symbol
stringlengths
1
5
date
stringlengths
10
10
open
float64
0
7.76k
high
float64
0.01
7.83k
low
float64
0.01
7.68k
close
float64
0.01
7.71k
adj_close
float64
0.01
7.71k
volume
int64
0
7.42B
A
1999-11-18
32.546494
35.765381
28.612303
31.473534
26.695694
62,546,380
A
1999-11-19
30.713518
30.758226
28.478184
28.880545
24.496336
15,234,146
A
1999-11-22
29.551144
31.473534
28.657009
31.473534
26.695694
6,577,870
A
1999-11-23
30.400572
31.205294
28.612303
28.612303
24.268814
5,975,611
A
1999-11-24
28.701717
29.998213
28.612303
29.372318
24.913452
4,843,231
A
1999-11-26
29.238197
29.685265
29.148785
29.461731
24.989296
1,729,466
A
1999-11-29
29.327612
30.355865
29.014664
30.132332
25.558086
4,074,751
A
1999-11-30
30.042917
30.713518
29.282904
30.177038
25.596012
4,310,034
A
1999-12-01
30.177038
31.071173
29.953505
30.713518
26.051052
2,957,329
A
1999-12-02
31.294706
32.188843
30.892345
31.562946
26.771538
3,069,868
A
1999-12-03
32.144135
32.680614
31.697067
31.831186
26.99905
3,041,629
A
1999-12-06
32.367668
33.217094
32.32296
32.725323
27.75746
2,250,780
A
1999-12-07
32.725323
32.904148
31.697067
32.367668
27.454088
2,215,970
A
1999-12-08
32.367668
32.635906
32.054722
32.32296
27.416172
1,887,859
A
1999-12-09
32.367668
32.859444
32.367668
32.770027
27.795368
2,029,057
A
1999-12-10
32.680614
32.859444
32.010014
32.010014
27.150726
1,664,738
A
1999-12-13
32.546494
33.082977
31.741774
32.546494
27.605766
4,020,508
A
1999-12-14
32.457081
32.457081
30.087626
30.758226
26.088976
2,328,928
A
1999-12-15
30.042917
30.266453
29.327612
29.819386
25.292652
2,917,766
A
1999-12-16
30.042917
33.798283
30.042917
33.798283
28.667532
2,583,923
A
1999-12-17
33.17239
33.70887
32.501789
32.859444
27.87122
3,708,055
A
1999-12-20
33.082977
33.574749
32.993561
33.530045
28.44002
1,196,828
A
1999-12-21
33.395924
33.395924
32.904148
33.351215
28.288336
2,259,448
A
1999-12-22
33.351215
34.021816
33.127682
34.021816
28.857134
1,905,754
A
1999-12-23
33.977112
35.765381
33.932404
35.586552
30.184328
2,159,491
A
1999-12-27
35.720673
38.045422
35.452431
37.777184
32.042416
2,029,616
A
1999-12-28
38.805435
43.991417
38.581902
43.991417
37.313293
3,560,007
A
1999-12-29
45.064377
56.554005
45.019672
51.502148
43.683868
10,518,552
A
1999-12-30
54.363377
57.224606
53.111588
56.688126
48.082584
6,671,116
A
1999-12-31
56.866955
57.179901
54.542202
55.302216
46.907055
1,931,197
A
2000-01-03
56.330471
56.464592
48.193848
51.502148
43.683868
4,674,353
A
2000-01-04
48.730328
49.266811
46.316166
47.567955
40.346905
4,765,083
A
2000-01-05
47.389126
47.567955
43.141991
44.61731
37.84417
5,758,642
A
2000-01-06
44.08083
44.349072
41.577251
42.918453
36.40321
2,534,434
A
2000-01-07
42.247852
47.165592
42.203148
46.494991
39.436825
2,819,626
A
2000-01-10
49.356224
49.803291
48.327969
49.311516
41.825771
2,148,446
A
2000-01-11
49.311516
49.311516
47.523247
48.640915
41.256973
1,855,985
A
2000-01-12
48.640915
48.640915
45.82439
47.657368
40.422741
1,429,874
A
2000-01-13
48.909157
49.937412
47.2103
48.372677
41.029461
1,134,337
A
2000-01-14
47.92561
49.624462
47.92561
48.909157
41.484501
1,316,916
A
2000-01-18
49.087982
52.12804
48.730328
51.144493
43.380489
2,101,753
A
2000-01-19
51.502148
51.502148
49.937412
50.071529
42.470428
2,624,885
A
2000-01-20
50.608009
50.697426
48.28326
48.730328
41.332836
2,007,947
A
2000-01-21
49.445637
49.624462
47.523247
49.177395
41.712017
1,918,336
A
2000-01-24
48.998569
51.368027
48.640915
48.998569
41.560329
2,095,882
A
2000-01-25
49.177395
49.803291
47.523247
48.417381
41.067379
1,153,769
A
2000-01-26
48.59621
49.535049
48.551502
48.864449
41.446575
1,022,357
A
2000-01-27
49.982117
50.429184
48.104435
48.953861
41.522415
868,577
A
2000-01-28
49.713879
49.713879
48.238556
48.685623
41.29491
1,609,238
A
2000-01-31
48.327969
48.372677
46.316166
47.344421
40.157307
1,040,392
A
2000-02-01
47.389126
51.502148
47.389126
50.786839
43.077129
1,404,291
A
2000-02-02
51.412731
54.721031
51.189198
54.721031
46.414104
1,945,177
A
2000-02-03
53.782188
55.615166
52.798641
55.615166
47.172497
1,779,514
A
2000-02-04
55.615166
55.615166
53.648067
54.542202
46.262413
1,145,661
A
2000-02-07
55.570457
57.224606
54.542202
56.866955
48.234272
1,274,277
A
2000-02-08
57.761086
58.789341
55.972816
56.5093
47.930901
1,169,707
A
2000-02-09
55.525749
56.285767
54.139843
54.184547
45.959053
1,182,848
A
2000-02-10
55.078686
56.375179
53.871601
54.855148
46.52787
1,066,814
A
2000-02-11
54.721031
54.944565
53.513947
53.916309
45.731541
751,705
A
2000-02-14
53.826897
55.033978
53.513947
54.676323
46.376179
837,682
A
2000-02-15
54.765736
59.370529
54.765736
58.565807
49.675228
2,017,594
A
2000-02-16
57.224606
58.565807
56.777538
57.939915
49.144341
1,801,742
A
2000-02-17
57.939915
69.384834
55.525749
69.384834
58.851879
944,908
A
2000-02-18
63.304722
68.580116
62.991776
67.060089
56.880039
4,060,072
A
2000-02-22
68.669525
69.653076
64.377686
65.450645
55.514919
2,227,993
A
2000-02-23
65.540054
71.888412
65.540054
70.815453
60.065315
1,690,042
A
2000-02-24
72.514305
82.573318
71.888412
76.359085
64.767395
2,956,351
A
2000-02-25
73.944923
81.500359
73.855507
77.342628
65.601646
2,048,210
A
2000-02-28
77.342628
78.102646
70.278969
72.246063
61.278767
1,675,363
A
2000-02-29
72.559013
76.448502
72.469597
74.302574
63.023079
958,049
A
2000-03-01
74.749641
79.935623
74.570816
78.057938
66.208351
1,037,875
A
2000-03-02
78.63913
78.68383
73.319031
75.319656
63.885738
1,188,300
A
2000-03-03
75.062592
79.935623
75.062592
77.25322
65.525772
1,215,841
A
2000-03-06
80.829758
115.879829
80.472099
113.73391
96.468544
5,693,495
A
2000-03-07
111.587982
115.16452
93.705292
101.573677
86.154259
7,710,809
A
2000-03-08
104.434906
108.726753
100.143059
108.726753
92.221481
3,953,963
A
2000-03-09
105.150215
110.157372
103.719597
109.442062
92.828209
2,514,583
A
2000-03-10
109.442062
110.783264
100.143059
101.573677
86.154259
2,479,353
A
2000-03-13
93.034691
99.383049
92.632332
93.884117
79.63205
2,626,702
A
2000-03-14
95.13591
97.28183
85.032188
86.820457
73.640678
3,522,960
A
2000-03-15
91.648781
91.648781
81.008583
81.723892
69.31781
3,046,242
A
2000-03-16
82.975677
87.982834
80.114449
84.451004
71.630905
2,769,578
A
2000-03-17
85.345139
90.844063
84.495705
86.641632
73.489014
1,563,803
A
2000-03-20
86.149857
86.909874
80.829758
81.366234
69.01442
1,420,648
A
2000-03-21
79.220314
82.260368
75.643776
82.260368
69.77282
2,528,283
A
2000-03-22
81.232117
86.507507
78.013229
85.434547
72.465164
1,967,965
A
2000-03-23
85.30043
88.51931
83.690987
85.613373
72.616821
1,951,888
A
2000-03-24
84.942772
86.552216
83.154503
85.836906
72.806419
1,230,520
A
2000-03-27
84.540413
85.479256
80.963875
81.723892
69.31781
846,769
A
2000-03-28
81.545067
87.222816
81.187408
85.211014
72.275566
1,392,548
A
2000-03-29
85.121605
86.552216
78.68383
80.114449
67.952682
1,250,371
A
2000-03-30
77.387337
80.472099
70.904861
75.1073
63.705612
2,034,230
A
2000-03-31
75.822601
75.822601
64.377686
74.391991
63.098919
3,732,940
A
2000-04-03
73.676682
73.855507
65.629471
70.100143
59.458584
2,030,875
A
2000-04-04
70.100143
73.229614
58.655224
66.881256
56.728352
3,519,884
A
2000-04-05
66.34478
71.441345
64.467094
69.340126
58.813938
2,109,163
A
2000-04-06
70.368385
75.1073
69.429543
75.1073
63.705612
1,375,073
A
2000-04-07
76.895561
89.413445
76.582619
87.267525
74.019882
2,975,224
A
2000-04-10
87.267525
87.267525
75.375534
76.627327
64.994896
2,956,071
A
2000-04-11
72.246063
75.017883
71.217812
72.201363
61.240845
1,896,107