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
2000-04-12
70.100143
70.994278
59.370529
61.516453
52.177952
4,351,555
A
2000-04-13
62.947067
69.384834
62.231758
64.377686
54.604824
3,736,574
A
2000-04-14
62.768242
63.975323
57.939915
59.146996
50.168186
2,862,685
A
2000-04-17
57.269314
59.102287
52.262161
56.866955
48.234272
2,757,555
A
2000-04-18
55.793991
62.947067
53.73748
62.231758
52.78466
3,758,243
A
2000-04-19
62.231758
64.332977
60.085838
62.410587
52.936348
2,423,992
A
2000-04-20
62.857655
65.629471
62.5
64.332977
54.56691
1,453,081
A
2000-04-24
62.321175
66.076538
60.845852
65.540054
55.590736
1,698,570
A
2000-04-25
67.685982
68.356583
64.377686
64.377686
54.604824
1,123,293
A
2000-04-26
68.043633
68.088341
65.540054
65.718887
55.742439
976,503
A
2000-04-27
63.751789
66.702431
63.662376
64.914162
55.05986
2,281,256
A
2000-04-28
64.377686
64.422386
62.187054
63.394135
53.770588
1,779,374
A
2000-05-01
63.394135
68.848358
63.394135
68.222458
57.86594
1,895,688
A
2000-05-02
70.278969
74.4814
69.697784
72.078415
61.13657
4,259,426
A
2000-05-03
69.742493
70.100143
64.109444
65.450645
55.514919
2,327,390
A
2000-05-04
65.450645
65.450645
63.125893
64.556511
54.756493
1,188,300
A
2000-05-05
64.511803
66.836555
64.109444
65.405937
55.476997
1,263,373
A
2000-05-08
65.718887
65.718887
60.488197
60.622318
51.41954
1,078,277
A
2000-05-09
61.158798
61.874107
56.19635
57.358727
48.651382
1,718,561
A
2000-05-10
56.5093
57.001072
54.184547
55.078686
46.717464
1,601,409
A
2000-05-11
55.436337
56.777538
54.363377
54.765736
46.452026
1,681,934
A
2000-05-12
60.085838
70.100143
58.834049
64.780045
54.946106
13,565,912
A
2000-05-15
64.377686
65.092987
60.890556
63.081188
53.50515
4,442,844
A
2000-05-16
64.467094
69.340126
62.947067
63.304722
53.69474
5,770,804
A
2000-05-17
59.549355
59.907009
54.944565
55.793991
47.324184
12,450,728
A
2000-05-18
55.793991
56.464592
50.786839
50.786839
43.077129
6,153,437
A
2000-05-19
51.993919
53.424534
47.299713
47.657368
40.422741
5,261,093
A
2000-05-22
47.92561
48.640915
42.873749
44.61731
37.84417
7,820,692
A
2000-05-23
44.304363
45.243206
40.459583
41.487839
35.189785
5,214,680
A
2000-05-24
41.309013
42.873749
38.62661
42.203148
35.796494
7,957,276
A
2000-05-25
42.381973
49.177395
41.666668
49.177395
41.712017
7,678,096
A
2000-05-26
47.92561
48.998569
46.00322
46.494991
39.436825
4,956,329
A
2000-05-30
47.344421
54.676323
47.255009
53.916309
45.731541
5,338,822
A
2000-05-31
52.932762
55.928112
52.038628
52.66452
44.669785
4,408,313
A
2000-06-01
53.245708
54.58691
52.038628
52.217453
44.290592
3,948,232
A
2000-06-02
52.575108
58.655224
52.575108
58.476395
49.59938
17,086,356
A
2000-06-05
57.939915
59.907009
54.721031
56.5093
47.930901
10,643,114
A
2000-06-06
53.782188
54.005722
49.400928
50.786839
43.077129
12,180,774
A
2000-06-07
50.071529
51.680973
46.852646
47.92561
40.650265
11,422,359
A
2000-06-08
47.92561
49.937412
47.791489
49.445637
41.939545
9,571,267
A
2000-06-09
49.892704
52.083332
49.892704
50.697426
43.001301
9,270,138
A
2000-06-12
51.949211
51.949211
46.67382
47.2103
40.043541
5,674,901
A
2000-06-13
46.137341
51.323318
46.137341
49.400928
41.901619
7,718,358
A
2000-06-14
50.608009
51.144493
47.92561
48.46209
41.105297
5,610,873
A
2000-06-15
48.59621
48.59621
46.360874
47.165592
40.005615
6,797,775
A
2000-06-16
47.344421
47.612659
44.349072
44.796139
37.995869
6,487,699
A
2000-06-19
44.438484
49.356224
44.438484
48.640915
41.256973
6,811,475
A
2000-06-20
49.311516
54.273964
48.909157
52.66452
44.669785
11,718,176
A
2000-06-21
52.485695
57.179901
52.440987
56.151646
47.627529
8,977,676
A
2000-06-22
57.04578
57.090485
53.201
54.184547
45.959053
6,733,747
A
2000-06-23
52.888054
55.436337
52.843349
53.73748
45.579872
3,969,481
A
2000-06-26
53.648067
54.58691
52.977467
53.73748
45.579872
3,824,369
A
2000-06-27
53.558655
54.944565
53.022175
53.961018
45.769466
4,110,120
A
2000-06-28
56.330471
57.358727
55.615166
56.866955
48.234272
9,895,184
A
2000-06-29
57.135193
57.179901
53.648067
54.273964
46.034897
8,660,750
A
2000-06-30
54.855148
56.866955
52.686874
52.753933
44.745621
8,280,214
A
2000-07-03
52.932762
53.066879
51.323318
52.709229
44.707706
3,195,688
A
2000-07-05
51.59156
51.993919
49.803291
50.250359
42.622108
5,399,915
A
2000-07-06
50.071529
50.38448
48.864449
49.445637
41.939545
4,201,409
A
2000-07-07
50.071529
50.38448
47.74678
48.28326
40.953629
5,992,247
A
2000-07-10
48.46209
50.250359
48.372677
48.998569
41.560329
5,362,728
A
2000-07-11
48.640915
49.043278
47.299713
48.149143
40.839851
4,176,665
A
2000-07-12
49.66917
50.518597
48.685623
49.356224
41.863708
3,792,494
A
2000-07-13
49.356224
51.859798
49.177395
50.786839
43.077129
5,840,564
A
2000-07-14
51.144493
55.972816
51.144493
55.12339
46.755379
7,603,582
A
2000-07-17
54.989269
57.895206
54.542202
55.972816
47.475861
6,166,159
A
2000-07-18
55.793991
55.793991
52.932762
54.810444
46.489937
3,661,502
A
2000-07-19
54.363377
54.408085
52.038628
52.977467
44.935219
3,539,037
A
2000-07-20
52.843349
54.58691
38.62661
38.62661
32.762886
3,551,619
A
2000-07-21
36.838341
36.838341
33.082977
34.379471
29.160498
36,442,085
A
2000-07-24
35.765381
35.899498
34.155937
35.407726
30.032658
13,987,130
A
2000-07-25
35.094776
35.407726
32.010014
32.010014
27.150726
9,135,790
A
2000-07-26
32.859444
33.351215
30.624105
30.758226
26.088976
11,385,312
A
2000-07-27
31.652361
32.144135
28.880545
29.148785
24.723848
9,849,609
A
2000-07-28
29.864092
29.953505
28.254648
29.506437
25.027214
9,616,982
A
2000-07-31
29.372318
30.177038
28.701717
29.148785
24.723848
8,053,179
A
2000-08-01
29.104076
29.461731
28.254648
28.969957
24.57217
5,931,015
A
2000-08-02
28.701717
29.461731
28.254648
28.701717
24.344648
6,748,845
A
2000-08-03
27.986408
29.327612
27.584049
29.327612
24.875536
8,592,108
A
2000-08-04
28.969957
29.640558
28.344063
28.657009
24.306732
5,152,469
A
2000-08-07
29.059372
29.506437
27.852289
28.433475
24.117134
5,560,825
A
2000-08-08
28.388769
28.388769
27.315807
27.762877
23.548334
5,116,121
A
2000-08-09
27.718168
28.52289
27.539343
28.120529
23.851694
4,680,504
A
2000-08-10
27.941702
28.478184
27.673462
27.896996
23.662092
3,123,691
A
2000-08-11
28.433475
29.193491
27.852289
29.059372
24.648012
3,431,251
A
2000-08-14
30.042917
31.160587
29.685265
31.115879
26.39233
5,536,080
A
2000-08-15
31.294706
31.652361
30.400572
30.400572
25.785618
4,487,440
A
2000-08-16
30.579399
31.115879
29.774677
31.115879
26.39233
3,141,306
A
2000-08-17
30.847639
33.798283
30.847639
33.261803
28.212496
9,532,403
A
2000-08-18
41.309013
41.577251
39.386623
40.325466
34.203857
17,783,678
A
2000-08-21
41.666668
43.276108
40.996067
43.276108
36.706581
8,576,171
A
2000-08-22
43.186695
43.276108
42.247852
43.276108
36.706581
4,971,568
A
2000-08-23
42.829041
43.320816
42.426682
43.276108
36.706581
3,263,631
A
2000-08-24
43.186695
43.410229
42.292561
42.739628
36.25153
3,031,004
A
2000-08-25
42.69492
42.963161
41.532547
41.845493
35.493141
2,444,123
A
2000-08-28
41.711372
42.113735
40.951359
41.934906
35.568977
3,708,894
A
2000-08-29
41.934906
45.779686
41.845493
45.064377
38.223373
6,009,023
A
2000-08-30
45.28791
45.734978
43.54435
43.902004
37.237461
3,459,770
A
2000-08-31
44.08083
44.438484
42.739628
43.633762
37.009941
3,479,902
A
2000-09-01
43.410229
44.840843
43.00787
44.259659
37.540817
3,138,230