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 | 2006-04-03 | 27.038628 | 27.439199 | 26.967096 | 27.25322 | 4,227,412 | 22.908085 |
A | 2006-04-04 | 27.203148 | 27.324751 | 27.06724 | 27.217455 | 2,554,565 | 22.878025 |
A | 2006-04-05 | 27.203148 | 27.39628 | 27.138769 | 27.339056 | 2,414,206 | 22.980234 |
A | 2006-04-06 | 27.288984 | 27.575108 | 27.25322 | 27.539343 | 3,291,731 | 23.148592 |
A | 2006-04-07 | 27.453505 | 27.539343 | 26.93133 | 27.081545 | 3,174,718 | 22.763788 |
A | 2006-04-10 | 27.010014 | 27.181688 | 26.216022 | 26.409157 | 3,005,281 | 22.198593 |
A | 2006-04-11 | 26.53791 | 26.645206 | 26.072962 | 26.444921 | 2,249,242 | 22.228659 |
A | 2006-04-12 | 26.39485 | 26.53791 | 25.937054 | 25.987123 | 1,992,010 | 21.843849 |
A | 2006-04-13 | 25.85837 | 26.273247 | 25.829758 | 26.23033 | 1,634,821 | 22.048281 |
A | 2006-04-17 | 26.223175 | 26.494993 | 26.108727 | 26.366238 | 2,351,855 | 22.162519 |
A | 2006-04-18 | 26.523605 | 27.331903 | 26.430614 | 27.174536 | 5,097,248 | 22.841949 |
A | 2006-04-19 | 27.124464 | 27.682404 | 27.11731 | 27.618027 | 4,215,949 | 23.214725 |
A | 2006-04-20 | 27.668097 | 28.218884 | 27.632332 | 27.875536 | 4,884,752 | 23.431183 |
A | 2006-04-21 | 27.93276 | 27.997139 | 27.58226 | 27.76824 | 3,201,280 | 23.340996 |
A | 2006-04-24 | 27.660944 | 27.696711 | 27.339056 | 27.482117 | 2,539,187 | 23.100489 |
A | 2006-04-25 | 27.489269 | 27.88269 | 27.467812 | 27.804007 | 3,163,394 | 23.371059 |
A | 2006-04-26 | 27.861231 | 27.896996 | 27.539343 | 27.753935 | 2,369,610 | 23.328968 |
A | 2006-04-27 | 27.711016 | 28.283262 | 27.660944 | 27.896996 | 4,104,248 | 23.449224 |
A | 2006-04-28 | 27.825464 | 27.868383 | 27.453505 | 27.482117 | 2,775,030 | 23.100489 |
A | 2006-05-01 | 27.575108 | 27.896996 | 27.467812 | 27.718168 | 2,977,740 | 23.298904 |
A | 2006-05-02 | 27.718168 | 27.968527 | 27.696711 | 27.918455 | 2,400,925 | 23.467262 |
A | 2006-05-03 | 27.861231 | 27.911303 | 27.589413 | 27.846924 | 1,912,744 | 23.407139 |
A | 2006-05-04 | 27.846924 | 28.097282 | 27.682404 | 27.796852 | 2,827,735 | 23.365044 |
A | 2006-05-05 | 27.896996 | 28.075823 | 27.7897 | 28.004292 | 2,047,371 | 23.539408 |
A | 2006-05-08 | 27.968527 | 28.218884 | 27.868383 | 27.896996 | 3,057,845 | 23.449224 |
A | 2006-05-09 | 27.997139 | 27.997139 | 27.610872 | 27.811159 | 2,259,867 | 23.377062 |
A | 2006-05-10 | 27.682404 | 27.889843 | 27.517883 | 27.660944 | 2,768,599 | 23.250807 |
A | 2006-05-11 | 27.467812 | 27.718168 | 27.303289 | 27.660944 | 3,574,546 | 23.250807 |
A | 2006-05-12 | 27.503576 | 27.575108 | 26.595137 | 26.645206 | 4,735,026 | 22.397009 |
A | 2006-05-15 | 26.716738 | 27.274677 | 26.645206 | 27.160229 | 4,782,698 | 22.829926 |
A | 2006-05-16 | 25.929899 | 26.173103 | 24.81402 | 24.928469 | 13,497,131 | 20.953981 |
A | 2006-05-17 | 24.892704 | 25.178827 | 24.742489 | 24.885551 | 6,133,585 | 20.917915 |
A | 2006-05-18 | 25.014305 | 25.429186 | 24.871244 | 24.921316 | 4,384,827 | 20.947973 |
A | 2006-05-19 | 25 | 25.128756 | 24.713877 | 25.02146 | 5,709,152 | 21.032143 |
A | 2006-05-22 | 24.985695 | 25.014305 | 24.427753 | 24.635193 | 4,911,034 | 20.707464 |
A | 2006-05-23 | 24.699572 | 25.121601 | 24.606581 | 24.670959 | 3,992,129 | 20.73753 |
A | 2006-05-24 | 24.599428 | 25.050072 | 23.962805 | 24.406296 | 4,552,587 | 20.515068 |
A | 2006-05-25 | 24.606581 | 24.642345 | 23.948498 | 24.256081 | 5,302,055 | 20.388798 |
A | 2006-05-26 | 24.427753 | 24.892704 | 24.327612 | 24.771103 | 3,066,373 | 20.821705 |
A | 2006-05-30 | 24.728184 | 24.785408 | 24.334764 | 24.377682 | 3,688,763 | 20.491014 |
A | 2006-05-31 | 24.370529 | 25 | 24.370529 | 24.957083 | 5,449,684 | 20.978029 |
A | 2006-06-01 | 24.821173 | 25.143063 | 24.756796 | 25.057224 | 4,336,876 | 21.062214 |
A | 2006-06-02 | 25.100143 | 25.472103 | 24.949928 | 25.407724 | 3,670,729 | 21.356827 |
A | 2006-06-05 | 25.250359 | 25.300428 | 24.542204 | 24.563662 | 4,340,371 | 20.647341 |
A | 2006-06-06 | 24.742489 | 24.756796 | 24.098713 | 24.34907 | 4,452,211 | 20.466957 |
A | 2006-06-07 | 24.356222 | 24.62804 | 24.034334 | 24.248926 | 3,134,176 | 20.38279 |
A | 2006-06-08 | 24.105865 | 24.120173 | 23.46209 | 23.969957 | 4,266,696 | 20.148289 |
A | 2006-06-09 | 23.969957 | 24.356222 | 23.79113 | 24.127325 | 3,288,935 | 20.280563 |
A | 2006-06-12 | 24.105865 | 24.206009 | 23.018599 | 23.319027 | 7,134,553 | 19.601149 |
A | 2006-06-13 | 23.247496 | 23.440628 | 22.389128 | 22.496424 | 10,513,799 | 18.909698 |
A | 2006-06-14 | 22.496424 | 22.854076 | 22.424892 | 22.832619 | 6,152,318 | 19.192286 |
A | 2006-06-15 | 22.918455 | 23.962805 | 22.904148 | 23.876966 | 5,643,866 | 20.070122 |
A | 2006-06-16 | 23.762518 | 23.97711 | 23.648069 | 23.855509 | 3,529,391 | 20.052092 |
A | 2006-06-19 | 23.891273 | 23.991417 | 23.06867 | 23.147352 | 2,779,084 | 19.456842 |
A | 2006-06-20 | 23.1402 | 23.361946 | 22.939915 | 23.018599 | 2,086,375 | 19.348614 |
A | 2006-06-21 | 23.011444 | 23.519314 | 23.011444 | 23.361946 | 1,933,714 | 19.63722 |
A | 2006-06-22 | 23.290415 | 23.404863 | 22.961372 | 23.082975 | 1,848,436 | 19.402727 |
A | 2006-06-23 | 22.889843 | 22.889843 | 21.344778 | 22.310444 | 8,503,894 | 18.753368 |
A | 2006-06-26 | 22.389128 | 22.560801 | 22.217455 | 22.489269 | 3,932,434 | 18.903679 |
A | 2006-06-27 | 21.888412 | 22.460657 | 21.731045 | 21.773964 | 5,071,525 | 18.302418 |
A | 2006-06-28 | 21.766809 | 22.04578 | 21.509298 | 21.8598 | 3,484,096 | 18.374573 |
A | 2006-06-29 | 21.938484 | 22.560801 | 21.816881 | 22.539343 | 3,764,395 | 18.945768 |
A | 2006-06-30 | 22.575108 | 22.968527 | 22.560801 | 22.575108 | 5,431,789 | 18.975826 |
A | 2006-07-03 | 22.703863 | 22.889843 | 22.517883 | 22.7897 | 1,393,387 | 19.15621 |
A | 2006-07-05 | 22.653791 | 22.711016 | 22.2103 | 22.410587 | 3,467,040 | 18.83754 |
A | 2006-07-06 | 22.403433 | 22.796852 | 22.39628 | 22.632332 | 2,054,221 | 19.023932 |
A | 2006-07-07 | 22.532188 | 22.532188 | 21.988556 | 22.188841 | 2,374,783 | 18.65115 |
A | 2006-07-10 | 22.303289 | 22.460657 | 21.838341 | 21.995708 | 2,189,967 | 18.488808 |
A | 2006-07-11 | 21.924177 | 21.924177 | 21.008583 | 21.587982 | 7,294,205 | 18.146086 |
A | 2006-07-12 | 21.587982 | 21.587982 | 19.942776 | 20.386267 | 9,756,362 | 17.135965 |
A | 2006-07-13 | 20.3505 | 20.622318 | 20.178827 | 20.364807 | 5,448,006 | 17.117929 |
A | 2006-07-14 | 20.3505 | 20.593704 | 20.135908 | 20.522175 | 3,501,710 | 17.250206 |
A | 2006-07-17 | 20.493563 | 20.665236 | 20.407724 | 20.629471 | 3,440,478 | 17.340395 |
A | 2006-07-18 | 20.622318 | 20.743919 | 19.799713 | 20.243204 | 3,659,824 | 17.015715 |
A | 2006-07-19 | 20.300428 | 21.101574 | 20.300428 | 21.030043 | 3,133,058 | 17.677101 |
A | 2006-07-20 | 21.101574 | 21.430614 | 20.543634 | 20.579399 | 3,421,046 | 17.298306 |
A | 2006-07-21 | 20.672388 | 20.679543 | 19.656652 | 19.928469 | 4,913,271 | 16.751156 |
A | 2006-07-24 | 19.949928 | 20.929899 | 19.949928 | 20.772532 | 4,984,150 | 17.460655 |
A | 2006-07-25 | 20.772532 | 21.330473 | 20.658083 | 20.85837 | 3,711,131 | 17.532806 |
A | 2006-07-26 | 20.801144 | 20.822603 | 19.885551 | 19.892704 | 7,971,536 | 16.721104 |
A | 2006-07-27 | 20.028612 | 20.157368 | 19.663805 | 19.692417 | 4,963,459 | 16.552748 |
A | 2006-07-28 | 19.763948 | 20.150215 | 19.6495 | 19.971388 | 4,428,864 | 16.787243 |
A | 2006-07-31 | 19.885551 | 20.414879 | 19.778255 | 20.343348 | 2,374,363 | 17.099894 |
A | 2006-08-01 | 20.257511 | 20.271816 | 19.849785 | 20.064379 | 3,743,564 | 16.865404 |
A | 2006-08-02 | 20.028612 | 20.436338 | 19.885551 | 20.121601 | 3,397,140 | 16.913498 |
A | 2006-08-03 | 19.921316 | 20.271816 | 19.842632 | 20.171675 | 2,223,379 | 16.955597 |
A | 2006-08-04 | 20.464951 | 20.743919 | 19.849785 | 20.064379 | 2,121,325 | 16.865404 |
A | 2006-08-07 | 19.985695 | 20.028612 | 19.678112 | 19.849785 | 2,060,093 | 16.685019 |
A | 2006-08-08 | 19.849785 | 19.892704 | 19.284693 | 19.370529 | 2,914,131 | 16.282179 |
A | 2006-08-09 | 19.620888 | 20.214592 | 19.420601 | 19.513592 | 2,311,453 | 16.402431 |
A | 2006-08-10 | 19.449213 | 19.928469 | 19.370529 | 19.885551 | 3,337,725 | 16.715086 |
A | 2006-08-11 | 19.778255 | 19.799713 | 19.384834 | 19.456366 | 2,291,042 | 16.354322 |
A | 2006-08-14 | 19.62804 | 20.65093 | 19.613733 | 20.364807 | 5,375,869 | 17.117929 |
A | 2006-08-15 | 22.095852 | 22.782545 | 21.959944 | 22.260372 | 8,751,200 | 18.711277 |
A | 2006-08-16 | 22.703863 | 23.09013 | 22.060085 | 22.896996 | 5,767,309 | 19.246389 |
A | 2006-08-17 | 22.889843 | 23.125895 | 22.689556 | 23.09013 | 3,098,108 | 19.408741 |
A | 2006-08-18 | 23.082975 | 23.082975 | 22.474964 | 22.74678 | 4,099,495 | 19.120136 |
A | 2006-08-21 | 22.675249 | 22.682404 | 22.317596 | 22.403433 | 1,948,113 | 18.83153 |
A | 2006-08-22 | 22.303289 | 22.517883 | 22.06724 | 22.095852 | 3,217,357 | 18.572987 |
A | 2006-08-23 | 22.031473 | 22.288984 | 21.831186 | 21.845493 | 1,795,451 | 18.362541 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.