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 | 2012-08-08 | 28.819742 | 29.14163 | 28.690987 | 29.084406 | 2,704,571 | 26.074146 |
A | 2012-08-09 | 29.012877 | 29.306152 | 28.927038 | 29.184549 | 3,063,298 | 26.163925 |
A | 2012-08-10 | 28.919886 | 29.005722 | 28.490702 | 28.991417 | 2,739,521 | 25.990784 |
A | 2012-08-13 | 28.805435 | 29.11302 | 28.719599 | 28.884121 | 2,601,398 | 25.894596 |
A | 2012-08-14 | 29.055794 | 29.291845 | 28.79113 | 28.962805 | 2,788,171 | 25.965136 |
A | 2012-08-15 | 28.848354 | 29.220316 | 28.469242 | 28.95565 | 3,967,943 | 25.958719 |
A | 2012-08-16 | 26.824034 | 27.303289 | 26.294706 | 26.573677 | 17,888,948 | 23.823275 |
A | 2012-08-17 | 26.630901 | 26.67382 | 26.330473 | 26.623749 | 7,518,025 | 23.868172 |
A | 2012-08-20 | 26.480686 | 26.595137 | 26.144491 | 26.237482 | 5,554,254 | 23.521875 |
A | 2012-08-21 | 26.39485 | 26.616594 | 26.223175 | 26.559372 | 7,515,508 | 23.810453 |
A | 2012-08-22 | 26.502146 | 26.809729 | 26.316166 | 26.795422 | 6,128,273 | 24.022078 |
A | 2012-08-23 | 26.630901 | 26.866953 | 26.516453 | 26.802574 | 6,280,096 | 24.028482 |
A | 2012-08-24 | 26.652361 | 27.188841 | 26.609442 | 27.074392 | 4,022,465 | 24.272175 |
A | 2012-08-27 | 27.052933 | 27.052933 | 26.67382 | 26.781116 | 4,275,224 | 24.009249 |
A | 2012-08-28 | 26.738197 | 26.795422 | 26.39485 | 26.430614 | 6,934,919 | 23.695026 |
A | 2012-08-29 | 26.516453 | 26.688126 | 26.416309 | 26.58083 | 7,025,509 | 23.829689 |
A | 2012-08-30 | 26.437769 | 26.630901 | 26.402002 | 26.494993 | 3,380,224 | 23.752739 |
A | 2012-08-31 | 26.702433 | 26.824034 | 26.366238 | 26.58083 | 3,210,367 | 23.829689 |
A | 2012-09-04 | 26.444921 | 26.802574 | 26.258942 | 26.502146 | 5,382,300 | 23.759159 |
A | 2012-09-05 | 26.509298 | 26.609442 | 26.194565 | 26.280401 | 5,695,033 | 23.560364 |
A | 2012-09-06 | 26.545065 | 26.852648 | 26.258942 | 26.809729 | 6,688,591 | 24.034903 |
A | 2012-09-07 | 26.809729 | 27.596567 | 26.659513 | 27.482117 | 5,579,837 | 24.637701 |
A | 2012-09-10 | 27.410587 | 27.703863 | 27.2103 | 27.367668 | 4,021,627 | 24.535095 |
A | 2012-09-11 | 27.353361 | 27.381973 | 27.060085 | 27.060085 | 4,093,903 | 24.259346 |
A | 2012-09-12 | 27.124464 | 27.339056 | 26.816881 | 26.816881 | 6,568,922 | 24.041307 |
A | 2012-09-13 | 26.795422 | 27.525036 | 26.595137 | 27.453505 | 7,529,908 | 24.612045 |
A | 2012-09-14 | 27.496424 | 28.712446 | 27.467812 | 28.41917 | 9,415,670 | 25.477766 |
A | 2012-09-17 | 28.226036 | 28.483547 | 28.06867 | 28.347639 | 5,097,807 | 25.413635 |
A | 2012-09-18 | 28.297567 | 28.512159 | 28.218884 | 28.290415 | 5,024,272 | 25.362328 |
A | 2012-09-19 | 28.27611 | 28.619455 | 28.154507 | 28.526466 | 4,122,422 | 25.573954 |
A | 2012-09-20 | 28.290415 | 28.433475 | 27.732475 | 28.061516 | 6,211,733 | 25.157127 |
A | 2012-09-21 | 28.27611 | 28.483547 | 27.896996 | 27.896996 | 4,927,950 | 25.009628 |
A | 2012-09-24 | 27.804007 | 27.896996 | 27.446352 | 27.675249 | 2,860,168 | 24.810841 |
A | 2012-09-25 | 27.796852 | 27.846924 | 27.403433 | 27.410587 | 4,954,093 | 24.57357 |
A | 2012-09-26 | 27.525036 | 27.525036 | 27.095852 | 27.374821 | 5,228,520 | 24.541508 |
A | 2012-09-27 | 27.532188 | 27.775393 | 27.353361 | 27.596567 | 4,773,751 | 24.740301 |
A | 2012-09-28 | 27.525036 | 27.625179 | 27.038628 | 27.503576 | 6,803,367 | 24.721001 |
A | 2012-10-01 | 27.539343 | 28.268955 | 27.453505 | 27.796852 | 5,903,614 | 24.984615 |
A | 2012-10-02 | 27.95422 | 28.175966 | 27.567953 | 27.804007 | 4,474,019 | 24.991049 |
A | 2012-10-03 | 27.896996 | 28.111588 | 27.625179 | 27.88269 | 3,500,173 | 25.061766 |
A | 2012-10-04 | 28.054363 | 28.354794 | 27.804007 | 28.040056 | 7,781,967 | 25.203217 |
A | 2012-10-05 | 28.218884 | 28.311874 | 27.689556 | 27.796852 | 3,912,163 | 24.984615 |
A | 2012-10-08 | 27.60372 | 27.832619 | 27.539343 | 27.653791 | 3,770,406 | 24.856028 |
A | 2012-10-09 | 27.653791 | 27.982834 | 27.274677 | 27.288984 | 4,252,017 | 24.528126 |
A | 2012-10-10 | 27.310444 | 27.353361 | 26.623749 | 26.759657 | 4,210,357 | 24.052355 |
A | 2012-10-11 | 27.017166 | 27.310444 | 26.917025 | 26.917025 | 4,202,528 | 24.193802 |
A | 2012-10-12 | 26.959944 | 27.024321 | 26.552217 | 26.623749 | 3,731,681 | 23.930201 |
A | 2012-10-15 | 26.695278 | 26.93133 | 26.459227 | 26.595137 | 3,697,710 | 23.904482 |
A | 2012-10-16 | 26.802574 | 27.167381 | 26.788269 | 27.11731 | 3,280,407 | 24.373825 |
A | 2012-10-17 | 27.174536 | 27.360516 | 26.967096 | 27.224607 | 5,400,334 | 24.470272 |
A | 2012-10-18 | 26.888412 | 26.895565 | 26.072962 | 26.20887 | 9,045,340 | 23.557293 |
A | 2012-10-19 | 26.087269 | 26.094421 | 25.493563 | 25.572247 | 5,577,041 | 22.985081 |
A | 2012-10-22 | 25.507868 | 25.822603 | 25.414879 | 25.751074 | 3,406,786 | 23.145809 |
A | 2012-10-23 | 25.307583 | 25.55794 | 25.307583 | 25.400572 | 4,611,303 | 22.830765 |
A | 2012-10-24 | 25.493563 | 25.729614 | 25.3505 | 25.643778 | 5,719,498 | 23.049372 |
A | 2012-10-25 | 25.88698 | 25.908442 | 25.572247 | 25.829758 | 4,598,022 | 23.216537 |
A | 2012-10-26 | 25.872675 | 25.965666 | 25.536482 | 25.708155 | 5,215,239 | 23.107233 |
A | 2012-10-31 | 25.751074 | 26.001431 | 25.65093 | 25.743919 | 4,775,987 | 23.139378 |
A | 2012-11-01 | 25.779684 | 26.573677 | 25.715307 | 26.53791 | 4,462,975 | 23.853046 |
A | 2012-11-02 | 26.731045 | 26.731045 | 26.273247 | 26.466381 | 4,685,537 | 23.788752 |
A | 2012-11-05 | 26.466381 | 26.974249 | 26.359083 | 26.902718 | 3,789,419 | 24.18095 |
A | 2012-11-06 | 26.917025 | 27.525036 | 26.8598 | 27.381973 | 5,208,389 | 24.611706 |
A | 2012-11-07 | 27.024321 | 27.124464 | 26.638054 | 26.88126 | 4,515,260 | 24.161657 |
A | 2012-11-08 | 26.88126 | 26.93133 | 26.351931 | 26.380545 | 4,281,655 | 23.711599 |
A | 2012-11-09 | 26.201717 | 26.573677 | 26.151646 | 26.402002 | 5,475,127 | 23.730885 |
A | 2012-11-12 | 26.509298 | 26.573677 | 26.287554 | 26.337626 | 2,898,613 | 23.673018 |
A | 2012-11-13 | 26.223175 | 26.359083 | 25.958511 | 25.987123 | 4,949,759 | 23.357983 |
A | 2012-11-14 | 26.051502 | 26.287554 | 25.822603 | 25.851215 | 4,431,101 | 23.235823 |
A | 2012-11-15 | 25.851215 | 26.20887 | 25.529327 | 25.572247 | 7,306,088 | 22.985081 |
A | 2012-11-16 | 25.600859 | 25.643778 | 25.357655 | 25.615166 | 9,231,134 | 23.023647 |
A | 2012-11-19 | 26.473534 | 27.167381 | 26.473534 | 26.831186 | 7,159,438 | 24.116653 |
A | 2012-11-20 | 25.708155 | 26.409157 | 25.608011 | 25.951359 | 14,707,939 | 23.325829 |
A | 2012-11-21 | 25.979971 | 26.087269 | 25.493563 | 25.636623 | 5,597,452 | 23.042942 |
A | 2012-11-23 | 25.865522 | 26.402002 | 25.758226 | 26.380545 | 3,140,327 | 23.711599 |
A | 2012-11-26 | 26.244635 | 26.802574 | 26.173103 | 26.802574 | 4,589,634 | 24.090927 |
A | 2012-11-27 | 26.72389 | 26.93133 | 26.452074 | 26.709585 | 4,802,689 | 24.007351 |
A | 2012-11-28 | 26.552217 | 27.195993 | 26.416309 | 27.160229 | 4,828,692 | 24.412399 |
A | 2012-11-29 | 27.246065 | 27.596567 | 27.188841 | 27.424892 | 5,551,178 | 24.650286 |
A | 2012-11-30 | 27.446352 | 27.525036 | 27.174536 | 27.389128 | 3,363,868 | 24.618139 |
A | 2012-12-03 | 27.610872 | 27.825464 | 27.095852 | 27.124464 | 3,794,871 | 24.380259 |
A | 2012-12-04 | 27.145924 | 27.339056 | 26.959944 | 27.274677 | 3,059,383 | 24.515284 |
A | 2012-12-05 | 27.281832 | 27.861231 | 27.246065 | 27.653791 | 5,490,645 | 24.856028 |
A | 2012-12-06 | 27.567953 | 27.718168 | 27.267525 | 27.410587 | 4,989,043 | 24.637428 |
A | 2012-12-07 | 27.539343 | 27.546495 | 27.024321 | 27.04578 | 4,650,307 | 24.30953 |
A | 2012-12-10 | 27.038628 | 27.646639 | 26.974249 | 27.58226 | 4,262,222 | 24.791731 |
A | 2012-12-11 | 27.718168 | 28.569386 | 27.703863 | 28.397711 | 6,233,822 | 25.524683 |
A | 2012-12-12 | 28.469242 | 29.213161 | 28.397711 | 28.97711 | 8,645,931 | 26.045469 |
A | 2012-12-13 | 28.891273 | 28.912731 | 28.354794 | 28.469242 | 4,854,835 | 25.588974 |
A | 2012-12-14 | 28.412018 | 28.805435 | 28.397711 | 28.505007 | 3,679,396 | 25.62113 |
A | 2012-12-17 | 28.597998 | 29.177397 | 28.447783 | 29.14163 | 4,829,531 | 26.193336 |
A | 2012-12-18 | 29.155937 | 29.856937 | 29.077253 | 29.606581 | 6,499,022 | 26.611256 |
A | 2012-12-19 | 29.670959 | 29.685265 | 29.027182 | 29.034334 | 6,632,531 | 26.096899 |
A | 2012-12-20 | 29.027182 | 29.606581 | 28.912731 | 29.585121 | 5,324,563 | 26.591961 |
A | 2012-12-21 | 29.098713 | 29.363377 | 28.369099 | 29.363377 | 6,592,688 | 26.392653 |
A | 2012-12-24 | 29.248926 | 29.449213 | 29.170242 | 29.377682 | 1,560,028 | 26.405512 |
A | 2012-12-26 | 29.406296 | 29.492132 | 29.16309 | 29.248926 | 3,578,321 | 26.28978 |
A | 2012-12-27 | 29.198856 | 29.248926 | 28.619455 | 29.070101 | 2,823,680 | 26.19311 |
A | 2012-12-28 | 28.76967 | 28.891273 | 28.469242 | 28.490702 | 3,250,490 | 25.671051 |
A | 2012-12-31 | 28.390558 | 29.306152 | 28.354794 | 29.284693 | 4,707,905 | 26.386463 |
A | 2013-01-02 | 30.16452 | 30.16452 | 29.434908 | 29.957083 | 8,790,205 | 26.99231 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.