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 | 2001-06-21 | 20.565092 | 21.20887 | 20.257511 | 21.158798 | 17.946787 | 3,120,616 |
A | 2001-06-22 | 20.743919 | 21.716738 | 20.572247 | 21.030043 | 17.837572 | 3,436,703 |
A | 2001-06-25 | 21.065807 | 21.423462 | 20.88698 | 21.20887 | 17.989254 | 2,315,927 |
A | 2001-06-26 | 20.958511 | 21.423462 | 20.37196 | 20.88698 | 17.716228 | 3,507,582 |
A | 2001-06-27 | 20.3505 | 21.816881 | 20.3505 | 21.351931 | 18.1106 | 3,380,364 |
A | 2001-06-28 | 21.459227 | 22.818312 | 21.459227 | 22.668097 | 19.226955 | 4,211,056 |
A | 2001-06-29 | 22.532188 | 24.391989 | 22.031473 | 23.247496 | 19.718412 | 5,617,723 |
A | 2001-07-02 | 23.247496 | 23.962805 | 22.904148 | 23.669527 | 20.076376 | 2,152,361 |
A | 2001-07-03 | 23.748213 | 23.748213 | 23.11874 | 23.261803 | 19.730549 | 938,897 |
A | 2001-07-05 | 23.254648 | 23.562231 | 22.567953 | 23.011444 | 19.518192 | 2,075,191 |
A | 2001-07-06 | 22.818312 | 22.818312 | 20.844063 | 21.566525 | 18.292618 | 2,225,896 |
A | 2001-07-09 | 21.566525 | 21.924177 | 21.180258 | 21.39485 | 18.147005 | 1,387,934 |
A | 2001-07-10 | 21.39485 | 21.745352 | 20.085836 | 20.243204 | 17.170189 | 3,387,773 |
A | 2001-07-11 | 20.278971 | 20.565092 | 18.741058 | 19.220316 | 16.302576 | 4,336,736 |
A | 2001-07-12 | 20.386267 | 22.532188 | 20.243204 | 21.988556 | 18.650583 | 3,449,006 |
A | 2001-07-13 | 21.995708 | 22.95422 | 21.330473 | 21.67382 | 18.383631 | 2,782,020 |
A | 2001-07-16 | 21.566525 | 21.917025 | 20.386267 | 20.672388 | 17.534218 | 2,229,810 |
A | 2001-07-17 | 20.207439 | 21.416309 | 20.035765 | 21.101574 | 17.898247 | 2,932,165 |
A | 2001-07-18 | 20.100143 | 20.915594 | 20.100143 | 20.379112 | 17.28546 | 1,461,190 |
A | 2001-07-19 | 20.486408 | 21.816881 | 20.486408 | 20.715307 | 17.570623 | 1,882,267 |
A | 2001-07-20 | 20.536482 | 21.015738 | 19.957083 | 20.672388 | 17.534218 | 2,055,619 |
A | 2001-07-23 | 20.736767 | 20.994278 | 19.706724 | 19.821173 | 16.812222 | 2,068,481 |
A | 2001-07-24 | 19.742489 | 19.992847 | 19.313305 | 19.635193 | 16.65447 | 2,478,794 |
A | 2001-07-25 | 19.599428 | 19.914164 | 19.256081 | 19.914164 | 16.89109 | 2,293,000 |
A | 2001-07-26 | 20.028612 | 21.137339 | 19.778255 | 20.894135 | 17.722294 | 2,545,339 |
A | 2001-07-27 | 20.851215 | 21.595137 | 20.608011 | 21.530758 | 18.262274 | 1,849,135 |
A | 2001-07-30 | 20.779684 | 21.423462 | 20.779684 | 21.04435 | 17.849718 | 1,809,012 |
A | 2001-07-31 | 20.779684 | 21.67382 | 20.336195 | 20.464951 | 17.358269 | 2,143,274 |
A | 2001-08-01 | 21.101574 | 22.811159 | 20.901287 | 22.711016 | 19.263361 | 3,514,572 |
A | 2001-08-02 | 22.532188 | 23.390558 | 22.281832 | 22.711016 | 19.263361 | 2,576,933 |
A | 2001-08-03 | 22.317596 | 23.1402 | 22.260372 | 22.389128 | 18.990349 | 1,418,131 |
A | 2001-08-06 | 22.39628 | 22.517883 | 21.824034 | 22.04578 | 18.699118 | 1,707,797 |
A | 2001-08-07 | 22.04578 | 22.74678 | 21.816881 | 22.195993 | 18.82653 | 1,478,105 |
A | 2001-08-08 | 21.244635 | 21.888412 | 20.686695 | 20.708155 | 17.564554 | 3,093,774 |
A | 2001-08-09 | 20.708155 | 20.708155 | 20.042917 | 20.486408 | 17.376467 | 1,616,368 |
A | 2001-08-10 | 20.493563 | 20.600859 | 19.678112 | 20.450644 | 17.34614 | 2,393,516 |
A | 2001-08-13 | 20.743919 | 20.994278 | 20.171675 | 20.686695 | 17.546347 | 1,203,958 |
A | 2001-08-14 | 20.743919 | 21.244635 | 20.743919 | 21.130186 | 17.922514 | 2,181,859 |
A | 2001-08-15 | 20.672388 | 20.872675 | 19.642345 | 19.921316 | 16.897158 | 1,619,024 |
A | 2001-08-16 | 19.492132 | 19.849785 | 19.027182 | 19.670959 | 16.684809 | 2,513,045 |
A | 2001-08-17 | 19.527897 | 19.527897 | 18.726753 | 18.919886 | 16.047749 | 2,154,877 |
A | 2001-08-20 | 18.669527 | 18.855509 | 18.09013 | 18.662374 | 15.829332 | 2,238,058 |
A | 2001-08-21 | 18.025751 | 19.313305 | 17.381973 | 18.919886 | 16.047749 | 7,619,100 |
A | 2001-08-22 | 19.206009 | 19.306152 | 18.597998 | 18.869814 | 16.00528 | 2,534,294 |
A | 2001-08-23 | 18.869814 | 19.16309 | 18.519314 | 18.719599 | 15.877872 | 3,637,736 |
A | 2001-08-24 | 18.95565 | 20.064379 | 18.81259 | 19.878399 | 16.860758 | 1,958,598 |
A | 2001-08-27 | 20.050072 | 20.057224 | 19.34907 | 19.427753 | 16.478521 | 1,373,815 |
A | 2001-08-28 | 19.456366 | 19.885551 | 19.14163 | 19.670959 | 16.684809 | 1,880,450 |
A | 2001-08-29 | 19.599428 | 19.742489 | 19.391989 | 19.420601 | 16.47246 | 1,934,692 |
A | 2001-08-30 | 19.241774 | 19.706724 | 18.533619 | 18.633762 | 15.805062 | 1,991,451 |
A | 2001-08-31 | 18.526466 | 19.134478 | 18.490702 | 18.95565 | 16.078085 | 1,439,521 |
A | 2001-09-04 | 18.848354 | 19.277538 | 18.311874 | 18.476395 | 15.671585 | 1,868,427 |
A | 2001-09-05 | 18.133047 | 18.440628 | 17.353361 | 17.596567 | 14.925319 | 4,119,067 |
A | 2001-09-06 | 17.41774 | 17.560801 | 16.595137 | 17.167381 | 14.561285 | 3,933,972 |
A | 2001-09-07 | 16.595137 | 17.346209 | 16.530758 | 16.702433 | 14.166924 | 2,353,114 |
A | 2001-09-10 | 16.094421 | 16.58083 | 15.994278 | 16.487841 | 13.9849 | 2,746,371 |
A | 2001-09-17 | 15.128755 | 16.080114 | 15.021459 | 15.55794 | 13.196165 | 3,550,920 |
A | 2001-09-18 | 15.379113 | 16.02289 | 15.021459 | 15.543634 | 13.184035 | 2,132,090 |
A | 2001-09-19 | 15.400572 | 16.452074 | 14.384835 | 16.273247 | 13.802883 | 4,091,666 |
A | 2001-09-20 | 15.736767 | 15.74392 | 14.692418 | 14.892704 | 12.631916 | 2,919,863 |
A | 2001-09-21 | 12.875536 | 14.62804 | 12.875536 | 14.413448 | 12.225414 | 4,078,106 |
A | 2001-09-24 | 14.663805 | 15.515021 | 14.449213 | 15.021459 | 12.741128 | 2,779,643 |
A | 2001-09-25 | 15.164521 | 15.164521 | 13.23319 | 14.148784 | 12.000929 | 3,446,210 |
A | 2001-09-26 | 14.270386 | 14.449213 | 13.23319 | 13.805436 | 11.709704 | 3,173,041 |
A | 2001-09-27 | 13.633763 | 13.762518 | 13.175966 | 13.762518 | 11.673298 | 2,527,025 |
A | 2001-09-28 | 13.876967 | 14.248927 | 13.590844 | 13.984263 | 11.861381 | 3,049,178 |
A | 2001-10-01 | 13.69814 | 13.927039 | 13.390558 | 13.490701 | 11.442742 | 1,960,695 |
A | 2001-10-02 | 13.590844 | 14.377682 | 13.590844 | 14.356223 | 12.176878 | 3,390,150 |
A | 2001-10-03 | 14.198856 | 15.364807 | 13.984263 | 15.200286 | 12.892809 | 4,097,398 |
A | 2001-10-04 | 15.164521 | 15.915594 | 15.064378 | 15.522175 | 13.165833 | 3,655,490 |
A | 2001-10-05 | 15.379113 | 15.414878 | 14.592275 | 15.09299 | 12.801802 | 2,721,487 |
A | 2001-10-08 | 14.949928 | 15.729614 | 14.735336 | 15.321888 | 12.995947 | 2,069,739 |
A | 2001-10-09 | 15.321888 | 15.357654 | 14.62804 | 14.864092 | 12.607645 | 1,821,594 |
A | 2001-10-10 | 14.699571 | 15.722461 | 14.663805 | 15.693848 | 13.311441 | 2,042,618 |
A | 2001-10-11 | 15.829757 | 17.424892 | 15.829757 | 17.25322 | 14.634097 | 4,024,702 |
A | 2001-10-12 | 16.680973 | 16.988556 | 16.380545 | 16.709585 | 14.172988 | 3,693,656 |
A | 2001-10-15 | 16.752504 | 16.88126 | 16.008583 | 16.616594 | 14.094112 | 2,539,187 |
A | 2001-10-16 | 16.452074 | 17.153076 | 16.452074 | 17.031473 | 14.446013 | 1,661,803 |
A | 2001-10-17 | 17.525036 | 17.732475 | 16.523605 | 16.895565 | 14.330732 | 2,791,806 |
A | 2001-10-18 | 16.344778 | 16.666668 | 16.115879 | 16.237482 | 13.77255 | 1,391,010 |
A | 2001-10-19 | 16.173103 | 16.809729 | 16.065807 | 16.709585 | 14.172988 | 1,585,891 |
A | 2001-10-22 | 16.237482 | 16.981401 | 16.165951 | 16.888412 | 14.324665 | 1,441,618 |
A | 2001-10-23 | 16.888412 | 17.632332 | 16.88126 | 17.060085 | 14.470276 | 1,902,259 |
A | 2001-10-24 | 16.974249 | 17.346209 | 16.630901 | 17.324751 | 14.694768 | 1,637,617 |
A | 2001-10-25 | 16.809729 | 17.260372 | 15.951359 | 17.260372 | 14.640162 | 2,410,571 |
A | 2001-10-26 | 17.095852 | 17.58226 | 17.06724 | 17.410587 | 14.767571 | 1,924,766 |
A | 2001-10-29 | 17.06724 | 17.074392 | 16.137339 | 16.402002 | 13.912097 | 1,727,089 |
A | 2001-10-30 | 16.309013 | 16.452074 | 15.772532 | 15.879828 | 13.469189 | 1,923,368 |
A | 2001-10-31 | 16.02289 | 16.595137 | 15.844063 | 15.9299 | 13.511663 | 1,724,293 |
A | 2001-11-01 | 15.822604 | 16.452074 | 15.779685 | 16.380545 | 13.893891 | 1,543,112 |
A | 2001-11-02 | 16.559372 | 16.773964 | 16.316166 | 16.666668 | 14.136583 | 1,321,669 |
A | 2001-11-05 | 16.773964 | 17.739628 | 16.773964 | 17.510731 | 14.852517 | 2,738,263 |
A | 2001-11-06 | 17.689556 | 18.233191 | 17.274677 | 18.233191 | 15.465304 | 2,304,044 |
A | 2001-11-07 | 17.875536 | 18.075823 | 17.553648 | 17.668097 | 14.985991 | 1,567,997 |
A | 2001-11-08 | 17.596567 | 18.412018 | 17.560801 | 17.703863 | 15.016329 | 2,690,032 |
A | 2001-11-09 | 17.453505 | 17.839771 | 17.381973 | 17.739628 | 15.046663 | 1,310,206 |
A | 2001-11-12 | 17.424892 | 17.739628 | 16.888412 | 17.625179 | 14.949583 | 2,104,829 |
A | 2001-11-13 | 17.310444 | 17.88269 | 17.296137 | 17.846924 | 15.137672 | 2,973,266 |
A | 2001-11-14 | 17.961372 | 18.383406 | 17.889843 | 18.104435 | 15.356086 | 2,448,038 |
A | 2001-11-15 | 17.88269 | 18.161659 | 17.317596 | 17.904148 | 15.186204 | 2,672,277 |