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
|
2002-09-05
| 9.513591 | 9.821173 | 9.370529 | 9.81402 | 7,068,428 | 8.23198 |
A
|
2002-09-06
| 10.050072 | 10.264664 | 9.935622 | 10.121602 | 5,318,551 | 8.489984 |
A
|
2002-09-09
| 10.09299 | 10.586552 | 9.477825 | 10.536481 | 5,283,042 | 8.837979 |
A
|
2002-09-10
| 10.608011 | 11.158798 | 10.457797 | 10.922747 | 4,832,886 | 9.161978 |
A
|
2002-09-11
| 11.502146 | 11.502146 | 10.944206 | 11.037196 | 2,946,844 | 9.257978 |
A
|
2002-09-12
| 11.037196 | 11.39485 | 10.894134 | 10.922747 | 4,427,606 | 9.161978 |
A
|
2002-09-13
| 10.901288 | 11.065808 | 10.443491 | 10.715308 | 3,338,843 | 8.987982 |
A
|
2002-09-16
| 10.658083 | 10.865522 | 10.243205 | 10.436338 | 2,697,161 | 8.753979 |
A
|
2002-09-17
| 10.658083 | 10.765379 | 10.443491 | 10.55794 | 3,135,295 | 8.855982 |
A
|
2002-09-18
| 10.515021 | 10.586552 | 10.200286 | 10.550787 | 5,656,588 | 8.849976 |
A
|
2002-09-19
| 10.443491 | 10.443491 | 10.014306 | 10.064378 | 3,454,178 | 8.441979 |
A
|
2002-09-20
| 10.100143 | 10.236052 | 9.835479 | 9.992847 | 4,106,066 | 8.381982 |
A
|
2002-09-23
| 9.942775 | 9.978541 | 9.470672 | 9.549356 | 3,924,745 | 8.009979 |
A
|
2002-09-24
| 9.477825 | 9.799714 | 9.363376 | 9.44206 | 4,394,333 | 7.919981 |
A
|
2002-09-25
| 9.585122 | 10.236052 | 9.527897 | 10.064378 | 2,937,198 | 8.441979 |
A
|
2002-09-26
| 10.100143 | 10.228898 | 9.642346 | 9.856938 | 4,163,244 | 8.26798 |
A
|
2002-09-27
| 9.785408 | 10.021459 | 9.363376 | 9.363376 | 3,408,044 | 7.85398 |
A
|
2002-09-30
| 9.191702 | 9.620887 | 8.834049 | 9.341917 | 3,721,057 | 7.83598 |
A
|
2002-10-01
| 9.477825 | 9.477825 | 8.97711 | 9.334764 | 4,300,528 | 7.829979 |
A
|
2002-10-02
| 9.327611 | 9.62804 | 8.941345 | 8.941345 | 2,815,712 | 7.499978 |
A
|
2002-10-03
| 8.941345 | 9.0701 | 8.748212 | 8.798283 | 3,280,127 | 7.37998 |
A
|
2002-10-04
| 8.812589 | 8.869814 | 8.404864 | 8.440629 | 3,176,955 | 7.079984 |
A
|
2002-10-07
| 8.447783 | 8.941345 | 8.240343 | 8.240343 | 3,569,374 | 6.911983 |
A
|
2002-10-08
| 8.311874 | 8.869814 | 8.290415 | 8.748212 | 4,898,312 | 7.337984 |
A
|
2002-10-09
| 8.583691 | 8.669528 | 7.796853 | 7.796853 | 4,592,290 | 6.539984 |
A
|
2002-10-10
| 7.832618 | 7.961373 | 7.725322 | 7.761087 | 6,785,053 | 6.509983 |
A
|
2002-10-11
| 7.832618 | 8.054363 | 7.653791 | 7.796853 | 5,277,869 | 6.539984 |
A
|
2002-10-14
| 7.653791 | 7.997139 | 7.51073 | 7.875536 | 3,241,822 | 6.605982 |
A
|
2002-10-15
| 8.125894 | 8.583691 | 7.88269 | 8.490701 | 3,469,836 | 7.121982 |
A
|
2002-10-16
| 8.297568 | 8.440629 | 7.925608 | 8.04721 | 4,005,829 | 6.749982 |
A
|
2002-10-17
| 8.547926 | 8.655222 | 8.440629 | 8.655222 | 3,689,881 | 7.259984 |
A
|
2002-10-18
| 8.626609 | 8.712446 | 8.082976 | 8.655222 | 4,631,854 | 7.259984 |
A
|
2002-10-21
| 8.51216 | 9.012876 | 8.290415 | 8.962804 | 3,410,002 | 7.517979 |
A
|
2002-10-22
| 8.597997 | 8.869814 | 8.547926 | 8.798283 | 3,464,244 | 7.37998 |
A
|
2002-10-23
| 8.726753 | 8.905579 | 8.369099 | 8.583691 | 5,423,541 | 7.199982 |
A
|
2002-10-24
| 8.769671 | 9.692418 | 8.726753 | 9.334764 | 4,316,185 | 7.829979 |
A
|
2002-10-25
| 9.277539 | 9.370529 | 8.984263 | 9.25608 | 2,958,448 | 7.763979 |
A
|
2002-10-28
| 9.406295 | 9.971388 | 9.406295 | 9.670959 | 2,695,064 | 8.111979 |
A
|
2002-10-29
| 9.44206 | 9.656652 | 8.834049 | 9.098712 | 3,310,045 | 7.631981 |
A
|
2002-10-30
| 9.098712 | 9.978541 | 9.077253 | 9.921316 | 3,626,692 | 8.32198 |
A
|
2002-10-31
| 10 | 10.171674 | 9.699571 | 9.835479 | 4,303,463 | 8.249978 |
A
|
2002-11-01
| 9.771102 | 10.472103 | 9.44206 | 10.429185 | 2,990,042 | 8.747977 |
A
|
2002-11-04
| 10.550787 | 11.194564 | 10.515021 | 10.751073 | 4,131,649 | 9.017977 |
A
|
2002-11-05
| 10.729614 | 10.951359 | 10.507868 | 10.779685 | 2,230,509 | 9.041978 |
A
|
2002-11-06
| 10.74392 | 10.944206 | 10.422031 | 10.701001 | 2,202,829 | 8.975977 |
A
|
2002-11-07
| 10.543634 | 10.550787 | 10.021459 | 10.164521 | 2,371,288 | 8.525976 |
A
|
2002-11-08
| 10.014306 | 10.336195 | 9.856938 | 10.050072 | 2,492,914 | 8.42998 |
A
|
2002-11-11
| 9.856938 | 10.007153 | 9.656652 | 9.685265 | 1,644,328 | 8.123977 |
A
|
2002-11-12
| 9.685265 | 10.121602 | 9.685265 | 9.871245 | 2,148,866 | 8.27998 |
A
|
2002-11-13
| 9.656652 | 9.864092 | 9.434907 | 9.585122 | 3,037,714 | 8.039981 |
A
|
2002-11-14
| 9.585122 | 10.021459 | 9.44206 | 10 | 2,348,360 | 8.387977 |
A
|
2002-11-15
| 9.842632 | 10.321888 | 9.728183 | 9.871245 | 3,289,913 | 8.27998 |
A
|
2002-11-18
| 9.799714 | 10.071531 | 9.670959 | 9.728183 | 2,996,613 | 8.15998 |
A
|
2002-11-19
| 10.550787 | 12.2103 | 10.515021 | 11.874106 | 18,513,155 | 9.959974 |
A
|
2002-11-20
| 11.866953 | 12.30329 | 11.452074 | 12.167382 | 6,616,874 | 10.205976 |
A
|
2002-11-21
| 12.446352 | 13.261803 | 12.439199 | 13.04721 | 7,871,020 | 10.943972 |
A
|
2002-11-22
| 13.054363 | 13.412017 | 12.875536 | 13.054363 | 4,724,960 | 10.949972 |
A
|
2002-11-25
| 12.947067 | 14.020029 | 12.854077 | 13.969957 | 5,346,371 | 11.717971 |
A
|
2002-11-26
| 14.041488 | 14.041488 | 13.361946 | 13.41917 | 4,103,130 | 11.255974 |
A
|
2002-11-27
| 13.555079 | 14.020029 | 13.490701 | 14.005722 | 2,473,062 | 11.747972 |
A
|
2002-11-29
| 14.012876 | 14.055794 | 13.690987 | 13.88412 | 1,203,958 | 11.64597 |
A
|
2002-12-02
| 14.127325 | 14.413448 | 13.519313 | 13.805436 | 2,778,525 | 11.579971 |
A
|
2002-12-03
| 13.626609 | 13.633763 | 12.875536 | 12.918455 | 3,979,547 | 10.83597 |
A
|
2002-12-04
| 12.553648 | 12.560801 | 11.959943 | 12.238913 | 5,374,052 | 10.265975 |
A
|
2002-12-05
| 12.410587 | 12.496423 | 12.088698 | 12.124464 | 2,164,104 | 10.169974 |
A
|
2002-12-06
| 12.031474 | 12.281831 | 11.773963 | 12.010014 | 3,040,930 | 10.073974 |
A
|
2002-12-09
| 11.874106 | 12.017167 | 11.695279 | 11.731044 | 3,637,177 | 9.839972 |
A
|
2002-12-10
| 11.738197 | 12.288984 | 11.738197 | 12.274678 | 3,175,557 | 10.295976 |
A
|
2002-12-11
| 12.131617 | 12.725322 | 12.038627 | 12.389127 | 3,119,637 | 10.391972 |
A
|
2002-12-12
| 12.339056 | 12.618026 | 12.160229 | 12.288984 | 3,609,776 | 10.307974 |
A
|
2002-12-13
| 12.160229 | 12.30329 | 11.866953 | 12.30329 | 2,967,535 | 10.319974 |
A
|
2002-12-16
| 12.30329 | 12.682403 | 12.274678 | 12.60372 | 2,107,345 | 10.571972 |
A
|
2002-12-17
| 12.60372 | 12.825465 | 12.246066 | 12.446352 | 1,809,851 | 10.439974 |
A
|
2002-12-18
| 12.30329 | 12.746781 | 11.874106 | 12.052933 | 2,022,487 | 10.109975 |
A
|
2002-12-19
| 11.874106 | 12.274678 | 11.781116 | 11.988555 | 2,774,890 | 10.055975 |
A
|
2002-12-20
| 12.017167 | 12.875536 | 12.017167 | 12.875536 | 5,106,475 | 10.799973 |
A
|
2002-12-23
| 12.811159 | 13.354793 | 12.761087 | 13.261803 | 4,253,415 | 11.123977 |
A
|
2002-12-24
| 13.1402 | 13.226037 | 12.968526 | 13.040057 | 1,109,453 | 10.937972 |
A
|
2002-12-26
| 13.111588 | 13.354793 | 13.04721 | 13.090129 | 1,710,034 | 10.979975 |
A
|
2002-12-27
| 12.982833 | 13.226037 | 12.95422 | 13.018598 | 1,558,351 | 10.919968 |
A
|
2002-12-30
| 12.911302 | 13.061516 | 12.553648 | 12.88269 | 2,297,333 | 10.805971 |
A
|
2002-12-31
| 12.839771 | 13.011445 | 12.725322 | 12.846924 | 1,627,971 | 10.77597 |
A
|
2003-01-02
| 13.032904 | 13.726753 | 12.97568 | 13.690987 | 3,381,063 | 11.483971 |
A
|
2003-01-03
| 13.590844 | 13.905579 | 13.462089 | 13.626609 | 2,622,508 | 11.429973 |
A
|
2003-01-06
| 13.590844 | 14.384835 | 13.590844 | 14.277539 | 5,549,501 | 11.97597 |
A
|
2003-01-07
| 14.248927 | 14.520744 | 14.077253 | 14.148784 | 3,382,880 | 11.867969 |
A
|
2003-01-08
| 14.091559 | 14.091559 | 13.426323 | 13.462089 | 3,193,871 | 11.291966 |
A
|
2003-01-09
| 13.555079 | 14.127325 | 13.555079 | 13.998569 | 4,507,711 | 11.741973 |
A
|
2003-01-10
| 13.876967 | 14.306152 | 13.726753 | 14.234621 | 4,188,967 | 11.939968 |
A
|
2003-01-13
| 14.291845 | 14.463519 | 13.876967 | 14.034335 | 1,796,710 | 11.771971 |
A
|
2003-01-14
| 14.034335 | 14.34907 | 13.955651 | 14.241774 | 4,009,604 | 11.945971 |
A
|
2003-01-15
| 14.248927 | 14.306152 | 13.397711 | 13.505007 | 3,806,474 | 11.327972 |
A
|
2003-01-16
| 13.733906 | 13.941345 | 13.276109 | 13.361946 | 2,895,258 | 11.207973 |
A
|
2003-01-17
| 13.183119 | 13.190272 | 12.746781 | 12.911302 | 2,108,324 | 10.829971 |
A
|
2003-01-21
| 13.16166 | 13.23319 | 12.625179 | 12.653791 | 2,523,250 | 10.613976 |
A
|
2003-01-22
| 12.553648 | 12.703863 | 12.432046 | 12.460658 | 3,072,944 | 10.451975 |
A
|
2003-01-23
| 12.625179 | 12.753934 | 12.253219 | 12.424893 | 3,431,111 | 10.421972 |
A
|
2003-01-24
| 12.432046 | 12.560801 | 11.945637 | 11.945637 | 3,558,609 | 10.019976 |
A
|
2003-01-27
| 11.702432 | 11.959943 | 11.530758 | 11.609442 | 2,669,761 | 9.737978 |
A
|
2003-01-28
| 11.680973 | 12.088698 | 11.587983 | 12.017167 | 3,152,490 | 10.079975 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.