symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-30 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
A
|
1999-11-18
| 32.546494
| 35.765381
| 28.612303
| 31.473534
| 62,546,380
| 26.347023
|
A
|
1999-11-19
| 30.713518
| 30.758226
| 28.478184
| 28.880545
| 15,234,146
| 24.176401
|
A
|
1999-11-22
| 29.551144
| 31.473534
| 28.657009
| 31.473534
| 6,577,870
| 26.347023
|
A
|
1999-11-23
| 30.400572
| 31.205294
| 28.612303
| 28.612303
| 5,975,611
| 23.951845
|
A
|
1999-11-24
| 28.701717
| 29.998213
| 28.612303
| 29.372318
| 4,843,231
| 24.588072
|
A
|
1999-11-26
| 29.238197
| 29.685265
| 29.148785
| 29.461731
| 1,729,466
| 24.662912
|
A
|
1999-11-29
| 29.327612
| 30.355865
| 29.014664
| 30.132332
| 4,074,751
| 25.224281
|
A
|
1999-11-30
| 30.042917
| 30.713518
| 29.282904
| 30.177038
| 4,310,034
| 25.261709
|
A
|
1999-12-01
| 30.177038
| 31.071173
| 29.953505
| 30.713518
| 2,957,329
| 25.710808
|
A
|
1999-12-02
| 31.294706
| 32.188843
| 30.892345
| 31.562946
| 3,069,868
| 26.421879
|
A
|
1999-12-03
| 32.144135
| 32.680614
| 31.697067
| 31.831186
| 3,041,629
| 26.646423
|
A
|
1999-12-06
| 32.367668
| 33.217094
| 32.32296
| 32.725323
| 2,250,780
| 27.394926
|
A
|
1999-12-07
| 32.725323
| 32.904148
| 31.697067
| 32.367668
| 2,215,970
| 27.095522
|
A
|
1999-12-08
| 32.367668
| 32.635906
| 32.054722
| 32.32296
| 1,887,859
| 27.058096
|
A
|
1999-12-09
| 32.367668
| 32.859444
| 32.367668
| 32.770027
| 2,029,057
| 27.432339
|
A
|
1999-12-10
| 32.680614
| 32.859444
| 32.010014
| 32.010014
| 1,664,738
| 26.796127
|
A
|
1999-12-13
| 32.546494
| 33.082977
| 31.741774
| 32.546494
| 4,020,508
| 27.245228
|
A
|
1999-12-14
| 32.457081
| 32.457081
| 30.087626
| 30.758226
| 2,328,928
| 25.748232
|
A
|
1999-12-15
| 30.042917
| 30.266453
| 29.327612
| 29.819386
| 2,917,766
| 24.962311
|
A
|
1999-12-16
| 30.042917
| 33.798283
| 30.042917
| 33.798283
| 2,583,923
| 28.293106
|
A
|
1999-12-17
| 33.17239
| 33.70887
| 32.501789
| 32.859444
| 3,708,055
| 27.507187
|
A
|
1999-12-20
| 33.082977
| 33.574749
| 32.993561
| 33.530045
| 1,196,828
| 28.068573
|
A
|
1999-12-21
| 33.395924
| 33.395924
| 32.904148
| 33.351215
| 2,259,448
| 27.918861
|
A
|
1999-12-22
| 33.351215
| 34.021816
| 33.127682
| 34.021816
| 1,905,754
| 28.480234
|
A
|
1999-12-23
| 33.977112
| 35.765381
| 33.932404
| 35.586552
| 2,159,491
| 29.79011
|
A
|
1999-12-27
| 35.720673
| 38.045422
| 35.452431
| 37.777184
| 2,029,616
| 31.623911
|
A
|
1999-12-28
| 38.805435
| 43.991417
| 38.581902
| 43.991417
| 3,560,007
| 36.825966
|
A
|
1999-12-29
| 45.064377
| 56.554005
| 45.019672
| 51.502148
| 10,518,552
| 43.113319
|
A
|
1999-12-30
| 54.363377
| 57.224606
| 53.111588
| 56.688126
| 6,671,116
| 47.454597
|
A
|
1999-12-31
| 56.866955
| 57.179901
| 54.542202
| 55.302216
| 1,931,197
| 46.29443
|
A
|
2000-01-03
| 56.330471
| 56.464592
| 48.193848
| 51.502148
| 4,674,353
| 43.113319
|
A
|
2000-01-04
| 48.730328
| 49.266811
| 46.316166
| 47.567955
| 4,765,083
| 39.819939
|
A
|
2000-01-05
| 47.389126
| 47.567955
| 43.141991
| 44.61731
| 5,758,642
| 37.349895
|
A
|
2000-01-06
| 44.08083
| 44.349072
| 41.577251
| 42.918453
| 2,534,434
| 35.927753
|
A
|
2000-01-07
| 42.247852
| 47.165592
| 42.203148
| 46.494991
| 2,819,626
| 38.921741
|
A
|
2000-01-10
| 49.356224
| 49.803291
| 48.327969
| 49.311516
| 2,148,446
| 41.279507
|
A
|
2000-01-11
| 49.311516
| 49.311516
| 47.523247
| 48.640915
| 1,855,985
| 40.718132
|
A
|
2000-01-12
| 48.640915
| 48.640915
| 45.82439
| 47.657368
| 1,429,874
| 39.894787
|
A
|
2000-01-13
| 48.909157
| 49.937412
| 47.2103
| 48.372677
| 1,134,337
| 40.493595
|
A
|
2000-01-14
| 47.92561
| 49.624462
| 47.92561
| 48.909157
| 1,316,916
| 40.942688
|
A
|
2000-01-18
| 49.087982
| 52.12804
| 48.730328
| 51.144493
| 2,101,753
| 42.813923
|
A
|
2000-01-19
| 51.502148
| 51.502148
| 49.937412
| 50.071529
| 2,624,885
| 41.915737
|
A
|
2000-01-20
| 50.608009
| 50.697426
| 48.28326
| 48.730328
| 2,007,947
| 40.79298
|
A
|
2000-01-21
| 49.445637
| 49.624462
| 47.523247
| 49.177395
| 1,918,336
| 41.16721
|
A
|
2000-01-24
| 48.998569
| 51.368027
| 48.640915
| 48.998569
| 2,095,882
| 41.017532
|
A
|
2000-01-25
| 49.177395
| 49.803291
| 47.523247
| 48.417381
| 1,153,769
| 40.53101
|
A
|
2000-01-26
| 48.59621
| 49.535049
| 48.551502
| 48.864449
| 1,022,357
| 40.905247
|
A
|
2000-01-27
| 49.982117
| 50.429184
| 48.104435
| 48.953861
| 868,577
| 40.980106
|
A
|
2000-01-28
| 49.713879
| 49.713879
| 48.238556
| 48.685623
| 1,609,238
| 40.755566
|
A
|
2000-01-31
| 48.327969
| 48.372677
| 46.316166
| 47.344421
| 1,040,392
| 39.632813
|
A
|
2000-02-01
| 47.389126
| 51.502148
| 47.389126
| 50.786839
| 1,404,291
| 42.514515
|
A
|
2000-02-02
| 51.412731
| 54.721031
| 51.189198
| 54.721031
| 1,945,177
| 45.807899
|
A
|
2000-02-03
| 53.782188
| 55.615166
| 52.798641
| 55.615166
| 1,779,514
| 46.556396
|
A
|
2000-02-04
| 55.615166
| 55.615166
| 53.648067
| 54.542202
| 1,145,661
| 45.658203
|
A
|
2000-02-07
| 55.570457
| 57.224606
| 54.542202
| 56.866955
| 1,274,277
| 47.604294
|
A
|
2000-02-08
| 57.761086
| 58.789341
| 55.972816
| 56.5093
| 1,169,707
| 47.304893
|
A
|
2000-02-09
| 55.525749
| 56.285767
| 54.139843
| 54.184547
| 1,182,848
| 45.35881
|
A
|
2000-02-10
| 55.078686
| 56.375179
| 53.871601
| 54.855148
| 1,066,814
| 45.920185
|
A
|
2000-02-11
| 54.721031
| 54.944565
| 53.513947
| 53.916309
| 751,705
| 45.134247
|
A
|
2000-02-14
| 53.826897
| 55.033978
| 53.513947
| 54.676323
| 837,682
| 45.77047
|
A
|
2000-02-15
| 54.765736
| 59.370529
| 54.765736
| 58.565807
| 2,017,594
| 49.026432
|
A
|
2000-02-16
| 57.224606
| 58.565807
| 56.777538
| 57.939915
| 1,801,742
| 48.502502
|
A
|
2000-02-17
| 57.939915
| 69.384834
| 55.525749
| 69.384834
| 944,908
| 58.083218
|
A
|
2000-02-18
| 63.304722
| 68.580116
| 62.991776
| 67.060089
| 4,060,072
| 56.137146
|
A
|
2000-02-22
| 68.669525
| 69.653076
| 64.377686
| 65.450645
| 2,227,993
| 54.789852
|
A
|
2000-02-23
| 65.540054
| 71.888412
| 65.540054
| 70.815453
| 1,690,042
| 59.280823
|
A
|
2000-02-24
| 72.514305
| 82.573318
| 71.888412
| 76.359085
| 2,956,351
| 63.921471
|
A
|
2000-02-25
| 73.944923
| 81.500359
| 73.855507
| 77.342628
| 2,048,210
| 64.74482
|
A
|
2000-02-28
| 77.342628
| 78.102646
| 70.278969
| 72.246063
| 1,675,363
| 60.478416
|
A
|
2000-02-29
| 72.559013
| 76.448502
| 72.469597
| 74.302574
| 958,049
| 62.19994
|
A
|
2000-03-01
| 74.749641
| 79.935623
| 74.570816
| 78.057938
| 1,037,875
| 65.343582
|
A
|
2000-03-02
| 78.63913
| 78.68383
| 73.319031
| 75.319656
| 1,188,300
| 63.051361
|
A
|
2000-03-03
| 75.062592
| 79.935623
| 75.062592
| 77.25322
| 1,215,841
| 64.669952
|
A
|
2000-03-06
| 80.829758
| 115.879829
| 80.472099
| 113.73391
| 5,693,495
| 95.208588
|
A
|
2000-03-07
| 111.587982
| 115.16452
| 93.705292
| 101.573677
| 7,710,809
| 85.02903
|
A
|
2000-03-08
| 104.434906
| 108.726753
| 100.143059
| 108.726753
| 3,953,963
| 91.017014
|
A
|
2000-03-09
| 105.150215
| 110.157372
| 103.719597
| 109.442062
| 2,514,583
| 91.615799
|
A
|
2000-03-10
| 109.442062
| 110.783264
| 100.143059
| 101.573677
| 2,479,353
| 85.02903
|
A
|
2000-03-13
| 93.034691
| 99.383049
| 92.632332
| 93.884117
| 2,626,702
| 78.591972
|
A
|
2000-03-14
| 95.13591
| 97.28183
| 85.032188
| 86.820457
| 3,522,960
| 72.678879
|
A
|
2000-03-15
| 91.648781
| 91.648781
| 81.008583
| 81.723892
| 3,046,242
| 68.412437
|
A
|
2000-03-16
| 82.975677
| 87.982834
| 80.114449
| 84.451004
| 2,769,578
| 70.695351
|
A
|
2000-03-17
| 85.345139
| 90.844063
| 84.495705
| 86.641632
| 1,563,803
| 72.529198
|
A
|
2000-03-20
| 86.149857
| 86.909874
| 80.829758
| 81.366234
| 1,420,648
| 68.113045
|
A
|
2000-03-21
| 79.220314
| 82.260368
| 75.643776
| 82.260368
| 2,528,283
| 68.861549
|
A
|
2000-03-22
| 81.232117
| 86.507507
| 78.013229
| 85.434547
| 1,967,965
| 71.518715
|
A
|
2000-03-23
| 85.30043
| 88.51931
| 83.690987
| 85.613373
| 1,951,888
| 71.668396
|
A
|
2000-03-24
| 84.942772
| 86.552216
| 83.154503
| 85.836906
| 1,230,520
| 71.855507
|
A
|
2000-03-27
| 84.540413
| 85.479256
| 80.963875
| 81.723892
| 846,769
| 68.412437
|
A
|
2000-03-28
| 81.545067
| 87.222816
| 81.187408
| 85.211014
| 1,392,548
| 71.331581
|
A
|
2000-03-29
| 85.121605
| 86.552216
| 78.68383
| 80.114449
| 1,250,371
| 67.065155
|
A
|
2000-03-30
| 77.387337
| 80.472099
| 70.904861
| 75.1073
| 2,034,230
| 62.873619
|
A
|
2000-03-31
| 75.822601
| 75.822601
| 64.377686
| 74.391991
| 3,732,940
| 62.274811
|
A
|
2000-04-03
| 73.676682
| 73.855507
| 65.629471
| 70.100143
| 2,030,875
| 58.682018
|
A
|
2000-04-04
| 70.100143
| 73.229614
| 58.655224
| 66.881256
| 3,519,884
| 55.987408
|
A
|
2000-04-05
| 66.34478
| 71.441345
| 64.467094
| 69.340126
| 2,109,163
| 58.045792
|
A
|
2000-04-06
| 70.368385
| 75.1073
| 69.429543
| 75.1073
| 1,375,073
| 62.873619
|
A
|
2000-04-07
| 76.895561
| 89.413445
| 76.582619
| 87.267525
| 2,975,224
| 73.053139
|
A
|
2000-04-10
| 87.267525
| 87.267525
| 75.375534
| 76.627327
| 2,956,071
| 64.146042
|
A
|
2000-04-11
| 72.246063
| 75.017883
| 71.217812
| 72.201363
| 1,896,107
| 60.440975
|