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 | 2000-04-12 | 70.100143 | 70.994278 | 59.370529 | 61.516453 | 52.37159 | 4,351,555 |
A | 2000-04-13 | 62.947067 | 69.384834 | 62.231758 | 64.377686 | 54.807461 | 3,736,574 |
A | 2000-04-14 | 62.768242 | 63.975323 | 57.939915 | 59.146996 | 50.354351 | 2,862,685 |
A | 2000-04-17 | 57.269314 | 59.102287 | 52.262161 | 56.866955 | 48.413261 | 2,757,555 |
A | 2000-04-18 | 55.793991 | 62.947067 | 53.73748 | 62.231758 | 52.980553 | 3,758,243 |
A | 2000-04-19 | 62.231758 | 64.332977 | 60.085838 | 62.410587 | 53.132786 | 2,423,992 |
A | 2000-04-20 | 62.857655 | 65.629471 | 62.5 | 64.332977 | 54.769409 | 1,453,081 |
A | 2000-04-24 | 62.321175 | 66.076538 | 60.845852 | 65.540054 | 55.797035 | 1,698,570 |
A | 2000-04-25 | 67.685982 | 68.356583 | 64.377686 | 64.377686 | 54.807461 | 1,123,293 |
A | 2000-04-26 | 68.043633 | 68.088341 | 65.540054 | 65.718887 | 55.949276 | 976,503 |
A | 2000-04-27 | 63.751789 | 66.702431 | 63.662376 | 64.914162 | 55.264187 | 2,281,256 |
A | 2000-04-28 | 64.377686 | 64.422386 | 62.187054 | 63.394135 | 53.970119 | 1,779,374 |
A | 2000-05-01 | 63.394135 | 68.848358 | 63.394135 | 68.222458 | 58.080673 | 1,895,688 |
A | 2000-05-02 | 70.278969 | 74.4814 | 69.697784 | 72.078415 | 61.363403 | 4,259,426 |
A | 2000-05-03 | 69.742493 | 70.100143 | 64.109444 | 65.450645 | 55.720932 | 2,327,390 |
A | 2000-05-04 | 65.450645 | 65.450645 | 63.125893 | 64.556511 | 54.959705 | 1,188,300 |
A | 2000-05-05 | 64.511803 | 66.836555 | 64.109444 | 65.405937 | 55.682842 | 1,263,373 |
A | 2000-05-08 | 65.718887 | 65.718887 | 60.488197 | 60.622318 | 51.610363 | 1,078,277 |
A | 2000-05-09 | 61.158798 | 61.874107 | 56.19635 | 57.358727 | 48.831932 | 1,718,561 |
A | 2000-05-10 | 56.5093 | 57.001072 | 54.184547 | 55.078686 | 46.890831 | 1,601,409 |
A | 2000-05-11 | 55.436337 | 56.777538 | 54.363377 | 54.765736 | 46.624401 | 1,681,934 |
A | 2000-05-12 | 60.085838 | 70.100143 | 58.834049 | 64.780045 | 55.150005 | 13,565,912 |
A | 2000-05-15 | 64.377686 | 65.092987 | 60.890556 | 63.081188 | 53.703693 | 4,442,844 |
A | 2000-05-16 | 64.467094 | 69.340126 | 62.947067 | 63.304722 | 53.894005 | 5,770,804 |
A | 2000-05-17 | 59.549355 | 59.907009 | 54.944565 | 55.793991 | 47.49979 | 12,450,728 |
A | 2000-05-18 | 55.793991 | 56.464592 | 50.786839 | 50.786839 | 43.237007 | 6,153,437 |
A | 2000-05-19 | 51.993919 | 53.424534 | 47.299713 | 47.657368 | 40.572742 | 5,261,093 |
A | 2000-05-22 | 47.92561 | 48.640915 | 42.873749 | 44.61731 | 37.984612 | 7,820,692 |
A | 2000-05-23 | 44.304363 | 45.243206 | 40.459583 | 41.487839 | 35.320366 | 5,214,680 |
A | 2000-05-24 | 41.309013 | 42.873749 | 38.62661 | 42.203148 | 35.929325 | 7,957,276 |
A | 2000-05-25 | 42.381973 | 49.177395 | 41.666668 | 49.177395 | 41.86681 | 7,678,096 |
A | 2000-05-26 | 47.92561 | 48.998569 | 46.00322 | 46.494991 | 39.583164 | 4,956,329 |
A | 2000-05-30 | 47.344421 | 54.676323 | 47.255009 | 53.916309 | 45.901237 | 5,338,822 |
A | 2000-05-31 | 52.932762 | 55.928112 | 52.038628 | 52.66452 | 44.835564 | 4,408,313 |
A | 2000-06-01 | 53.245708 | 54.58691 | 52.038628 | 52.217453 | 44.454941 | 3,948,232 |
A | 2000-06-02 | 52.575108 | 58.655224 | 52.575108 | 58.476395 | 49.783443 | 17,086,356 |
A | 2000-06-05 | 57.939915 | 59.907009 | 54.721031 | 56.5093 | 48.108776 | 10,643,114 |
A | 2000-06-06 | 53.782188 | 54.005722 | 49.400928 | 50.786839 | 43.237007 | 12,180,774 |
A | 2000-06-07 | 50.071529 | 51.680973 | 46.852646 | 47.92561 | 40.801113 | 11,422,359 |
A | 2000-06-08 | 47.92561 | 49.937412 | 47.791489 | 49.445637 | 42.095177 | 9,571,267 |
A | 2000-06-09 | 49.892704 | 52.083332 | 49.892704 | 50.697426 | 43.16087 | 9,270,138 |
A | 2000-06-12 | 51.949211 | 51.949211 | 46.67382 | 47.2103 | 40.192142 | 5,674,901 |
A | 2000-06-13 | 46.137341 | 51.323318 | 46.137341 | 49.400928 | 42.05711 | 7,718,358 |
A | 2000-06-14 | 50.608009 | 51.144493 | 47.92561 | 48.46209 | 41.257851 | 5,610,873 |
A | 2000-06-15 | 48.59621 | 48.59621 | 46.360874 | 47.165592 | 40.15406 | 6,797,775 |
A | 2000-06-16 | 47.344421 | 47.612659 | 44.349072 | 44.796139 | 38.136852 | 6,487,699 |
A | 2000-06-19 | 44.438484 | 49.356224 | 44.438484 | 48.640915 | 41.410084 | 6,811,475 |
A | 2000-06-20 | 49.311516 | 54.273964 | 48.909157 | 52.66452 | 44.835564 | 11,718,176 |
A | 2000-06-21 | 52.485695 | 57.179901 | 52.440987 | 56.151646 | 47.804283 | 8,977,676 |
A | 2000-06-22 | 57.04578 | 57.090485 | 53.201 | 54.184547 | 46.129623 | 6,733,747 |
A | 2000-06-23 | 52.888054 | 55.436337 | 52.843349 | 53.73748 | 45.749012 | 3,969,481 |
A | 2000-06-26 | 53.648067 | 54.58691 | 52.977467 | 53.73748 | 45.749012 | 3,824,369 |
A | 2000-06-27 | 53.558655 | 54.944565 | 53.022175 | 53.961018 | 45.939316 | 4,110,120 |
A | 2000-06-28 | 56.330471 | 57.358727 | 55.615166 | 56.866955 | 48.413261 | 9,895,184 |
A | 2000-06-29 | 57.135193 | 57.179901 | 53.648067 | 54.273964 | 46.205734 | 8,660,750 |
A | 2000-06-30 | 54.855148 | 56.866955 | 52.686874 | 52.753933 | 44.911667 | 8,280,214 |
A | 2000-07-03 | 52.932762 | 53.066879 | 51.323318 | 52.709229 | 44.873608 | 3,195,688 |
A | 2000-07-05 | 51.59156 | 51.993919 | 49.803291 | 50.250359 | 42.78027 | 5,399,915 |
A | 2000-07-06 | 50.071529 | 50.38448 | 48.864449 | 49.445637 | 42.095177 | 4,201,409 |
A | 2000-07-07 | 50.071529 | 50.38448 | 47.74678 | 48.28326 | 41.105602 | 5,992,247 |
A | 2000-07-10 | 48.46209 | 50.250359 | 48.372677 | 48.998569 | 41.714565 | 5,362,728 |
A | 2000-07-11 | 48.640915 | 49.043278 | 47.299713 | 48.149143 | 40.991417 | 4,176,665 |
A | 2000-07-12 | 49.66917 | 50.518597 | 48.685623 | 49.356224 | 42.019047 | 3,792,494 |
A | 2000-07-13 | 49.356224 | 51.859798 | 49.177395 | 50.786839 | 43.237007 | 5,840,564 |
A | 2000-07-14 | 51.144493 | 55.972816 | 51.144493 | 55.12339 | 46.928886 | 7,603,582 |
A | 2000-07-17 | 54.989269 | 57.895206 | 54.542202 | 55.972816 | 47.652054 | 6,166,159 |
A | 2000-07-18 | 55.793991 | 55.793991 | 52.932762 | 54.810444 | 46.662464 | 3,661,502 |
A | 2000-07-19 | 54.363377 | 54.408085 | 52.038628 | 52.977467 | 45.101971 | 3,539,037 |
A | 2000-07-20 | 52.843349 | 54.58691 | 38.62661 | 38.62661 | 32.884476 | 3,551,619 |
A | 2000-07-21 | 36.838341 | 36.838341 | 33.082977 | 34.379471 | 29.268709 | 36,442,085 |
A | 2000-07-24 | 35.765381 | 35.899498 | 34.155937 | 35.407726 | 30.144106 | 13,987,130 |
A | 2000-07-25 | 35.094776 | 35.407726 | 32.010014 | 32.010014 | 27.251482 | 9,135,790 |
A | 2000-07-26 | 32.859444 | 33.351215 | 30.624105 | 30.758226 | 26.185795 | 11,385,312 |
A | 2000-07-27 | 31.652361 | 32.144135 | 28.880545 | 29.148785 | 24.815601 | 9,849,609 |
A | 2000-07-28 | 29.864092 | 29.953505 | 28.254648 | 29.506437 | 25.120089 | 9,616,982 |
A | 2000-07-31 | 29.372318 | 30.177038 | 28.701717 | 29.148785 | 24.815601 | 8,053,179 |
A | 2000-08-01 | 29.104076 | 29.461731 | 28.254648 | 28.969957 | 24.663353 | 5,931,015 |
A | 2000-08-02 | 28.701717 | 29.461731 | 28.254648 | 28.701717 | 24.434994 | 6,748,845 |
A | 2000-08-03 | 27.986408 | 29.327612 | 27.584049 | 29.327612 | 24.967846 | 8,592,108 |
A | 2000-08-04 | 28.969957 | 29.640558 | 28.344063 | 28.657009 | 24.396927 | 5,152,469 |
A | 2000-08-07 | 29.059372 | 29.506437 | 27.852289 | 28.433475 | 24.206631 | 5,560,825 |
A | 2000-08-08 | 28.388769 | 28.388769 | 27.315807 | 27.762877 | 23.635721 | 5,116,121 |
A | 2000-08-09 | 27.718168 | 28.52289 | 27.539343 | 28.120529 | 23.940199 | 4,680,504 |
A | 2000-08-10 | 27.941702 | 28.478184 | 27.673462 | 27.896996 | 23.749895 | 3,123,691 |
A | 2000-08-11 | 28.433475 | 29.193491 | 27.852289 | 29.059372 | 24.739479 | 3,431,251 |
A | 2000-08-14 | 30.042917 | 31.160587 | 29.685265 | 31.115879 | 26.490276 | 5,536,080 |
A | 2000-08-15 | 31.294706 | 31.652361 | 30.400572 | 30.400572 | 25.8813 | 4,487,440 |
A | 2000-08-16 | 30.579399 | 31.115879 | 29.774677 | 31.115879 | 26.490276 | 3,141,306 |
A | 2000-08-17 | 30.847639 | 33.798283 | 30.847639 | 33.261803 | 28.31719 | 9,532,403 |
A | 2000-08-18 | 41.309013 | 41.577251 | 39.386623 | 40.325466 | 34.330788 | 17,783,678 |
A | 2000-08-21 | 41.666668 | 43.276108 | 40.996067 | 43.276108 | 36.842777 | 8,576,171 |
A | 2000-08-22 | 43.186695 | 43.276108 | 42.247852 | 43.276108 | 36.842777 | 4,971,568 |
A | 2000-08-23 | 42.829041 | 43.320816 | 42.426682 | 43.276108 | 36.842777 | 3,263,631 |
A | 2000-08-24 | 43.186695 | 43.410229 | 42.292561 | 42.739628 | 36.386063 | 3,031,004 |
A | 2000-08-25 | 42.69492 | 42.963161 | 41.532547 | 41.845493 | 35.624851 | 2,444,123 |
A | 2000-08-28 | 41.711372 | 42.113735 | 40.951359 | 41.934906 | 35.700974 | 3,708,894 |
A | 2000-08-29 | 41.934906 | 45.779686 | 41.845493 | 45.064377 | 38.365227 | 6,009,023 |
A | 2000-08-30 | 45.28791 | 45.734978 | 43.54435 | 43.902004 | 37.375633 | 3,459,770 |
A | 2000-08-31 | 44.08083 | 44.438484 | 42.739628 | 43.633762 | 37.147274 | 3,479,902 |
A | 2000-09-01 | 43.410229 | 44.840843 | 43.00787 | 44.259659 | 37.68013 | 3,138,230 |