symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-05 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 | 2002-04-15 | 23.1402 | 23.46209 | 22.854076 | 23.204578 | 2,407,915 | 19.50494 |
A | 2002-04-16 | 23.569386 | 24.320457 | 23.469242 | 24.248926 | 9,356,395 | 20.382786 |
A | 2002-04-17 | 24.499285 | 25.050072 | 24.284693 | 25.014305 | 4,315,486 | 21.026133 |
A | 2002-04-18 | 24.785408 | 24.856937 | 23.97711 | 24.749641 | 3,828,423 | 20.803663 |
A | 2002-04-19 | 25.035765 | 25.228897 | 24.907009 | 25.035765 | 3,715,604 | 21.044165 |
A | 2002-04-22 | 24.721029 | 24.785408 | 23.741058 | 24.14163 | 2,904,345 | 20.292597 |
A | 2002-04-23 | 24.14163 | 24.535049 | 23.097282 | 23.111588 | 8,178,300 | 19.426779 |
A | 2002-04-24 | 23.283262 | 23.454935 | 22.25322 | 22.267525 | 4,041,478 | 18.717285 |
A | 2002-04-25 | 22.103004 | 22.331903 | 21.423462 | 22.138769 | 3,438,940 | 18.609058 |
A | 2002-04-26 | 22.174536 | 22.317596 | 21.316166 | 21.430614 | 2,454,888 | 18.013815 |
A | 2002-04-29 | 21.280401 | 21.802574 | 21.02289 | 21.20887 | 4,021,347 | 17.827415 |
A | 2002-04-30 | 21.351931 | 21.852648 | 21.094421 | 21.494993 | 2,715,895 | 18.067919 |
A | 2002-05-01 | 21.459227 | 22.06724 | 20.743919 | 21.773964 | 3,447,748 | 18.302418 |
A | 2002-05-02 | 21.602289 | 21.609442 | 20.743919 | 20.815451 | 3,960,674 | 17.496725 |
A | 2002-05-03 | 20.743919 | 20.801144 | 20.278971 | 20.393419 | 3,502,409 | 17.141979 |
A | 2002-05-06 | 20.228897 | 20.872675 | 19.914164 | 19.921316 | 2,487,042 | 16.745148 |
A | 2002-05-07 | 20.314735 | 20.386267 | 19.856937 | 19.892704 | 3,551,200 | 16.7211 |
A | 2002-05-08 | 20.600859 | 21.888412 | 20.565092 | 21.487841 | 3,331,015 | 18.061914 |
A | 2002-05-09 | 21.280401 | 21.516453 | 20.500715 | 20.55794 | 4,998,549 | 17.280275 |
A | 2002-05-10 | 20.565092 | 20.701 | 19.613733 | 19.992847 | 3,757,405 | 16.805275 |
A | 2002-05-13 | 19.992847 | 20.715307 | 19.81402 | 20.357655 | 2,274,686 | 17.111919 |
A | 2002-05-14 | 21.67382 | 22.353361 | 21.316166 | 22.2103 | 4,304,023 | 18.669186 |
A | 2002-05-15 | 21.459227 | 21.924177 | 21.258942 | 21.280401 | 3,405,528 | 17.887543 |
A | 2002-05-16 | 21.280401 | 21.316166 | 20.922747 | 21.173103 | 3,368,481 | 17.797356 |
A | 2002-05-17 | 21.244635 | 21.487841 | 20.386267 | 21.466381 | 5,153,727 | 18.043877 |
A | 2002-05-20 | 21.173103 | 21.273247 | 20.894135 | 21.030043 | 2,588,956 | 17.677107 |
A | 2002-05-21 | 21.108727 | 21.452074 | 20.221745 | 20.414879 | 2,499,904 | 17.160023 |
A | 2002-05-22 | 20.414879 | 20.708155 | 19.821173 | 20.107296 | 3,736,295 | 16.901472 |
A | 2002-05-23 | 20.107296 | 20.243204 | 19.577969 | 19.907009 | 2,972,707 | 16.733114 |
A | 2002-05-24 | 19.907009 | 19.992847 | 19.420601 | 19.527897 | 2,640,123 | 16.414454 |
A | 2002-05-28 | 19.563662 | 19.949928 | 19.248926 | 19.413448 | 1,857,103 | 16.318251 |
A | 2002-05-29 | 19.263233 | 19.384834 | 19.098713 | 19.098713 | 1,714,228 | 16.053698 |
A | 2002-05-30 | 19.027182 | 19.098713 | 18.204578 | 18.690987 | 4,138,220 | 15.710979 |
A | 2002-05-31 | 18.690987 | 19.184549 | 18.597998 | 18.862661 | 2,989,343 | 15.855277 |
A | 2002-06-03 | 18.948498 | 18.991417 | 18.06867 | 18.261803 | 1,863,814 | 15.350216 |
A | 2002-06-04 | 18.261803 | 18.412018 | 17.854076 | 18.233191 | 2,808,582 | 15.32617 |
A | 2002-06-05 | 18.133047 | 18.268955 | 17.525036 | 17.95422 | 2,903,786 | 15.091673 |
A | 2002-06-06 | 17.560801 | 18.512159 | 17.346209 | 17.618027 | 2,211,636 | 14.809086 |
A | 2002-06-07 | 16.995708 | 17.267525 | 16.824034 | 16.952789 | 3,352,124 | 14.24991 |
A | 2002-06-10 | 16.952789 | 18.047211 | 16.680973 | 17.689556 | 3,656,189 | 14.869205 |
A | 2002-06-11 | 17.711016 | 18.597998 | 17.711016 | 18.06867 | 6,978,956 | 15.187881 |
A | 2002-06-12 | 18.06867 | 18.383406 | 17.310444 | 17.646639 | 3,401,753 | 14.833139 |
A | 2002-06-13 | 17.739628 | 17.796852 | 17.103004 | 17.167381 | 3,964,309 | 14.430285 |
A | 2002-06-14 | 16.630901 | 17.110157 | 16.452074 | 16.809729 | 3,019,680 | 14.129659 |
A | 2002-06-17 | 17.131617 | 18.290415 | 17.060085 | 18.032904 | 4,357,985 | 15.157816 |
A | 2002-06-18 | 18.097282 | 18.576538 | 17.725323 | 18.075823 | 3,367,223 | 15.193888 |
A | 2002-06-19 | 17.682404 | 17.868383 | 17.060085 | 17.381973 | 3,960,254 | 14.610668 |
A | 2002-06-20 | 17.310444 | 17.703863 | 17.017166 | 17.167381 | 3,845,199 | 14.430285 |
A | 2002-06-21 | 17.167381 | 17.303289 | 16.831186 | 17.138769 | 4,192,742 | 14.406241 |
A | 2002-06-24 | 17.167381 | 17.696711 | 16.831186 | 17.281832 | 4,355,469 | 14.526487 |
A | 2002-06-25 | 17.668097 | 17.804007 | 16.824034 | 16.845493 | 2,742,596 | 14.159718 |
A | 2002-06-26 | 16.459227 | 16.738197 | 16.02289 | 16.595137 | 3,285,999 | 13.949281 |
A | 2002-06-27 | 16.623749 | 17.525036 | 16.595137 | 17.331903 | 1,979,428 | 14.568579 |
A | 2002-06-28 | 17.153076 | 17.489269 | 16.845493 | 16.917025 | 3,194,290 | 14.219848 |
A | 2002-07-01 | 16.773964 | 17.103004 | 16.323318 | 16.545065 | 2,621,250 | 13.907192 |
A | 2002-07-02 | 16.344778 | 16.552217 | 15.386266 | 15.701001 | 4,059,093 | 13.197703 |
A | 2002-07-03 | 15.55794 | 16.516453 | 15.393419 | 16.452074 | 4,723,702 | 13.829029 |
A | 2002-07-05 | 16.452074 | 17.346209 | 16.416309 | 17.131617 | 2,448,178 | 14.400224 |
A | 2002-07-08 | 17.167381 | 17.2103 | 16.137339 | 16.452074 | 3,802,560 | 13.829029 |
A | 2002-07-09 | 16.380545 | 16.988556 | 16.094421 | 16.201717 | 2,677,869 | 13.618586 |
A | 2002-07-10 | 16.487841 | 16.666668 | 15.786838 | 15.801144 | 2,426,648 | 13.281878 |
A | 2002-07-11 | 15.736767 | 17.160229 | 15.450644 | 16.845493 | 3,783,687 | 14.159718 |
A | 2002-07-12 | 16.988556 | 17.381973 | 16.53791 | 17.074392 | 4,418,379 | 14.352124 |
A | 2002-07-15 | 16.824034 | 17.060085 | 15.979971 | 16.8598 | 2,868,277 | 14.171754 |
A | 2002-07-16 | 16.351931 | 17.503576 | 16.237482 | 16.659513 | 3,817,519 | 14.003389 |
A | 2002-07-17 | 16.838341 | 17.238913 | 15.758226 | 16.251787 | 3,594,398 | 13.660671 |
A | 2002-07-18 | 16.237482 | 16.559372 | 15.479256 | 15.543634 | 3,083,149 | 13.065424 |
A | 2002-07-19 | 15.364807 | 15.529328 | 14.577969 | 14.842632 | 4,639,403 | 12.476187 |
A | 2002-07-22 | 14.62804 | 14.949928 | 14.091559 | 14.298999 | 4,534,553 | 12.019231 |
A | 2002-07-23 | 14.341917 | 14.606581 | 13.898426 | 14.120172 | 4,120,325 | 11.868916 |
A | 2002-07-24 | 13.948498 | 14.012876 | 12.925608 | 13.547926 | 6,324,552 | 11.387903 |
A | 2002-07-25 | 13.340486 | 13.440629 | 11.444921 | 12.010014 | 6,308,195 | 10.095191 |
A | 2002-07-26 | 12.195994 | 12.58226 | 12.095851 | 12.381974 | 3,480,601 | 10.407848 |
A | 2002-07-29 | 12.553648 | 13.104435 | 12.553648 | 13.104435 | 3,001,786 | 11.015121 |
A | 2002-07-30 | 13.104435 | 13.505007 | 12.589413 | 13.254649 | 4,749,705 | 11.141384 |
A | 2002-07-31 | 13.340486 | 13.519313 | 12.76824 | 13.505007 | 2,289,085 | 11.351827 |
A | 2002-08-01 | 13.247496 | 13.505007 | 12.589413 | 12.703863 | 3,884,343 | 10.678418 |
A | 2002-08-02 | 12.374821 | 12.474964 | 11.623748 | 12.04578 | 2,628,659 | 10.125255 |
A | 2002-08-05 | 12.160229 | 12.195994 | 11.037196 | 11.216023 | 1,910,926 | 9.427794 |
A | 2002-08-06 | 11.39485 | 11.981402 | 11.39485 | 11.638054 | 1,985,999 | 9.782533 |
A | 2002-08-07 | 12.145923 | 12.217454 | 11.409156 | 12.067239 | 2,245,328 | 10.143293 |
A | 2002-08-08 | 12.160229 | 12.374821 | 11.416309 | 12.30329 | 2,956,351 | 10.341709 |
A | 2002-08-09 | 11.895565 | 12.188841 | 11.716738 | 11.959943 | 2,253,995 | 10.053103 |
A | 2002-08-12 | 11.659514 | 11.93133 | 11.444921 | 11.773963 | 1,577,224 | 9.896774 |
A | 2002-08-13 | 11.773963 | 11.959943 | 11.344778 | 11.366237 | 3,225,326 | 9.554055 |
A | 2002-08-14 | 11.280401 | 11.473534 | 10.772532 | 11.473534 | 3,490,806 | 9.644243 |
A | 2002-08-15 | 11.695279 | 11.745351 | 11.373391 | 11.466381 | 3,332,972 | 9.638236 |
A | 2002-08-16 | 11.437768 | 11.981402 | 11.094421 | 11.416309 | 4,784,515 | 9.59614 |
A | 2002-08-19 | 11.344778 | 12.625179 | 11.30186 | 12.474964 | 4,195,398 | 10.486009 |
A | 2002-08-20 | 11.623748 | 12.446352 | 11.266094 | 11.587983 | 10,734,263 | 9.740447 |
A | 2002-08-21 | 11.695279 | 12.339056 | 11.48784 | 12.195994 | 3,668,911 | 10.251518 |
A | 2002-08-22 | 12.131617 | 12.30329 | 11.809728 | 12.174535 | 3,439,360 | 10.233482 |
A | 2002-08-23 | 12.060086 | 12.067239 | 11.459227 | 11.459227 | 2,544,500 | 9.632219 |
A | 2002-08-26 | 11.459227 | 11.723891 | 11.459227 | 11.587983 | 2,231,348 | 9.740447 |
A | 2002-08-27 | 11.595136 | 11.659514 | 10.729614 | 10.951359 | 4,642,898 | 9.205323 |
A | 2002-08-28 | 10.858369 | 10.915594 | 10.593705 | 10.622318 | 4,611,583 | 8.928742 |
A | 2002-08-29 | 10.264664 | 10.400572 | 10.157368 | 10.157368 | 8,322,853 | 8.537921 |
A | 2002-08-30 | 9.942775 | 9.949928 | 9.53505 | 9.606581 | 5,418,229 | 8.074949 |
A | 2002-09-03 | 9.53505 | 9.542203 | 9.127325 | 9.191702 | 7,009,292 | 7.726216 |
A | 2002-09-04 | 9.327611 | 9.763948 | 9.298999 | 9.656652 | 4,638,983 | 8.117038 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.