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
|
1999-11-18
| 32.546494
| 35.765381
| 28.612303
| 31.473534
| 26.794756
| 62,546,380
|
A
|
1999-11-19
| 30.713518
| 30.758226
| 28.478184
| 28.880545
| 24.58724
| 15,234,146
|
A
|
1999-11-22
| 29.551144
| 31.473534
| 28.657009
| 31.473534
| 26.794756
| 6,577,870
|
A
|
1999-11-23
| 30.400572
| 31.205294
| 28.612303
| 28.612303
| 24.358868
| 5,975,611
|
A
|
1999-11-24
| 28.701717
| 29.998213
| 28.612303
| 29.372318
| 25.005905
| 4,843,231
|
A
|
1999-11-26
| 29.238197
| 29.685265
| 29.148785
| 29.461731
| 25.08202
| 1,729,466
|
A
|
1999-11-29
| 29.327612
| 30.355865
| 29.014664
| 30.132332
| 25.652935
| 4,074,751
|
A
|
1999-11-30
| 30.042917
| 30.713518
| 29.282904
| 30.177038
| 25.69099
| 4,310,034
|
A
|
1999-12-01
| 30.177038
| 31.071173
| 29.953505
| 30.713518
| 26.147726
| 2,957,329
|
A
|
1999-12-02
| 31.294706
| 32.188843
| 30.892345
| 31.562946
| 26.870882
| 3,069,868
|
A
|
1999-12-03
| 32.144135
| 32.680614
| 31.697067
| 31.831186
| 27.099245
| 3,041,629
|
A
|
1999-12-06
| 32.367668
| 33.217094
| 32.32296
| 32.725323
| 27.860466
| 2,250,780
|
A
|
1999-12-07
| 32.725323
| 32.904148
| 31.697067
| 32.367668
| 27.555979
| 2,215,970
|
A
|
1999-12-08
| 32.367668
| 32.635906
| 32.054722
| 32.32296
| 27.517912
| 1,887,859
|
A
|
1999-12-09
| 32.367668
| 32.859444
| 32.367668
| 32.770027
| 27.898518
| 2,029,057
|
A
|
1999-12-10
| 32.680614
| 32.859444
| 32.010014
| 32.010014
| 27.251482
| 1,664,738
|
A
|
1999-12-13
| 32.546494
| 33.082977
| 31.741774
| 32.546494
| 27.708221
| 4,020,508
|
A
|
1999-12-14
| 32.457081
| 32.457081
| 30.087626
| 30.758226
| 26.185795
| 2,328,928
|
A
|
1999-12-15
| 30.042917
| 30.266453
| 29.327612
| 29.819386
| 25.386511
| 2,917,766
|
A
|
1999-12-16
| 30.042917
| 33.798283
| 30.042917
| 33.798283
| 28.773909
| 2,583,923
|
A
|
1999-12-17
| 33.17239
| 33.70887
| 32.501789
| 32.859444
| 27.974638
| 3,708,055
|
A
|
1999-12-20
| 33.082977
| 33.574749
| 32.993561
| 33.530045
| 28.545551
| 1,196,828
|
A
|
1999-12-21
| 33.395924
| 33.395924
| 32.904148
| 33.351215
| 28.393307
| 2,259,448
|
A
|
1999-12-22
| 33.351215
| 34.021816
| 33.127682
| 34.021816
| 28.964222
| 1,905,754
|
A
|
1999-12-23
| 33.977112
| 35.765381
| 33.932404
| 35.586552
| 30.296347
| 2,159,491
|
A
|
1999-12-27
| 35.720673
| 38.045422
| 35.452431
| 37.777184
| 32.16132
| 2,029,616
|
A
|
1999-12-28
| 38.805435
| 43.991417
| 38.581902
| 43.991417
| 37.451771
| 3,560,007
|
A
|
1999-12-29
| 45.064377
| 56.554005
| 45.019672
| 51.502148
| 43.84597
| 10,518,552
|
A
|
1999-12-30
| 54.363377
| 57.224606
| 53.111588
| 56.688126
| 48.261021
| 6,671,116
|
A
|
1999-12-31
| 56.866955
| 57.179901
| 54.542202
| 55.302216
| 47.081123
| 1,931,197
|
A
|
2000-01-03
| 56.330471
| 56.464592
| 48.193848
| 51.502148
| 43.84597
| 4,674,353
|
A
|
2000-01-04
| 48.730328
| 49.266811
| 46.316166
| 47.567955
| 40.496628
| 4,765,083
|
A
|
2000-01-05
| 47.389126
| 47.567955
| 43.141991
| 44.61731
| 37.984612
| 5,758,642
|
A
|
2000-01-06
| 44.08083
| 44.349072
| 41.577251
| 42.918453
| 36.538303
| 2,534,434
|
A
|
2000-01-07
| 42.247852
| 47.165592
| 42.203148
| 46.494991
| 39.583164
| 2,819,626
|
A
|
2000-01-10
| 49.356224
| 49.803291
| 48.327969
| 49.311516
| 41.981003
| 2,148,446
|
A
|
2000-01-11
| 49.311516
| 49.311516
| 47.523247
| 48.640915
| 41.410084
| 1,855,985
|
A
|
2000-01-12
| 48.640915
| 48.640915
| 45.82439
| 47.657368
| 40.572742
| 1,429,874
|
A
|
2000-01-13
| 48.909157
| 49.937412
| 47.2103
| 48.372677
| 41.181713
| 1,134,337
|
A
|
2000-01-14
| 47.92561
| 49.624462
| 47.92561
| 48.909157
| 41.638439
| 1,316,916
|
A
|
2000-01-18
| 49.087982
| 52.12804
| 48.730328
| 51.144493
| 43.541477
| 2,101,753
|
A
|
2000-01-19
| 51.502148
| 51.502148
| 49.937412
| 50.071529
| 42.628025
| 2,624,885
|
A
|
2000-01-20
| 50.608009
| 50.697426
| 48.28326
| 48.730328
| 41.48621
| 2,007,947
|
A
|
2000-01-21
| 49.445637
| 49.624462
| 47.523247
| 49.177395
| 41.86681
| 1,918,336
|
A
|
2000-01-24
| 48.998569
| 51.368027
| 48.640915
| 48.998569
| 41.714565
| 2,095,882
|
A
|
2000-01-25
| 49.177395
| 49.803291
| 47.523247
| 48.417381
| 41.219776
| 1,153,769
|
A
|
2000-01-26
| 48.59621
| 49.535049
| 48.551502
| 48.864449
| 41.600391
| 1,022,357
|
A
|
2000-01-27
| 49.982117
| 50.429184
| 48.104435
| 48.953861
| 41.676514
| 868,577
|
A
|
2000-01-28
| 49.713879
| 49.713879
| 48.238556
| 48.685623
| 41.448143
| 1,609,238
|
A
|
2000-01-31
| 48.327969
| 48.372677
| 46.316166
| 47.344421
| 40.306305
| 1,040,392
|
A
|
2000-02-01
| 47.389126
| 51.502148
| 47.389126
| 50.786839
| 43.237007
| 1,404,291
|
A
|
2000-02-02
| 51.412731
| 54.721031
| 51.189198
| 54.721031
| 46.586346
| 1,945,177
|
A
|
2000-02-03
| 53.782188
| 55.615166
| 52.798641
| 55.615166
| 47.347565
| 1,779,514
|
A
|
2000-02-04
| 55.615166
| 55.615166
| 53.648067
| 54.542202
| 46.434101
| 1,145,661
|
A
|
2000-02-07
| 55.570457
| 57.224606
| 54.542202
| 56.866955
| 48.413261
| 1,274,277
|
A
|
2000-02-08
| 57.761086
| 58.789341
| 55.972816
| 56.5093
| 48.108776
| 1,169,707
|
A
|
2000-02-09
| 55.525749
| 56.285767
| 54.139843
| 54.184547
| 46.129623
| 1,182,848
|
A
|
2000-02-10
| 55.078686
| 56.375179
| 53.871601
| 54.855148
| 46.70052
| 1,066,814
|
A
|
2000-02-11
| 54.721031
| 54.944565
| 53.513947
| 53.916309
| 45.901237
| 751,705
|
A
|
2000-02-14
| 53.826897
| 55.033978
| 53.513947
| 54.676323
| 46.548286
| 837,682
|
A
|
2000-02-15
| 54.765736
| 59.370529
| 54.765736
| 58.565807
| 49.859577
| 2,017,594
|
A
|
2000-02-16
| 57.224606
| 58.565807
| 56.777538
| 57.939915
| 49.326706
| 1,801,742
|
A
|
2000-02-17
| 57.939915
| 69.384834
| 55.525749
| 69.384834
| 59.070267
| 944,908
|
A
|
2000-02-18
| 63.304722
| 68.580116
| 62.991776
| 67.060089
| 57.091103
| 4,060,072
|
A
|
2000-02-22
| 68.669525
| 69.653076
| 64.377686
| 65.450645
| 55.720932
| 2,227,993
|
A
|
2000-02-23
| 65.540054
| 71.888412
| 65.540054
| 70.815453
| 60.288212
| 1,690,042
|
A
|
2000-02-24
| 72.514305
| 82.573318
| 71.888412
| 76.359085
| 65.007744
| 2,956,351
|
A
|
2000-02-25
| 73.944923
| 81.500359
| 73.855507
| 77.342628
| 65.845093
| 2,048,210
|
A
|
2000-02-28
| 77.342628
| 78.102646
| 70.278969
| 72.246063
| 61.506134
| 1,675,363
|
A
|
2000-02-29
| 72.559013
| 76.448502
| 72.469597
| 74.302574
| 63.256939
| 958,049
|
A
|
2000-03-01
| 74.749641
| 79.935623
| 74.570816
| 78.057938
| 66.454063
| 1,037,875
|
A
|
2000-03-02
| 78.63913
| 78.68383
| 73.319031
| 75.319656
| 64.122833
| 1,188,300
|
A
|
2000-03-03
| 75.062592
| 79.935623
| 75.062592
| 77.25322
| 65.768951
| 1,215,841
|
A
|
2000-03-06
| 80.829758
| 115.879829
| 80.472099
| 113.73391
| 96.826523
| 5,693,495
|
A
|
2000-03-07
| 111.587982
| 115.16452
| 93.705292
| 101.573677
| 86.474014
| 7,710,809
|
A
|
2000-03-08
| 104.434906
| 108.726753
| 100.143059
| 108.726753
| 92.563751
| 3,953,963
|
A
|
2000-03-09
| 105.150215
| 110.157372
| 103.719597
| 109.442062
| 93.172691
| 2,514,583
|
A
|
2000-03-10
| 109.442062
| 110.783264
| 100.143059
| 101.573677
| 86.474014
| 2,479,353
|
A
|
2000-03-13
| 93.034691
| 99.383049
| 92.632332
| 93.884117
| 79.927528
| 2,626,702
|
A
|
2000-03-14
| 95.13591
| 97.28183
| 85.032188
| 86.820457
| 73.913963
| 3,522,960
|
A
|
2000-03-15
| 91.648781
| 91.648781
| 81.008583
| 81.723892
| 69.575043
| 3,046,242
|
A
|
2000-03-16
| 82.975677
| 87.982834
| 80.114449
| 84.451004
| 71.896736
| 2,769,578
|
A
|
2000-03-17
| 85.345139
| 90.844063
| 84.495705
| 86.641632
| 73.761703
| 1,563,803
|
A
|
2000-03-20
| 86.149857
| 86.909874
| 80.829758
| 81.366234
| 69.270546
| 1,420,648
|
A
|
2000-03-21
| 79.220314
| 82.260368
| 75.643776
| 82.260368
| 70.031761
| 2,528,283
|
A
|
2000-03-22
| 81.232117
| 86.507507
| 78.013229
| 85.434547
| 72.734077
| 1,967,965
|
A
|
2000-03-23
| 85.30043
| 88.51931
| 83.690987
| 85.613373
| 72.886284
| 1,951,888
|
A
|
2000-03-24
| 84.942772
| 86.552216
| 83.154503
| 85.836906
| 73.076607
| 1,230,520
|
A
|
2000-03-27
| 84.540413
| 85.479256
| 80.963875
| 81.723892
| 69.575043
| 846,769
|
A
|
2000-03-28
| 81.545067
| 87.222816
| 81.187408
| 85.211014
| 72.543762
| 1,392,548
|
A
|
2000-03-29
| 85.121605
| 86.552216
| 78.68383
| 80.114449
| 68.204842
| 1,250,371
|
A
|
2000-03-30
| 77.387337
| 80.472099
| 70.904861
| 75.1073
| 63.942036
| 2,034,230
|
A
|
2000-03-31
| 75.822601
| 75.822601
| 64.377686
| 74.391991
| 63.33308
| 3,732,940
|
A
|
2000-04-03
| 73.676682
| 73.855507
| 65.629471
| 70.100143
| 59.679245
| 2,030,875
|
A
|
2000-04-04
| 70.100143
| 73.229614
| 58.655224
| 66.881256
| 56.938866
| 3,519,884
|
A
|
2000-04-05
| 66.34478
| 71.441345
| 64.467094
| 69.340126
| 59.032219
| 2,109,163
|
A
|
2000-04-06
| 70.368385
| 75.1073
| 69.429543
| 75.1073
| 63.942036
| 1,375,073
|
A
|
2000-04-07
| 76.895561
| 89.413445
| 76.582619
| 87.267525
| 74.294548
| 2,975,224
|
A
|
2000-04-10
| 87.267525
| 87.267525
| 75.375534
| 76.627327
| 65.236115
| 2,956,071
|
A
|
2000-04-11
| 72.246063
| 75.017883
| 71.217812
| 72.201363
| 61.468105
| 1,896,107
|
End of preview. Expand
in Data Studio
- Downloads last month
- 33