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 | 2007-06-13 | 27.052933 | 27.517883 | 26.981401 | 27.517883 | 2,802,291 | 24.549019 |
A | 2007-06-14 | 27.446352 | 27.88269 | 27.439199 | 27.7897 | 2,209,958 | 24.791512 |
A | 2007-06-15 | 27.88269 | 27.896996 | 27.467812 | 27.696711 | 3,917,196 | 24.708551 |
A | 2007-06-18 | 27.753935 | 28.061516 | 27.703863 | 27.825464 | 2,892,462 | 24.823412 |
A | 2007-06-19 | 27.761087 | 28.211731 | 27.753935 | 28.11874 | 2,306,420 | 25.085051 |
A | 2007-06-20 | 28.11874 | 28.183119 | 27.625179 | 27.711016 | 2,708,206 | 24.721312 |
A | 2007-06-21 | 27.711016 | 28.018599 | 27.424892 | 27.997139 | 2,449,436 | 24.976559 |
A | 2007-06-22 | 27.839771 | 27.925608 | 27.203148 | 27.646639 | 3,550,221 | 24.663877 |
A | 2007-06-25 | 27.653791 | 27.896996 | 27.260372 | 27.525036 | 3,455,576 | 24.555395 |
A | 2007-06-26 | 27.60372 | 27.675249 | 27.188841 | 27.467812 | 2,308,098 | 24.504349 |
A | 2007-06-27 | 27.310444 | 27.58226 | 27.138769 | 27.532188 | 2,300,549 | 24.561777 |
A | 2007-06-28 | 27.539343 | 27.782545 | 27.217455 | 27.525036 | 2,670,040 | 24.555395 |
A | 2007-06-29 | 27.660944 | 27.88269 | 27.281832 | 27.496424 | 2,614,260 | 24.529869 |
A | 2007-07-02 | 27.682404 | 28.097282 | 27.503576 | 28.040056 | 2,540,306 | 25.014851 |
A | 2007-07-03 | 28.040056 | 28.454935 | 27.904148 | 28.383406 | 2,221,841 | 25.321163 |
A | 2007-07-05 | 28.526466 | 28.526466 | 27.989986 | 28.304722 | 3,547,705 | 25.250969 |
A | 2007-07-06 | 28.247496 | 28.540773 | 28.133047 | 28.483547 | 2,935,520 | 25.410496 |
A | 2007-07-09 | 28.32618 | 28.597998 | 28.32618 | 28.526466 | 2,467,889 | 25.448786 |
A | 2007-07-10 | 28.519314 | 28.562231 | 28.254648 | 28.397711 | 3,061,900 | 25.333923 |
A | 2007-07-11 | 28.254648 | 28.540773 | 28.254648 | 28.533619 | 2,538,488 | 25.45517 |
A | 2007-07-12 | 28.540773 | 28.898426 | 28.433475 | 28.898426 | 3,922,928 | 25.780621 |
A | 2007-07-13 | 28.748213 | 28.776825 | 28.540773 | 28.583691 | 3,641,371 | 25.49984 |
A | 2007-07-16 | 28.41917 | 28.612303 | 28.404863 | 28.497854 | 1,977,471 | 25.423265 |
A | 2007-07-17 | 28.283262 | 28.540773 | 28.226036 | 28.469242 | 3,799,904 | 25.397739 |
A | 2007-07-18 | 28.175966 | 28.426323 | 28.018599 | 28.340487 | 2,861,846 | 25.282869 |
A | 2007-07-19 | 28.46209 | 28.648069 | 28.333332 | 28.526466 | 2,842,833 | 25.448786 |
A | 2007-07-20 | 28.526466 | 28.526466 | 28.161659 | 28.168814 | 3,164,932 | 25.129721 |
A | 2007-07-23 | 28.612303 | 28.805435 | 28.168814 | 28.490702 | 3,477,665 | 25.416885 |
A | 2007-07-24 | 28.612303 | 28.912731 | 27.93276 | 28.032904 | 2,915,948 | 25.008471 |
A | 2007-07-25 | 28.469242 | 28.469242 | 27.718168 | 28.004292 | 3,018,142 | 24.982944 |
A | 2007-07-26 | 28.183119 | 28.183119 | 27.103004 | 27.496424 | 5,172,181 | 24.529869 |
A | 2007-07-27 | 27.360516 | 27.60372 | 26.924177 | 26.924177 | 4,499,743 | 24.019367 |
A | 2007-07-30 | 26.802574 | 27.274677 | 26.652361 | 27.246065 | 3,879,730 | 24.306526 |
A | 2007-07-31 | 27.360516 | 27.639484 | 27.110157 | 27.288984 | 4,769,836 | 24.344816 |
A | 2007-08-01 | 27.217455 | 27.74678 | 27.052933 | 27.296137 | 7,229,058 | 24.351189 |
A | 2007-08-02 | 27.88269 | 27.896996 | 27.2103 | 27.625179 | 3,915,239 | 24.644735 |
A | 2007-08-03 | 27.682404 | 27.804007 | 27.167381 | 27.167381 | 5,330,993 | 24.236328 |
A | 2007-08-06 | 27.367668 | 27.403433 | 26.88126 | 27.403433 | 3,780,332 | 24.446907 |
A | 2007-08-07 | 27.038628 | 27.675249 | 27.002861 | 27.39628 | 4,139,059 | 24.440527 |
A | 2007-08-08 | 27.39628 | 27.639484 | 27.131617 | 27.525036 | 4,381,332 | 24.555395 |
A | 2007-08-09 | 27.825464 | 28.161659 | 25.450644 | 25.672388 | 7,472,310 | 22.902634 |
A | 2007-08-10 | 26.180258 | 26.180258 | 25.236052 | 25.572247 | 4,841,973 | 22.813292 |
A | 2007-08-13 | 25.751074 | 26.530758 | 25.751074 | 25.987123 | 4,556,501 | 23.183413 |
A | 2007-08-14 | 25.608011 | 26.53791 | 25.608011 | 25.987123 | 4,101,732 | 23.183413 |
A | 2007-08-15 | 22.489269 | 23.655222 | 22.281832 | 23.168814 | 11,039,307 | 20.669159 |
A | 2007-08-16 | 23.104435 | 23.590843 | 22.732475 | 23.447783 | 9,505,841 | 20.918036 |
A | 2007-08-17 | 23.497854 | 25.035765 | 23.347639 | 24.198856 | 7,606,099 | 21.588072 |
A | 2007-08-20 | 24.120173 | 24.241774 | 23.676682 | 24.034334 | 4,957,308 | 21.441296 |
A | 2007-08-21 | 23.962805 | 24.34907 | 23.855509 | 24.277538 | 3,034,639 | 21.658276 |
A | 2007-08-22 | 24.406296 | 24.670959 | 24.234621 | 24.592276 | 2,837,940 | 21.939053 |
A | 2007-08-23 | 24.678112 | 24.907009 | 24.420601 | 24.778255 | 2,991,580 | 22.104971 |
A | 2007-08-24 | 24.81402 | 25.221745 | 24.692417 | 25.178827 | 2,320,960 | 22.46232 |
A | 2007-08-27 | 25.121601 | 25.278971 | 24.942776 | 25.135908 | 2,493,193 | 22.424025 |
A | 2007-08-28 | 25 | 25.193132 | 24.749641 | 24.799713 | 4,307,657 | 22.124107 |
A | 2007-08-29 | 25.02146 | 25.479256 | 24.985695 | 25.479256 | 2,640,682 | 22.730337 |
A | 2007-08-30 | 25.379112 | 25.85837 | 25.193132 | 25.629471 | 2,500,882 | 22.864338 |
A | 2007-08-31 | 25.965666 | 26.137339 | 25.801144 | 26.037195 | 3,166,889 | 23.228083 |
A | 2007-09-04 | 26.173103 | 26.237482 | 25.758226 | 26.080114 | 2,215,411 | 23.266367 |
A | 2007-09-05 | 25.829758 | 25.894135 | 25.65093 | 25.865522 | 2,916,927 | 23.07493 |
A | 2007-09-06 | 25.758226 | 26.165951 | 25.636623 | 26.165951 | 2,125,519 | 23.342939 |
A | 2007-09-07 | 25.815451 | 26.080114 | 25.786839 | 25.951359 | 2,858,630 | 23.151503 |
A | 2007-09-10 | 26.058655 | 26.108727 | 25.579399 | 25.822603 | 2,804,248 | 23.036644 |
A | 2007-09-11 | 25.894135 | 26.108727 | 25.765379 | 25.972818 | 3,054,910 | 23.170641 |
A | 2007-09-12 | 25.844063 | 26.108727 | 25.743919 | 25.958511 | 2,526,046 | 23.157883 |
A | 2007-09-13 | 26.058655 | 26.108727 | 25.908442 | 25.994278 | 1,909,948 | 23.189789 |
A | 2007-09-14 | 25.915594 | 26.173103 | 25.729614 | 25.865522 | 2,444,263 | 23.07493 |
A | 2007-09-17 | 25.736767 | 25.929899 | 25.586552 | 25.772532 | 1,395,763 | 22.991968 |
A | 2007-09-18 | 25.851215 | 26.752504 | 25.851215 | 26.609442 | 2,753,081 | 23.738586 |
A | 2007-09-19 | 26.645206 | 26.845493 | 26.502146 | 26.652361 | 3,213,862 | 23.776873 |
A | 2007-09-20 | 26.545065 | 26.652361 | 26.366238 | 26.480686 | 2,166,900 | 23.62372 |
A | 2007-09-21 | 26.552217 | 26.752504 | 26.18741 | 26.402002 | 4,433,338 | 23.553526 |
A | 2007-09-24 | 26.301861 | 26.473534 | 26.001431 | 26.151646 | 2,374,223 | 23.330177 |
A | 2007-09-25 | 26.037195 | 26.437769 | 26.008583 | 26.301861 | 2,174,729 | 23.464197 |
A | 2007-09-26 | 26.573677 | 26.573677 | 26.287554 | 26.416309 | 2,745,392 | 23.566298 |
A | 2007-09-27 | 26.466381 | 26.616594 | 26.301861 | 26.452074 | 2,657,878 | 23.5982 |
A | 2007-09-28 | 26.39485 | 26.58083 | 26.194565 | 26.380545 | 3,169,406 | 23.534388 |
A | 2007-10-01 | 26.444921 | 26.824034 | 26.39485 | 26.473534 | 5,086,903 | 23.61734 |
A | 2007-10-02 | 26.39485 | 26.645206 | 26.39485 | 26.466381 | 2,910,916 | 23.610962 |
A | 2007-10-03 | 26.423462 | 26.502146 | 26.058655 | 26.344778 | 1,886,741 | 23.502478 |
A | 2007-10-04 | 26.37339 | 26.702433 | 26.366238 | 26.609442 | 2,786,074 | 23.738586 |
A | 2007-10-05 | 26.752504 | 27.131617 | 26.716738 | 27.031473 | 2,162,706 | 24.115084 |
A | 2007-10-08 | 26.988556 | 27.174536 | 26.917025 | 27.103004 | 1,396,602 | 24.178902 |
A | 2007-10-09 | 27.11731 | 27.317596 | 27.088697 | 27.296137 | 1,835,854 | 24.351189 |
A | 2007-10-10 | 27.23176 | 27.317596 | 26.959944 | 27.088697 | 1,658,587 | 24.166136 |
A | 2007-10-11 | 27.174536 | 27.353361 | 26.609442 | 26.67382 | 2,441,887 | 23.796022 |
A | 2007-10-12 | 26.738197 | 27.04578 | 26.587982 | 26.902718 | 1,222,551 | 24.000219 |
A | 2007-10-15 | 27.11731 | 27.646639 | 26.902718 | 27.310444 | 2,944,048 | 24.363964 |
A | 2007-10-16 | 27.589413 | 28.125895 | 27.224607 | 27.39628 | 3,666,535 | 24.440527 |
A | 2007-10-17 | 27.575108 | 27.7897 | 27.160229 | 27.446352 | 3,214,841 | 24.48521 |
A | 2007-10-18 | 27.503576 | 27.610872 | 27.2103 | 27.489269 | 969,373 | 24.523493 |
A | 2007-10-19 | 27.474964 | 27.474964 | 26.623749 | 26.680973 | 2,484,526 | 23.802406 |
A | 2007-10-22 | 26.402002 | 26.530758 | 25.872675 | 26.180258 | 1,901,979 | 23.355713 |
A | 2007-10-23 | 26.423462 | 26.738197 | 26.251787 | 26.702433 | 1,994,946 | 23.821539 |
A | 2007-10-24 | 26.516453 | 26.695278 | 26.051502 | 26.39485 | 3,712,948 | 23.547148 |
A | 2007-10-25 | 26.466381 | 26.559372 | 25.751074 | 25.922747 | 2,125,240 | 23.125982 |
A | 2007-10-26 | 26.18741 | 26.466381 | 25.3505 | 25.772532 | 1,818,379 | 22.991968 |
A | 2007-10-29 | 25.922747 | 26.101574 | 25.672388 | 25.772532 | 2,029,337 | 22.991968 |
A | 2007-10-30 | 25.665236 | 25.879827 | 25.37196 | 25.65093 | 1,676,761 | 22.883484 |
A | 2007-10-31 | 25.851215 | 26.387697 | 25.636623 | 26.359083 | 2,400,646 | 23.515238 |
A | 2007-11-01 | 26.23033 | 26.509298 | 25.915594 | 25.937054 | 2,688,494 | 23.138744 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.