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 | 2007-11-02 | 26.001431 | 26.280401 | 25.622318 | 25.765379 | 1,835,714 | 22.98559 |
A | 2007-11-05 | 25.400572 | 25.743919 | 25.143063 | 25.529327 | 2,982,353 | 22.775005 |
A | 2007-11-06 | 25.586552 | 25.929899 | 25.314735 | 25.844063 | 3,101,463 | 23.055779 |
A | 2007-11-07 | 25.486408 | 25.872675 | 25.057224 | 25.100143 | 2,974,944 | 22.39212 |
A | 2007-11-08 | 25.221745 | 25.221745 | 24.413448 | 25.02146 | 3,324,304 | 22.321924 |
A | 2007-11-09 | 24.642345 | 24.678112 | 23.805435 | 23.884121 | 4,467,728 | 21.307291 |
A | 2007-11-12 | 23.512159 | 24.299 | 23.512159 | 23.969957 | 3,924,885 | 21.383869 |
A | 2007-11-13 | 24.120173 | 24.327612 | 23.876966 | 24.256081 | 2,565,190 | 21.639126 |
A | 2007-11-14 | 24.356222 | 24.670959 | 24.170242 | 24.463518 | 2,569,524 | 21.824186 |
A | 2007-11-15 | 24.11302 | 25 | 24.005722 | 24.105865 | 3,405,668 | 21.505117 |
A | 2007-11-16 | 25.028612 | 26.437769 | 24.985695 | 26.266094 | 8,877,440 | 23.432281 |
A | 2007-11-19 | 26.051502 | 26.309013 | 25.55794 | 25.608011 | 4,901,528 | 22.845201 |
A | 2007-11-20 | 25.600859 | 26.409157 | 25.600859 | 26.115879 | 3,978,568 | 23.298265 |
A | 2007-11-21 | 25.951359 | 26.545065 | 25.722462 | 26.251787 | 3,251,888 | 23.419514 |
A | 2007-11-23 | 26.37339 | 26.480686 | 26.151646 | 26.402002 | 1,195,709 | 23.553526 |
A | 2007-11-26 | 26.351931 | 26.874105 | 26.137339 | 26.137339 | 3,260,416 | 23.317417 |
A | 2007-11-27 | 26.087269 | 26.58083 | 26.037195 | 26.344778 | 3,491,924 | 23.502478 |
A | 2007-11-28 | 26.487841 | 27.23176 | 26.359083 | 27.145924 | 3,202,119 | 24.217186 |
A | 2007-11-29 | 27.110157 | 27.281832 | 26.773964 | 26.802574 | 4,316,465 | 23.910879 |
A | 2007-11-30 | 27.174536 | 27.181688 | 26.88126 | 27.060085 | 2,632,015 | 24.140612 |
A | 2007-12-03 | 26.809729 | 27.317596 | 26.809729 | 27.002861 | 2,021,368 | 24.089554 |
A | 2007-12-04 | 26.895565 | 27.281832 | 26.773964 | 26.809729 | 4,236,639 | 23.917265 |
A | 2007-12-05 | 27.124464 | 27.317596 | 26.838341 | 27.06724 | 2,817,669 | 24.146994 |
A | 2007-12-06 | 27.060085 | 27.317596 | 26.816881 | 27.145924 | 3,259,996 | 24.217186 |
A | 2007-12-07 | 27.138769 | 27.353361 | 27.002861 | 27.188841 | 1,711,432 | 24.255476 |
A | 2007-12-10 | 27.2103 | 27.303289 | 27.038628 | 27.103004 | 2,036,886 | 24.178902 |
A | 2007-12-11 | 27.088697 | 27.103004 | 26.065807 | 26.087269 | 3,479,063 | 23.272739 |
A | 2007-12-12 | 26.866953 | 27.296137 | 26.158798 | 26.530758 | 3,051,974 | 23.668392 |
A | 2007-12-13 | 26.344778 | 26.609442 | 26.158798 | 26.437769 | 2,762,867 | 23.58544 |
A | 2007-12-14 | 26.180258 | 26.437769 | 25.937054 | 25.972818 | 2,840,317 | 23.170641 |
A | 2007-12-17 | 25.808298 | 26.080114 | 25.307583 | 25.3505 | 2,982,773 | 22.615471 |
A | 2007-12-18 | 25.486408 | 25.743919 | 25.02146 | 25.114449 | 2,798,656 | 22.40489 |
A | 2007-12-19 | 25.114449 | 25.579399 | 25.100143 | 25.393419 | 3,035,617 | 22.653761 |
A | 2007-12-20 | 25.479256 | 26.101574 | 25.479256 | 26.051502 | 2,766,502 | 23.240837 |
A | 2007-12-21 | 26.287554 | 26.709585 | 26.180258 | 26.602289 | 3,690,161 | 23.732206 |
A | 2007-12-24 | 26.530758 | 26.67382 | 26.366238 | 26.452074 | 1,075,062 | 23.5982 |
A | 2007-12-26 | 26.323318 | 26.831186 | 26.323318 | 26.802574 | 1,954,124 | 23.910879 |
A | 2007-12-27 | 26.67382 | 26.845493 | 26.566525 | 26.566525 | 2,628,520 | 23.7003 |
A | 2007-12-28 | 26.523605 | 26.831186 | 26.523605 | 26.816881 | 3,284,321 | 23.923643 |
A | 2007-12-31 | 26.680973 | 26.716738 | 26.18741 | 26.280401 | 2,844,790 | 23.445045 |
A | 2008-01-02 | 26.23033 | 26.323318 | 25.83691 | 25.965666 | 2,598,742 | 23.164268 |
A | 2008-01-03 | 25.965666 | 26.001431 | 25.658083 | 25.708155 | 2,789,569 | 22.934542 |
A | 2008-01-04 | 25.450644 | 25.643778 | 24.83548 | 24.871244 | 4,939,274 | 22.187923 |
A | 2008-01-07 | 25.278971 | 25.665236 | 25.071531 | 25.278971 | 4,901,108 | 22.551661 |
A | 2008-01-08 | 25.293276 | 25.572247 | 25.143063 | 25.243204 | 5,680,773 | 22.519754 |
A | 2008-01-09 | 24.957083 | 25.543634 | 24.83548 | 25.307583 | 5,362,728 | 22.577183 |
A | 2008-01-10 | 25.250359 | 26.645206 | 25.135908 | 26.444921 | 6,191,602 | 23.591816 |
A | 2008-01-11 | 26.251787 | 26.759657 | 25.736767 | 25.751074 | 4,102,012 | 22.972826 |
A | 2008-01-14 | 27.060085 | 27.060085 | 25.894135 | 26.20887 | 2,758,673 | 23.381229 |
A | 2008-01-15 | 25.786839 | 25.994278 | 25.507868 | 25.743919 | 3,874,837 | 22.966446 |
A | 2008-01-16 | 25.572247 | 25.951359 | 25.035765 | 25.51502 | 5,652,953 | 22.762239 |
A | 2008-01-17 | 25.536482 | 25.844063 | 25.171675 | 25.286123 | 5,145,059 | 22.558037 |
A | 2008-01-18 | 25.150215 | 25.150215 | 23.676682 | 24.077253 | 9,815,777 | 21.479597 |
A | 2008-01-22 | 22.868383 | 23.698139 | 22.360516 | 23.490702 | 6,898,990 | 20.956322 |
A | 2008-01-23 | 22.668097 | 24.005722 | 22.496424 | 23.912731 | 6,727,595 | 21.332813 |
A | 2008-01-24 | 23.941345 | 24.334764 | 23.805435 | 24.034334 | 4,278,579 | 21.441296 |
A | 2008-01-25 | 24.356222 | 24.356222 | 23.60515 | 23.741058 | 3,833,036 | 21.179665 |
A | 2008-01-28 | 23.726753 | 24.005722 | 23.454935 | 23.97711 | 3,319,551 | 21.390249 |
A | 2008-01-29 | 24.034334 | 24.070101 | 23.719599 | 23.948498 | 2,429,584 | 21.364727 |
A | 2008-01-30 | 23.934193 | 24.971388 | 23.719599 | 24.449213 | 3,739,231 | 21.811422 |
A | 2008-01-31 | 24.020029 | 24.413448 | 23.841202 | 24.220316 | 8,476,214 | 21.60722 |
A | 2008-02-01 | 24.320457 | 24.792561 | 24.155937 | 24.6495 | 8,779,160 | 21.990093 |
A | 2008-02-04 | 24.599428 | 24.935621 | 24.563662 | 24.6495 | 2,543,521 | 21.990093 |
A | 2008-02-05 | 24.177397 | 24.742489 | 24.012877 | 24.027182 | 4,682,182 | 21.434923 |
A | 2008-02-06 | 24.320457 | 24.728184 | 23.97711 | 24.055794 | 4,677,708 | 21.460447 |
A | 2008-02-07 | 23.876966 | 23.962805 | 23.032904 | 23.190271 | 7,715,282 | 20.688305 |
A | 2008-02-08 | 23.025751 | 23.11874 | 22.753935 | 22.889843 | 7,679,773 | 20.420296 |
A | 2008-02-11 | 22.889843 | 22.889843 | 22.589413 | 22.7897 | 6,432,058 | 20.330957 |
A | 2008-02-12 | 22.889843 | 23.104435 | 22.739628 | 22.782545 | 5,405,786 | 20.324562 |
A | 2008-02-13 | 22.925608 | 23.719599 | 22.832619 | 23.376251 | 8,414,562 | 20.854219 |
A | 2008-02-14 | 23.376251 | 23.483547 | 22.2103 | 22.560801 | 9,346,329 | 20.126745 |
A | 2008-02-15 | 22.467812 | 22.560801 | 21.802574 | 21.924177 | 5,134,854 | 19.558815 |
A | 2008-02-19 | 22.131617 | 22.246065 | 21.938484 | 22.124464 | 5,457,093 | 19.737488 |
A | 2008-02-20 | 21.895565 | 22.610872 | 21.874105 | 22.553648 | 4,819,885 | 20.120369 |
A | 2008-02-21 | 22.589413 | 22.868383 | 22.503576 | 22.610872 | 5,573,127 | 20.171415 |
A | 2008-02-22 | 22.482117 | 22.589413 | 22.017166 | 22.467812 | 3,111,109 | 20.043795 |
A | 2008-02-25 | 22.474964 | 22.739628 | 22.317596 | 22.532188 | 4,274,525 | 20.101221 |
A | 2008-02-26 | 22.467812 | 22.825464 | 22.346209 | 22.796852 | 9,127,542 | 20.33733 |
A | 2008-02-27 | 22.703863 | 23.204578 | 22.639484 | 22.911303 | 2,893,860 | 20.439428 |
A | 2008-02-28 | 22.689556 | 22.825464 | 22.288984 | 22.639484 | 3,526,175 | 20.196943 |
A | 2008-02-29 | 22.367668 | 22.482117 | 21.824034 | 21.895565 | 4,958,426 | 19.533285 |
A | 2008-03-03 | 21.90987 | 22.060085 | 21.67382 | 21.988556 | 2,831,649 | 19.616238 |
A | 2008-03-04 | 21.745352 | 21.981401 | 21.423462 | 21.824034 | 4,606,550 | 19.469463 |
A | 2008-03-05 | 21.72389 | 22.024321 | 21.573677 | 21.888412 | 3,761,738 | 19.526905 |
A | 2008-03-06 | 21.824034 | 21.959944 | 21.530758 | 21.559372 | 2,954,254 | 19.233356 |
A | 2008-03-07 | 21.430614 | 21.924177 | 21.330473 | 21.509298 | 4,018,831 | 19.188683 |
A | 2008-03-10 | 21.466381 | 21.573677 | 21.094421 | 21.130186 | 3,436,004 | 18.850477 |
A | 2008-03-11 | 21.566525 | 21.752504 | 21.065807 | 21.702433 | 4,285,849 | 19.360983 |
A | 2008-03-12 | 21.709585 | 22.381973 | 21.566525 | 21.766809 | 3,995,484 | 19.418419 |
A | 2008-03-13 | 21.437769 | 21.90987 | 21.237482 | 21.816881 | 4,423,691 | 19.463089 |
A | 2008-03-14 | 21.93133 | 21.93133 | 20.994278 | 21.201717 | 4,064,825 | 18.914301 |
A | 2008-03-17 | 20.658083 | 21.452074 | 20.658083 | 21.223175 | 4,426,627 | 18.933437 |
A | 2008-03-18 | 21.459227 | 21.809729 | 21.094421 | 21.795422 | 3,676,600 | 19.443947 |
A | 2008-03-19 | 21.8598 | 22.052933 | 20.994278 | 20.994278 | 3,349,748 | 18.729233 |
A | 2008-03-20 | 21.123034 | 21.266094 | 20.758226 | 21.216022 | 6,058,233 | 18.927053 |
A | 2008-03-24 | 21.266094 | 21.866953 | 21.173103 | 21.709585 | 2,460,760 | 19.367367 |
A | 2008-03-25 | 21.67382 | 21.802574 | 21.473534 | 21.688126 | 1,994,387 | 19.348227 |
A | 2008-03-26 | 21.602289 | 21.638054 | 21.387697 | 21.452074 | 2,459,641 | 19.137638 |
A | 2008-03-27 | 21.459227 | 21.487841 | 20.894135 | 20.901287 | 3,697,151 | 18.646278 |
A | 2008-03-28 | 20.965666 | 21.273247 | 20.958511 | 21.158798 | 4,468,707 | 18.876001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.