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
|
2000-04-12
| 70.100143
| 70.994278
| 59.370529
| 61.516453
| 52.37159
| 4,351,555
|
A
|
2000-04-13
| 62.947067
| 69.384834
| 62.231758
| 64.377686
| 54.807461
| 3,736,574
|
A
|
2000-04-14
| 62.768242
| 63.975323
| 57.939915
| 59.146996
| 50.354351
| 2,862,685
|
A
|
2000-04-17
| 57.269314
| 59.102287
| 52.262161
| 56.866955
| 48.413261
| 2,757,555
|
A
|
2000-04-18
| 55.793991
| 62.947067
| 53.73748
| 62.231758
| 52.980553
| 3,758,243
|
A
|
2000-04-19
| 62.231758
| 64.332977
| 60.085838
| 62.410587
| 53.132786
| 2,423,992
|
A
|
2000-04-20
| 62.857655
| 65.629471
| 62.5
| 64.332977
| 54.769409
| 1,453,081
|
A
|
2000-04-24
| 62.321175
| 66.076538
| 60.845852
| 65.540054
| 55.797035
| 1,698,570
|
A
|
2000-04-25
| 67.685982
| 68.356583
| 64.377686
| 64.377686
| 54.807461
| 1,123,293
|
A
|
2000-04-26
| 68.043633
| 68.088341
| 65.540054
| 65.718887
| 55.949276
| 976,503
|
A
|
2000-04-27
| 63.751789
| 66.702431
| 63.662376
| 64.914162
| 55.264187
| 2,281,256
|
A
|
2000-04-28
| 64.377686
| 64.422386
| 62.187054
| 63.394135
| 53.970119
| 1,779,374
|
A
|
2000-05-01
| 63.394135
| 68.848358
| 63.394135
| 68.222458
| 58.080673
| 1,895,688
|
A
|
2000-05-02
| 70.278969
| 74.4814
| 69.697784
| 72.078415
| 61.363403
| 4,259,426
|
A
|
2000-05-03
| 69.742493
| 70.100143
| 64.109444
| 65.450645
| 55.720932
| 2,327,390
|
A
|
2000-05-04
| 65.450645
| 65.450645
| 63.125893
| 64.556511
| 54.959705
| 1,188,300
|
A
|
2000-05-05
| 64.511803
| 66.836555
| 64.109444
| 65.405937
| 55.682842
| 1,263,373
|
A
|
2000-05-08
| 65.718887
| 65.718887
| 60.488197
| 60.622318
| 51.610363
| 1,078,277
|
A
|
2000-05-09
| 61.158798
| 61.874107
| 56.19635
| 57.358727
| 48.831932
| 1,718,561
|
A
|
2000-05-10
| 56.5093
| 57.001072
| 54.184547
| 55.078686
| 46.890831
| 1,601,409
|
A
|
2000-05-11
| 55.436337
| 56.777538
| 54.363377
| 54.765736
| 46.624401
| 1,681,934
|
A
|
2000-05-12
| 60.085838
| 70.100143
| 58.834049
| 64.780045
| 55.150005
| 13,565,912
|
A
|
2000-05-15
| 64.377686
| 65.092987
| 60.890556
| 63.081188
| 53.703693
| 4,442,844
|
A
|
2000-05-16
| 64.467094
| 69.340126
| 62.947067
| 63.304722
| 53.894005
| 5,770,804
|
A
|
2000-05-17
| 59.549355
| 59.907009
| 54.944565
| 55.793991
| 47.49979
| 12,450,728
|
A
|
2000-05-18
| 55.793991
| 56.464592
| 50.786839
| 50.786839
| 43.237007
| 6,153,437
|
A
|
2000-05-19
| 51.993919
| 53.424534
| 47.299713
| 47.657368
| 40.572742
| 5,261,093
|
A
|
2000-05-22
| 47.92561
| 48.640915
| 42.873749
| 44.61731
| 37.984612
| 7,820,692
|
A
|
2000-05-23
| 44.304363
| 45.243206
| 40.459583
| 41.487839
| 35.320366
| 5,214,680
|
A
|
2000-05-24
| 41.309013
| 42.873749
| 38.62661
| 42.203148
| 35.929325
| 7,957,276
|
A
|
2000-05-25
| 42.381973
| 49.177395
| 41.666668
| 49.177395
| 41.86681
| 7,678,096
|
A
|
2000-05-26
| 47.92561
| 48.998569
| 46.00322
| 46.494991
| 39.583164
| 4,956,329
|
A
|
2000-05-30
| 47.344421
| 54.676323
| 47.255009
| 53.916309
| 45.901237
| 5,338,822
|
A
|
2000-05-31
| 52.932762
| 55.928112
| 52.038628
| 52.66452
| 44.835564
| 4,408,313
|
A
|
2000-06-01
| 53.245708
| 54.58691
| 52.038628
| 52.217453
| 44.454941
| 3,948,232
|
A
|
2000-06-02
| 52.575108
| 58.655224
| 52.575108
| 58.476395
| 49.783443
| 17,086,356
|
A
|
2000-06-05
| 57.939915
| 59.907009
| 54.721031
| 56.5093
| 48.108776
| 10,643,114
|
A
|
2000-06-06
| 53.782188
| 54.005722
| 49.400928
| 50.786839
| 43.237007
| 12,180,774
|
A
|
2000-06-07
| 50.071529
| 51.680973
| 46.852646
| 47.92561
| 40.801113
| 11,422,359
|
A
|
2000-06-08
| 47.92561
| 49.937412
| 47.791489
| 49.445637
| 42.095177
| 9,571,267
|
A
|
2000-06-09
| 49.892704
| 52.083332
| 49.892704
| 50.697426
| 43.16087
| 9,270,138
|
A
|
2000-06-12
| 51.949211
| 51.949211
| 46.67382
| 47.2103
| 40.192142
| 5,674,901
|
A
|
2000-06-13
| 46.137341
| 51.323318
| 46.137341
| 49.400928
| 42.05711
| 7,718,358
|
A
|
2000-06-14
| 50.608009
| 51.144493
| 47.92561
| 48.46209
| 41.257851
| 5,610,873
|
A
|
2000-06-15
| 48.59621
| 48.59621
| 46.360874
| 47.165592
| 40.15406
| 6,797,775
|
A
|
2000-06-16
| 47.344421
| 47.612659
| 44.349072
| 44.796139
| 38.136852
| 6,487,699
|
A
|
2000-06-19
| 44.438484
| 49.356224
| 44.438484
| 48.640915
| 41.410084
| 6,811,475
|
A
|
2000-06-20
| 49.311516
| 54.273964
| 48.909157
| 52.66452
| 44.835564
| 11,718,176
|
A
|
2000-06-21
| 52.485695
| 57.179901
| 52.440987
| 56.151646
| 47.804283
| 8,977,676
|
A
|
2000-06-22
| 57.04578
| 57.090485
| 53.201
| 54.184547
| 46.129623
| 6,733,747
|
A
|
2000-06-23
| 52.888054
| 55.436337
| 52.843349
| 53.73748
| 45.749012
| 3,969,481
|
A
|
2000-06-26
| 53.648067
| 54.58691
| 52.977467
| 53.73748
| 45.749012
| 3,824,369
|
A
|
2000-06-27
| 53.558655
| 54.944565
| 53.022175
| 53.961018
| 45.939316
| 4,110,120
|
A
|
2000-06-28
| 56.330471
| 57.358727
| 55.615166
| 56.866955
| 48.413261
| 9,895,184
|
A
|
2000-06-29
| 57.135193
| 57.179901
| 53.648067
| 54.273964
| 46.205734
| 8,660,750
|
A
|
2000-06-30
| 54.855148
| 56.866955
| 52.686874
| 52.753933
| 44.911667
| 8,280,214
|
A
|
2000-07-03
| 52.932762
| 53.066879
| 51.323318
| 52.709229
| 44.873608
| 3,195,688
|
A
|
2000-07-05
| 51.59156
| 51.993919
| 49.803291
| 50.250359
| 42.78027
| 5,399,915
|
A
|
2000-07-06
| 50.071529
| 50.38448
| 48.864449
| 49.445637
| 42.095177
| 4,201,409
|
A
|
2000-07-07
| 50.071529
| 50.38448
| 47.74678
| 48.28326
| 41.105602
| 5,992,247
|
A
|
2000-07-10
| 48.46209
| 50.250359
| 48.372677
| 48.998569
| 41.714565
| 5,362,728
|
A
|
2000-07-11
| 48.640915
| 49.043278
| 47.299713
| 48.149143
| 40.991417
| 4,176,665
|
A
|
2000-07-12
| 49.66917
| 50.518597
| 48.685623
| 49.356224
| 42.019047
| 3,792,494
|
A
|
2000-07-13
| 49.356224
| 51.859798
| 49.177395
| 50.786839
| 43.237007
| 5,840,564
|
A
|
2000-07-14
| 51.144493
| 55.972816
| 51.144493
| 55.12339
| 46.928886
| 7,603,582
|
A
|
2000-07-17
| 54.989269
| 57.895206
| 54.542202
| 55.972816
| 47.652054
| 6,166,159
|
A
|
2000-07-18
| 55.793991
| 55.793991
| 52.932762
| 54.810444
| 46.662464
| 3,661,502
|
A
|
2000-07-19
| 54.363377
| 54.408085
| 52.038628
| 52.977467
| 45.101971
| 3,539,037
|
A
|
2000-07-20
| 52.843349
| 54.58691
| 38.62661
| 38.62661
| 32.884476
| 3,551,619
|
A
|
2000-07-21
| 36.838341
| 36.838341
| 33.082977
| 34.379471
| 29.268709
| 36,442,085
|
A
|
2000-07-24
| 35.765381
| 35.899498
| 34.155937
| 35.407726
| 30.144106
| 13,987,130
|
A
|
2000-07-25
| 35.094776
| 35.407726
| 32.010014
| 32.010014
| 27.251482
| 9,135,790
|
A
|
2000-07-26
| 32.859444
| 33.351215
| 30.624105
| 30.758226
| 26.185795
| 11,385,312
|
A
|
2000-07-27
| 31.652361
| 32.144135
| 28.880545
| 29.148785
| 24.815601
| 9,849,609
|
A
|
2000-07-28
| 29.864092
| 29.953505
| 28.254648
| 29.506437
| 25.120089
| 9,616,982
|
A
|
2000-07-31
| 29.372318
| 30.177038
| 28.701717
| 29.148785
| 24.815601
| 8,053,179
|
A
|
2000-08-01
| 29.104076
| 29.461731
| 28.254648
| 28.969957
| 24.663353
| 5,931,015
|
A
|
2000-08-02
| 28.701717
| 29.461731
| 28.254648
| 28.701717
| 24.434994
| 6,748,845
|
A
|
2000-08-03
| 27.986408
| 29.327612
| 27.584049
| 29.327612
| 24.967846
| 8,592,108
|
A
|
2000-08-04
| 28.969957
| 29.640558
| 28.344063
| 28.657009
| 24.396927
| 5,152,469
|
A
|
2000-08-07
| 29.059372
| 29.506437
| 27.852289
| 28.433475
| 24.206631
| 5,560,825
|
A
|
2000-08-08
| 28.388769
| 28.388769
| 27.315807
| 27.762877
| 23.635721
| 5,116,121
|
A
|
2000-08-09
| 27.718168
| 28.52289
| 27.539343
| 28.120529
| 23.940199
| 4,680,504
|
A
|
2000-08-10
| 27.941702
| 28.478184
| 27.673462
| 27.896996
| 23.749895
| 3,123,691
|
A
|
2000-08-11
| 28.433475
| 29.193491
| 27.852289
| 29.059372
| 24.739479
| 3,431,251
|
A
|
2000-08-14
| 30.042917
| 31.160587
| 29.685265
| 31.115879
| 26.490276
| 5,536,080
|
A
|
2000-08-15
| 31.294706
| 31.652361
| 30.400572
| 30.400572
| 25.8813
| 4,487,440
|
A
|
2000-08-16
| 30.579399
| 31.115879
| 29.774677
| 31.115879
| 26.490276
| 3,141,306
|
A
|
2000-08-17
| 30.847639
| 33.798283
| 30.847639
| 33.261803
| 28.31719
| 9,532,403
|
A
|
2000-08-18
| 41.309013
| 41.577251
| 39.386623
| 40.325466
| 34.330788
| 17,783,678
|
A
|
2000-08-21
| 41.666668
| 43.276108
| 40.996067
| 43.276108
| 36.842777
| 8,576,171
|
A
|
2000-08-22
| 43.186695
| 43.276108
| 42.247852
| 43.276108
| 36.842777
| 4,971,568
|
A
|
2000-08-23
| 42.829041
| 43.320816
| 42.426682
| 43.276108
| 36.842777
| 3,263,631
|
A
|
2000-08-24
| 43.186695
| 43.410229
| 42.292561
| 42.739628
| 36.386063
| 3,031,004
|
A
|
2000-08-25
| 42.69492
| 42.963161
| 41.532547
| 41.845493
| 35.624851
| 2,444,123
|
A
|
2000-08-28
| 41.711372
| 42.113735
| 40.951359
| 41.934906
| 35.700974
| 3,708,894
|
A
|
2000-08-29
| 41.934906
| 45.779686
| 41.845493
| 45.064377
| 38.365227
| 6,009,023
|
A
|
2000-08-30
| 45.28791
| 45.734978
| 43.54435
| 43.902004
| 37.375633
| 3,459,770
|
A
|
2000-08-31
| 44.08083
| 44.438484
| 42.739628
| 43.633762
| 37.147274
| 3,479,902
|
A
|
2000-09-01
| 43.410229
| 44.840843
| 43.00787
| 44.259659
| 37.68013
| 3,138,230
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.