symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-21 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 | 2005-06-16 | 17.703863 | 17.732475 | 17.553648 | 17.575108 | 1,531,229 | 14.773009 |
A | 2005-06-17 | 17.775393 | 17.7897 | 17.618027 | 17.718168 | 2,990,602 | 14.893264 |
A | 2005-06-20 | 17.560801 | 17.88269 | 17.546495 | 17.825464 | 2,084,558 | 14.98345 |
A | 2005-06-21 | 17.775393 | 17.88269 | 17.653791 | 17.653791 | 1,939,306 | 14.839151 |
A | 2005-06-22 | 17.725323 | 17.811159 | 17.517883 | 17.618027 | 1,993,408 | 14.809086 |
A | 2005-06-23 | 17.618027 | 17.918455 | 17.596567 | 17.753935 | 3,662,620 | 14.923325 |
A | 2005-06-24 | 17.725323 | 17.732475 | 17.25322 | 17.260372 | 2,575,535 | 14.508447 |
A | 2005-06-27 | 17.131617 | 17.138769 | 16.595137 | 16.695278 | 3,339,403 | 14.033458 |
A | 2005-06-28 | 16.702433 | 16.831186 | 16.652361 | 16.802574 | 2,806,345 | 14.12365 |
A | 2005-06-29 | 16.773964 | 16.866953 | 16.58083 | 16.616594 | 1,800,065 | 13.967319 |
A | 2005-06-30 | 16.509298 | 16.595137 | 16.416309 | 16.466381 | 2,410,851 | 13.841055 |
A | 2005-07-01 | 16.595137 | 16.845493 | 16.545065 | 16.738197 | 2,282,794 | 14.06953 |
A | 2005-07-05 | 16.638054 | 17.024321 | 16.545065 | 16.895565 | 1,992,430 | 14.201812 |
A | 2005-07-06 | 16.8598 | 17.195993 | 16.8598 | 16.90987 | 2,280,418 | 14.213836 |
A | 2005-07-07 | 16.738197 | 17.088697 | 16.545065 | 17.081545 | 3,442,016 | 14.358136 |
A | 2005-07-08 | 17.131617 | 17.474964 | 17.095852 | 17.410587 | 3,375,611 | 14.634723 |
A | 2005-07-11 | 17.88269 | 18.719599 | 17.88269 | 18.361946 | 9,869,321 | 15.434397 |
A | 2005-07-12 | 17.896996 | 18.633762 | 17.896996 | 18.547926 | 3,632,423 | 15.590729 |
A | 2005-07-13 | 18.433475 | 18.669527 | 18.361946 | 18.547926 | 2,889,806 | 15.590729 |
A | 2005-07-14 | 18.633762 | 18.776825 | 18.311874 | 18.412018 | 2,061,211 | 15.476489 |
A | 2005-07-15 | 18.483547 | 18.483547 | 18.197426 | 18.354794 | 2,025,562 | 15.428384 |
A | 2005-07-18 | 18.311874 | 18.361946 | 18.082975 | 18.361946 | 1,994,666 | 15.434397 |
A | 2005-07-19 | 18.361946 | 18.655222 | 18.211731 | 18.562231 | 2,267,276 | 15.602754 |
A | 2005-07-20 | 18.519314 | 18.705294 | 18.311874 | 18.540773 | 3,281,386 | 15.584719 |
A | 2005-07-21 | 18.540773 | 18.698139 | 18.412018 | 18.490702 | 2,903,506 | 15.542627 |
A | 2005-07-22 | 18.440628 | 18.454935 | 18.147352 | 18.304722 | 2,015,217 | 15.3863 |
A | 2005-07-25 | 18.261803 | 18.454935 | 18.226036 | 18.311874 | 1,645,586 | 15.392306 |
A | 2005-07-26 | 18.311874 | 18.733906 | 18.311874 | 18.583691 | 2,810,679 | 15.620791 |
A | 2005-07-27 | 18.633762 | 19.048641 | 18.597998 | 18.884121 | 3,298,581 | 15.87332 |
A | 2005-07-28 | 18.884121 | 18.941345 | 18.776825 | 18.898426 | 1,375,492 | 15.885347 |
A | 2005-07-29 | 18.826897 | 18.941345 | 18.690987 | 18.76967 | 1,333,412 | 15.777118 |
A | 2005-08-01 | 18.762518 | 19.134478 | 18.762518 | 18.962805 | 1,878,632 | 15.939461 |
A | 2005-08-02 | 19.041489 | 19.155937 | 18.969957 | 19.048641 | 1,791,677 | 16.011606 |
A | 2005-08-03 | 18.891273 | 19.148785 | 18.683834 | 19.148785 | 1,961,114 | 16.095791 |
A | 2005-08-04 | 19.098713 | 19.105865 | 18.669527 | 18.733906 | 2,370,728 | 15.747049 |
A | 2005-08-05 | 18.562231 | 18.712446 | 18.469242 | 18.505007 | 1,944,059 | 15.554644 |
A | 2005-08-08 | 18.483547 | 18.505007 | 18.09013 | 18.111588 | 3,385,537 | 15.22395 |
A | 2005-08-09 | 18.168814 | 18.383406 | 18.111588 | 18.297567 | 1,702,904 | 15.380287 |
A | 2005-08-10 | 18.397711 | 18.483547 | 18.011444 | 18.097282 | 1,918,056 | 15.211934 |
A | 2005-08-11 | 18.097282 | 18.683834 | 18.054363 | 18.683834 | 2,182,278 | 15.704967 |
A | 2005-08-12 | 18.705294 | 19.070101 | 18.705294 | 18.891273 | 5,382,440 | 15.879333 |
A | 2005-08-15 | 21.244635 | 22.06724 | 20.994278 | 21.695278 | 31,126,190 | 18.236284 |
A | 2005-08-16 | 21.137339 | 21.802574 | 21.123034 | 21.802574 | 9,891,269 | 18.32646 |
A | 2005-08-17 | 21.816881 | 22.281832 | 21.802574 | 22.25322 | 7,127,144 | 18.705257 |
A | 2005-08-18 | 21.995708 | 22.2103 | 21.959944 | 22.103004 | 7,106,873 | 18.578999 |
A | 2005-08-19 | 22.103004 | 22.145924 | 21.895565 | 21.924177 | 4,095,860 | 18.428682 |
A | 2005-08-22 | 21.752504 | 22.031473 | 21.752504 | 21.959944 | 5,358,674 | 18.458744 |
A | 2005-08-23 | 21.888412 | 22.002861 | 21.638054 | 21.638054 | 9,969,418 | 18.188183 |
A | 2005-08-24 | 21.459227 | 22.002861 | 21.459227 | 21.566525 | 6,360,481 | 18.128048 |
A | 2005-08-25 | 21.494993 | 22.23176 | 21.423462 | 22.031473 | 7,599,668 | 18.518871 |
A | 2005-08-26 | 21.959944 | 22.331903 | 21.959944 | 22.246065 | 6,772,751 | 18.699251 |
A | 2005-08-29 | 22.031473 | 22.546495 | 22.031473 | 22.360516 | 4,843,231 | 18.795454 |
A | 2005-08-30 | 22.424892 | 22.947067 | 22.39628 | 22.904148 | 5,935,209 | 19.252413 |
A | 2005-08-31 | 22.904148 | 23.047211 | 22.711016 | 23.004292 | 3,016,185 | 19.336586 |
A | 2005-09-01 | 22.825464 | 23.190271 | 22.804007 | 23.097282 | 6,032,650 | 19.414747 |
A | 2005-09-02 | 23.097282 | 23.175966 | 22.925608 | 22.989986 | 2,614,679 | 19.324562 |
A | 2005-09-06 | 22.818312 | 23.261803 | 22.818312 | 23.233191 | 3,795,011 | 19.528994 |
A | 2005-09-07 | 23.09013 | 23.32618 | 23.09013 | 23.240343 | 4,619,691 | 19.535009 |
A | 2005-09-08 | 23.204578 | 23.283262 | 22.854076 | 23.032904 | 5,094,452 | 19.360638 |
A | 2005-09-09 | 23.018599 | 23.376251 | 22.975679 | 23.333332 | 3,532,327 | 19.613174 |
A | 2005-09-12 | 23.447783 | 23.927038 | 23.354794 | 23.834049 | 6,997,829 | 20.034056 |
A | 2005-09-13 | 23.569386 | 23.762518 | 23.540773 | 23.669527 | 7,495,377 | 19.895758 |
A | 2005-09-14 | 23.497854 | 23.547926 | 23.297567 | 23.340487 | 3,368,761 | 19.619183 |
A | 2005-09-15 | 23.533619 | 23.719599 | 23.433475 | 23.62661 | 4,178,342 | 19.859684 |
A | 2005-09-16 | 23.798283 | 24.320457 | 23.655222 | 24.256081 | 11,215,735 | 20.388798 |
A | 2005-09-19 | 24.14163 | 24.191702 | 23.898426 | 24.070101 | 3,950,049 | 20.232471 |
A | 2005-09-20 | 24.191702 | 24.642345 | 24.191702 | 24.341917 | 5,504,765 | 20.460951 |
A | 2005-09-21 | 24.191702 | 24.306152 | 23.855509 | 24.062946 | 4,228,391 | 20.226458 |
A | 2005-09-22 | 23.962805 | 24.14163 | 23.690987 | 24.091558 | 5,213,561 | 20.250509 |
A | 2005-09-23 | 23.962805 | 24.263233 | 23.841202 | 24.098713 | 4,984,289 | 20.256517 |
A | 2005-09-26 | 24.177397 | 24.306152 | 23.934193 | 24.034334 | 3,827,025 | 20.202406 |
A | 2005-09-27 | 24.034334 | 24.14163 | 23.898426 | 23.934193 | 3,930,197 | 20.118231 |
A | 2005-09-28 | 23.998569 | 24.120173 | 23.633762 | 23.76967 | 3,909,227 | 19.979933 |
A | 2005-09-29 | 23.676682 | 23.834049 | 23.240343 | 23.369099 | 8,579,666 | 19.643236 |
A | 2005-09-30 | 23.383406 | 23.597998 | 23.340487 | 23.426323 | 6,801,130 | 19.691332 |
A | 2005-10-03 | 23.483547 | 23.819742 | 23.483547 | 23.597998 | 6,663,847 | 19.835632 |
A | 2005-10-04 | 23.633762 | 23.712446 | 23.125895 | 23.218884 | 4,797,517 | 19.516966 |
A | 2005-10-05 | 22.975679 | 22.989986 | 22.267525 | 22.360516 | 5,472,331 | 18.795454 |
A | 2005-10-06 | 22.446352 | 22.460657 | 22.017166 | 22.224607 | 5,275,493 | 18.681213 |
A | 2005-10-07 | 22.474964 | 22.804007 | 22.331903 | 22.753935 | 4,799,614 | 19.126152 |
A | 2005-10-10 | 22.74678 | 22.854076 | 22.39628 | 22.424892 | 3,127,326 | 18.849567 |
A | 2005-10-11 | 22.446352 | 22.625179 | 22.138769 | 22.195993 | 4,963,459 | 18.657162 |
A | 2005-10-12 | 22.095852 | 22.246065 | 21.502146 | 21.766809 | 5,462,545 | 18.296406 |
A | 2005-10-13 | 21.638054 | 21.88126 | 21.53791 | 21.874105 | 3,057,286 | 18.386597 |
A | 2005-10-14 | 23.676682 | 23.676682 | 21.802574 | 22.124464 | 3,457,114 | 18.597038 |
A | 2005-10-17 | 22.052933 | 22.131617 | 21.781116 | 22.060085 | 3,112,367 | 18.542921 |
A | 2005-10-18 | 21.995708 | 22.060085 | 21.759657 | 21.924177 | 3,007,657 | 18.428682 |
A | 2005-10-19 | 21.924177 | 22.453505 | 21.745352 | 22.303289 | 5,289,613 | 18.747347 |
A | 2005-10-20 | 22.317596 | 22.60372 | 21.952789 | 22.04578 | 3,658,426 | 18.530899 |
A | 2005-10-21 | 22.103004 | 22.446352 | 21.974249 | 22.238913 | 3,116,422 | 18.693241 |
A | 2005-10-24 | 22.238913 | 22.503576 | 22.145924 | 22.296137 | 2,351,995 | 18.741343 |
A | 2005-10-25 | 22.246065 | 22.453505 | 22.138769 | 22.303289 | 3,410,281 | 18.747347 |
A | 2005-10-26 | 22.246065 | 22.489269 | 22.153076 | 22.167381 | 2,405,119 | 18.633116 |
A | 2005-10-27 | 22.031473 | 22.131617 | 21.831186 | 21.866953 | 1,791,817 | 18.380585 |
A | 2005-10-28 | 21.917025 | 22.2103 | 21.437769 | 22.174536 | 3,328,219 | 18.639124 |
A | 2005-10-31 | 22.174536 | 22.989986 | 22.138769 | 22.896996 | 4,258,588 | 19.246389 |
A | 2005-11-01 | 22.896996 | 23.240343 | 22.818312 | 22.982834 | 2,686,537 | 19.318554 |
A | 2005-11-02 | 22.961372 | 23.512159 | 22.93276 | 23.376251 | 2,457,684 | 19.649237 |
A | 2005-11-03 | 23.454935 | 23.619455 | 23.319027 | 23.390558 | 2,087,214 | 19.661276 |
A | 2005-11-04 | 23.361946 | 23.60515 | 23.354794 | 23.46209 | 2,857,652 | 19.721395 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.