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 | 2008-03-31 | 21.108727 | 21.39485 | 20.958511 | 21.337626 | 3,144,382 | 19.035542 |
A | 2008-04-01 | 21.39485 | 22.160229 | 21.39485 | 22.095852 | 3,152,490 | 19.711967 |
A | 2008-04-02 | 22.160229 | 22.639484 | 22.088697 | 22.339056 | 3,447,887 | 19.928932 |
A | 2008-04-03 | 22.160229 | 22.675249 | 22.160229 | 22.510731 | 2,482,149 | 20.082087 |
A | 2008-04-04 | 22.503576 | 22.868383 | 22.39628 | 22.682404 | 1,992,709 | 20.235228 |
A | 2008-04-07 | 22.689556 | 22.88269 | 22.546495 | 22.58226 | 1,860,039 | 20.145887 |
A | 2008-04-08 | 22.410587 | 22.58226 | 22.296137 | 22.539343 | 2,227,573 | 20.107599 |
A | 2008-04-09 | 22.503576 | 22.596567 | 21.988556 | 22.217455 | 2,126,638 | 19.820446 |
A | 2008-04-10 | 22.174536 | 22.353361 | 22.010014 | 22.131617 | 3,267,545 | 19.743866 |
A | 2008-04-11 | 21.988556 | 22.031473 | 21.459227 | 21.552217 | 2,567,427 | 19.226978 |
A | 2008-04-14 | 21.552217 | 21.895565 | 21.380545 | 21.638054 | 1,849,414 | 19.303547 |
A | 2008-04-15 | 21.709585 | 21.788269 | 20.593704 | 20.851215 | 6,553,125 | 18.601612 |
A | 2008-04-16 | 20.987123 | 21.888412 | 20.987123 | 21.745352 | 4,029,875 | 19.399267 |
A | 2008-04-17 | 21.824034 | 21.952789 | 21.37339 | 21.523605 | 2,748,608 | 19.20145 |
A | 2008-04-18 | 21.90987 | 22.389128 | 21.845493 | 22.153076 | 3,037,574 | 19.76301 |
A | 2008-04-21 | 21.974249 | 22.167381 | 21.731045 | 21.93133 | 2,514,862 | 19.565197 |
A | 2008-04-22 | 21.802574 | 21.895565 | 21.430614 | 21.566525 | 2,113,776 | 19.239742 |
A | 2008-04-23 | 21.559372 | 22.310444 | 21.552217 | 22.203148 | 3,240,284 | 19.807684 |
A | 2008-04-24 | 22.195993 | 22.711016 | 22.06724 | 22.489269 | 3,332,832 | 20.062935 |
A | 2008-04-25 | 22.560801 | 22.739628 | 22.138769 | 22.553648 | 2,904,485 | 20.120369 |
A | 2008-04-28 | 22.60372 | 22.660944 | 21.888412 | 21.93133 | 3,524,917 | 19.565197 |
A | 2008-04-29 | 21.8598 | 22.145924 | 21.716738 | 21.8598 | 4,065,943 | 19.501385 |
A | 2008-04-30 | 21.924177 | 21.995708 | 21.466381 | 21.609442 | 4,500,861 | 19.278021 |
A | 2008-05-01 | 21.602289 | 22.281832 | 21.380545 | 22.246065 | 4,509,529 | 19.845964 |
A | 2008-05-02 | 22.41774 | 22.982834 | 22.410587 | 22.939915 | 5,002,603 | 20.464958 |
A | 2008-05-05 | 22.982834 | 22.982834 | 22.474964 | 22.618027 | 2,163,545 | 20.177797 |
A | 2008-05-06 | 22.424892 | 22.896996 | 22.23176 | 22.761087 | 2,374,363 | 20.305424 |
A | 2008-05-07 | 22.74678 | 23.004292 | 22.660944 | 22.711016 | 2,819,347 | 20.260756 |
A | 2008-05-08 | 23.032904 | 23.06867 | 22.503576 | 22.875536 | 2,193,742 | 20.407528 |
A | 2008-05-09 | 22.589413 | 22.989986 | 22.467812 | 22.818312 | 3,817,658 | 20.356478 |
A | 2008-05-12 | 22.947067 | 23.175966 | 22.76824 | 23.154507 | 4,555,103 | 20.656399 |
A | 2008-05-13 | 23.168814 | 23.240343 | 22.904148 | 23.054363 | 2,373,664 | 20.567059 |
A | 2008-05-14 | 23.211731 | 23.783978 | 23.054363 | 23.268955 | 4,093,624 | 20.758499 |
A | 2008-05-15 | 24.44206 | 25.572247 | 24.34907 | 25.278971 | 12,392,152 | 22.551661 |
A | 2008-05-16 | 25.329041 | 25.329041 | 24.749641 | 25.100143 | 4,595,226 | 22.39212 |
A | 2008-05-19 | 24.928469 | 26.366238 | 24.856937 | 25.922747 | 6,808,120 | 23.125982 |
A | 2008-05-20 | 25.743919 | 25.743919 | 25.042917 | 25.479256 | 3,842,123 | 22.730337 |
A | 2008-05-21 | 25.479256 | 26.008583 | 25.414879 | 25.536482 | 3,468,857 | 22.781393 |
A | 2008-05-22 | 25.522175 | 25.937054 | 25.450644 | 25.765379 | 3,048,339 | 22.98559 |
A | 2008-05-23 | 25.658083 | 25.872675 | 25.486408 | 25.701 | 3,326,821 | 22.928158 |
A | 2008-05-27 | 25.543634 | 26.108727 | 25.493563 | 26.051502 | 4,152,619 | 23.240837 |
A | 2008-05-28 | 26.065807 | 26.530758 | 25.894135 | 26.430614 | 4,287,806 | 23.57905 |
A | 2008-05-29 | 26.416309 | 26.680973 | 26.108727 | 26.559372 | 3,906,991 | 23.693914 |
A | 2008-05-30 | 26.587982 | 26.824034 | 26.366238 | 26.745352 | 3,587,548 | 23.859831 |
A | 2008-06-02 | 26.416309 | 26.659513 | 26.18741 | 26.39485 | 4,762,427 | 23.547148 |
A | 2008-06-03 | 26.523605 | 26.788269 | 26.194565 | 26.380545 | 3,541,833 | 23.534388 |
A | 2008-06-04 | 26.359083 | 26.72389 | 26.165951 | 26.459227 | 4,756,415 | 23.604576 |
A | 2008-06-05 | 26.502146 | 27.002861 | 26.409157 | 26.93133 | 2,896,516 | 24.025749 |
A | 2008-06-06 | 26.709585 | 26.738197 | 26.051502 | 26.115879 | 3,546,307 | 23.298265 |
A | 2008-06-09 | 26.194565 | 26.502146 | 25.922747 | 26.409157 | 3,726,229 | 23.559912 |
A | 2008-06-10 | 26.015738 | 26.402002 | 25.994278 | 26.287554 | 2,406,098 | 23.451424 |
A | 2008-06-11 | 25.851215 | 26.344778 | 25.851215 | 25.929899 | 2,636,628 | 23.132362 |
A | 2008-06-12 | 26.015738 | 26.809729 | 26.015738 | 26.387697 | 3,489,268 | 23.54076 |
A | 2008-06-13 | 26.430614 | 26.688126 | 26.180258 | 26.688126 | 3,037,854 | 23.808781 |
A | 2008-06-16 | 26.466381 | 26.988556 | 26.123034 | 26.716738 | 6,624,842 | 23.834307 |
A | 2008-06-17 | 26.809729 | 27.024321 | 26.330473 | 26.759657 | 4,748,866 | 23.872593 |
A | 2008-06-18 | 26.53791 | 26.88126 | 26.459227 | 26.738197 | 3,694,774 | 23.853449 |
A | 2008-06-19 | 26.773964 | 27.181688 | 26.659513 | 27.110157 | 3,623,756 | 24.185282 |
A | 2008-06-20 | 26.852648 | 27.017166 | 26.466381 | 26.874105 | 6,029,574 | 23.974697 |
A | 2008-06-23 | 26.938484 | 27.04578 | 26.502146 | 26.523605 | 4,274,665 | 23.662012 |
A | 2008-06-24 | 26.416309 | 26.502146 | 25.879827 | 26.201717 | 4,052,383 | 23.374855 |
A | 2008-06-25 | 25.679543 | 26.666668 | 25.679543 | 26.423462 | 3,563,642 | 23.572672 |
A | 2008-06-26 | 26.158798 | 26.201717 | 25.414879 | 25.536482 | 3,817,239 | 22.781393 |
A | 2008-06-27 | 25.464951 | 25.729614 | 25.307583 | 25.457796 | 5,015,325 | 22.711185 |
A | 2008-06-30 | 25.536482 | 25.743919 | 25.286123 | 25.422031 | 4,145,070 | 22.679285 |
A | 2008-07-01 | 25.064379 | 25.586552 | 24.985695 | 25.443491 | 4,520,713 | 22.698433 |
A | 2008-07-02 | 25.486408 | 25.801144 | 25.236052 | 25.293276 | 3,692,677 | 22.564425 |
A | 2008-07-03 | 25.414879 | 25.529327 | 24.749641 | 24.842632 | 5,404,388 | 22.162395 |
A | 2008-07-07 | 24.899857 | 25.543634 | 24.699572 | 25.085836 | 5,731,800 | 22.379354 |
A | 2008-07-08 | 25.042917 | 25.765379 | 25 | 25.701 | 4,678,966 | 22.928158 |
A | 2008-07-09 | 25.829758 | 25.872675 | 25.100143 | 25.100143 | 2,905,743 | 22.39212 |
A | 2008-07-10 | 25.18598 | 25.386267 | 24.935621 | 25.300428 | 3,423,702 | 22.570803 |
A | 2008-07-11 | 25.057224 | 25.85837 | 24.778255 | 25.529327 | 3,382,601 | 22.775005 |
A | 2008-07-14 | 25.786839 | 25.786839 | 25.050072 | 25.135908 | 2,879,740 | 22.424025 |
A | 2008-07-15 | 24.849785 | 25.214592 | 24.713877 | 24.914164 | 4,336,876 | 22.22621 |
A | 2008-07-16 | 24.821173 | 25.3505 | 24.799713 | 25.121601 | 4,138,779 | 22.411268 |
A | 2008-07-17 | 24.606581 | 25.257511 | 24.606581 | 25.135908 | 4,302,625 | 22.424025 |
A | 2008-07-18 | 25.150215 | 25.493563 | 24.828325 | 25.443491 | 3,765,373 | 22.698433 |
A | 2008-07-21 | 25.586552 | 25.586552 | 25.100143 | 25.271816 | 1,989,354 | 22.545271 |
A | 2008-07-22 | 25.042917 | 25.150215 | 24.713877 | 25.128756 | 3,671,987 | 22.41765 |
A | 2008-07-23 | 25.207439 | 25.815451 | 25.128756 | 25.751074 | 3,923,487 | 22.972826 |
A | 2008-07-24 | 25.658083 | 25.85837 | 25.393419 | 25.529327 | 3,712,669 | 22.775005 |
A | 2008-07-25 | 25.629471 | 25.951359 | 25.600859 | 25.901287 | 3,517,228 | 23.106838 |
A | 2008-07-28 | 25.879827 | 26.04435 | 25.622318 | 25.629471 | 3,265,868 | 22.864338 |
A | 2008-07-29 | 25.379112 | 26.037195 | 25.379112 | 25.844063 | 2,749,027 | 23.055779 |
A | 2008-07-30 | 25.922747 | 26.409157 | 25.822603 | 26.258942 | 2,364,577 | 23.4259 |
A | 2008-07-31 | 26.115879 | 26.223175 | 25.765379 | 25.793991 | 2,710,023 | 23.011118 |
A | 2008-08-01 | 25.851215 | 25.944206 | 25.221745 | 25.65093 | 3,477,944 | 22.883484 |
A | 2008-08-04 | 25.572247 | 25.729614 | 25.250359 | 25.278971 | 2,370,868 | 22.551661 |
A | 2008-08-05 | 25.536482 | 25.937054 | 25.386267 | 25.815451 | 3,424,121 | 23.030252 |
A | 2008-08-06 | 25.672388 | 26.216022 | 25.55794 | 26.20887 | 2,653,823 | 23.381229 |
A | 2008-08-07 | 26.065807 | 26.430614 | 25.944206 | 25.958511 | 2,711,561 | 23.157883 |
A | 2008-08-08 | 25.922747 | 26.645206 | 25.901287 | 26.466381 | 3,462,706 | 23.610962 |
A | 2008-08-11 | 26.530758 | 26.645206 | 26.251787 | 26.466381 | 2,640,263 | 23.610962 |
A | 2008-08-12 | 26.287554 | 26.509298 | 26.266094 | 26.444921 | 3,034,219 | 23.591816 |
A | 2008-08-13 | 26.316166 | 26.516453 | 25.679543 | 26.144491 | 2,913,991 | 23.323797 |
A | 2008-08-14 | 25.901287 | 26.23033 | 25.486408 | 25.879827 | 4,355,189 | 23.08769 |
A | 2008-08-15 | 26.251787 | 26.323318 | 25.751074 | 26.015738 | 3,658,566 | 23.208933 |
A | 2008-08-18 | 26.037195 | 26.037195 | 25.436338 | 25.593704 | 4,201,829 | 22.832434 |
A | 2008-08-19 | 25.493563 | 25.579399 | 25.114449 | 25.214592 | 3,299,140 | 22.494217 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.