symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-24 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
|
2001-06-21
| 20.565092 | 21.20887 | 20.257511 | 21.158798 | 3,120,616 | 17.747957 |
A
|
2001-06-22
| 20.743919 | 21.716738 | 20.572247 | 21.030043 | 3,436,703 | 17.639952 |
A
|
2001-06-25
| 21.065807 | 21.423462 | 20.88698 | 21.20887 | 2,315,927 | 17.789959 |
A
|
2001-06-26
| 20.958511 | 21.423462 | 20.37196 | 20.88698 | 3,507,582 | 17.519949 |
A
|
2001-06-27
| 20.3505 | 21.816881 | 20.3505 | 21.351931 | 3,380,364 | 17.909956 |
A
|
2001-06-28
| 21.459227 | 22.818312 | 21.459227 | 22.668097 | 4,211,056 | 19.013948 |
A
|
2001-06-29
| 22.532188 | 24.391989 | 22.031473 | 23.247496 | 5,617,723 | 19.499954 |
A
|
2001-07-02
| 23.247496 | 23.962805 | 22.904148 | 23.669527 | 2,152,361 | 19.853951 |
A
|
2001-07-03
| 23.748213 | 23.748213 | 23.11874 | 23.261803 | 938,897 | 19.511942 |
A
|
2001-07-05
| 23.254648 | 23.562231 | 22.567953 | 23.011444 | 2,075,191 | 19.301949 |
A
|
2001-07-06
| 22.818312 | 22.818312 | 20.844063 | 21.566525 | 2,225,896 | 18.089954 |
A
|
2001-07-09
| 21.566525 | 21.924177 | 21.180258 | 21.39485 | 1,387,934 | 17.945957 |
A
|
2001-07-10
| 21.39485 | 21.745352 | 20.085836 | 20.243204 | 3,387,773 | 16.979967 |
A
|
2001-07-11
| 20.278971 | 20.565092 | 18.741058 | 19.220316 | 4,336,736 | 16.121964 |
A
|
2001-07-12
| 20.386267 | 22.532188 | 20.243204 | 21.988556 | 3,449,006 | 18.443953 |
A
|
2001-07-13
| 21.995708 | 22.95422 | 21.330473 | 21.67382 | 2,782,020 | 18.179953 |
A
|
2001-07-16
| 21.566525 | 21.917025 | 20.386267 | 20.672388 | 2,229,810 | 17.339966 |
A
|
2001-07-17
| 20.207439 | 21.416309 | 20.035765 | 21.101574 | 2,932,165 | 17.699951 |
A
|
2001-07-18
| 20.100143 | 20.915594 | 20.100143 | 20.379112 | 1,461,190 | 17.093958 |
A
|
2001-07-19
| 20.486408 | 21.816881 | 20.486408 | 20.715307 | 1,882,267 | 17.37595 |
A
|
2001-07-20
| 20.536482 | 21.015738 | 19.957083 | 20.672388 | 2,055,619 | 17.339966 |
A
|
2001-07-23
| 20.736767 | 20.994278 | 19.706724 | 19.821173 | 2,068,481 | 16.625957 |
A
|
2001-07-24
| 19.742489 | 19.992847 | 19.313305 | 19.635193 | 2,478,794 | 16.469959 |
A
|
2001-07-25
| 19.599428 | 19.914164 | 19.256081 | 19.914164 | 2,293,000 | 16.703957 |
A
|
2001-07-26
| 20.028612 | 21.137339 | 19.778255 | 20.894135 | 2,545,339 | 17.525963 |
A
|
2001-07-27
| 20.851215 | 21.595137 | 20.608011 | 21.530758 | 1,849,135 | 18.059954 |
A
|
2001-07-30
| 20.779684 | 21.423462 | 20.779684 | 21.04435 | 1,809,012 | 17.651955 |
A
|
2001-07-31
| 20.779684 | 21.67382 | 20.336195 | 20.464951 | 2,143,274 | 17.16596 |
A
|
2001-08-01
| 21.101574 | 22.811159 | 20.901287 | 22.711016 | 3,514,572 | 19.049948 |
A
|
2001-08-02
| 22.532188 | 23.390558 | 22.281832 | 22.711016 | 2,576,933 | 19.049948 |
A
|
2001-08-03
| 22.317596 | 23.1402 | 22.260372 | 22.389128 | 1,418,131 | 18.779953 |
A
|
2001-08-06
| 22.39628 | 22.517883 | 21.824034 | 22.04578 | 1,707,797 | 18.491955 |
A
|
2001-08-07
| 22.04578 | 22.74678 | 21.816881 | 22.195993 | 1,478,105 | 18.617952 |
A
|
2001-08-08
| 21.244635 | 21.888412 | 20.686695 | 20.708155 | 3,093,774 | 17.369955 |
A
|
2001-08-09
| 20.708155 | 20.708155 | 20.042917 | 20.486408 | 1,616,368 | 17.183952 |
A
|
2001-08-10
| 20.493563 | 20.600859 | 19.678112 | 20.450644 | 2,393,516 | 17.153961 |
A
|
2001-08-13
| 20.743919 | 20.994278 | 20.171675 | 20.686695 | 1,203,958 | 17.351954 |
A
|
2001-08-14
| 20.743919 | 21.244635 | 20.743919 | 21.130186 | 2,181,859 | 17.723965 |
A
|
2001-08-15
| 20.672388 | 20.872675 | 19.642345 | 19.921316 | 1,619,024 | 16.709955 |
A
|
2001-08-16
| 19.492132 | 19.849785 | 19.027182 | 19.670959 | 2,513,045 | 16.499956 |
A
|
2001-08-17
| 19.527897 | 19.527897 | 18.726753 | 18.919886 | 2,154,877 | 15.86996 |
A
|
2001-08-20
| 18.669527 | 18.855509 | 18.09013 | 18.662374 | 2,238,058 | 15.653962 |
A
|
2001-08-21
| 18.025751 | 19.313305 | 17.381973 | 18.919886 | 7,619,100 | 15.86996 |
A
|
2001-08-22
| 19.206009 | 19.306152 | 18.597998 | 18.869814 | 2,534,294 | 15.827957 |
A
|
2001-08-23
| 18.869814 | 19.16309 | 18.519314 | 18.719599 | 3,637,736 | 15.701963 |
A
|
2001-08-24
| 18.95565 | 20.064379 | 18.81259 | 19.878399 | 1,958,598 | 16.67396 |
A
|
2001-08-27
| 20.050072 | 20.057224 | 19.34907 | 19.427753 | 1,373,815 | 16.295965 |
A
|
2001-08-28
| 19.456366 | 19.885551 | 19.14163 | 19.670959 | 1,880,450 | 16.499956 |
A
|
2001-08-29
| 19.599428 | 19.742489 | 19.391989 | 19.420601 | 1,934,692 | 16.289955 |
A
|
2001-08-30
| 19.241774 | 19.706724 | 18.533619 | 18.633762 | 1,991,451 | 15.629965 |
A
|
2001-08-31
| 18.526466 | 19.134478 | 18.490702 | 18.95565 | 1,439,521 | 15.899962 |
A
|
2001-09-04
| 18.848354 | 19.277538 | 18.311874 | 18.476395 | 1,868,427 | 15.497966 |
A
|
2001-09-05
| 18.133047 | 18.440628 | 17.353361 | 17.596567 | 4,119,067 | 14.759961 |
A
|
2001-09-06
| 17.41774 | 17.560801 | 16.595137 | 17.167381 | 3,933,972 | 14.399963 |
A
|
2001-09-07
| 16.595137 | 17.346209 | 16.530758 | 16.702433 | 2,353,114 | 14.009963 |
A
|
2001-09-10
| 16.094421 | 16.58083 | 15.994278 | 16.487841 | 2,746,371 | 13.829967 |
A
|
2001-09-17
| 15.128755 | 16.080114 | 15.021459 | 15.55794 | 3,550,920 | 13.049968 |
A
|
2001-09-18
| 15.379113 | 16.02289 | 15.021459 | 15.543634 | 2,132,090 | 13.037968 |
A
|
2001-09-19
| 15.400572 | 16.452074 | 14.384835 | 16.273247 | 4,091,666 | 13.649968 |
A
|
2001-09-20
| 15.736767 | 15.74392 | 14.692418 | 14.892704 | 2,919,863 | 12.491971 |
A
|
2001-09-21
| 12.875536 | 14.62804 | 12.875536 | 14.413448 | 4,078,106 | 12.089968 |
A
|
2001-09-24
| 14.663805 | 15.515021 | 14.449213 | 15.021459 | 2,779,643 | 12.599967 |
A
|
2001-09-25
| 15.164521 | 15.164521 | 13.23319 | 14.148784 | 3,446,210 | 11.867969 |
A
|
2001-09-26
| 14.270386 | 14.449213 | 13.23319 | 13.805436 | 3,173,041 | 11.579971 |
A
|
2001-09-27
| 13.633763 | 13.762518 | 13.175966 | 13.762518 | 2,527,025 | 11.543971 |
A
|
2001-09-28
| 13.876967 | 14.248927 | 13.590844 | 13.984263 | 3,049,178 | 11.729971 |
A
|
2001-10-01
| 13.69814 | 13.927039 | 13.390558 | 13.490701 | 1,960,695 | 11.315977 |
A
|
2001-10-02
| 13.590844 | 14.377682 | 13.590844 | 14.356223 | 3,390,150 | 12.041972 |
A
|
2001-10-03
| 14.198856 | 15.364807 | 13.984263 | 15.200286 | 4,097,398 | 12.749969 |
A
|
2001-10-04
| 15.164521 | 15.915594 | 15.064378 | 15.522175 | 3,655,490 | 13.019967 |
A
|
2001-10-05
| 15.379113 | 15.414878 | 14.592275 | 15.09299 | 2,721,487 | 12.659966 |
A
|
2001-10-08
| 14.949928 | 15.729614 | 14.735336 | 15.321888 | 2,069,739 | 12.85197 |
A
|
2001-10-09
| 15.321888 | 15.357654 | 14.62804 | 14.864092 | 1,821,594 | 12.467969 |
A
|
2001-10-10
| 14.699571 | 15.722461 | 14.663805 | 15.693848 | 2,042,618 | 13.163965 |
A
|
2001-10-11
| 15.829757 | 17.424892 | 15.829757 | 17.25322 | 4,024,702 | 14.471967 |
A
|
2001-10-12
| 16.680973 | 16.988556 | 16.380545 | 16.709585 | 3,693,656 | 14.015961 |
A
|
2001-10-15
| 16.752504 | 16.88126 | 16.008583 | 16.616594 | 2,539,187 | 13.937963 |
A
|
2001-10-16
| 16.452074 | 17.153076 | 16.452074 | 17.031473 | 1,661,803 | 14.285962 |
A
|
2001-10-17
| 17.525036 | 17.732475 | 16.523605 | 16.895565 | 2,791,806 | 14.171964 |
A
|
2001-10-18
| 16.344778 | 16.666668 | 16.115879 | 16.237482 | 1,391,010 | 13.619964 |
A
|
2001-10-19
| 16.173103 | 16.809729 | 16.065807 | 16.709585 | 1,585,891 | 14.015961 |
A
|
2001-10-22
| 16.237482 | 16.981401 | 16.165951 | 16.888412 | 1,441,618 | 14.16596 |
A
|
2001-10-23
| 16.888412 | 17.632332 | 16.88126 | 17.060085 | 1,902,259 | 14.30996 |
A
|
2001-10-24
| 16.974249 | 17.346209 | 16.630901 | 17.324751 | 1,637,617 | 14.531963 |
A
|
2001-10-25
| 16.809729 | 17.260372 | 15.951359 | 17.260372 | 2,410,571 | 14.477964 |
A
|
2001-10-26
| 17.095852 | 17.58226 | 17.06724 | 17.410587 | 1,924,766 | 14.603967 |
A
|
2001-10-29
| 17.06724 | 17.074392 | 16.137339 | 16.402002 | 1,727,089 | 13.757967 |
A
|
2001-10-30
| 16.309013 | 16.452074 | 15.772532 | 15.879828 | 1,923,368 | 13.319968 |
A
|
2001-10-31
| 16.02289 | 16.595137 | 15.844063 | 15.9299 | 1,724,293 | 13.361969 |
A
|
2001-11-01
| 15.822604 | 16.452074 | 15.779685 | 16.380545 | 1,543,112 | 13.739968 |
A
|
2001-11-02
| 16.559372 | 16.773964 | 16.316166 | 16.666668 | 1,321,669 | 13.979965 |
A
|
2001-11-05
| 16.773964 | 17.739628 | 16.773964 | 17.510731 | 2,738,263 | 14.687964 |
A
|
2001-11-06
| 17.689556 | 18.233191 | 17.274677 | 18.233191 | 2,304,044 | 15.293962 |
A
|
2001-11-07
| 17.875536 | 18.075823 | 17.553648 | 17.668097 | 1,567,997 | 14.819963 |
A
|
2001-11-08
| 17.596567 | 18.412018 | 17.560801 | 17.703863 | 2,690,032 | 14.849964 |
A
|
2001-11-09
| 17.453505 | 17.839771 | 17.381973 | 17.739628 | 1,310,206 | 14.87996 |
A
|
2001-11-12
| 17.424892 | 17.739628 | 16.888412 | 17.625179 | 2,104,829 | 14.783963 |
A
|
2001-11-13
| 17.310444 | 17.88269 | 17.296137 | 17.846924 | 2,973,266 | 14.969966 |
A
|
2001-11-14
| 17.961372 | 18.383406 | 17.889843 | 18.104435 | 2,448,038 | 15.185959 |
A
|
2001-11-15
| 17.88269 | 18.161659 | 17.317596 | 17.904148 | 2,672,277 | 15.017963 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.