symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 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
-654.36
300,037,516B
YETI
2024-11-21
37.48
38.560001
37.220001
38.5
1,154,700
38.5
YETI
2024-11-22
39.18
40.450001
38.82
39.610001
1,483,200
39.610001
YETI
2024-11-25
40.290001
41.450001
39.799999
40.52
2,508,600
40.52
YETI
2024-11-26
39.990002
40.09
39.299999
39.82
1,464,100
39.82
YETI
2024-11-27
40.310001
41.200001
40.009998
40.330002
1,026,800
40.330002
YETI
2024-11-29
40.560001
41.419998
40.330002
40.369999
616,100
40.369999
YETI
2024-12-02
40.77
41.43
40.360001
41.200001
1,184,300
41.200001
YETI
2024-12-03
40.950001
42.470001
40.619999
41.290001
2,219,500
41.290001
YETI
2024-12-04
41.290001
43.32
41.290001
42.700001
1,291,100
42.700001
YETI
2024-12-05
42.599998
42.82
41.549999
41.610001
1,276,200
41.610001
YETI
2024-12-06
42.360001
43.169998
42.119999
42.439999
923,200
42.439999
YETI
2024-12-09
42.57
43.860001
42.41
43.470001
1,502,800
43.470001
YETI
2024-12-10
43.490002
44.709999
43.400002
43.869999
1,215,200
43.869999
YETI
2024-12-11
44.189999
45.25
44.189999
44.799999
1,350,300
44.799999
YETI
2024-12-12
44.509998
45.240002
44.18
44.189999
1,137,800
44.189999
YETI
2024-12-13
44.209999
44.91
43.77
44.189999
1,396,300
44.189999
YETI
2024-12-16
43.560001
43.860001
42.970001
43.25
1,049,300
43.25
YETI
2024-12-17
43.240002
43.369999
41.880001
42.52
1,644,700
42.52
YETI
2024-12-18
42.509998
42.869999
40.740002
40.77
1,557,900
40.77
YETI
2024-12-19
41.82
42.049999
39.529999
39.630001
1,860,700
39.630001
YETI
2024-12-20
39.130001
40.689999
39
39.41
2,154,200
39.41
YETI
2024-12-23
39.32
39.82
39.049999
39.439999
1,284,600
39.439999
YETI
2024-12-24
39.310001
39.759998
38.759998
39.310001
530,700
39.310001
YETI
2024-12-26
39.02
39.68
38.810001
39.380001
1,228,700
39.380001
YETI
2024-12-27
39.16
39.639999
38.98
39.349998
1,059,600
39.349998
YETI
2024-12-30
38.93
38.990002
37.57
38.639999
1,823,500
38.639999
YETI
2024-12-31
38.759998
38.849998
38.380001
38.509998
1,287,400
38.509998
YETI
2025-01-02
39.009998
39.380001
37.5
37.52
1,411,300
37.52
YETI
2025-01-03
37.68
38.57
37.650002
38.119999
1,139,500
38.119999
YETI
2025-01-06
38.689999
39.549999
38.09
38.130001
1,175,500
38.130001
YETI
2025-01-07
38.310001
38.580002
37.419998
37.869999
1,538,600
37.869999
YETI
2025-01-08
37.349998
37.689999
36.18
37.43
1,767,800
37.43
YETI
2025-01-10
36.73
38.470001
36.630001
38.189999
1,550,700
38.189999
YETI
2025-01-13
37.82
38.130001
36.849998
37.720001
1,100,700
37.720001
YETI
2025-01-14
37.799999
38.369999
36.98
37.509998
1,093,900
37.509998
YETI
2025-01-15
38.57
38.970001
36.860001
36.869999
953,300
36.869999
YETI
2025-01-16
36.84
37.439999
36.310001
37.16
1,159,500
37.16
YETI
2025-01-17
37.509998
37.830002
36.990002
37.299999
1,246,700
37.299999
YETI
2025-01-21
37.880001
38.439999
36.98
37.740002
2,176,600
37.740002
YETI
2025-01-22
37.869999
38.43
37.689999
37.73
1,239,300
37.73
YETI
2025-01-23
37.5
37.950001
36.610001
37.849998
1,294,400
37.849998
YETI
2025-01-24
38.029999
38.470001
37.360001
37.57
1,027,000
37.57
YETI
2025-01-27
37.68
38.950001
37.57
38.830002
1,695,800
38.830002
YETI
2025-01-28
38.619999
38.970001
37.59
37.650002
1,427,800
37.650002
YETI
2025-01-29
37.68
38.27
37.48
37.740002
1,448,900
37.740002
YETI
2025-01-30
37.959999
38.77
37.939999
38.369999
1,236,700
38.369999
YETI
2025-01-31
38.25
38.799999
37.060001
37.259998
1,133,900
37.259998
YETI
2025-02-03
35.82
36.959999
35.509998
36.029999
2,025,000
36.029999
YETI
2025-02-04
36.07
37.080002
36.029999
37.040001
1,329,400
37.040001
YETI
2025-02-05
37.080002
37.459999
36.720001
36.98
1,202,100
36.98
YETI
2025-02-06
37.470001
37.91
37.209999
37.389999
1,306,300
37.389999
YETI
2025-02-07
37.049999
37.369999
36
36.34
1,810,400
36.34
YETI
2025-02-10
36.779999
36.799999
35.919998
36.139999
1,884,700
36.139999
YETI
2025-02-11
36.009998
38.439999
35.91
37.82
3,305,000
37.82
YETI
2025-02-12
36.830002
38.5
36.59
37.91
3,579,100
37.91
YETI
2025-02-13
39.869999
40.59
36.349998
37.580002
5,061,400
37.580002
YETI
2025-02-14
37.200001
38.610001
36.919998
38.02
2,150,900
38.02
YETI
2025-02-18
38.060001
38.580002
37.619999
38.43
2,103,200
38.43
YETI
2025-02-19
38.130001
38.240002
36.73
37.119999
1,693,700
37.119999
YETI
2025-02-20
37.189999
37.580002
36.650002
36.91
1,478,400
36.91
YETI
2025-02-21
37.09
37.259998
36.400002
36.830002
1,586,900
36.830002
YETI
2025-02-24
36.759998
37.419998
36.41
37.099998
2,103,400
37.099998
YETI
2025-02-25
36.950001
37.720001
36.720001
37.52
1,459,500
37.52
YETI
2025-02-26
37.740002
38.240002
37.23
37.400002
1,292,900
37.400002
YETI
2025-02-27
37.119999
37.32
35.540001
35.619999
1,325,700
35.619999
YETI
2025-02-28
35.5
35.799999
35.209999
35.639999
1,573,900
35.639999
YETI
2025-03-03
36.130001
36.5
35.189999
35.400002
1,761,600
35.400002
YETI
2025-03-04
34.82
34.91
34.02
34.290001
2,667,200
34.290001
YETI
2025-03-05
34.110001
34.509998
33.360001
34.389999
1,875,700
34.389999
YETI
2025-03-06
34.07
35.150002
34.07
34.98
1,447,200
34.98
YETI
2025-03-07
34.84
35.75
34.209999
35.75
1,557,800
35.75
YETI
2025-03-10
35.439999
35.91
34.810001
35.009998
1,519,300
35.009998
YETI
2025-03-11
34.939999
35.52
33.59
33.98
1,907,600
33.98
YETI
2025-03-12
34.32
34.599998
33.119999
33.189999
1,325,800
33.189999
YETI
2025-03-13
33
33.349998
31.48
31.92
1,680,600
31.92
YETI
2025-03-14
32.43
32.5
31.74
32.169998
1,589,600
32.169998
YETI
2025-03-17
32.369999
34.810001
32.32
34
3,096,500
34
YETI
2025-03-18
33.93
35.66
33.66
34.18
2,692,400
34.18
YETI
2025-03-19
34.259998
34.82
33.77
34.259998
1,938,300
34.259998
YETI
2025-03-20
34.049999
35.650002
33.959999
34.689999
1,947,000
34.689999
YETI
2025-03-21
34.130001
35.220001
33.810001
34.779999
2,332,300
34.779999
YETI
2025-03-24
35.07
35.34
34.18
34.41
2,137,300
34.41
YETI
2025-03-25
34.25
34.509998
33.5
33.860001
1,370,600
33.860001
YETI
2025-03-26
33.919998
34.080002
33.209999
33.68
1,006,900
33.68
YETI
2025-03-27
33.560001
34.169998
33.41
33.950001
1,165,500
33.950001
YETI
2025-03-28
33.560001
33.77
32.939999
33.09
1,263,800
33.09
YETI
2025-03-31
32.509998
33.32
32.509998
33.099998
1,340,400
33.099998
YETI
2025-04-01
33.009998
33.700001
32.529999
33.689999
1,517,700
33.689999
YETI
2025-04-02
33.48
34.799999
33.470001
34.720001
1,666,500
34.720001
YETI
2025-04-03
32.279999
32.57
29.629999
29.809999
5,599,600
29.809999
YETI
2025-04-04
28.120001
30.610001
28.09
30.15
3,146,500
30.15
YETI
2025-04-07
29.09
31
28.09
28.74
2,918,100
28.74
YETI
2025-04-08
29.67
30.41
26.790001
27.139999
3,675,700
27.139999
YETI
2025-04-09
27.049999
31.16
26.66
30.9
4,473,300
30.9
YETI
2025-04-10
29.98
30.27
28.33
29.059999
2,144,500
29.059999
YETI
2025-04-11
28.74
29.200001
27.49
29.120001
2,128,600
29.120001
YETI
2025-04-14
29.67
29.799999
28.110001
28.82
1,308,500
28.82
YETI
2025-04-15
28.690001
28.92
27.99
28.24
1,553,800
28.24
YETI
2025-04-16
28.219999
28.42
26.610001
26.940001
1,981,300
26.940001
YETI
2025-04-17
27.24
28.450001
27.23
27.860001
2,200,200
27.860001