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 | 2010-08-16 | 19.391989 | 19.799713 | 19.313305 | 19.427753 | 4,635,908 | 17.331718 |
A | 2010-08-17 | 20.565092 | 21.123034 | 20.329041 | 20.944206 | 10,206,518 | 18.684565 |
A | 2010-08-18 | 20.979971 | 21.216022 | 20.793991 | 21.058655 | 4,255,512 | 18.786663 |
A | 2010-08-19 | 20.922747 | 20.929899 | 20.18598 | 20.414879 | 4,729,853 | 18.212343 |
A | 2010-08-20 | 20.214592 | 20.500715 | 20.02146 | 20.429186 | 4,716,712 | 18.225113 |
A | 2010-08-23 | 20.55794 | 20.593704 | 19.971388 | 20 | 4,365,674 | 17.842232 |
A | 2010-08-24 | 19.685265 | 19.792561 | 19.377682 | 19.570814 | 4,102,850 | 17.459349 |
A | 2010-08-25 | 19.413448 | 19.907009 | 19.084406 | 19.806868 | 6,108,701 | 17.669931 |
A | 2010-08-26 | 19.942776 | 20.121601 | 19.663805 | 19.678112 | 4,125,778 | 17.555065 |
A | 2010-08-27 | 19.806868 | 20.064379 | 19.334764 | 20 | 4,677,708 | 17.842232 |
A | 2010-08-30 | 19.864092 | 20.157368 | 19.799713 | 19.799713 | 3,624,874 | 17.663551 |
A | 2010-08-31 | 19.721029 | 19.742489 | 19.134478 | 19.291845 | 7,467,417 | 17.210478 |
A | 2010-09-01 | 19.635193 | 20.3505 | 19.620888 | 20.236052 | 5,088,580 | 18.052811 |
A | 2010-09-02 | 20.364807 | 20.922747 | 20.278971 | 20.894135 | 3,802,979 | 18.639898 |
A | 2010-09-03 | 21.094421 | 21.452074 | 21.094421 | 21.351931 | 3,164,932 | 19.0483 |
A | 2010-09-07 | 21.237482 | 21.251787 | 20.708155 | 20.736767 | 3,085,805 | 18.499506 |
A | 2010-09-08 | 20.801144 | 20.915594 | 20.593704 | 20.629471 | 3,923,627 | 18.403786 |
A | 2010-09-09 | 20.922747 | 21.02289 | 20.686695 | 20.693848 | 2,937,198 | 18.461216 |
A | 2010-09-10 | 20.708155 | 20.872675 | 20.543634 | 20.679543 | 2,481,031 | 18.44846 |
A | 2010-09-13 | 20.908442 | 21.072962 | 20.708155 | 20.83691 | 4,135,424 | 18.58885 |
A | 2010-09-14 | 20.758226 | 21.001431 | 20.493563 | 20.865522 | 3,676,740 | 18.61437 |
A | 2010-09-15 | 20.851215 | 21.180258 | 20.565092 | 21.037195 | 5,233,972 | 18.767517 |
A | 2010-09-16 | 20.987123 | 21.602289 | 20.929899 | 21.487841 | 6,245,285 | 19.16954 |
A | 2010-09-17 | 21.688126 | 22.124464 | 21.609442 | 21.852648 | 6,663,148 | 19.494993 |
A | 2010-09-20 | 22.017166 | 22.274677 | 21.866953 | 22.195993 | 5,145,479 | 19.801296 |
A | 2010-09-21 | 22.160229 | 22.389128 | 22.024321 | 22.281832 | 4,078,525 | 19.877869 |
A | 2010-09-22 | 22.160229 | 22.41774 | 21.995708 | 22.002861 | 5,396,560 | 19.629004 |
A | 2010-09-23 | 21.809729 | 22.110157 | 21.709585 | 21.8598 | 3,913,841 | 19.501385 |
A | 2010-09-24 | 22.153076 | 23.004292 | 22.153076 | 22.95422 | 5,083,967 | 20.477713 |
A | 2010-09-27 | 22.939915 | 22.989986 | 22.660944 | 22.889843 | 3,866,868 | 20.420296 |
A | 2010-09-28 | 22.861231 | 23.204578 | 22.682404 | 23.133047 | 3,996,742 | 20.637259 |
A | 2010-09-29 | 22.961372 | 23.361946 | 22.961372 | 23.304722 | 4,729,015 | 20.790403 |
A | 2010-09-30 | 23.440628 | 23.991417 | 23.347639 | 23.869814 | 8,493,689 | 21.294535 |
A | 2010-10-01 | 24.098713 | 24.520744 | 23.884121 | 24.127325 | 8,238,554 | 21.524261 |
A | 2010-10-04 | 24.005722 | 24.041489 | 23.161659 | 23.311874 | 6,835,801 | 20.796785 |
A | 2010-10-05 | 23.569386 | 23.884121 | 23.505007 | 23.633762 | 5,904,733 | 21.08395 |
A | 2010-10-06 | 23.619455 | 23.690987 | 23.097282 | 23.369099 | 4,522,250 | 20.847839 |
A | 2010-10-07 | 23.555079 | 23.97711 | 23.490702 | 23.748213 | 5,224,606 | 21.186052 |
A | 2010-10-08 | 23.755365 | 24.263233 | 23.597998 | 24.177397 | 4,003,033 | 21.568935 |
A | 2010-10-11 | 24.155937 | 24.299 | 23.998569 | 24.14163 | 2,680,246 | 21.537025 |
A | 2010-10-12 | 24.041489 | 24.263233 | 23.81259 | 24.091558 | 4,812,196 | 21.492359 |
A | 2010-10-13 | 24.284693 | 24.663805 | 24.248926 | 24.542204 | 4,471,503 | 21.894381 |
A | 2010-10-14 | 24.520744 | 24.570814 | 24.341917 | 24.48498 | 4,072,514 | 21.843334 |
A | 2010-10-15 | 24.749641 | 24.849785 | 24.377682 | 24.663805 | 3,888,817 | 22.002857 |
A | 2010-10-18 | 24.670959 | 24.871244 | 24.413448 | 24.792561 | 2,889,666 | 22.117725 |
A | 2010-10-19 | 24.413448 | 24.6495 | 24.005722 | 24.334764 | 5,580,676 | 21.70932 |
A | 2010-10-20 | 24.420601 | 24.928469 | 24.384834 | 24.792561 | 3,486,612 | 22.117725 |
A | 2010-10-21 | 24.885551 | 25.035765 | 24.620888 | 24.856937 | 4,276,622 | 22.175158 |
A | 2010-10-22 | 24.849785 | 24.97854 | 24.692417 | 24.856937 | 3,521,422 | 22.175158 |
A | 2010-10-25 | 25.057224 | 25.150215 | 24.856937 | 24.964235 | 3,706,098 | 22.270876 |
A | 2010-10-26 | 24.771103 | 25.035765 | 24.606581 | 24.892704 | 4,473,740 | 22.207064 |
A | 2010-10-27 | 24.663805 | 24.864092 | 24.44206 | 24.742489 | 2,316,206 | 22.073057 |
A | 2010-10-28 | 25.128756 | 25.271816 | 24.620888 | 24.97854 | 3,349,608 | 22.283636 |
A | 2010-10-29 | 24.907009 | 25.042917 | 24.763948 | 24.892704 | 2,703,592 | 22.207064 |
A | 2010-11-01 | 24.992847 | 25.121601 | 24.592276 | 24.856937 | 2,885,472 | 22.175158 |
A | 2010-11-02 | 25.02146 | 25.171675 | 24.878399 | 25.078684 | 2,930,068 | 22.372982 |
A | 2010-11-03 | 25.16452 | 25.236052 | 24.721029 | 25.114449 | 3,352,823 | 22.40489 |
A | 2010-11-04 | 25.393419 | 25.779684 | 25.329041 | 25.743919 | 3,856,663 | 22.966446 |
A | 2010-11-05 | 25.729614 | 26.037195 | 25.643778 | 26.02289 | 3,263,212 | 23.215319 |
A | 2010-11-08 | 25.85837 | 26.02289 | 25.636623 | 25.879827 | 2,605,732 | 23.08769 |
A | 2010-11-09 | 25.879827 | 25.879827 | 25.207439 | 25.379112 | 4,461,158 | 22.640991 |
A | 2010-11-10 | 25.364807 | 25.507868 | 24.957083 | 25.221745 | 4,641,220 | 22.50061 |
A | 2010-11-11 | 24.892704 | 25.608011 | 24.663805 | 25.55794 | 5,294,925 | 22.800533 |
A | 2010-11-12 | 25.679543 | 26.8598 | 25.400572 | 26.008583 | 9,890,570 | 23.202559 |
A | 2010-11-15 | 26.137339 | 26.194565 | 25.586552 | 25.894135 | 6,752,060 | 23.100462 |
A | 2010-11-16 | 25.615166 | 25.643778 | 24.892704 | 25.064379 | 6,894,796 | 22.360216 |
A | 2010-11-17 | 25.035765 | 25.286123 | 24.921316 | 25.18598 | 3,886,440 | 22.4687 |
A | 2010-11-18 | 25.493563 | 26.037195 | 25.407724 | 25.915594 | 4,135,144 | 23.119595 |
A | 2010-11-19 | 25.872675 | 26.087269 | 25.593704 | 26.080114 | 2,985,289 | 23.266367 |
A | 2010-11-22 | 25.85837 | 26.158798 | 25.608011 | 25.951359 | 3,195,828 | 23.151503 |
A | 2010-11-23 | 25.65093 | 25.65093 | 25.121601 | 25.343348 | 3,200,302 | 22.609093 |
A | 2010-11-24 | 25.479256 | 26.058655 | 25.422031 | 25.994278 | 3,026,530 | 23.189789 |
A | 2010-11-26 | 25.722462 | 26.065807 | 25.586552 | 26.001431 | 1,094,634 | 23.196175 |
A | 2010-11-29 | 25.715307 | 25.758226 | 25.257511 | 25.500715 | 4,813,034 | 22.749477 |
A | 2010-11-30 | 25.200287 | 25.321888 | 25.028612 | 25.050072 | 6,086,612 | 22.347454 |
A | 2010-12-01 | 25.500715 | 25.85837 | 25.472103 | 25.83691 | 5,770,804 | 23.049398 |
A | 2010-12-02 | 25.736767 | 26.351931 | 25.672388 | 26.266094 | 4,237,338 | 23.432281 |
A | 2010-12-03 | 26.108727 | 26.888412 | 26.094421 | 26.809729 | 4,565,449 | 23.917265 |
A | 2010-12-06 | 26.680973 | 26.752504 | 26.502146 | 26.559372 | 2,309,216 | 23.693914 |
A | 2010-12-07 | 26.888412 | 27.095852 | 26.824034 | 26.88126 | 5,754,727 | 23.981079 |
A | 2010-12-08 | 26.888412 | 27.010014 | 26.566525 | 26.938484 | 4,697,140 | 24.032137 |
A | 2010-12-09 | 27.074392 | 27.224607 | 27.017166 | 27.217455 | 4,770,395 | 24.280998 |
A | 2010-12-10 | 27.181688 | 27.825464 | 27.181688 | 27.567953 | 7,753,308 | 24.593681 |
A | 2010-12-13 | 27.567953 | 27.961372 | 27.41774 | 27.682404 | 6,566,406 | 24.695789 |
A | 2010-12-14 | 27.753935 | 28.061516 | 27.739628 | 27.825464 | 4,478,074 | 24.823412 |
A | 2010-12-15 | 27.904148 | 28.032904 | 27.510731 | 27.525036 | 4,601,797 | 24.555395 |
A | 2010-12-16 | 27.618027 | 28.447783 | 27.525036 | 28.426323 | 6,021,885 | 25.359459 |
A | 2010-12-17 | 28.440628 | 29.320457 | 28.319027 | 28.998569 | 9,358,631 | 25.869955 |
A | 2010-12-20 | 28.683834 | 29.091558 | 28.226036 | 29.062946 | 5,625,133 | 25.927389 |
A | 2010-12-21 | 29.077253 | 29.370529 | 28.984262 | 29.206009 | 5,054,189 | 26.055012 |
A | 2010-12-22 | 29.084406 | 29.370529 | 28.891273 | 29.370529 | 3,849,533 | 26.20179 |
A | 2010-12-23 | 29.263233 | 29.556509 | 29.263233 | 29.377682 | 2,290,483 | 26.208168 |
A | 2010-12-27 | 29.248926 | 30.085836 | 29.248926 | 29.985695 | 5,207,969 | 26.750584 |
A | 2010-12-28 | 29.992847 | 30.100143 | 29.606581 | 29.692417 | 4,221,960 | 26.488939 |
A | 2010-12-29 | 29.713877 | 30.057224 | 29.692417 | 29.821173 | 2,677,030 | 26.603811 |
A | 2010-12-30 | 29.785408 | 29.935621 | 29.6495 | 29.749641 | 2,217,228 | 26.539995 |
A | 2010-12-31 | 29.635193 | 29.828325 | 29.499285 | 29.635193 | 2,050,726 | 26.437895 |
A | 2011-01-03 | 29.728184 | 30.143063 | 29.620888 | 29.957083 | 4,994,075 | 26.725056 |
A | 2011-01-04 | 30.035765 | 30.114449 | 29.456366 | 29.678112 | 5,017,282 | 26.476185 |
A | 2011-01-05 | 29.513592 | 29.849785 | 29.327612 | 29.613733 | 4,519,035 | 26.418753 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.