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 | 2007-01-19 | 23.1402 | 23.562231 | 23.11874 | 23.46209 | 3,501,011 | 20.930805 |
A | 2007-01-22 | 23.369099 | 23.412018 | 23.240343 | 23.297567 | 4,712,099 | 20.784029 |
A | 2007-01-23 | 23.168814 | 23.547926 | 23.111588 | 23.397711 | 3,739,650 | 20.873369 |
A | 2007-01-24 | 23.397711 | 23.60515 | 23.218884 | 23.32618 | 3,982,063 | 20.809551 |
A | 2007-01-25 | 23.311874 | 23.512159 | 22.896996 | 22.93276 | 2,600,560 | 20.458574 |
A | 2007-01-26 | 22.889843 | 23.247496 | 22.88269 | 23.154507 | 2,507,593 | 20.656399 |
A | 2007-01-29 | 23.075823 | 23.218884 | 22.832619 | 22.88269 | 2,829,272 | 20.413906 |
A | 2007-01-30 | 22.88269 | 22.947067 | 22.796852 | 22.889843 | 2,007,808 | 20.420296 |
A | 2007-01-31 | 22.889843 | 22.961372 | 22.818312 | 22.889843 | 3,173,460 | 20.420296 |
A | 2007-02-01 | 23.011444 | 23.247496 | 22.889843 | 23.025751 | 3,644,446 | 20.541533 |
A | 2007-02-02 | 23.082975 | 23.09013 | 22.503576 | 22.610872 | 7,517,605 | 20.171415 |
A | 2007-02-05 | 22.632332 | 22.804007 | 22.346209 | 22.76824 | 3,511,916 | 20.31181 |
A | 2007-02-06 | 22.975679 | 23.011444 | 22.711016 | 22.889843 | 3,516,110 | 20.420296 |
A | 2007-02-07 | 22.925608 | 23.390558 | 22.925608 | 23.297567 | 4,781,440 | 20.784029 |
A | 2007-02-08 | 23.211731 | 23.440628 | 23.09013 | 23.369099 | 3,546,446 | 20.847839 |
A | 2007-02-09 | 23.361946 | 23.590843 | 23.27611 | 23.361946 | 3,297,602 | 20.841455 |
A | 2007-02-12 | 23.333332 | 23.433475 | 23.261803 | 23.311874 | 2,040,521 | 20.796785 |
A | 2007-02-13 | 23.361946 | 23.662374 | 23.268955 | 23.590843 | 3,407,765 | 21.04566 |
A | 2007-02-14 | 23.497854 | 23.891273 | 23.497854 | 23.562231 | 4,033,230 | 21.020134 |
A | 2007-02-15 | 23.597998 | 24.427753 | 23.576538 | 24.198856 | 5,713,486 | 21.588072 |
A | 2007-02-16 | 24.120173 | 24.134478 | 23.283262 | 23.440628 | 7,886,118 | 20.911654 |
A | 2007-02-20 | 23.233191 | 23.390558 | 23.011444 | 23.240343 | 5,680,214 | 20.732979 |
A | 2007-02-21 | 23.125895 | 23.590843 | 23.104435 | 23.426323 | 5,606,679 | 20.898888 |
A | 2007-02-22 | 23.469242 | 23.712446 | 23.469242 | 23.60515 | 4,689,451 | 21.058418 |
A | 2007-02-23 | 23.79113 | 23.898426 | 23.497854 | 23.798283 | 4,423,412 | 21.230717 |
A | 2007-02-26 | 23.79113 | 23.862661 | 23.612303 | 23.805435 | 4,141,295 | 21.237099 |
A | 2007-02-27 | 23.533619 | 23.640917 | 22.639484 | 22.968527 | 6,038,381 | 20.490482 |
A | 2007-02-28 | 22.968527 | 23.06867 | 22.610872 | 22.711016 | 4,254,114 | 20.260756 |
A | 2007-03-01 | 22.281832 | 22.646639 | 22.038628 | 22.489269 | 4,067,201 | 20.062935 |
A | 2007-03-02 | 22.424892 | 22.553648 | 21.952789 | 21.974249 | 3,432,789 | 19.603476 |
A | 2007-03-05 | 21.745352 | 22.274677 | 21.645206 | 21.952789 | 2,994,236 | 19.584328 |
A | 2007-03-06 | 22.060085 | 22.174536 | 21.745352 | 22.052933 | 4,189,107 | 19.67367 |
A | 2007-03-07 | 22.031473 | 22.167381 | 21.90987 | 22.017166 | 3,562,244 | 19.641758 |
A | 2007-03-08 | 22.174536 | 22.875536 | 22.174536 | 22.703863 | 6,290,581 | 20.254377 |
A | 2007-03-09 | 22.732475 | 22.889843 | 22.503576 | 22.718168 | 5,203,216 | 20.267136 |
A | 2007-03-12 | 22.675249 | 22.989986 | 22.653791 | 22.989986 | 3,820,594 | 20.509634 |
A | 2007-03-13 | 22.775393 | 22.904148 | 22.589413 | 22.653791 | 4,176,944 | 20.209705 |
A | 2007-03-14 | 22.653791 | 22.939915 | 22.539343 | 22.889843 | 4,232,165 | 20.420296 |
A | 2007-03-15 | 22.811159 | 22.896996 | 22.496424 | 22.675249 | 3,006,119 | 20.228849 |
A | 2007-03-16 | 22.668097 | 22.832619 | 22.553648 | 22.711016 | 3,005,560 | 20.260756 |
A | 2007-03-19 | 22.875536 | 23.018599 | 22.732475 | 22.782545 | 1,962,093 | 20.324562 |
A | 2007-03-20 | 22.818312 | 23.190271 | 22.761087 | 22.93276 | 3,546,446 | 20.458574 |
A | 2007-03-21 | 22.997139 | 23.054363 | 22.804007 | 22.95422 | 3,251,608 | 20.477713 |
A | 2007-03-22 | 23.104435 | 23.454935 | 22.889843 | 23.311874 | 4,801,990 | 20.796785 |
A | 2007-03-23 | 23.226036 | 24.098713 | 23.226036 | 23.762518 | 4,695,183 | 21.198807 |
A | 2007-03-26 | 23.619455 | 23.848354 | 23.190271 | 23.848354 | 4,143,672 | 21.275383 |
A | 2007-03-27 | 23.819742 | 24.184549 | 23.726753 | 24.055794 | 4,205,743 | 21.460447 |
A | 2007-03-28 | 23.805435 | 24.14163 | 23.726753 | 23.948498 | 3,550,361 | 21.364727 |
A | 2007-03-29 | 24.148785 | 24.291845 | 23.948498 | 24.11302 | 5,008,195 | 21.511505 |
A | 2007-03-30 | 24.091558 | 24.213161 | 23.97711 | 24.098713 | 3,579,998 | 21.498734 |
A | 2007-04-02 | 24.055794 | 24.320457 | 23.95565 | 24.291845 | 3,137,112 | 21.671036 |
A | 2007-04-03 | 24.363377 | 24.806868 | 24.320457 | 24.713877 | 4,456,125 | 22.047523 |
A | 2007-04-04 | 24.799713 | 24.914164 | 24.728184 | 24.899857 | 3,376,729 | 22.213444 |
A | 2007-04-05 | 24.892704 | 25 | 24.81402 | 24.828325 | 3,725,530 | 22.149628 |
A | 2007-04-09 | 24.907009 | 25.178827 | 24.856937 | 25.078684 | 3,633,961 | 22.372982 |
A | 2007-04-10 | 24.907009 | 25.035765 | 24.864092 | 24.971388 | 2,723,863 | 22.277262 |
A | 2007-04-11 | 24.942776 | 25 | 24.728184 | 24.763948 | 3,634,800 | 22.092199 |
A | 2007-04-12 | 24.778255 | 25 | 24.692417 | 24.942776 | 2,765,524 | 22.251734 |
A | 2007-04-13 | 25.107296 | 25.107296 | 24.492132 | 24.656652 | 4,574,815 | 21.996481 |
A | 2007-04-16 | 24.678112 | 25.042917 | 24.620888 | 25.02146 | 2,795,581 | 22.321924 |
A | 2007-04-17 | 24.921316 | 25.608011 | 24.892704 | 25.436338 | 5,438,919 | 22.692051 |
A | 2007-04-18 | 25.178827 | 25.500715 | 25.064379 | 25.379112 | 4,027,778 | 22.640991 |
A | 2007-04-19 | 25.357655 | 25.493563 | 25.128756 | 25.207439 | 3,168,008 | 22.487846 |
A | 2007-04-20 | 25.529327 | 25.572247 | 25.171675 | 25.379112 | 4,468,008 | 22.640991 |
A | 2007-04-23 | 25.278971 | 25.464951 | 24.663805 | 25.321888 | 3,096,850 | 22.589945 |
A | 2007-04-24 | 25.393419 | 25.486408 | 25.178827 | 25.278971 | 2,730,294 | 22.551661 |
A | 2007-04-25 | 25.307583 | 25.379112 | 25.157368 | 25.157368 | 5,173,439 | 22.44318 |
A | 2007-04-26 | 25.243204 | 25.314735 | 25.050072 | 25.085836 | 6,102,689 | 22.379354 |
A | 2007-04-27 | 24.928469 | 25.064379 | 24.756796 | 24.828325 | 4,155,555 | 22.149628 |
A | 2007-04-30 | 24.871244 | 24.928469 | 24.570814 | 24.585121 | 4,092,226 | 21.932671 |
A | 2007-05-01 | 24.663805 | 25.743919 | 24.606581 | 25.743919 | 6,170,632 | 22.966446 |
A | 2007-05-02 | 25.672388 | 26.151646 | 25.608011 | 26.02289 | 4,481,848 | 23.215319 |
A | 2007-05-03 | 25.994278 | 26.158798 | 25.894135 | 26.072962 | 3,612,013 | 23.259983 |
A | 2007-05-04 | 26.072962 | 26.473534 | 25.972818 | 26.466381 | 4,257,609 | 23.610962 |
A | 2007-05-07 | 26.430614 | 26.72389 | 26.366238 | 26.630901 | 3,363,868 | 23.757727 |
A | 2007-05-08 | 26.502146 | 26.766809 | 26.452074 | 26.709585 | 3,203,936 | 23.827925 |
A | 2007-05-09 | 26.530758 | 26.824034 | 26.473534 | 26.781116 | 2,682,343 | 23.891741 |
A | 2007-05-10 | 26.466381 | 26.587982 | 25.736767 | 25.758226 | 4,749,006 | 22.9792 |
A | 2007-05-11 | 25.693848 | 25.979971 | 25.379112 | 25.901287 | 5,716,142 | 23.106838 |
A | 2007-05-14 | 26.080114 | 26.280401 | 25.543634 | 25.686695 | 5,061,878 | 22.91539 |
A | 2007-05-15 | 26.702433 | 27.517883 | 26.702433 | 27.024321 | 11,697,346 | 24.108702 |
A | 2007-05-16 | 26.802574 | 27.081545 | 26.731045 | 27.052933 | 3,787,462 | 24.134232 |
A | 2007-05-17 | 26.745352 | 27.174536 | 26.745352 | 26.917025 | 3,485,074 | 24.01298 |
A | 2007-05-18 | 26.88126 | 27.339056 | 26.8598 | 27.181688 | 3,824,369 | 24.249098 |
A | 2007-05-21 | 26.895565 | 27.539343 | 26.895565 | 27.410587 | 4,919,702 | 24.453299 |
A | 2007-05-22 | 27.432047 | 27.718168 | 27.331903 | 27.567953 | 5,547,823 | 24.593681 |
A | 2007-05-23 | 27.76824 | 27.875536 | 27.532188 | 27.596567 | 3,648,081 | 24.619211 |
A | 2007-05-24 | 27.081545 | 27.7897 | 26.888412 | 26.952789 | 4,379,095 | 24.044893 |
A | 2007-05-25 | 26.974249 | 27.567953 | 26.824034 | 27.446352 | 4,180,859 | 24.48521 |
A | 2007-05-29 | 27.539343 | 27.589413 | 27.25322 | 27.410587 | 2,971,729 | 24.453299 |
A | 2007-05-30 | 27.25322 | 27.467812 | 27.195993 | 27.389128 | 2,766,362 | 24.434151 |
A | 2007-05-31 | 27.310444 | 27.41774 | 27.25322 | 27.303289 | 3,032,961 | 24.35758 |
A | 2007-06-01 | 27.303289 | 27.439199 | 27.074392 | 27.381973 | 2,656,759 | 24.427771 |
A | 2007-06-04 | 27.181688 | 27.632332 | 27.174536 | 27.532188 | 2,229,950 | 24.561777 |
A | 2007-06-05 | 27.331903 | 27.58226 | 27.317596 | 27.517883 | 2,744,274 | 24.549019 |
A | 2007-06-06 | 27.310444 | 27.539343 | 27.288984 | 27.446352 | 2,975,224 | 24.48521 |
A | 2007-06-07 | 27.267525 | 27.446352 | 26.652361 | 26.652361 | 3,567,416 | 23.776873 |
A | 2007-06-08 | 26.680973 | 26.8598 | 26.423462 | 26.845493 | 3,713,647 | 23.949177 |
A | 2007-06-11 | 26.738197 | 27.124464 | 26.573677 | 26.974249 | 2,103,571 | 24.064041 |
A | 2007-06-12 | 26.781116 | 27.060085 | 26.53791 | 26.802574 | 3,016,884 | 23.910879 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.