symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-22 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
2011-06-01
35.615166
35.615166
34.248928
34.334763
5,815,261
30.566053
A
2011-06-02
34.456367
34.785408
34.234619
34.46352
4,654,921
30.680689
A
2011-06-03
33.898426
34.299
33.497852
33.92704
4,042,037
30.203102
A
2011-06-06
33.798283
33.977112
33.612305
33.662376
2,882,117
29.967476
A
2011-06-07
33.984264
34.370529
33.726753
34.120171
5,771,503
30.375027
A
2011-06-08
33.991417
34.384834
33.855507
34.148785
6,588,355
30.400494
A
2011-06-09
34.220314
35.143063
34.127323
34.842632
4,587,118
31.018198
A
2011-06-10
34.656651
35.007153
34.427753
34.470673
5,479,321
30.687052
A
2011-06-13
34.520744
34.620888
33.690987
33.998569
5,627,509
30.266777
A
2011-06-14
34.585121
35.686695
34.484978
35.02861
6,710,959
31.183754
A
2011-06-15
34.663803
34.663803
33.79113
33.884121
4,896,495
30.164879
A
2011-06-16
33.798283
34.16309
33.175964
33.662376
4,245,027
29.967476
A
2011-06-17
34.105865
34.377682
33.834049
33.92704
5,989,591
30.203102
A
2011-06-20
33.683834
34.713879
33.4907
34.606583
5,328,337
30.808046
A
2011-06-21
34.83548
35.994278
34.814018
35.636623
4,937,736
31.725042
A
2011-06-22
35.457798
35.650928
35
35.014305
3,200,302
31.171005
A
2011-06-23
34.46352
35.393417
33.934193
35.321888
4,860,007
31.444832
A
2011-06-24
35.278969
35.286121
34.585121
34.685265
3,699,527
30.878084
A
2011-06-27
34.585121
35.157368
34.227467
34.942776
4,281,515
31.107347
A
2011-06-28
35.071529
36.273247
34.871246
36.108727
4,629,337
32.145313
A
2011-06-29
36.330471
36.58083
36.030045
36.187412
4,879,439
32.215351
A
2011-06-30
36.151646
37.188843
36.123032
36.559372
4,887,268
32.54649
A
2011-07-01
36.645206
37.288982
36.430614
37.195995
3,925,025
33.11322
A
2011-07-05
37.145924
37.195995
36.688126
36.952789
2,608,668
32.89674
A
2011-07-06
36.845493
37.110157
36.666668
37.067238
3,521,282
32.998604
A
2011-07-07
37.503578
37.639484
36.88126
37.467812
3,384,977
33.355225
A
2011-07-08
36.516453
37.024319
34.878399
35.929901
11,101,238
31.986107
A
2011-07-11
35.37196
35.693848
35
35.114449
4,169,675
31.26016
A
2011-07-12
34.756794
34.799713
34.048641
34.384834
5,866,847
30.61062
A
2011-07-13
34.513592
34.828327
33.76252
34.434906
7,282,182
30.655205
A
2011-07-14
34.527897
34.527897
33.648067
33.855507
5,226,563
30.139408
A
2011-07-15
34.055794
34.055794
33.311874
33.676682
5,284,859
29.980206
A
2011-07-18
33.412018
33.447784
32.052933
32.517883
9,249,308
28.94861
A
2011-07-19
32.732475
33.676682
32.696709
33.576538
4,987,365
29.891069
A
2011-07-20
33.583691
33.648067
33.068668
33.562233
5,347,769
29.878328
A
2011-07-21
33.719601
33.834049
33.261803
33.562233
5,937,865
29.878328
A
2011-07-22
33.583691
33.719601
33.276108
33.540771
2,894,140
29.859211
A
2011-07-25
33.040058
33.41917
32.975681
33.190273
2,576,654
29.547197
A
2011-07-26
32.782547
32.947067
31.917025
32.07439
7,169,783
28.553797
A
2011-07-27
31.788269
31.788269
30.250359
30.37196
9,148,232
27.038231
A
2011-07-28
30.307583
30.600859
29.957083
30.171675
10,474,515
26.859932
A
2011-07-29
29.713877
30.672388
29.535049
30.157368
5,363,986
26.847195
A
2011-08-01
30.486408
30.600859
28.95565
29.177397
7,920,509
25.974794
A
2011-08-02
28.862661
29.427753
27.839771
27.854076
7,940,221
24.796719
A
2011-08-03
27.95422
28.125895
27.110157
28.040056
6,587,236
24.962284
A
2011-08-04
27.775393
27.775393
26.366238
26.402002
8,617,552
23.504026
A
2011-08-05
26.895565
27.174536
25.300428
26.173103
12,583,678
23.300257
A
2011-08-08
25.357655
25.701
23.147352
23.290415
13,254,019
20.733976
A
2011-08-09
23.798283
24.492132
22.961372
24.470673
11,422,639
21.784691
A
2011-08-10
23.834049
24.14163
22.732475
22.782545
14,205,497
20.281858
A
2011-08-11
22.975679
25.02146
22.7897
24.685265
11,281,720
21.975725
A
2011-08-12
25
26.423462
24.613733
25.901287
13,183,979
23.058273
A
2011-08-15
26.266094
26.874105
26.065807
26.824034
9,078,332
23.879734
A
2011-08-16
26.444921
27.274677
25.772532
26.201717
10,777,182
23.325729
A
2011-08-17
26.37339
26.645206
25.16452
25.608011
6,578,289
22.79719
A
2011-08-18
24.742489
24.756796
22.889843
23.054363
10,285,366
20.523838
A
2011-08-19
22.703863
23.433475
22.195993
22.23176
8,476,493
19.791525
A
2011-08-22
22.88269
23.032904
21.759657
21.816881
9,511,712
19.422188
A
2011-08-23
21.981401
23.061516
21.616594
22.7897
11,927,876
20.288229
A
2011-08-24
22.7897
23.698139
22.575108
23.662374
7,933,370
21.065107
A
2011-08-25
23.912731
24.234621
23.290415
23.62661
9,486,269
21.033272
A
2011-08-26
23.347639
25
22.968527
24.942776
10,275,300
22.204975
A
2011-08-29
25.3505
26.366238
25.214592
26.266094
10,804,862
23.383036
A
2011-08-30
26.094421
26.523605
25.665236
26.194565
5,448,705
23.319359
A
2011-08-31
26.294706
27.224607
26.072962
26.37339
7,548,641
23.478567
A
2011-09-01
26.323318
26.716738
25.51502
25.636623
6,791,204
22.822664
A
2011-09-02
24.964235
25.092991
24.313305
24.606581
7,926,660
21.905678
A
2011-09-06
23.454935
24.34907
22.997139
24.263233
10,573,214
21.600021
A
2011-09-07
24.62804
25.679543
24.620888
25.529327
8,880,655
22.727142
A
2011-09-08
25.329041
25.400572
24.241774
24.420601
8,666,062
21.740114
A
2011-09-09
24.070101
24.699572
23.633762
23.862661
6,258,566
21.243414
A
2011-09-12
23.376251
23.991417
22.947067
23.898426
7,395,839
21.275253
A
2011-09-13
23.97711
25.035765
23.884121
24.878399
7,681,451
22.147657
A
2011-09-14
25.121601
26.638054
24.771103
26.165951
9,617,122
23.293886
A
2011-09-15
26.552217
26.630901
25.808298
26.494993
6,804,485
23.586815
A
2011-09-16
26.602289
26.759657
25.550787
26.008583
6,992,516
23.153791
A
2011-09-19
25.329041
25.329041
24.263233
25.007153
8,326,907
22.262278
A
2011-09-20
25.286123
26.101574
25.064379
25.071531
6,024,262
22.319595
A
2011-09-21
25.100143
25.107296
23.025751
23.06867
11,669,525
20.53657
A
2011-09-22
22.238913
22.596567
21.981401
22.381973
8,830,607
19.925251
A
2011-09-23
22.174536
23.047211
22.052933
22.660944
6,071,374
20.173609
A
2011-09-26
22.918455
23.261803
22.439199
23.168814
7,663,836
20.625725
A
2011-09-27
23.898426
24.721029
23.712446
24.005722
6,660,491
21.370766
A
2011-09-28
24.070101
24.105865
22.589413
22.632332
6,491,194
20.148134
A
2011-09-29
23.247496
23.526466
22.432047
23.261803
6,669,439
20.708517
A
2011-09-30
22.76824
23.004292
22.2103
22.353361
5,866,288
19.899776
A
2011-10-03
22.103004
22.203148
21.015738
21.030043
7,265,266
18.721722
A
2011-10-04
20.65093
22.195993
20.507868
22.181688
7,549,200
19.746952
A
2011-10-05
22.267525
23.011444
21.959944
22.975679
6,863,481
20.453793
A
2011-10-06
22.868383
24.005722
22.496424
23.991417
7,000,066
21.35804
A
2011-10-07
23.104435
23.347639
21.766809
22.439199
11,309,261
19.976198
A
2011-10-10
22.989986
23.927038
22.904148
23.826897
5,389,290
21.211575
A
2011-10-11
23.512159
24.399141
23.290415
24.270386
5,474,009
21.60638
A
2011-10-12
24.470673
24.735336
23.891273
24.16309
10,626,757
21.510872
A
2011-10-13
23.841202
23.898426
22.811159
23.226036
11,806,529
20.676662
A
2011-10-14
23.719599
23.998569
23.619455
23.848354
8,137,059
21.23068
A
2011-10-17
23.619455
23.934193
23.433475
23.655222
6,988,882
21.05875
A
2011-10-18
23.62661
24.120173
22.989986
23.948498
8,460,137
21.319832
A
2011-10-19
23.826897
24.184549
23.490702
23.597998
4,883,354
21.007795
A
2011-10-20
23.698139
24.213161
23.233191
24.127325
6,738,500
21.479029