-05-24 | 27.131617 | 27.25322 | 25.965666 | 25.965666 | 22.105675 | 2,746,930 |
A | 2001-05-25 | 26.323318 | 27.539343 | 26.323318 | 26.959944 | 22.952145 | 2,057,576 |
A | 2001-05-29 | 26.93133 | 26.93133 | 25.422031 | 25.715307 | 21.892532 | 2,223,379 |
A | 2001-05-30 | 24.391989 | 24.892704 | 23.404863 | 23.512159 | 20.016897 | 3,547,425 |
A | 2001-05-31 | 23.60515 | 24.320457 | 23.06867 | 23.991417 | 20.424913 | 4,622,767 |
A | 2001-06-01 | 24.678112 | 24.856937 | 23.004292 | 24.299 | 20.686775 | 2,389,601 |
A | 2001-06-04 | 24.320457 | 24.456366 | 23.819742 | 23.962805 | 20.400557 | 2,207,442 |
A | 2001-06-05 | 23.962805 | 24.570814 | 23.962805 | 24.391989 | 20.765932 | 3,288,795 |
A | 2001-06-06 | 24.391989 | 24.964235 | 23.97711 | 24.513592 | 20.869463 | 2,005,990 |
A | 2001-06-07 | 23.962805 | 26.072962 | 23.962805 | 25.636623 | 21.82555 | 2,929,229 |
A | 2001-06-08 | 25.207439 | 25.536482 | 24.928469 | 25.042917 | 21.320095 | 1,315,658 |
A | 2001-06-11 | 24.606581 | 25.035765 | 23.719599 | 24.155937 | 20.564981 | 3,188,419 |
A | 2001-06-12 | 23.619455 | 24.070101 | 22.961372 | 23.819742 | 20.278757 | 2,875,686 |
A | 2001-06-13 | 23.962805 | 24.270386 | 23.347639 | 23.347639 | 19.876839 | 1,588,687 |
A | 2001-06-14 | 22.997139 | 23.004292 | 21.709585 | 22.246065 | 18.939026 | 3,332,133 |
A | 2001-06-15 | 21.473534 | 22.145924 | 20.743919 | 21.788269 | 18.549288 | 4,001,635 |
A | 2001-06-18 | 21.67382 | 22.224607 | 20.944206 | 21.459227 | 18.269152 | 2,492,634 |
A | 2001-06-19 | 21.816881 | 21.945637 | 20.743919 | 20.972818 | 17.855051 | 3,296,344 |
A | 2001-06-20 | 20.972818 | 21.030043 | 19.492132 | 20.329041 | 17.306978 | 4,626,122 |