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 | 2006-08-24 | 21.959944 | 22.174536 | 21.816881 | 21.866953 | 2,402,882 | 18.380585 |
A | 2006-08-25 | 21.795422 | 21.938484 | 21.709585 | 21.795422 | 2,741,618 | 18.320454 |
A | 2006-08-28 | 21.773964 | 22.145924 | 21.759657 | 22.031473 | 2,176,966 | 18.518875 |
A | 2006-08-29 | 22.088697 | 22.496424 | 22.074392 | 22.432047 | 3,132,079 | 18.855577 |
A | 2006-08-30 | 22.575108 | 22.961372 | 22.546495 | 22.889843 | 3,505,345 | 19.240389 |
A | 2006-08-31 | 23.018599 | 23.06867 | 22.625179 | 23.004292 | 2,546,038 | 19.336594 |
A | 2006-09-01 | 23.004292 | 23.06867 | 22.546495 | 22.546495 | 3,110,270 | 18.951775 |
A | 2006-09-05 | 22.41774 | 22.639484 | 22.081545 | 22.58226 | 2,906,861 | 18.981846 |
A | 2006-09-06 | 22.424892 | 22.432047 | 21.924177 | 21.952789 | 3,316,755 | 18.452728 |
A | 2006-09-07 | 21.852648 | 22.138769 | 21.680973 | 21.773964 | 3,284,321 | 18.302425 |
A | 2006-09-08 | 21.816881 | 22.06724 | 21.781116 | 21.945637 | 1,691,580 | 18.446724 |
A | 2006-09-11 | 21.852648 | 22.446352 | 21.852648 | 22.238913 | 6,983,849 | 18.693233 |
A | 2006-09-12 | 22.23176 | 22.639484 | 22.181688 | 22.532188 | 4,209,098 | 18.939754 |
A | 2006-09-13 | 22.60372 | 22.660944 | 22.317596 | 22.424892 | 2,713,658 | 18.849571 |
A | 2006-09-14 | 22.246065 | 22.346209 | 21.995708 | 22.174536 | 3,120,616 | 18.639133 |
A | 2006-09-15 | 22.188841 | 22.2103 | 21.816881 | 22.11731 | 6,559,556 | 18.591024 |
A | 2006-09-18 | 22.124464 | 22.39628 | 22.024321 | 22.303289 | 3,412,378 | 18.747347 |
A | 2006-09-19 | 22.317596 | 22.510731 | 22.060085 | 22.496424 | 3,791,935 | 18.909697 |
A | 2006-09-20 | 22.76824 | 23.383406 | 22.739628 | 23.319027 | 4,959,824 | 19.601151 |
A | 2006-09-21 | 23.576538 | 23.891273 | 23.483547 | 23.662374 | 5,134,994 | 19.88975 |
A | 2006-09-22 | 23.569386 | 23.590843 | 23.025751 | 23.233191 | 3,529,810 | 19.52899 |
A | 2006-09-25 | 23.268955 | 23.726753 | 23.09013 | 23.526466 | 2,681,644 | 19.775507 |
A | 2006-09-26 | 23.476395 | 23.783978 | 23.268955 | 23.562231 | 3,220,712 | 19.805576 |
A | 2006-09-27 | 23.569386 | 23.640917 | 22.975679 | 23.082975 | 5,656,308 | 19.402729 |
A | 2006-09-28 | 23.018599 | 23.612303 | 22.93276 | 23.590843 | 5,407,045 | 19.829624 |
A | 2006-09-29 | 23.60515 | 23.726753 | 23.347639 | 23.383406 | 2,035,208 | 19.655262 |
A | 2006-10-02 | 23.247496 | 23.447783 | 22.975679 | 23.11874 | 3,959,136 | 19.432791 |
A | 2006-10-03 | 22.939915 | 23.304722 | 22.925608 | 23.061516 | 3,219,734 | 19.384687 |
A | 2006-10-04 | 22.997139 | 23.690987 | 22.989986 | 23.633762 | 3,541,274 | 19.865702 |
A | 2006-10-05 | 23.490702 | 23.612303 | 23.247496 | 23.533619 | 2,375,761 | 19.781525 |
A | 2006-10-06 | 23.354794 | 23.891273 | 23.190271 | 23.81259 | 2,933,983 | 20.016016 |
A | 2006-10-09 | 23.640917 | 24.020029 | 23.440628 | 23.905579 | 3,899,022 | 20.094175 |
A | 2006-10-10 | 23.855509 | 24.041489 | 23.762518 | 23.855509 | 2,865,620 | 20.052099 |
A | 2006-10-11 | 23.60515 | 24.077253 | 23.454935 | 23.733906 | 3,587,967 | 19.949873 |
A | 2006-10-12 | 23.755365 | 24.120173 | 23.726753 | 24.020029 | 2,367,793 | 20.190376 |
A | 2006-10-13 | 23.962805 | 24.771103 | 23.95565 | 24.678112 | 4,166,180 | 20.743542 |
A | 2006-10-16 | 24.678112 | 24.771103 | 24.463518 | 24.549356 | 2,612,582 | 20.635311 |
A | 2006-10-17 | 24.248926 | 24.749641 | 24.248926 | 24.606581 | 7,013,486 | 20.683414 |
A | 2006-10-18 | 24.785408 | 25.121601 | 24.706724 | 25.042917 | 5,366,642 | 21.050184 |
A | 2006-10-19 | 24.928469 | 25.107296 | 24.785408 | 24.97854 | 3,005,560 | 20.996069 |
A | 2006-10-20 | 25.014305 | 25.064379 | 24.785408 | 24.97854 | 2,711,281 | 20.996069 |
A | 2006-10-23 | 25.100143 | 25.336195 | 24.728184 | 24.885551 | 2,680,805 | 20.917908 |
A | 2006-10-24 | 24.856937 | 25 | 24.735336 | 24.985695 | 2,522,971 | 21.002087 |
A | 2006-10-25 | 24.964235 | 25.071531 | 24.81402 | 25.057224 | 2,243,790 | 21.062214 |
A | 2006-10-26 | 25.121601 | 25.379112 | 24.964235 | 25.336195 | 1,299,441 | 21.296698 |
A | 2006-10-27 | 25.336195 | 25.357655 | 24.892704 | 24.949928 | 3,304,872 | 20.972025 |
A | 2006-10-30 | 24.892704 | 25.092991 | 24.785408 | 24.964235 | 1,594,978 | 20.984055 |
A | 2006-10-31 | 25.035765 | 25.615166 | 25.014305 | 25.464951 | 3,892,591 | 21.404934 |
A | 2006-11-01 | 24.248926 | 24.713877 | 23.998569 | 24.384834 | 4,555,942 | 21.753994 |
A | 2006-11-02 | 24.299 | 24.306152 | 23.748213 | 23.898426 | 2,871,632 | 21.320059 |
A | 2006-11-03 | 23.984262 | 24.11302 | 23.533619 | 23.555079 | 3,918,454 | 21.01375 |
A | 2006-11-06 | 23.555079 | 24.399141 | 23.533619 | 24.341917 | 5,054,189 | 21.715706 |
A | 2006-11-07 | 24.327612 | 24.506437 | 24.055794 | 24.055794 | 2,615,798 | 21.460447 |
A | 2006-11-08 | 23.876966 | 24.234621 | 23.819742 | 24.084406 | 2,743,016 | 21.48597 |
A | 2006-11-09 | 24.198856 | 24.492132 | 24.184549 | 24.377682 | 4,703,152 | 21.747608 |
A | 2006-11-10 | 24.377682 | 24.613733 | 24.341917 | 24.563662 | 2,835,004 | 21.913521 |
A | 2006-11-13 | 24.535049 | 25.143063 | 24.499285 | 25.035765 | 5,801,281 | 22.334692 |
A | 2006-11-14 | 23.533619 | 23.912731 | 23.06867 | 23.60515 | 16,887,980 | 21.058418 |
A | 2006-11-15 | 23.60515 | 23.912731 | 23.533619 | 23.705294 | 4,859,029 | 21.147764 |
A | 2006-11-16 | 23.741058 | 24.284693 | 23.60515 | 24.070101 | 4,576,493 | 21.473207 |
A | 2006-11-17 | 23.934193 | 24.206009 | 23.819742 | 24.14163 | 3,484,934 | 21.537025 |
A | 2006-11-20 | 23.998569 | 24.306152 | 23.934193 | 24.134478 | 3,130,262 | 21.530647 |
A | 2006-11-21 | 24.134478 | 24.134478 | 23.927038 | 24.055794 | 4,763,126 | 21.460447 |
A | 2006-11-22 | 23.998569 | 24.034334 | 23.819742 | 23.905579 | 5,975,332 | 21.326437 |
A | 2006-11-24 | 23.762518 | 24.105865 | 23.748213 | 24.005722 | 1,347,532 | 21.415775 |
A | 2006-11-27 | 23.927038 | 23.934193 | 23.211731 | 23.32618 | 3,723,573 | 20.809551 |
A | 2006-11-28 | 23.319027 | 23.526466 | 23.104435 | 23.319027 | 5,114,863 | 20.803173 |
A | 2006-11-29 | 23.319027 | 23.354794 | 22.682404 | 22.918455 | 8,453,706 | 20.445818 |
A | 2006-11-30 | 22.925608 | 22.997139 | 22.74678 | 22.775393 | 6,192,860 | 20.318186 |
A | 2006-12-01 | 22.868383 | 22.939915 | 22.660944 | 22.868383 | 3,398,957 | 20.401146 |
A | 2006-12-04 | 22.889843 | 23.426323 | 22.889843 | 23.333332 | 4,452,770 | 20.815937 |
A | 2006-12-05 | 23.60515 | 24.198856 | 23.426323 | 23.719599 | 5,722,993 | 21.160524 |
A | 2006-12-06 | 23.741058 | 23.834049 | 23.526466 | 23.655222 | 2,662,771 | 21.103096 |
A | 2006-12-07 | 23.819742 | 24.070101 | 23.712446 | 23.762518 | 3,289,774 | 21.198807 |
A | 2006-12-08 | 23.748213 | 24.098713 | 23.633762 | 23.912731 | 1,995,645 | 21.332813 |
A | 2006-12-11 | 23.855509 | 24.105865 | 23.79113 | 24.012877 | 1,937,628 | 21.422155 |
A | 2006-12-12 | 23.962805 | 24.620888 | 23.76967 | 24.220316 | 5,897,463 | 21.60722 |
A | 2006-12-13 | 24.220316 | 24.320457 | 24.048641 | 24.206009 | 3,256,781 | 21.59446 |
A | 2006-12-14 | 24.14163 | 24.513592 | 24.14163 | 24.363377 | 4,210,776 | 21.734848 |
A | 2006-12-15 | 24.334764 | 24.549356 | 24.248926 | 24.377682 | 3,609,916 | 21.747608 |
A | 2006-12-18 | 24.377682 | 24.535049 | 24.263233 | 24.377682 | 1,588,547 | 21.747608 |
A | 2006-12-19 | 24.105865 | 24.535049 | 24.077253 | 24.406296 | 1,963,631 | 21.77314 |
A | 2006-12-20 | 24.427753 | 25 | 24.34907 | 24.356222 | 5,934,510 | 21.72846 |
A | 2006-12-21 | 24.299 | 24.599428 | 24.184549 | 24.499285 | 2,922,799 | 21.856087 |
A | 2006-12-22 | 24.377682 | 24.599428 | 24.077253 | 24.120173 | 2,403,022 | 21.517874 |
A | 2006-12-26 | 24.105865 | 24.549356 | 24.070101 | 24.463518 | 1,315,658 | 21.824186 |
A | 2006-12-27 | 24.599428 | 24.892704 | 24.556509 | 24.821173 | 2,027,659 | 22.143253 |
A | 2006-12-28 | 24.692417 | 25.414879 | 24.692417 | 25.293276 | 5,178,332 | 22.564425 |
A | 2006-12-29 | 25.214592 | 25.529327 | 24.878399 | 24.928469 | 2,443,285 | 22.238966 |
A | 2007-01-03 | 25.028612 | 25.379112 | 24.356222 | 24.535049 | 3,599,291 | 21.888 |
A | 2007-01-04 | 24.535049 | 24.749641 | 23.934193 | 24.613733 | 2,899,033 | 21.958193 |
A | 2007-01-05 | 24.535049 | 24.606581 | 24.320457 | 24.384834 | 3,741,887 | 21.753994 |
A | 2007-01-08 | 24.306152 | 24.377682 | 24.091558 | 24.299 | 2,176,966 | 21.677418 |
A | 2007-01-09 | 24.377682 | 24.549356 | 24.055794 | 24.327612 | 1,937,908 | 21.702944 |
A | 2007-01-10 | 24.34907 | 24.34907 | 23.869814 | 24.105865 | 3,016,045 | 21.505117 |
A | 2007-01-11 | 24.198856 | 24.34907 | 23.855509 | 24.105865 | 2,919,443 | 21.505117 |
A | 2007-01-12 | 24.084406 | 24.34907 | 23.991417 | 24.034334 | 1,965,448 | 21.441296 |
A | 2007-01-16 | 23.969957 | 24.270386 | 23.848354 | 23.991417 | 4,328,907 | 21.403021 |
A | 2007-01-17 | 23.912731 | 23.948498 | 23.433475 | 23.512159 | 3,723,014 | 20.975466 |
A | 2007-01-18 | 23.426323 | 23.454935 | 22.818312 | 23.06867 | 5,071,525 | 20.579824 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.