symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-22 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 | 2005-11-07 | 23.319027 | 23.569386 | 23.240343 | 23.533619 | 2,348,500 | 19.781525 |
A | 2005-11-08 | 23.404863 | 23.676682 | 23.404863 | 23.583691 | 6,345,662 | 19.82361 |
A | 2005-11-09 | 23.533619 | 23.733906 | 23.469242 | 23.62661 | 4,411,808 | 19.859686 |
A | 2005-11-10 | 23.62661 | 23.726753 | 23.519314 | 23.633762 | 3,984,999 | 19.865702 |
A | 2005-11-11 | 23.440628 | 23.62661 | 23.390558 | 23.555079 | 3,149,414 | 19.799564 |
A | 2005-11-14 | 23.46209 | 23.81259 | 23.447783 | 23.533619 | 4,946,264 | 19.781525 |
A | 2005-11-15 | 24.892704 | 25 | 24.620888 | 24.678112 | 21,852,138 | 20.743542 |
A | 2005-11-16 | 24.499285 | 24.749641 | 24.44206 | 24.499285 | 5,939,543 | 20.593225 |
A | 2005-11-17 | 24.463518 | 24.885551 | 24.434908 | 24.864092 | 8,188,645 | 20.89987 |
A | 2005-11-18 | 24.885551 | 25 | 24.735336 | 24.971388 | 6,885,150 | 20.990065 |
A | 2005-11-21 | 24.749641 | 25.100143 | 24.742489 | 25.02146 | 5,693,355 | 21.032146 |
A | 2005-11-22 | 24.928469 | 25.608011 | 24.928469 | 25.443491 | 5,379,364 | 21.38689 |
A | 2005-11-23 | 25.357655 | 25.600859 | 25.357655 | 25.500715 | 3,512,195 | 21.434998 |
A | 2005-11-25 | 25.500715 | 25.586552 | 25.472103 | 25.529327 | 1,500,613 | 21.459044 |
A | 2005-11-28 | 25.464951 | 25.500715 | 25.336195 | 25.500715 | 4,608,507 | 21.434998 |
A | 2005-11-29 | 25.464951 | 25.615166 | 25.343348 | 25.386267 | 4,499,743 | 21.338787 |
A | 2005-11-30 | 25.321888 | 25.593704 | 25.321888 | 25.507868 | 3,478,504 | 21.441002 |
A | 2005-12-01 | 25.507868 | 25.822603 | 25.464951 | 25.736767 | 5,534,822 | 21.633404 |
A | 2005-12-02 | 25.608011 | 25.636623 | 25.16452 | 25.386267 | 8,079,042 | 21.338787 |
A | 2005-12-05 | 25.393419 | 25.608011 | 24.942776 | 25.035765 | 7,176,633 | 21.04417 |
A | 2005-12-06 | 25.035765 | 25.150215 | 24.921316 | 24.992847 | 9,519,681 | 21.008097 |
A | 2005-12-07 | 25.035765 | 25.035765 | 24.599428 | 24.663805 | 8,032,628 | 20.73152 |
A | 2005-12-08 | 24.713877 | 24.828325 | 24.427753 | 24.735336 | 7,928,058 | 20.791649 |
A | 2005-12-09 | 24.821173 | 25.293276 | 24.785408 | 25.228897 | 12,569,837 | 21.206516 |
A | 2005-12-12 | 25.200287 | 25.643778 | 25.200287 | 25.500715 | 12,084,452 | 21.434998 |
A | 2005-12-13 | 25.486408 | 25.751074 | 25.472103 | 25.736767 | 17,491,496 | 21.633404 |
A | 2005-12-14 | 25.715307 | 25.751074 | 25.321888 | 25.414879 | 20,195,927 | 21.362841 |
A | 2005-12-15 | 25.393419 | 25.457796 | 25.16452 | 25.18598 | 3,683,311 | 21.170437 |
A | 2005-12-16 | 25.307583 | 25.3505 | 25.228897 | 25.250359 | 4,575,235 | 21.224545 |
A | 2005-12-19 | 25.193132 | 25.393419 | 25.02146 | 25.071531 | 4,719,788 | 21.074242 |
A | 2005-12-20 | 25.035765 | 25.071531 | 24.678112 | 24.907009 | 4,113,056 | 20.935946 |
A | 2005-12-21 | 25.028612 | 25.300428 | 24.928469 | 24.935621 | 5,887,537 | 20.959993 |
A | 2005-12-22 | 24.928469 | 25.121601 | 24.892704 | 25.085836 | 4,178,203 | 21.086264 |
A | 2005-12-23 | 25.035765 | 25.143063 | 24.892704 | 24.964235 | 1,786,364 | 20.984055 |
A | 2005-12-27 | 24.892704 | 24.928469 | 24.277538 | 24.306152 | 2,991,021 | 20.43088 |
A | 2005-12-28 | 24.463518 | 24.499285 | 24.034334 | 24.248926 | 3,903,496 | 20.382784 |
A | 2005-12-29 | 24.320457 | 24.334764 | 23.934193 | 23.941345 | 3,034,219 | 20.124233 |
A | 2005-12-30 | 23.805435 | 23.934193 | 23.669527 | 23.81259 | 3,244,618 | 20.016016 |
A | 2006-01-03 | 23.891273 | 24.020029 | 23.476395 | 23.962805 | 5,307,088 | 20.142282 |
A | 2006-01-04 | 23.998569 | 24.198856 | 23.869814 | 24.027182 | 4,195,817 | 20.196392 |
A | 2006-01-05 | 23.927038 | 24.656652 | 23.927038 | 24.656652 | 4,835,402 | 20.725506 |
A | 2006-01-06 | 24.678112 | 24.885551 | 24.384834 | 24.785408 | 6,146,307 | 20.833735 |
A | 2006-01-09 | 24.785408 | 24.892704 | 24.620888 | 24.713877 | 4,082,859 | 20.773607 |
A | 2006-01-10 | 24.499285 | 25.035765 | 24.391989 | 25.035765 | 3,010,873 | 21.04417 |
A | 2006-01-11 | 25.035765 | 25.092991 | 24.749641 | 25.028612 | 2,874,987 | 21.038155 |
A | 2006-01-12 | 24.856937 | 24.928469 | 24.449213 | 24.477825 | 5,484,354 | 20.57519 |
A | 2006-01-13 | 24.413448 | 24.499285 | 24.027182 | 24.291845 | 4,101,592 | 20.418859 |
A | 2006-01-17 | 24.084406 | 24.148785 | 23.819742 | 24.148785 | 3,496,678 | 20.298607 |
A | 2006-01-18 | 24.134478 | 24.735336 | 23.898426 | 24.6495 | 3,948,791 | 20.719488 |
A | 2006-01-19 | 24.678112 | 25.214592 | 24.670959 | 25.035765 | 4,376,159 | 21.04417 |
A | 2006-01-20 | 24.928469 | 25.035765 | 24.320457 | 24.499285 | 5,196,646 | 20.593225 |
A | 2006-01-23 | 24.463518 | 24.735336 | 24.420601 | 24.499285 | 2,203,108 | 20.593225 |
A | 2006-01-24 | 24.499285 | 24.713877 | 24.427753 | 24.549356 | 2,460,760 | 20.635311 |
A | 2006-01-25 | 24.556509 | 24.592276 | 24.434908 | 24.513592 | 1,933,434 | 20.605257 |
A | 2006-01-26 | 24.635193 | 24.670959 | 24.098713 | 24.399141 | 3,194,570 | 20.509048 |
A | 2006-01-27 | 24.391989 | 24.678112 | 24.377682 | 24.420601 | 2,827,315 | 20.52709 |
A | 2006-01-30 | 24.391989 | 24.656652 | 24.391989 | 24.606581 | 1,832,638 | 20.683414 |
A | 2006-01-31 | 24.499285 | 24.549356 | 24.256081 | 24.256081 | 4,088,311 | 20.388802 |
A | 2006-02-01 | 24.16309 | 25.035765 | 24.16309 | 25.007153 | 4,049,027 | 21.020119 |
A | 2006-02-02 | 24.678112 | 24.892704 | 24.320457 | 24.513592 | 2,170,675 | 20.605257 |
A | 2006-02-03 | 24.427753 | 24.742489 | 24.341917 | 24.556509 | 1,999,979 | 20.641321 |
A | 2006-02-06 | 24.513592 | 25.028612 | 24.413448 | 24.849785 | 2,263,082 | 20.887838 |
A | 2006-02-07 | 24.713877 | 24.806868 | 23.97711 | 24.320457 | 3,002,065 | 20.442909 |
A | 2006-02-08 | 24.356222 | 24.742489 | 24.356222 | 24.706724 | 2,496,269 | 20.767595 |
A | 2006-02-09 | 25 | 25.321888 | 25 | 25.128756 | 6,363,137 | 21.122335 |
A | 2006-02-10 | 25.035765 | 25.658083 | 25.035765 | 25.658083 | 7,803,636 | 21.567274 |
A | 2006-02-13 | 25.178827 | 25.264664 | 24.334764 | 24.642345 | 8,885,408 | 20.71348 |
A | 2006-02-14 | 24.735336 | 25.200287 | 24.563662 | 24.892704 | 5,104,098 | 20.923912 |
A | 2006-02-15 | 24.713877 | 25.114449 | 24.391989 | 25.028612 | 4,798,216 | 21.038155 |
A | 2006-02-16 | 24.957083 | 25.178827 | 24.821173 | 24.878399 | 3,285,719 | 20.911896 |
A | 2006-02-17 | 24.749641 | 25.135908 | 24.699572 | 25.028612 | 4,504,915 | 21.038155 |
A | 2006-02-21 | 24.985695 | 25.293276 | 24.97854 | 25.135908 | 4,502,119 | 21.128347 |
A | 2006-02-22 | 25.135908 | 25.3505 | 25.114449 | 25.3505 | 3,762,298 | 21.308723 |
A | 2006-02-23 | 25.393419 | 25.965666 | 25.37196 | 25.751074 | 7,033,618 | 21.645435 |
A | 2006-02-24 | 25.815451 | 25.951359 | 25.579399 | 25.693848 | 2,933,843 | 21.597324 |
A | 2006-02-27 | 25.643778 | 26.280401 | 25.643778 | 26.173103 | 4,910,335 | 22.000181 |
A | 2006-02-28 | 25.929899 | 26.108727 | 25.715307 | 25.751074 | 3,259,018 | 21.645435 |
A | 2006-03-01 | 25.822603 | 26.258942 | 25.822603 | 26.258942 | 2,668,083 | 22.072332 |
A | 2006-03-02 | 26.144491 | 26.180258 | 25.894135 | 25.979971 | 2,916,787 | 21.837843 |
A | 2006-03-03 | 25.801144 | 26.180258 | 25.779684 | 25.908442 | 2,123,981 | 21.77771 |
A | 2006-03-06 | 25.894135 | 25.994278 | 25.665236 | 25.879827 | 2,164,943 | 21.75366 |
A | 2006-03-07 | 25.758226 | 26.072962 | 25.686695 | 26.001431 | 3,846,877 | 21.855879 |
A | 2006-03-08 | 26.001431 | 26.337626 | 25.894135 | 26.151646 | 3,577,482 | 21.982138 |
A | 2006-03-09 | 26.280401 | 26.316166 | 25.872675 | 25.901287 | 4,092,785 | 21.771704 |
A | 2006-03-10 | 25.894135 | 26.144491 | 25.572247 | 26.02289 | 2,974,105 | 21.873909 |
A | 2006-03-13 | 26.037195 | 26.444921 | 26.037195 | 26.416309 | 4,551,469 | 22.204611 |
A | 2006-03-14 | 26.337626 | 26.430614 | 26.080114 | 26.351931 | 4,287,946 | 22.150499 |
A | 2006-03-15 | 26.223175 | 26.888412 | 26.051502 | 26.845493 | 5,612,411 | 22.565367 |
A | 2006-03-16 | 26.802574 | 27.174536 | 26.802574 | 26.995708 | 5,037,274 | 22.691631 |
A | 2006-03-17 | 27.002861 | 27.281832 | 26.90987 | 27.124464 | 7,066,051 | 22.79986 |
A | 2006-03-20 | 27.088697 | 27.110157 | 26.731045 | 26.981401 | 2,414,905 | 22.679609 |
A | 2006-03-21 | 26.895565 | 26.981401 | 26.466381 | 26.552217 | 3,594,817 | 22.318842 |
A | 2006-03-22 | 26.523605 | 26.595137 | 26.330473 | 26.53791 | 4,593,409 | 22.306826 |
A | 2006-03-23 | 26.573677 | 26.716738 | 26.23033 | 26.609442 | 2,907,001 | 22.366938 |
A | 2006-03-24 | 26.53791 | 26.824034 | 26.502146 | 26.731045 | 2,495,849 | 22.46916 |
A | 2006-03-27 | 26.552217 | 26.559372 | 26.237482 | 26.237482 | 2,823,541 | 22.054289 |
A | 2006-03-28 | 26.216022 | 26.273247 | 25.901287 | 25.944206 | 2,805,227 | 21.807768 |
A | 2006-03-29 | 25.958511 | 26.523605 | 25.958511 | 26.437769 | 3,813,604 | 22.222645 |
A | 2006-03-30 | 26.39485 | 26.824034 | 26.37339 | 26.680973 | 3,540,016 | 22.427073 |
A | 2006-03-31 | 26.680973 | 26.93133 | 26.680973 | 26.8598 | 3,822,412 | 22.577394 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.