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 | 2010-03-24 | 24.306152 | 24.399141 | 24.220316 | 24.248926 | 3,791,516 | 21.632744 |
A | 2010-03-25 | 24.391989 | 24.856937 | 24.370529 | 24.713877 | 6,941,350 | 22.047523 |
A | 2010-03-26 | 24.785408 | 24.821173 | 24.399141 | 24.542204 | 4,705,808 | 21.894381 |
A | 2010-03-29 | 24.542204 | 24.821173 | 24.520744 | 24.606581 | 5,377,687 | 21.951815 |
A | 2010-03-30 | 24.6495 | 24.821173 | 24.642345 | 24.763948 | 5,980,364 | 22.092199 |
A | 2010-03-31 | 24.713877 | 24.735336 | 24.527897 | 24.599428 | 5,293,387 | 21.945427 |
A | 2010-04-01 | 24.706724 | 24.942776 | 24.499285 | 24.713877 | 3,105,098 | 22.047523 |
A | 2010-04-05 | 24.742489 | 24.921316 | 24.706724 | 24.907009 | 3,731,961 | 22.219826 |
A | 2010-04-06 | 24.778255 | 24.81402 | 24.620888 | 24.721029 | 3,499,054 | 22.053919 |
A | 2010-04-07 | 24.656652 | 24.713877 | 24.413448 | 24.527897 | 3,269,503 | 21.881613 |
A | 2010-04-08 | 24.391989 | 24.427753 | 23.998569 | 24.313305 | 4,199,872 | 21.690174 |
A | 2010-04-09 | 24.34907 | 24.48498 | 24.227468 | 24.48498 | 3,908,668 | 21.843334 |
A | 2010-04-12 | 24.470673 | 24.556509 | 24.34907 | 24.470673 | 4,134,585 | 21.830568 |
A | 2010-04-13 | 24.427753 | 24.48498 | 24.234621 | 24.248926 | 3,616,486 | 21.632744 |
A | 2010-04-14 | 24.277538 | 24.749641 | 24.277538 | 24.613733 | 11,638,210 | 21.958193 |
A | 2010-04-15 | 24.642345 | 25.686695 | 24.477825 | 25.486408 | 12,788,624 | 22.736717 |
A | 2010-04-16 | 25.422031 | 25.679543 | 25.085836 | 25.228897 | 8,066,180 | 22.506987 |
A | 2010-04-19 | 25.278971 | 25.3505 | 24.785408 | 25.150215 | 4,006,388 | 22.436796 |
A | 2010-04-20 | 25.307583 | 26.087269 | 25.307583 | 25.958511 | 6,989,860 | 23.157883 |
A | 2010-04-21 | 25.879827 | 26.030043 | 25.600859 | 25.844063 | 3,142,424 | 23.055779 |
A | 2010-04-22 | 25.608011 | 26.094421 | 25.228897 | 26.065807 | 4,662,050 | 23.253607 |
A | 2010-04-23 | 26.030043 | 26.237482 | 25.822603 | 26.20887 | 3,653,673 | 23.381229 |
A | 2010-04-26 | 26.23033 | 26.459227 | 26.087269 | 26.337626 | 3,953,544 | 23.496092 |
A | 2010-04-27 | 26.180258 | 26.437769 | 25.844063 | 25.908442 | 6,097,377 | 23.113211 |
A | 2010-04-28 | 26.087269 | 26.359083 | 26.037195 | 26.20887 | 4,384,408 | 23.381229 |
A | 2010-04-29 | 26.416309 | 26.752504 | 26.366238 | 26.630901 | 3,237,349 | 23.757727 |
A | 2010-04-30 | 26.645206 | 26.773964 | 25.915594 | 25.937054 | 4,195,678 | 23.138744 |
A | 2010-05-03 | 26.108727 | 26.387697 | 26.015738 | 26.301861 | 2,599,162 | 23.464197 |
A | 2010-05-04 | 26.008583 | 26.008583 | 25.121601 | 25.293276 | 4,539,446 | 22.564425 |
A | 2010-05-05 | 24.97854 | 25.257511 | 24.642345 | 24.864092 | 4,609,905 | 22.181541 |
A | 2010-05-06 | 24.692417 | 24.907009 | 21.93133 | 23.805435 | 9,026,606 | 21.237099 |
A | 2010-05-07 | 23.669527 | 23.805435 | 22.532188 | 22.796852 | 11,155,061 | 20.33733 |
A | 2010-05-10 | 23.733906 | 24.477825 | 23.597998 | 24.456366 | 5,671,826 | 21.817801 |
A | 2010-05-11 | 24.091558 | 24.692417 | 23.941345 | 24.370529 | 4,720,207 | 21.74123 |
A | 2010-05-12 | 24.434908 | 25.028612 | 24.413448 | 24.899857 | 3,972,836 | 22.213444 |
A | 2010-05-13 | 24.914164 | 25.243204 | 24.62804 | 24.878399 | 6,149,942 | 22.194309 |
A | 2010-05-14 | 24.599428 | 24.828325 | 23.919886 | 24.220316 | 4,725,659 | 21.60722 |
A | 2010-05-17 | 24.334764 | 24.678112 | 24.027182 | 24.456366 | 5,824,767 | 21.817801 |
A | 2010-05-18 | 24.320457 | 24.356222 | 22.76824 | 22.939915 | 16,516,531 | 20.464958 |
A | 2010-05-19 | 22.896996 | 23.426323 | 22.889843 | 23.311874 | 7,204,174 | 20.796785 |
A | 2010-05-20 | 22.696711 | 22.846924 | 22.174536 | 22.203148 | 6,588,634 | 19.807684 |
A | 2010-05-21 | 21.688126 | 22.739628 | 21.587982 | 22.41774 | 8,263,858 | 19.999125 |
A | 2010-05-24 | 22.346209 | 22.618027 | 22.160229 | 22.460657 | 5,286,956 | 20.037409 |
A | 2010-05-25 | 21.816881 | 22.353361 | 21.437769 | 22.346209 | 5,348,189 | 19.935307 |
A | 2010-05-26 | 22.539343 | 23.06867 | 22.439199 | 22.525036 | 5,328,896 | 20.094841 |
A | 2010-05-27 | 23.040056 | 23.447783 | 22.968527 | 23.426323 | 3,739,091 | 20.898888 |
A | 2010-05-28 | 23.433475 | 23.497854 | 23.004292 | 23.147352 | 3,430,692 | 20.650015 |
A | 2010-06-01 | 22.95422 | 23.154507 | 22.474964 | 22.517883 | 3,883,085 | 20.088457 |
A | 2010-06-02 | 22.675249 | 23.047211 | 22.360516 | 23.047211 | 3,572,170 | 20.560684 |
A | 2010-06-03 | 23.133047 | 23.283262 | 22.854076 | 23.175966 | 3,770,965 | 20.675545 |
A | 2010-06-04 | 22.610872 | 22.682404 | 21.609442 | 21.702433 | 6,045,931 | 19.360983 |
A | 2010-06-07 | 21.838341 | 21.952789 | 21.509298 | 21.530758 | 5,700,625 | 19.207832 |
A | 2010-06-08 | 21.587982 | 21.72389 | 20.965666 | 21.344778 | 8,392,054 | 19.04192 |
A | 2010-06-09 | 21.444921 | 21.795422 | 21.030043 | 21.115879 | 6,052,082 | 18.837715 |
A | 2010-06-10 | 21.473534 | 21.802574 | 21.294706 | 21.781116 | 4,699,657 | 19.431175 |
A | 2010-06-11 | 21.494993 | 22.017166 | 21.494993 | 21.981401 | 2,706,528 | 19.609859 |
A | 2010-06-14 | 22.274677 | 22.889843 | 22.145924 | 22.503576 | 5,820,992 | 20.075701 |
A | 2010-06-15 | 22.74678 | 23.047211 | 22.567953 | 23.032904 | 3,576,503 | 20.547915 |
A | 2010-06-16 | 22.88269 | 23.447783 | 22.739628 | 23.340487 | 4,280,816 | 20.822313 |
A | 2010-06-17 | 23.46209 | 23.46209 | 22.904148 | 23.226036 | 3,175,138 | 20.720209 |
A | 2010-06-18 | 23.283262 | 23.562231 | 23.175966 | 23.32618 | 3,728,326 | 20.809551 |
A | 2010-06-21 | 23.648069 | 23.869814 | 23.047211 | 23.197426 | 4,096,000 | 20.694691 |
A | 2010-06-22 | 23.183119 | 23.547926 | 22.88269 | 22.904148 | 2,854,856 | 20.43305 |
A | 2010-06-23 | 22.947067 | 23.125895 | 22.517883 | 22.868383 | 3,223,229 | 20.401146 |
A | 2010-06-24 | 22.696711 | 22.832619 | 21.917025 | 22.002861 | 5,806,453 | 19.629004 |
A | 2010-06-25 | 22.11731 | 22.195993 | 21.773964 | 21.952789 | 5,359,792 | 19.584328 |
A | 2010-06-28 | 21.90987 | 22.074392 | 21.666668 | 21.874105 | 3,104,399 | 19.514143 |
A | 2010-06-29 | 21.480686 | 21.595137 | 20.736767 | 20.894135 | 6,626,240 | 18.639898 |
A | 2010-06-30 | 20.85837 | 21.094421 | 20.257511 | 20.336195 | 5,267,804 | 18.142155 |
A | 2010-07-01 | 20.386267 | 20.464951 | 19.62804 | 20.228897 | 6,993,495 | 18.046425 |
A | 2010-07-02 | 20.286123 | 20.307583 | 19.735336 | 19.878399 | 4,633,951 | 17.733746 |
A | 2010-07-06 | 20.278971 | 20.436338 | 19.692417 | 19.849785 | 5,281,924 | 17.708214 |
A | 2010-07-07 | 19.878399 | 20.486408 | 19.828325 | 20.436338 | 4,614,518 | 18.231489 |
A | 2010-07-08 | 20.579399 | 20.708155 | 20.300428 | 20.608011 | 5,118,078 | 18.384644 |
A | 2010-07-09 | 20.658083 | 20.708155 | 20.3505 | 20.493563 | 3,316,615 | 18.282541 |
A | 2010-07-12 | 20.393419 | 20.543634 | 20.050072 | 20.171675 | 5,240,123 | 17.995384 |
A | 2010-07-13 | 20.364807 | 20.708155 | 20.329041 | 20.565092 | 5,721,874 | 18.346352 |
A | 2010-07-14 | 20.472103 | 20.922747 | 20.443491 | 20.522175 | 5,884,462 | 18.308064 |
A | 2010-07-15 | 20.472103 | 20.550787 | 20.121601 | 20.314735 | 5,779,052 | 18.123011 |
A | 2010-07-16 | 20.171675 | 20.236052 | 19.291845 | 19.334764 | 8,874,364 | 17.248764 |
A | 2010-07-19 | 19.520744 | 19.821173 | 19.363377 | 19.699572 | 7,919,530 | 17.574211 |
A | 2010-07-20 | 19.334764 | 19.706724 | 19.127325 | 19.685265 | 6,096,818 | 17.561445 |
A | 2010-07-21 | 19.799713 | 20.171675 | 19.606581 | 19.728184 | 6,225,154 | 17.599743 |
A | 2010-07-22 | 19.992847 | 20.65093 | 19.992847 | 20.543634 | 5,102,001 | 18.327211 |
A | 2010-07-23 | 20.429186 | 21.037195 | 20.3505 | 20.958511 | 5,194,129 | 18.697325 |
A | 2010-07-26 | 20.901287 | 21.223175 | 20.822603 | 21.201717 | 2,971,729 | 18.914301 |
A | 2010-07-27 | 21.266094 | 21.266094 | 20.608011 | 20.65093 | 4,670,858 | 18.422934 |
A | 2010-07-28 | 20.593704 | 20.937054 | 20.55794 | 20.586552 | 4,355,749 | 18.365496 |
A | 2010-07-29 | 20.722462 | 20.851215 | 19.871244 | 20.135908 | 6,163,223 | 17.963478 |
A | 2010-07-30 | 19.871244 | 20.150215 | 19.785408 | 19.97854 | 5,164,771 | 17.823082 |
A | 2010-08-02 | 20.278971 | 20.722462 | 20.171675 | 20.615166 | 4,052,383 | 18.391024 |
A | 2010-08-03 | 20.464951 | 20.550787 | 19.885551 | 19.914164 | 5,927,800 | 17.76565 |
A | 2010-08-04 | 19.928469 | 20.278971 | 19.849785 | 20.236052 | 3,288,935 | 18.052811 |
A | 2010-08-05 | 20.050072 | 20.479256 | 20 | 20.357655 | 2,891,483 | 18.161295 |
A | 2010-08-06 | 20.157368 | 20.565092 | 20.078684 | 20.550787 | 4,722,164 | 18.333595 |
A | 2010-08-09 | 20.686695 | 21.366238 | 20.65093 | 21.330473 | 5,157,222 | 19.029158 |
A | 2010-08-10 | 21.058655 | 21.23033 | 20.83691 | 21.072962 | 4,874,407 | 18.799429 |
A | 2010-08-11 | 20.643778 | 20.672388 | 20.014305 | 20.18598 | 3,952,426 | 18.008144 |
A | 2010-08-12 | 19.778255 | 19.871244 | 19.606581 | 19.692417 | 4,552,867 | 17.567831 |
A | 2010-08-13 | 19.592276 | 19.921316 | 19.527897 | 19.563662 | 3,420,906 | 17.452967 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.