symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
A | 2011-06-01 | 35.615166 | 35.615166 | 34.248928 | 34.334763 | 5,815,261 | 30.630432 |
A | 2011-06-02 | 34.456367 | 34.785408 | 34.234619 | 34.46352 | 4,654,921 | 30.745293 |
A | 2011-06-03 | 33.898426 | 34.299 | 33.497852 | 33.92704 | 4,042,037 | 30.266705 |
A | 2011-06-06 | 33.798283 | 33.977112 | 33.612305 | 33.662376 | 2,882,117 | 30.030586 |
A | 2011-06-07 | 33.984264 | 34.370529 | 33.726753 | 34.120171 | 5,771,503 | 30.438992 |
A | 2011-06-08 | 33.991417 | 34.384834 | 33.855507 | 34.148785 | 6,588,355 | 30.464504 |
A | 2011-06-09 | 34.220314 | 35.143063 | 34.127323 | 34.842632 | 4,587,118 | 31.083519 |
A | 2011-06-10 | 34.656651 | 35.007153 | 34.427753 | 34.470673 | 5,479,321 | 30.751682 |
A | 2011-06-13 | 34.520744 | 34.620888 | 33.690987 | 33.998569 | 5,627,509 | 30.330517 |
A | 2011-06-14 | 34.585121 | 35.686695 | 34.484978 | 35.02861 | 6,710,959 | 31.249424 |
A | 2011-06-15 | 34.663803 | 34.663803 | 33.79113 | 33.884121 | 4,896,495 | 30.228415 |
A | 2011-06-16 | 33.798283 | 34.16309 | 33.175964 | 33.662376 | 4,245,027 | 30.030586 |
A | 2011-06-17 | 34.105865 | 34.377682 | 33.834049 | 33.92704 | 5,989,591 | 30.266705 |
A | 2011-06-20 | 33.683834 | 34.713879 | 33.4907 | 34.606583 | 5,328,337 | 30.872931 |
A | 2011-06-21 | 34.83548 | 35.994278 | 34.814018 | 35.636623 | 4,937,736 | 31.791838 |
A | 2011-06-22 | 35.457798 | 35.650928 | 35 | 35.014305 | 3,200,302 | 31.236664 |
A | 2011-06-23 | 34.46352 | 35.393417 | 33.934193 | 35.321888 | 4,860,007 | 31.511065 |
A | 2011-06-24 | 35.278969 | 35.286121 | 34.585121 | 34.685265 | 3,699,527 | 30.94311 |
A | 2011-06-27 | 34.585121 | 35.157368 | 34.227467 | 34.942776 | 4,281,515 | 31.172846 |
A | 2011-06-28 | 35.071529 | 36.273247 | 34.871246 | 36.108727 | 4,629,337 | 32.213017 |
A | 2011-06-29 | 36.330471 | 36.58083 | 36.030045 | 36.187412 | 4,879,439 | 32.283192 |
A | 2011-06-30 | 36.151646 | 37.188843 | 36.123032 | 36.559372 | 4,887,268 | 32.615025 |
A | 2011-07-01 | 36.645206 | 37.288982 | 36.430614 | 37.195995 | 3,925,025 | 33.182983 |
A | 2011-07-05 | 37.145924 | 37.195995 | 36.688126 | 36.952789 | 2,608,668 | 32.966 |
A | 2011-07-06 | 36.845493 | 37.110157 | 36.666668 | 37.067238 | 3,521,282 | 33.068104 |
A | 2011-07-07 | 37.503578 | 37.639484 | 36.88126 | 37.467812 | 3,384,977 | 33.425465 |
A | 2011-07-08 | 36.516453 | 37.024319 | 34.878399 | 35.929901 | 11,101,238 | 32.053474 |
A | 2011-07-11 | 35.37196 | 35.693848 | 35 | 35.114449 | 4,169,675 | 31.326012 |
A | 2011-07-12 | 34.756794 | 34.799713 | 34.048641 | 34.384834 | 5,866,847 | 30.67511 |
A | 2011-07-13 | 34.513592 | 34.828327 | 33.76252 | 34.434906 | 7,282,182 | 30.719767 |
A | 2011-07-14 | 34.527897 | 34.527897 | 33.648067 | 33.855507 | 5,226,563 | 30.202881 |
A | 2011-07-15 | 34.055794 | 34.055794 | 33.311874 | 33.676682 | 5,284,859 | 30.043352 |
A | 2011-07-18 | 33.412018 | 33.447784 | 32.052933 | 32.517883 | 9,249,308 | 29.009581 |
A | 2011-07-19 | 32.732475 | 33.676682 | 32.696709 | 33.576538 | 4,987,365 | 29.953997 |
A | 2011-07-20 | 33.583691 | 33.648067 | 33.068668 | 33.562233 | 5,347,769 | 29.941244 |
A | 2011-07-21 | 33.719601 | 33.834049 | 33.261803 | 33.562233 | 5,937,865 | 29.941244 |
A | 2011-07-22 | 33.583691 | 33.719601 | 33.276108 | 33.540771 | 2,894,140 | 29.922102 |
A | 2011-07-25 | 33.040058 | 33.41917 | 32.975681 | 33.190273 | 2,576,654 | 29.609417 |
A | 2011-07-26 | 32.782547 | 32.947067 | 31.917025 | 32.07439 | 7,169,783 | 28.61393 |
A | 2011-07-27 | 31.788269 | 31.788269 | 30.250359 | 30.37196 | 9,148,232 | 27.095169 |
A | 2011-07-28 | 30.307583 | 30.600859 | 29.957083 | 30.171675 | 10,474,515 | 26.916494 |
A | 2011-07-29 | 29.713877 | 30.672388 | 29.535049 | 30.157368 | 5,363,986 | 26.903738 |
A | 2011-08-01 | 30.486408 | 30.600859 | 28.95565 | 29.177397 | 7,920,509 | 26.029486 |
A | 2011-08-02 | 28.862661 | 29.427753 | 27.839771 | 27.854076 | 7,940,221 | 24.848948 |
A | 2011-08-03 | 27.95422 | 28.125895 | 27.110157 | 28.040056 | 6,587,236 | 25.014856 |
A | 2011-08-04 | 27.775393 | 27.775393 | 26.366238 | 26.402002 | 8,617,552 | 23.553528 |
A | 2011-08-05 | 26.895565 | 27.174536 | 25.300428 | 26.173103 | 12,583,678 | 23.349319 |
A | 2011-08-08 | 25.357655 | 25.701 | 23.147352 | 23.290415 | 13,254,019 | 20.777645 |
A | 2011-08-09 | 23.798283 | 24.492132 | 22.961372 | 24.470673 | 11,422,639 | 21.830564 |
A | 2011-08-10 | 23.834049 | 24.14163 | 22.732475 | 22.782545 | 14,205,497 | 20.324566 |
A | 2011-08-11 | 22.975679 | 25.02146 | 22.7897 | 24.685265 | 11,281,720 | 22.022009 |
A | 2011-08-12 | 25 | 26.423462 | 24.613733 | 25.901287 | 13,183,979 | 23.106829 |
A | 2011-08-15 | 26.266094 | 26.874105 | 26.065807 | 26.824034 | 9,078,332 | 23.930021 |
A | 2011-08-16 | 26.444921 | 27.274677 | 25.772532 | 26.201717 | 10,777,182 | 23.374849 |
A | 2011-08-17 | 26.37339 | 26.645206 | 25.16452 | 25.608011 | 6,578,289 | 22.8452 |
A | 2011-08-18 | 24.742489 | 24.756796 | 22.889843 | 23.054363 | 10,285,366 | 20.56706 |
A | 2011-08-19 | 22.703863 | 23.433475 | 22.195993 | 22.23176 | 8,476,493 | 19.8332 |
A | 2011-08-22 | 22.88269 | 23.032904 | 21.759657 | 21.816881 | 9,511,712 | 19.463079 |
A | 2011-08-23 | 21.981401 | 23.061516 | 21.616594 | 22.7897 | 11,927,876 | 20.330946 |
A | 2011-08-24 | 22.7897 | 23.698139 | 22.575108 | 23.662374 | 7,933,370 | 21.109474 |
A | 2011-08-25 | 23.912731 | 24.234621 | 23.290415 | 23.62661 | 9,486,269 | 21.07757 |
A | 2011-08-26 | 23.347639 | 25 | 22.968527 | 24.942776 | 10,275,300 | 22.251736 |
A | 2011-08-29 | 25.3505 | 26.366238 | 25.214592 | 26.266094 | 10,804,862 | 23.432283 |
A | 2011-08-30 | 26.094421 | 26.523605 | 25.665236 | 26.194565 | 5,448,705 | 23.368467 |
A | 2011-08-31 | 26.294706 | 27.224607 | 26.072962 | 26.37339 | 7,548,641 | 23.528 |
A | 2011-09-01 | 26.323318 | 26.716738 | 25.51502 | 25.636623 | 6,791,204 | 22.870716 |
A | 2011-09-02 | 24.964235 | 25.092991 | 24.313305 | 24.606581 | 7,926,660 | 21.951817 |
A | 2011-09-06 | 23.454935 | 24.34907 | 22.997139 | 24.263233 | 10,573,214 | 21.645508 |
A | 2011-09-07 | 24.62804 | 25.679543 | 24.620888 | 25.529327 | 8,880,655 | 22.775011 |
A | 2011-09-08 | 25.329041 | 25.400572 | 24.241774 | 24.420601 | 8,666,062 | 21.7859 |
A | 2011-09-09 | 24.070101 | 24.699572 | 23.633762 | 23.862661 | 6,258,566 | 21.288151 |
A | 2011-09-12 | 23.376251 | 23.991417 | 22.947067 | 23.898426 | 7,395,839 | 21.320053 |
A | 2011-09-13 | 23.97711 | 25.035765 | 23.884121 | 24.878399 | 7,681,451 | 22.194307 |
A | 2011-09-14 | 25.121601 | 26.638054 | 24.771103 | 26.165951 | 9,617,122 | 23.342945 |
A | 2011-09-15 | 26.552217 | 26.630901 | 25.808298 | 26.494993 | 6,804,485 | 23.636492 |
A | 2011-09-16 | 26.602289 | 26.759657 | 25.550787 | 26.008583 | 6,992,516 | 23.202555 |
A | 2011-09-19 | 25.329041 | 25.329041 | 24.263233 | 25.007153 | 8,326,907 | 22.30917 |
A | 2011-09-20 | 25.286123 | 26.101574 | 25.064379 | 25.071531 | 6,024,262 | 22.366598 |
A | 2011-09-21 | 25.100143 | 25.107296 | 23.025751 | 23.06867 | 11,669,525 | 20.579828 |
A | 2011-09-22 | 22.238913 | 22.596567 | 21.981401 | 22.381973 | 8,830,607 | 19.96722 |
A | 2011-09-23 | 22.174536 | 23.047211 | 22.052933 | 22.660944 | 6,071,374 | 20.216084 |
A | 2011-09-26 | 22.918455 | 23.261803 | 22.439199 | 23.168814 | 7,663,836 | 20.669159 |
A | 2011-09-27 | 23.898426 | 24.721029 | 23.712446 | 24.005722 | 6,660,491 | 21.415785 |
A | 2011-09-28 | 24.070101 | 24.105865 | 22.589413 | 22.632332 | 6,491,194 | 20.190563 |
A | 2011-09-29 | 23.247496 | 23.526466 | 22.432047 | 23.261803 | 6,669,439 | 20.752117 |
A | 2011-09-30 | 22.76824 | 23.004292 | 22.2103 | 22.353361 | 5,866,288 | 19.941685 |
A | 2011-10-03 | 22.103004 | 22.203148 | 21.015738 | 21.030043 | 7,265,266 | 18.761143 |
A | 2011-10-04 | 20.65093 | 22.195993 | 20.507868 | 22.181688 | 7,549,200 | 19.788538 |
A | 2011-10-05 | 22.267525 | 23.011444 | 21.959944 | 22.975679 | 6,863,481 | 20.496866 |
A | 2011-10-06 | 22.868383 | 24.005722 | 22.496424 | 23.991417 | 7,000,066 | 21.403025 |
A | 2011-10-07 | 23.104435 | 23.347639 | 21.766809 | 22.439199 | 11,309,261 | 20.018267 |
A | 2011-10-10 | 22.989986 | 23.927038 | 22.904148 | 23.826897 | 5,389,290 | 21.256245 |
A | 2011-10-11 | 23.512159 | 24.399141 | 23.290415 | 24.270386 | 5,474,009 | 21.651878 |
A | 2011-10-12 | 24.470673 | 24.735336 | 23.891273 | 24.16309 | 10,626,757 | 21.556168 |
A | 2011-10-13 | 23.841202 | 23.898426 | 22.811159 | 23.226036 | 11,806,529 | 20.720213 |
A | 2011-10-14 | 23.719599 | 23.998569 | 23.619455 | 23.848354 | 8,137,059 | 21.275391 |
A | 2011-10-17 | 23.619455 | 23.934193 | 23.433475 | 23.655222 | 6,988,882 | 21.103092 |
A | 2011-10-18 | 23.62661 | 24.120173 | 22.989986 | 23.948498 | 8,460,137 | 21.364731 |
A | 2011-10-19 | 23.826897 | 24.184549 | 23.490702 | 23.597998 | 4,883,354 | 21.052046 |
A | 2011-10-20 | 23.698139 | 24.213161 | 23.233191 | 24.127325 | 6,738,500 | 21.524263 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.