symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-05 00:00:00
| open
float64 0
1,094,990B
⌀ | high
float64 0
1,094,990B
⌀ | low
float64 0
1,022,868B
⌀ | close
float64 0
1,041,012B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -657.98
549,935B
⌀ |
|---|---|---|---|---|---|---|---|
A | 1999-11-18 | 32.546494 | 35.765381 | 28.612303 | 31.473534 | 62,546,380 | 26.45553 |
A | 1999-11-19 | 30.713518 | 30.758226 | 28.478184 | 28.880545 | 15,234,146 | 24.275957 |
A | 1999-11-22 | 29.551144 | 31.473534 | 28.657009 | 31.473534 | 6,577,870 | 26.45553 |
A | 1999-11-23 | 30.400572 | 31.205294 | 28.612303 | 28.612303 | 5,975,611 | 24.05048 |
A | 1999-11-24 | 28.701717 | 29.998213 | 28.612303 | 29.372318 | 4,843,231 | 24.689325 |
A | 1999-11-26 | 29.238197 | 29.685265 | 29.148785 | 29.461731 | 1,729,466 | 24.764479 |
A | 1999-11-29 | 29.327612 | 30.355865 | 29.014664 | 30.132332 | 4,074,751 | 25.328163 |
A | 1999-11-30 | 30.042917 | 30.713518 | 29.282904 | 30.177038 | 4,310,034 | 25.365738 |
A | 1999-12-01 | 30.177038 | 31.071173 | 29.953505 | 30.713518 | 2,957,329 | 25.816687 |
A | 1999-12-02 | 31.294706 | 32.188843 | 30.892345 | 31.562946 | 3,069,868 | 26.53068 |
A | 1999-12-03 | 32.144135 | 32.680614 | 31.697067 | 31.831186 | 3,041,629 | 26.756165 |
A | 1999-12-06 | 32.367668 | 33.217094 | 32.32296 | 32.725323 | 2,250,780 | 27.507744 |
A | 1999-12-07 | 32.725323 | 32.904148 | 31.697067 | 32.367668 | 2,215,970 | 27.207108 |
A | 1999-12-08 | 32.367668 | 32.635906 | 32.054722 | 32.32296 | 1,887,859 | 27.169529 |
A | 1999-12-09 | 32.367668 | 32.859444 | 32.367668 | 32.770027 | 2,029,057 | 27.545311 |
A | 1999-12-10 | 32.680614 | 32.859444 | 32.010014 | 32.010014 | 1,664,738 | 26.906477 |
A | 1999-12-13 | 32.546494 | 33.082977 | 31.741774 | 32.546494 | 4,020,508 | 27.357422 |
A | 1999-12-14 | 32.457081 | 32.457081 | 30.087626 | 30.758226 | 2,328,928 | 25.854269 |
A | 1999-12-15 | 30.042917 | 30.266453 | 29.327612 | 29.819386 | 2,917,766 | 25.065115 |
A | 1999-12-16 | 30.042917 | 33.798283 | 30.042917 | 33.798283 | 2,583,923 | 28.409624 |
A | 1999-12-17 | 33.17239 | 33.70887 | 32.501789 | 32.859444 | 3,708,055 | 27.620478 |
A | 1999-12-20 | 33.082977 | 33.574749 | 32.993561 | 33.530045 | 1,196,828 | 28.184162 |
A | 1999-12-21 | 33.395924 | 33.395924 | 32.904148 | 33.351215 | 2,259,448 | 28.033848 |
A | 1999-12-22 | 33.351215 | 34.021816 | 33.127682 | 34.021816 | 1,905,754 | 28.597532 |
A | 1999-12-23 | 33.977112 | 35.765381 | 33.932404 | 35.586552 | 2,159,491 | 29.912796 |
A | 1999-12-27 | 35.720673 | 38.045422 | 35.452431 | 37.777184 | 2,029,616 | 31.75416 |
A | 1999-12-28 | 38.805435 | 43.991417 | 38.581902 | 43.991417 | 3,560,007 | 36.977612 |
A | 1999-12-29 | 45.064377 | 56.554005 | 45.019672 | 51.502148 | 10,518,552 | 43.290867 |
A | 1999-12-30 | 54.363377 | 57.224606 | 53.111588 | 56.688126 | 6,671,116 | 47.650032 |
A | 1999-12-31 | 56.866955 | 57.179901 | 54.542202 | 55.302216 | 1,931,197 | 46.485065 |
A | 2000-01-03 | 56.330471 | 56.464592 | 48.193848 | 51.502148 | 4,674,353 | 43.290867 |
A | 2000-01-04 | 48.730328 | 49.266811 | 46.316166 | 47.567955 | 4,765,083 | 39.983917 |
A | 2000-01-05 | 47.389126 | 47.567955 | 43.141991 | 44.61731 | 5,758,642 | 37.503731 |
A | 2000-01-06 | 44.08083 | 44.349072 | 41.577251 | 42.918453 | 2,534,434 | 36.075729 |
A | 2000-01-07 | 42.247852 | 47.165592 | 42.203148 | 46.494991 | 2,819,626 | 39.082031 |
A | 2000-01-10 | 49.356224 | 49.803291 | 48.327969 | 49.311516 | 2,148,446 | 41.449501 |
A | 2000-01-11 | 49.311516 | 49.311516 | 47.523247 | 48.640915 | 1,855,985 | 40.885826 |
A | 2000-01-12 | 48.640915 | 48.640915 | 45.82439 | 47.657368 | 1,429,874 | 40.059086 |
A | 2000-01-13 | 48.909157 | 49.937412 | 47.2103 | 48.372677 | 1,134,337 | 40.660351 |
A | 2000-01-14 | 47.92561 | 49.624462 | 47.92561 | 48.909157 | 1,316,916 | 41.11129 |
A | 2000-01-18 | 49.087982 | 52.12804 | 48.730328 | 51.144493 | 2,101,753 | 42.990242 |
A | 2000-01-19 | 51.502148 | 51.502148 | 49.937412 | 50.071529 | 2,624,885 | 42.088329 |
A | 2000-01-20 | 50.608009 | 50.697426 | 48.28326 | 48.730328 | 2,007,947 | 40.960976 |
A | 2000-01-21 | 49.445637 | 49.624462 | 47.523247 | 49.177395 | 1,918,336 | 41.336773 |
A | 2000-01-24 | 48.998569 | 51.368027 | 48.640915 | 48.998569 | 2,095,882 | 41.18644 |
A | 2000-01-25 | 49.177395 | 49.803291 | 47.523247 | 48.417381 | 1,153,769 | 40.697926 |
A | 2000-01-26 | 48.59621 | 49.535049 | 48.551502 | 48.864449 | 1,022,357 | 41.073708 |
A | 2000-01-27 | 49.982117 | 50.429184 | 48.104435 | 48.953861 | 868,577 | 41.148872 |
A | 2000-01-28 | 49.713879 | 49.713879 | 48.238556 | 48.685623 | 1,609,238 | 40.923412 |
A | 2000-01-31 | 48.327969 | 48.372677 | 46.316166 | 47.344421 | 1,040,392 | 39.796028 |
A | 2000-02-01 | 47.389126 | 51.502148 | 47.389126 | 50.786839 | 1,404,291 | 42.689602 |
A | 2000-02-02 | 51.412731 | 54.721031 | 51.189198 | 54.721031 | 1,945,177 | 45.996544 |
A | 2000-02-03 | 53.782188 | 55.615166 | 52.798641 | 55.615166 | 1,779,514 | 46.748135 |
A | 2000-02-04 | 55.615166 | 55.615166 | 53.648067 | 54.542202 | 1,145,661 | 45.846233 |
A | 2000-02-07 | 55.570457 | 57.224606 | 54.542202 | 56.866955 | 1,274,277 | 47.80035 |
A | 2000-02-08 | 57.761086 | 58.789341 | 55.972816 | 56.5093 | 1,169,707 | 47.499702 |
A | 2000-02-09 | 55.525749 | 56.285767 | 54.139843 | 54.184547 | 1,182,848 | 45.545589 |
A | 2000-02-10 | 55.078686 | 56.375179 | 53.871601 | 54.855148 | 1,066,814 | 46.109287 |
A | 2000-02-11 | 54.721031 | 54.944565 | 53.513947 | 53.916309 | 751,705 | 45.320152 |
A | 2000-02-14 | 53.826897 | 55.033978 | 53.513947 | 54.676323 | 837,682 | 45.958965 |
A | 2000-02-15 | 54.765736 | 59.370529 | 54.765736 | 58.565807 | 2,017,594 | 49.228329 |
A | 2000-02-16 | 57.224606 | 58.565807 | 56.777538 | 57.939915 | 1,801,742 | 48.702229 |
A | 2000-02-17 | 57.939915 | 69.384834 | 55.525749 | 69.384834 | 944,908 | 58.322422 |
A | 2000-02-18 | 63.304722 | 68.580116 | 62.991776 | 67.060089 | 4,060,072 | 56.368324 |
A | 2000-02-22 | 68.669525 | 69.653076 | 64.377686 | 65.450645 | 2,227,993 | 55.015488 |
A | 2000-02-23 | 65.540054 | 71.888412 | 65.540054 | 70.815453 | 1,690,042 | 59.524944 |
A | 2000-02-24 | 72.514305 | 82.573318 | 71.888412 | 76.359085 | 2,956,351 | 64.184738 |
A | 2000-02-25 | 73.944923 | 81.500359 | 73.855507 | 77.342628 | 2,048,210 | 65.011482 |
A | 2000-02-28 | 77.342628 | 78.102646 | 70.278969 | 72.246063 | 1,675,363 | 60.727459 |
A | 2000-02-29 | 72.559013 | 76.448502 | 72.469597 | 74.302574 | 958,049 | 62.456112 |
A | 2000-03-01 | 74.749641 | 79.935623 | 74.570816 | 78.057938 | 1,037,875 | 65.61274 |
A | 2000-03-02 | 78.63913 | 78.68383 | 73.319031 | 75.319656 | 1,188,300 | 63.31102 |
A | 2000-03-03 | 75.062592 | 79.935623 | 75.062592 | 77.25322 | 1,215,841 | 64.936302 |
A | 2000-03-06 | 80.829758 | 115.879829 | 80.472099 | 113.73391 | 5,693,495 | 95.6007 |
A | 2000-03-07 | 111.587982 | 115.16452 | 93.705292 | 101.573677 | 7,710,809 | 85.379204 |
A | 2000-03-08 | 104.434906 | 108.726753 | 100.143059 | 108.726753 | 3,953,963 | 91.391823 |
A | 2000-03-09 | 105.150215 | 110.157372 | 103.719597 | 109.442062 | 2,514,583 | 91.993088 |
A | 2000-03-10 | 109.442062 | 110.783264 | 100.143059 | 101.573677 | 2,479,353 | 85.379204 |
A | 2000-03-13 | 93.034691 | 99.383049 | 92.632332 | 93.884117 | 2,626,702 | 78.915657 |
A | 2000-03-14 | 95.13591 | 97.28183 | 85.032188 | 86.820457 | 3,522,960 | 72.978172 |
A | 2000-03-15 | 91.648781 | 91.648781 | 81.008583 | 81.723892 | 3,046,242 | 68.694214 |
A | 2000-03-16 | 82.975677 | 87.982834 | 80.114449 | 84.451004 | 2,769,578 | 70.986496 |
A | 2000-03-17 | 85.345139 | 90.844063 | 84.495705 | 86.641632 | 1,563,803 | 72.827843 |
A | 2000-03-20 | 86.149857 | 86.909874 | 80.829758 | 81.366234 | 1,420,648 | 68.393555 |
A | 2000-03-21 | 79.220314 | 82.260368 | 75.643776 | 82.260368 | 2,528,283 | 69.145134 |
A | 2000-03-22 | 81.232117 | 86.507507 | 78.013229 | 85.434547 | 1,967,965 | 71.813225 |
A | 2000-03-23 | 85.30043 | 88.51931 | 83.690987 | 85.613373 | 1,951,888 | 71.963547 |
A | 2000-03-24 | 84.942772 | 86.552216 | 83.154503 | 85.836906 | 1,230,520 | 72.151459 |
A | 2000-03-27 | 84.540413 | 85.479256 | 80.963875 | 81.723892 | 846,769 | 68.694214 |
A | 2000-03-28 | 81.545067 | 87.222816 | 81.187408 | 85.211014 | 1,392,548 | 71.625351 |
A | 2000-03-29 | 85.121605 | 86.552216 | 78.68383 | 80.114449 | 1,250,371 | 67.341362 |
A | 2000-03-30 | 77.387337 | 80.472099 | 70.904861 | 75.1073 | 2,034,230 | 63.132557 |
A | 2000-03-31 | 75.822601 | 75.822601 | 64.377686 | 74.391991 | 3,732,940 | 62.53125 |
A | 2000-04-03 | 73.676682 | 73.855507 | 65.629471 | 70.100143 | 2,030,875 | 58.923687 |
A | 2000-04-04 | 70.100143 | 73.229614 | 58.655224 | 66.881256 | 3,519,884 | 56.218006 |
A | 2000-04-05 | 66.34478 | 71.441345 | 64.467094 | 69.340126 | 2,109,163 | 58.284832 |
A | 2000-04-06 | 70.368385 | 75.1073 | 69.429543 | 75.1073 | 1,375,073 | 63.132557 |
A | 2000-04-07 | 76.895561 | 89.413445 | 76.582619 | 87.267525 | 2,975,224 | 73.353973 |
A | 2000-04-10 | 87.267525 | 87.267525 | 75.375534 | 76.627327 | 2,956,071 | 64.410179 |
A | 2000-04-11 | 72.246063 | 75.017883 | 71.217812 | 72.201363 | 1,896,107 | 60.689884 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.