symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 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
ZIP
2022-06-28
16.18
16.48
15.67
15.78
1,239,100
15.78
ZIP
2022-06-29
15.64
15.64
14.4
14.56
1,211,400
14.56
ZIP
2022-06-30
14.23
14.9
13.78
14.82
1,480,900
14.82
ZIP
2022-07-01
14.78
15.025
14.26
14.98
820,200
14.98
ZIP
2022-07-05
14.84
16.15
14.6
16.15
1,110,500
16.15
ZIP
2022-07-06
16.139999
16.32
15.81
15.95
744,500
15.95
ZIP
2022-07-07
16.01
16.764999
15.935
16.68
574,700
16.68
ZIP
2022-07-08
16.440001
16.799999
16.190001
16.51
689,600
16.51
ZIP
2022-07-11
16.4
16.4
15.79
15.98
491,800
15.98
ZIP
2022-07-12
16.139999
16.66
15.94
16.17
528,900
16.17
ZIP
2022-07-13
15.85
16.66
15.44
16.34
572,300
16.34
ZIP
2022-07-14
16.18
16.280001
15.87
16.1
469,700
16.1
ZIP
2022-07-15
16.42
16.844999
16.23
16.690001
662,300
16.690001
ZIP
2022-07-18
17
17.26
16.26
16.41
720,700
16.41
ZIP
2022-07-19
16.77
17.004999
16.450001
16.780001
481,800
16.780001
ZIP
2022-07-20
16.879999
17.93
16.879999
17.73
443,300
17.73
ZIP
2022-07-21
17.59
18.07
17.360001
18.07
500,600
18.07
ZIP
2022-07-22
17.82
17.98
16.82
16.98
604,100
16.98
ZIP
2022-07-25
17
17.059999
16.625
16.92
460,700
16.92
ZIP
2022-07-26
16.780001
16.780001
16.309999
16.459999
488,100
16.459999
ZIP
2022-07-27
16.85
17.26
16.809999
17.209999
378,900
17.209999
ZIP
2022-07-28
17.280001
17.6
16.98
17.48
334,100
17.48
ZIP
2022-07-29
17.309999
17.690001
17.120001
17.530001
432,600
17.530001
ZIP
2022-08-01
17.209999
17.74
16.67
17.5
602,700
17.5
ZIP
2022-08-02
17.16
17.860001
16.99
17.530001
489,300
17.530001
ZIP
2022-08-03
17.629999
18.469999
17.450001
18.370001
789,500
18.370001
ZIP
2022-08-04
18.57
18.84
18.190001
18.43
482,700
18.43
ZIP
2022-08-05
18.120001
19.049999
18.120001
18.98
635,200
18.98
ZIP
2022-08-08
19.16
20.129999
19.16
20.110001
986,700
20.110001
ZIP
2022-08-09
20.02
20.09
19.290001
19.549999
764,400
19.549999
ZIP
2022-08-10
20.09
20.4
19.98
20.139999
650,000
20.139999
ZIP
2022-08-11
20.42
20.709999
20
20.27
527,800
20.27
ZIP
2022-08-12
20.65
21.08
20.370001
21.030001
663,600
21.030001
ZIP
2022-08-15
21.1
21.610001
20.690001
20.969999
1,199,600
20.969999
ZIP
2022-08-16
18.5
20.18
18.469999
19.83
2,340,400
19.83
ZIP
2022-08-17
19.4
19.415001
17.84
18.18
1,449,000
18.18
ZIP
2022-08-18
18.01
18.24
17.450001
17.51
923,100
17.51
ZIP
2022-08-19
17.23
17.23
16.459999
16.48
1,237,200
16.48
ZIP
2022-08-22
16.190001
16.309999
15.86
16.27
823,100
16.27
ZIP
2022-08-23
16.190001
16.549999
16.150999
16.209999
458,100
16.209999
ZIP
2022-08-24
16.26
16.639999
16.190001
16.309999
507,600
16.309999
ZIP
2022-08-25
16.49
17.219999
16.32
16.969999
694,800
16.969999
ZIP
2022-08-26
16.959999
17.059999
16.34
16.440001
798,000
16.440001
ZIP
2022-08-29
16.209999
16.76
16.200001
16.540001
967,600
16.540001
ZIP
2022-08-30
16.65
17
16.65
16.879999
611,800
16.879999
ZIP
2022-08-31
17.059999
17.23
16.67
16.68
430,900
16.68
ZIP
2022-09-01
16.620001
16.67
16.129999
16.530001
655,400
16.530001
ZIP
2022-09-02
16.91
17.379999
16.5
16.85
640,900
16.85
ZIP
2022-09-06
16.93
17.76
16.889999
17.440001
771,500
17.440001
ZIP
2022-09-07
17.299999
17.940001
17.24
17.68
856,700
17.68
ZIP
2022-09-08
17.440001
18.75
17.440001
18.68
1,017,000
18.68
ZIP
2022-09-09
18.690001
19.870001
18.690001
19.73
1,278,200
19.73
ZIP
2022-09-12
19.870001
20.139999
19.559999
20.120001
931,200
20.120001
ZIP
2022-09-13
19.120001
19.455
18.530001
18.74
824,800
18.74
ZIP
2022-09-14
18.76
19.32
18.58
19.120001
1,002,300
19.120001
ZIP
2022-09-15
18.809999
19.49
18.73
18.77
860,500
18.77
ZIP
2022-09-16
18.4
18.690001
17.861
17.879999
3,373,600
17.879999
ZIP
2022-09-19
17.67
18.07
16.969999
17.65
860,600
17.65
ZIP
2022-09-20
17.299999
18.1
17.09
17.1
909,500
17.1
ZIP
2022-09-21
17.16
17.639999
16.940001
16.950001
883,800
16.950001
ZIP
2022-09-22
16.74
16.91
14.99
15.35
942,200
15.35
ZIP
2022-09-23
15.07
15.9
14.93
15.81
1,006,100
15.81
ZIP
2022-09-26
15.77
16.24
15.54
15.55
676,400
15.55
ZIP
2022-09-27
15.93
16.344999
15.61
15.96
608,100
15.96
ZIP
2022-09-28
16.059999
16.85
16.059999
16.68
418,000
16.68
ZIP
2022-09-29
16.32
16.43
16.040001
16.41
387,800
16.41
ZIP
2022-09-30
16.48
16.99
16.379999
16.5
418,500
16.5
ZIP
2022-10-03
16.65
17.27
16.559999
17.01
741,700
17.01
ZIP
2022-10-04
17.15
17.790001
16.969999
17.790001
1,096,100
17.790001
ZIP
2022-10-05
17.48
18.190001
17.110001
17.67
535,900
17.67
ZIP
2022-10-06
17.57
18.030001
17.32
17.799999
366,200
17.799999
ZIP
2022-10-07
17.379999
17.440001
16.700001
16.91
495,400
16.91
ZIP
2022-10-10
17.030001
17.17
16.719999
17.02
361,600
17.02
ZIP
2022-10-11
16.879999
16.879999
15.63
16.33
495,100
16.33
ZIP
2022-10-12
16.41
16.584999
16.08
16.200001
404,800
16.200001
ZIP
2022-10-13
15.71
16.790001
15.28
16.700001
569,900
16.700001
ZIP
2022-10-14
16.889999
17.08
15.56
15.59
403,100
15.59
ZIP
2022-10-17
15.9
17.190001
15.8
17.16
505,300
17.16
ZIP
2022-10-18
17.690001
17.93
17.4
17.65
442,400
17.65
ZIP
2022-10-19
17.459999
17.940001
17.309999
17.59
382,200
17.59
ZIP
2022-10-20
17.719999
18.52
17.209999
17.33
537,300
17.33
ZIP
2022-10-21
17.23
17.58
16.42
17.469999
579,300
17.469999
ZIP
2022-10-24
17.57
17.790001
16.82
16.879999
586,500
16.879999
ZIP
2022-10-25
16.85
18.610001
16.85
18.120001
612,000
18.120001
ZIP
2022-10-26
17.98
18.57
17.559999
17.629999
616,100
17.629999
ZIP
2022-10-27
17.629999
17.860001
16.91
16.98
736,000
16.98
ZIP
2022-10-28
17
17.485001
16.82
17.370001
897,900
17.370001
ZIP
2022-10-31
17.43
17.690001
16.66
16.77
1,550,600
16.77
ZIP
2022-11-01
17.129999
17.51
16.879999
17.15
864,400
17.15
ZIP
2022-11-02
17.190001
17.190001
16
16.01
533,400
16.01
ZIP
2022-11-03
15.76
16.4
15.76
15.94
353,700
15.94
ZIP
2022-11-04
15.89
16.280001
15.1
15.61
728,200
15.61
ZIP
2022-11-07
15.6
15.68
14.95
15.09
622,700
15.09
ZIP
2022-11-08
15.12
15.37
14.59
14.8
958,400
14.8
ZIP
2022-11-09
14.7
14.79
14.32
14.57
1,239,200
14.57
ZIP
2022-11-10
17
17.33
15.67
16.959999
2,558,900
16.959999
ZIP
2022-11-11
16.799999
17.440001
16.65
17.190001
1,033,800
17.190001
ZIP
2022-11-14
16.879999
17.08
16.09
16.139999
785,000
16.139999
ZIP
2022-11-15
16.51
17.375
16.43
16.84
961,800
16.84
ZIP
2022-11-16
16.540001
16.85
16.4
16.52
463,700
16.52