symbol
large_stringlengths 1
5
| date
date32 | open
float64 0
175k
| close
float64 0
177k
| high
float64 0
179k
| low
float64 0
173k
| volume
int64 2k
9.23B
|
|---|---|---|---|---|---|---|
A | 2001-01-29 | 33.556084 | 32.903103 | 34.160699 | 32.649164 | 3,051,275 |
A | 2001-01-30 | 33.465403 | 33.102634 | 33.465403 | 32.951482 | 2,389,462 |
A | 2001-01-31 | 33.253769 | 32.981693 | 33.707232 | 32.225926 | 2,555,544 |
A | 2001-02-01 | 32.286396 | 32.52824 | 32.679396 | 31.591088 | 3,490,526 |
A | 2001-02-02 | 32.570576 | 31.560869 | 33.096591 | 31.439949 | 3,020,938 |
A | 2001-02-05 | 32.407323 | 29.747023 | 32.612893 | 29.021483 | 3,698,968 |
A | 2001-02-06 | 29.867947 | 30.81719 | 31.742251 | 29.867947 | 3,243,360 |
A | 2001-02-07 | 30.472557 | 30.315355 | 30.895785 | 29.716789 | 1,774,481 |
A | 2001-02-08 | 30.381865 | 32.776138 | 33.096583 | 30.381865 | 4,129,133 |
A | 2001-02-09 | 32.782182 | 31.742247 | 33.08449 | 31.45203 | 2,443,704 |
A | 2001-02-12 | 31.621304 | 30.90786 | 32.038486 | 30.442305 | 3,014,368 |
A | 2001-02-13 | 30.835328 | 28.640579 | 31.198096 | 28.634534 | 4,389,720 |
A | 2001-02-14 | 29.17264 | 29.021484 | 29.6261 | 28.882423 | 4,302,345 |
A | 2001-02-15 | 30.04931 | 32.558456 | 33.25376 | 29.982801 | 3,954,802 |
A | 2001-02-16 | 30.230711 | 30.230711 | 30.533016 | 29.41448 | 5,005,120 |
A | 2001-02-20 | 29.74702 | 26.603025 | 29.898173 | 25.998412 | 6,347,759 |
A | 2001-02-21 | 25.393797 | 24.305492 | 25.54495 | 23.700877 | 9,363,664 |
A | 2001-02-22 | 24.154333 | 23.622272 | 24.547333 | 23.277643 | 6,720,046 |
A | 2001-02-23 | 23.628322 | 23.156723 | 23.80366 | 21.494035 | 5,408,582 |
A | 2001-02-26 | 22.787909 | 23.156723 | 23.428799 | 22.552109 | 3,722,175 |
A | 2001-02-27 | 22.824185 | 23.066031 | 23.978998 | 22.304217 | 3,646,403 |
A | 2001-02-28 | 23.217189 | 21.766115 | 23.459035 | 21.645191 | 3,531,208 |
A | 2001-03-01 | 21.70565 | 23.162769 | 23.579954 | 20.798728 | 5,090,817 |
A | 2001-03-02 | 22.038181 | 22.993471 | 24.329668 | 22.032134 | 3,432,090 |
A | 2001-03-05 | 22.999522 | 23.005569 | 23.719012 | 22.431184 | 2,032,832 |
A | 2001-03-06 | 23.640408 | 24.547329 | 24.98265 | 23.640408 | 3,737,693 |
A | 2001-03-07 | 25.57519 | 24.765007 | 25.623559 | 24.547345 | 2,736,725 |
A | 2001-03-08 | 24.771043 | 24.184566 | 24.922197 | 23.942721 | 2,838,220 |
A | 2001-03-09 | 23.640411 | 22.400951 | 23.864118 | 22.159106 | 2,820,745 |
A | 2001-03-12 | 21.766113 | 21.167543 | 22.128881 | 21.161498 | 3,404,130 |
A | 2001-03-13 | 21.524266 | 22.116787 | 22.298173 | 21.25219 | 2,649,769 |
A | 2001-03-14 | 21.282422 | 21.342884 | 22.183297 | 21.125223 | 3,685,268 |
A | 2001-03-15 | 21.46381 | 21.07081 | 22.110747 | 20.877335 | 2,882,257 |
A | 2001-03-16 | 20.798729 | 21.010344 | 21.614959 | 20.532699 | 4,145,909 |
A | 2001-03-19 | 20.919642 | 22.36467 | 22.703255 | 20.321076 | 2,405,539 |
A | 2001-03-20 | 21.917262 | 20.738264 | 21.917262 | 20.738264 | 4,223,218 |
A | 2001-03-21 | 19.964353 | 19.105803 | 20.399676 | 17.896574 | 8,677,666 |
A | 2001-03-22 | 19.287187 | 21.040567 | 21.149398 | 19.250909 | 4,605,012 |
A | 2001-03-23 | 21.040576 | 22.872557 | 23.882262 | 21.040576 | 5,074,740 |
A | 2001-03-26 | 22.443284 | 22.413054 | 22.757683 | 21.850761 | 2,916,927 |
A | 2001-03-27 | 22.370729 | 22.328405 | 22.388867 | 21.608913 | 2,694,785 |
A | 2001-03-28 | 21.221961 | 19.770887 | 21.294515 | 19.649964 | 4,258,867 |
A | 2001-03-29 | 19.347659 | 18.13843 | 20.061104 | 18.13843 | 8,742,533 |
A | 2001-03-30 | 18.501193 | 18.579792 | 19.244868 | 18.259347 | 5,381,042 |
A | 2001-04-02 | 19.498803 | 18.652344 | 19.692279 | 18.319806 | 3,512,475 |
A | 2001-04-03 | 18.198879 | 17.836111 | 18.440725 | 16.92919 | 5,082,848 |
A | 2001-04-04 | 17.358477 | 16.983616 | 17.77566 | 16.784092 | 2,869,535 |
A | 2001-04-05 | 17.382654 | 18.513283 | 18.863959 | 17.358471 | 3,350,447 |
A | 2001-04-06 | 15.719971 | 16.808277 | 16.868739 | 15.115357 | 7,364,944 |
A | 2001-04-09 | 16.638977 | 16.687346 | 17.086391 | 16.342716 | 2,894,140 |
A | 2001-04-10 | 17.050125 | 18.047737 | 18.428644 | 16.844555 | 2,968,933 |
A | 2001-04-11 | 18.894194 | 19.154179 | 19.710424 | 18.743042 | 3,331,015 |
A | 2001-04-12 | 18.743044 | 20.532701 | 20.859194 | 18.144476 | 3,337,585 |
A | 2001-04-16 | 20.073183 | 20.145737 | 20.284797 | 19.541121 | 2,173,890 |
A | 2001-04-17 | 19.498808 | 20.151791 | 20.538745 | 19.208593 | 1,803,560 |
A | 2001-04-18 | 20.85919 | 22.969294 | 23.5074 | 20.677804 | 4,993,376 |
A | 2001-04-19 | 22.606528 | 23.57391 | 24.486877 | 22.606528 | 3,886,300 |
A | 2001-04-20 | 23.567861 | 24.426413 | 24.789182 | 23.283692 | 3,567,277 |
A | 2001-04-23 | 23.882259 | 24.184566 | 24.184566 | 23.108354 | 2,869,954 |
A | 2001-04-24 | 23.519489 | 22.503738 | 23.731105 | 22.068416 | 2,702,334 |
A | 2001-04-25 | 22.370726 | 23.477169 | 23.579954 | 22.086557 | 2,332,283 |
A | 2001-04-26 | 23.126489 | 22.98138 | 24.771039 | 22.975335 | 2,971,030 |
A | 2001-04-27 | 23.821801 | 23.452986 | 24.305493 | 23.126495 | 1,713,529 |
A | 2001-04-30 | 23.821799 | 23.585999 | 24.335721 | 23.483214 | 1,690,042 |
A | 2001-05-01 | 22.914876 | 23.700874 | 23.852028 | 22.697217 | 2,142,435 |
A | 2001-05-02 | 24.124103 | 24.015272 | 24.456641 | 23.706919 | 1,801,183 |
A | 2001-05-03 | 23.731111 | 23.247419 | 23.731111 | 22.90279 | 1,661,663 |
A | 2001-05-04 | 23.096266 | 23.199049 | 23.640418 | 22.431188 | 2,497,527 |
A | 2001-05-07 | 22.733487 | 23.422747 | 23.634361 | 22.612565 | 2,066,663 |
A | 2001-05-08 | 23.519495 | 23.22928 | 23.942725 | 22.872558 | 1,601,269 |
A | 2001-05-09 | 22.914876 | 23.579952 | 24.14829 | 22.673031 | 2,517,379 |
A | 2001-05-10 | 24.184567 | 23.706923 | 24.898012 | 23.616231 | 2,468,169 |
A | 2001-05-11 | 23.761339 | 23.997139 | 24.414323 | 23.761339 | 2,059,813 |
A | 2001-05-14 | 24.075734 | 23.428797 | 24.081781 | 22.987428 | 1,747,081 |
A | 2001-05-15 | 22.884641 | 22.642796 | 23.507394 | 22.37072 | 2,367,233 |
A | 2001-05-16 | 22.044235 | 23.277649 | 23.277649 | 21.463805 | 3,199,043 |
A | 2001-05-17 | 22.975337 | 23.41066 | 23.882257 | 22.685122 | 2,991,580 |
A | 2001-05-18 | 22.975343 | 21.766115 | 23.549727 | 21.584731 | 9,310,820 |
A | 2001-05-21 | 21.766112 | 22.97534 | 23.156724 | 21.584728 | 6,312,949 |
A | 2001-05-22 | 23.428798 | 23.731106 | 24.063644 | 22.872553 | 3,514,712 |
A | 2001-05-23 | 23.186959 | 22.93302 | 23.241373 | 22.673035 | 3,483,816 |
A | 2001-05-24 | 22.933021 | 21.9475 | 23.035806 | 21.9475 | 2,746,930 |
A | 2001-05-25 | 22.249799 | 22.787907 | 23.277644 | 22.249799 | 2,057,576 |
A | 2001-05-29 | 22.763726 | 21.735882 | 22.763726 | 21.48799 | 2,223,379 |
A | 2001-05-30 | 20.617343 | 19.873667 | 21.040573 | 19.782975 | 3,547,425 |
A | 2001-05-31 | 19.952265 | 20.278757 | 20.556879 | 19.498805 | 4,622,767 |
A | 2001-06-01 | 20.859193 | 20.538748 | 21.010345 | 19.444395 | 2,389,601 |
A | 2001-06-04 | 20.556878 | 20.254572 | 20.671754 | 20.133648 | 2,207,442 |
A | 2001-06-05 | 20.254574 | 20.617342 | 20.768494 | 20.254574 | 3,288,795 |
A | 2001-06-06 | 20.617344 | 20.720129 | 21.101036 | 20.266667 | 2,005,990 |
A | 2001-06-07 | 20.254575 | 21.669371 | 22.038186 | 20.254575 | 2,929,229 |
A | 2001-06-08 | 21.306606 | 21.167543 | 21.584729 | 21.070806 | 1,315,658 |
A | 2001-06-11 | 20.798727 | 20.41782 | 21.161495 | 20.049005 | 3,188,419 |
A | 2001-06-12 | 19.964353 | 20.133646 | 20.345262 | 19.408109 | 2,875,686 |
A | 2001-06-13 | 20.254577 | 19.734608 | 20.51456 | 19.734608 | 1,588,687 |
A | 2001-06-14 | 19.438355 | 18.803509 | 19.4444 | 18.350049 | 3,332,133 |
A | 2001-06-15 | 18.150517 | 18.416548 | 18.718856 | 17.533811 | 4,001,635 |
A | 2001-06-18 | 18.319815 | 18.13843 | 18.785368 | 17.703108 | 2,492,634 |
A | 2001-06-19 | 18.440734 | 17.727289 | 18.549565 | 17.533812 | 3,296,344 |
A | 2001-06-20 | 17.727288 | 17.183134 | 17.775657 | 16.475737 | 4,626,122 |
Subsets and Splits