Open
float64 0
182B
⌀ | High
float64 0
182B
⌀ | Low
float64 0
170B
⌀ | Close
float64 0
174B
⌀ | Adj Close
float64 -2,380,501,150,561,452,000,000
18,835,157,551B
⌀ | Volume
float64 0
18B
⌀ | File
stringlengths 1
5
| Date
stringlengths 10
10
|
|---|---|---|---|---|---|---|---|
14.74 | 14.88 | 14.63 | 14.65 | 14.65 | 189,800 | AAAU | 2020-03-19 |
14.91 | 14.94 | 14.76 | 14.86 | 14.86 | 203,600 | AAAU | 2020-03-20 |
16.549999 | 16.549999 | 15.09 | 15.49 | 15.49 | 421,600 | AAAU | 2020-03-23 |
16.389999 | 16.5 | 16.08 | 16.360001 | 16.360001 | 605,500 | AAAU | 2020-03-24 |
16.33 | 16.33 | 16.049999 | 16.120001 | 16.120001 | 210,300 | AAAU | 2020-03-25 |
16.450001 | 16.530001 | 16.23 | 16.4 | 16.4 | 212,400 | AAAU | 2020-03-26 |
16.35 | 16.379999 | 16.25 | 16.290001 | 16.290001 | 172,500 | AAAU | 2020-03-27 |
16.290001 | 16.33 | 16.09 | 16.24 | 16.24 | 536,900 | AAAU | 2020-03-30 |
16 | 16.09 | 15.71 | 15.72 | 15.72 | 193,700 | AAAU | 2020-03-31 |
15.74 | 16.16 | 15.68 | 15.87 | 15.87 | 296,200 | AAAU | 2020-04-01 |
25.1 | 25.1 | 24.700001 | 24.700001 | 23.343714 | 42,000 | AADR | 2010-07-21 |
25.42 | 25.42 | 25.129999 | 25.26 | 23.872967 | 17,500 | AADR | 2010-07-22 |
25.540001 | 25.540001 | 25.08 | 25.280001 | 23.891865 | 8,600 | AADR | 2010-07-23 |
25.4 | 25.4 | 25.219999 | 25.370001 | 23.976921 | 18,900 | AADR | 2010-07-26 |
25.25 | 25.290001 | 25.200001 | 25.290001 | 23.901318 | 8,200 | AADR | 2010-07-27 |
25.25 | 25.290001 | 25.120001 | 25.200001 | 23.816256 | 4,900 | AADR | 2010-07-28 |
25.299999 | 25.299999 | 25.02 | 25.02 | 23.646139 | 1,200 | AADR | 2010-07-29 |
24.99 | 25.1 | 24.99 | 25.1 | 23.72175 | 600 | AADR | 2010-07-30 |
25.700001 | 25.709999 | 25.440001 | 25.620001 | 24.213196 | 7,000 | AADR | 2010-08-02 |
25.75 | 25.860001 | 25.75 | 25.83 | 24.411661 | 11,200 | AADR | 2010-08-03 |
25.860001 | 25.860001 | 25.860001 | 25.860001 | 24.440016 | 500 | AADR | 2010-08-04 |
25.91 | 25.91 | 25.91 | 25.91 | 24.487267 | 500 | AADR | 2010-08-05 |
25.309999 | 25.709999 | 25.309999 | 25.709999 | 24.298254 | 700 | AADR | 2010-08-06 |
26 | 26.23 | 26 | 26.059999 | 24.629036 | 5,500 | AADR | 2010-08-09 |
26.08 | 26.08 | 26.08 | 26.08 | 24.647932 | 500 | AADR | 2010-08-10 |
25.17 | 25.17 | 25.17 | 25.17 | 23.787901 | 100 | AADR | 2010-08-11 |
25.040001 | 25.040001 | 25.040001 | 25.040001 | 23.665043 | 1,000 | AADR | 2010-08-12 |
25.17 | 25.17 | 25.17 | 25.17 | 23.787901 | 100 | AADR | 2010-08-13 |
25.280001 | 25.280001 | 25.24 | 25.24 | 23.854063 | 3,000 | AADR | 2010-08-16 |
25.57 | 25.75 | 25.57 | 25.75 | 24.336056 | 6,500 | AADR | 2010-08-17 |
25.799999 | 25.9 | 25.799999 | 25.9 | 24.477818 | 600 | AADR | 2010-08-18 |
25.75 | 25.75 | 25.75 | 25.75 | 24.336056 | 500 | AADR | 2010-08-19 |
25.309999 | 25.309999 | 25.290001 | 25.299999 | 23.910763 | 1,200 | AADR | 2010-08-20 |
25.33 | 25.33 | 25.33 | 25.33 | 23.939119 | 200 | AADR | 2010-08-23 |
24.9 | 24.959999 | 24.9 | 24.959999 | 23.589439 | 3,800 | AADR | 2010-08-24 |
24.85 | 24.870001 | 24.85 | 24.870001 | 23.504379 | 700 | AADR | 2010-08-25 |
25.120001 | 25.15 | 25 | 25 | 23.627237 | 7,500 | AADR | 2010-08-26 |
25.1 | 25.26 | 24.950001 | 25.26 | 23.872967 | 10,300 | AADR | 2010-08-27 |
25.290001 | 25.290001 | 25.290001 | 25.290001 | 23.901318 | 300 | AADR | 2010-08-30 |
25.299999 | 25.35 | 25.280001 | 25.35 | 23.958021 | 1,100 | AADR | 2010-08-31 |
25.67 | 25.950001 | 25.67 | 25.950001 | 24.525076 | 1,500 | AADR | 2010-09-01 |
26.030001 | 26.030001 | 26.030001 | 26.030001 | 24.600679 | 100 | AADR | 2010-09-02 |
26.309999 | 26.309999 | 26.23 | 26.23 | 24.7897 | 4,300 | AADR | 2010-09-03 |
26.23 | 26.23 | 26.23 | 26.23 | 24.7897 | 100 | AADR | 2010-09-07 |
26.360001 | 26.459999 | 26.299999 | 26.299999 | 24.85586 | 4,000 | AADR | 2010-09-08 |
26.52 | 26.52 | 26.52 | 26.52 | 25.063774 | 800 | AADR | 2010-09-09 |
26.620001 | 26.620001 | 26.52 | 26.559999 | 25.101585 | 1,900 | AADR | 2010-09-10 |
26.860001 | 27.07 | 26.860001 | 27.07 | 25.583574 | 300 | AADR | 2010-09-13 |
27.139999 | 27.18 | 27.139999 | 27.139999 | 25.649733 | 1,300 | AADR | 2010-09-14 |
27.24 | 27.27 | 27.23 | 27.27 | 25.772589 | 1,500 | AADR | 2010-09-15 |
27.32 | 27.32 | 27.32 | 27.32 | 25.819847 | 200 | AADR | 2010-09-16 |
27.219999 | 27.25 | 27.219999 | 27.25 | 25.753689 | 600 | AADR | 2010-09-17 |
27.74 | 27.809999 | 27.74 | 27.809999 | 26.282942 | 500 | AADR | 2010-09-20 |
27.66 | 27.75 | 27.66 | 27.75 | 26.226236 | 500 | AADR | 2010-09-21 |
27.629999 | 27.709999 | 27.530001 | 27.58 | 26.065569 | 30,700 | AADR | 2010-09-22 |
27.85 | 27.85 | 27.59 | 27.700001 | 26.178982 | 4,800 | AADR | 2010-09-23 |
27.780001 | 27.940001 | 27.780001 | 27.940001 | 26.405804 | 15,500 | AADR | 2010-09-24 |
28.1 | 28.16 | 28.08 | 28.16 | 26.613726 | 10,900 | AADR | 2010-09-27 |
28.08 | 28.26 | 28.08 | 28.219999 | 26.670427 | 7,200 | AADR | 2010-09-28 |
28.26 | 28.32 | 28.23 | 28.32 | 26.764936 | 100,100 | AADR | 2010-09-29 |
28.370001 | 28.370001 | 28.200001 | 28.209999 | 26.660973 | 5,000 | AADR | 2010-09-30 |
28.299999 | 28.299999 | 28.299999 | 28.299999 | 26.746035 | 5,000 | AADR | 2010-10-01 |
28.75 | 28.75 | 28 | 28.049999 | 26.509762 | 21,500 | AADR | 2010-10-04 |
28.33 | 28.66 | 28.33 | 28.65 | 27.07682 | 69,700 | AADR | 2010-10-05 |
28.75 | 28.75 | 28.51 | 28.57 | 27.001209 | 4,900 | AADR | 2010-10-06 |
28.59 | 28.59 | 28.389999 | 28.389999 | 26.831089 | 3,400 | AADR | 2010-10-07 |
28.459999 | 28.559999 | 28.459999 | 28.52 | 26.953955 | 1,100 | AADR | 2010-10-08 |
28.690001 | 28.690001 | 28.629999 | 28.629999 | 27.057917 | 800 | AADR | 2010-10-11 |
28.639999 | 28.76 | 28.450001 | 28.76 | 27.180779 | 2,000 | AADR | 2010-10-12 |
29.17 | 29.17 | 29.16 | 29.16 | 27.558811 | 1,200 | AADR | 2010-10-13 |
29.129999 | 29.129999 | 28.77 | 28.959999 | 27.369795 | 3,800 | AADR | 2010-10-14 |
28.780001 | 28.780001 | 28.76 | 28.77 | 27.190226 | 800 | AADR | 2010-10-15 |
28.790001 | 28.790001 | 28.790001 | 28.790001 | 27.209129 | 500 | AADR | 2010-10-18 |
28.299999 | 28.4 | 28.200001 | 28.200001 | 26.651527 | 1,900 | AADR | 2010-10-19 |
28.58 | 28.700001 | 28.58 | 28.700001 | 27.124071 | 600 | AADR | 2010-10-20 |
28.9 | 29.040001 | 28.9 | 29.040001 | 27.445404 | 500 | AADR | 2010-10-21 |
29 | 29.5 | 29 | 29.5 | 27.88014 | 500 | AADR | 2010-10-22 |
29.690001 | 29.690001 | 29.17 | 29.18 | 27.577713 | 3,900 | AADR | 2010-10-25 |
28.83 | 28.9 | 28.82 | 28.889999 | 27.303642 | 1,100 | AADR | 2010-10-26 |
28.870001 | 28.870001 | 28.870001 | 28.870001 | 27.284737 | 200 | AADR | 2010-10-27 |
28.77 | 28.77 | 28.77 | 28.77 | 27.190226 | 200 | AADR | 2010-10-28 |
28.860001 | 28.860001 | 28.860001 | 28.860001 | 27.275284 | 300 | AADR | 2010-10-29 |
28.92 | 28.92 | 28.92 | 28.92 | 27.331989 | 500 | AADR | 2010-11-01 |
29.02 | 29.02 | 29.02 | 29.02 | 27.426504 | 200 | AADR | 2010-11-02 |
29.09 | 29.110001 | 29.09 | 29.110001 | 27.511566 | 400 | AADR | 2010-11-03 |
29.49 | 29.49 | 29.450001 | 29.469999 | 27.851782 | 3,200 | AADR | 2010-11-04 |
29.440001 | 29.440001 | 29.200001 | 29.23 | 27.624968 | 600 | AADR | 2010-11-05 |
27.969999 | 29.209999 | 27.969999 | 29.209999 | 27.606071 | 2,300 | AADR | 2010-11-08 |
29.139999 | 29.299999 | 29.059999 | 29.059999 | 27.464302 | 1,200 | AADR | 2010-11-09 |
29.030001 | 29.030001 | 29.030001 | 29.030001 | 27.435955 | 100 | AADR | 2010-11-10 |
28.92 | 28.99 | 28.92 | 28.99 | 27.398144 | 400 | AADR | 2010-11-11 |
29.01 | 29.01 | 27.02 | 28.690001 | 27.114622 | 5,500 | AADR | 2010-11-12 |
29.200001 | 29.200001 | 28.780001 | 28.780001 | 27.199678 | 500 | AADR | 2010-11-15 |
28.780001 | 28.780001 | 28.780001 | 28.780001 | 27.199678 | 0 | AADR | 2010-11-16 |
28.25 | 28.379999 | 28.18 | 28.32 | 26.764936 | 3,300 | AADR | 2010-11-17 |
28.530001 | 28.530001 | 28.530001 | 28.530001 | 26.963404 | 100 | AADR | 2010-11-18 |
28.530001 | 28.530001 | 28.530001 | 28.530001 | 26.963404 | 0 | AADR | 2010-11-19 |
28.83 | 28.98 | 28.690001 | 28.98 | 27.388699 | 1,500 | AADR | 2010-11-22 |
28.280001 | 28.280001 | 28.280001 | 28.280001 | 26.727135 | 1,000 | AADR | 2010-11-23 |
28.65 | 28.65 | 28.65 | 28.65 | 27.07682 | 800 | AADR | 2010-11-24 |