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
|
2003-11-12
| 18.512159 | 19.313305 | 18.404863 | 19.220316 | 3,873,718 | 16.121964 |
A
|
2003-11-13
| 19.277538 | 19.391989 | 18.884121 | 18.95565 | 3,241,822 | 15.899962 |
A
|
2003-11-14
| 18.95565 | 19.599428 | 18.95565 | 19.034334 | 4,589,774 | 15.965961 |
A
|
2003-11-17
| 19.034334 | 19.313305 | 18.311874 | 19.134478 | 6,865,718 | 16.049965 |
A
|
2003-11-18
| 20.672388 | 20.994278 | 19.799713 | 19.864092 | 11,798,141 | 16.661964 |
A
|
2003-11-19
| 19.763948 | 19.964235 | 19.599428 | 19.81402 | 3,588,526 | 16.619953 |
A
|
2003-11-20
| 19.635193 | 20.014305 | 19.477825 | 19.48498 | 2,583,504 | 16.343958 |
A
|
2003-11-21
| 19.48498 | 19.520744 | 19.14163 | 19.449213 | 3,320,110 | 16.313957 |
A
|
2003-11-24
| 19.48498 | 19.921316 | 19.449213 | 19.81402 | 3,855,404 | 16.619953 |
A
|
2003-11-25
| 19.81402 | 20.02146 | 19.670959 | 19.871244 | 2,946,704 | 16.667959 |
A
|
2003-11-26
| 19.892704 | 20.171675 | 19.885551 | 20.050072 | 2,086,235 | 16.817949 |
A
|
2003-11-28
| 19.957083 | 20.257511 | 19.957083 | 20.228897 | 1,332,574 | 16.967958 |
A
|
2003-12-01
| 20.343348 | 20.343348 | 20.100143 | 20.228897 | 3,194,710 | 16.967958 |
A
|
2003-12-02
| 20.228897 | 20.307583 | 19.828325 | 19.885551 | 3,279,708 | 16.67996 |
A
|
2003-12-03
| 19.885551 | 20.286123 | 19.885551 | 20.243204 | 5,003,023 | 16.979967 |
A
|
2003-12-04
| 20.207439 | 20.314735 | 19.878399 | 20.02146 | 4,743,134 | 16.793962 |
A
|
2003-12-05
| 19.778255 | 20.228897 | 19.155937 | 19.256081 | 3,072,944 | 16.151955 |
A
|
2003-12-08
| 19.263233 | 19.699572 | 19.134478 | 19.642345 | 2,987,666 | 16.475965 |
A
|
2003-12-09
| 19.821173 | 19.949928 | 19.177397 | 19.213161 | 3,697,990 | 16.115957 |
A
|
2003-12-10
| 19.14163 | 19.384834 | 18.805435 | 18.97711 | 4,613,120 | 15.917962 |
A
|
2003-12-11
| 19.048641 | 19.606581 | 19.048641 | 19.520744 | 2,696,602 | 16.373959 |
A
|
2003-12-12
| 19.563662 | 19.613733 | 19.370529 | 19.492132 | 2,314,808 | 16.349958 |
A
|
2003-12-15
| 19.62804 | 19.842632 | 19.313305 | 19.391989 | 3,442,575 | 16.265961 |
A
|
2003-12-16
| 19.277538 | 19.749641 | 19.191702 | 19.642345 | 2,578,611 | 16.475965 |
A
|
2003-12-17
| 19.678112 | 19.685265 | 19.14163 | 19.44206 | 2,362,480 | 16.307955 |
A
|
2003-12-18
| 19.313305 | 20.100143 | 19.313305 | 19.899857 | 3,739,370 | 16.691957 |
A
|
2003-12-19
| 20.18598 | 20.207439 | 19.914164 | 20.02146 | 5,827,144 | 16.793962 |
A
|
2003-12-22
| 20.028612 | 20.386267 | 19.914164 | 20.293276 | 2,859,469 | 17.021952 |
A
|
2003-12-23
| 20.171675 | 20.314735 | 20.107296 | 20.221745 | 2,761,330 | 16.961956 |
A
|
2003-12-24
| 20.128756 | 20.207439 | 20 | 20.078684 | 742,058 | 16.841948 |
A
|
2003-12-26
| 20.014305 | 20.121601 | 19.971388 | 19.992847 | 661,114 | 16.769964 |
A
|
2003-12-29
| 20.014305 | 20.464951 | 19.957083 | 20.450644 | 2,033,671 | 17.153961 |
A
|
2003-12-30
| 20.422031 | 20.629471 | 20.386267 | 20.529327 | 1,762,039 | 17.219959 |
A
|
2003-12-31
| 20.493563 | 21.04435 | 20.422031 | 20.915594 | 3,234,273 | 17.543945 |
A
|
2004-01-02
| 20.922747 | 20.951359 | 20.586552 | 20.600859 | 2,839,478 | 17.279961 |
A
|
2004-01-05
| 21.101574 | 21.144491 | 20.894135 | 21.137339 | 5,234,531 | 17.729954 |
A
|
2004-01-06
| 21.137339 | 21.816881 | 21.080114 | 21.802574 | 4,921,100 | 18.287951 |
A
|
2004-01-07
| 21.816881 | 22.081545 | 21.67382 | 22.081545 | 4,231,606 | 18.521954 |
A
|
2004-01-08
| 22.095852 | 23.11874 | 22.052933 | 23.09013 | 7,320,487 | 19.367952 |
A
|
2004-01-09
| 22.961372 | 23.204578 | 22.818312 | 22.925608 | 4,026,659 | 19.22995 |
A
|
2004-01-12
| 22.925608 | 23.190271 | 22.60372 | 23.175966 | 3,736,854 | 19.439957 |
A
|
2004-01-13
| 23.211731 | 23.319027 | 22.918455 | 23.061516 | 5,497,635 | 19.343956 |
A
|
2004-01-14
| 23.06867 | 23.147352 | 22.88269 | 22.989986 | 4,808,421 | 19.283949 |
A
|
2004-01-15
| 23.06867 | 23.569386 | 22.896996 | 23.540773 | 6,278,977 | 19.745947 |
A
|
2004-01-16
| 23.547926 | 24.585121 | 23.426323 | 24.499285 | 5,920,390 | 20.54995 |
A
|
2004-01-20
| 24.499285 | 24.520744 | 24.005722 | 24.327612 | 5,185,601 | 20.405958 |
A
|
2004-01-21
| 24.391989 | 25 | 24.170242 | 24.871244 | 6,111,217 | 20.861942 |
A
|
2004-01-22
| 24.871244 | 25.078684 | 24.306152 | 24.306152 | 5,006,797 | 20.387953 |
A
|
2004-01-23
| 24.313305 | 24.434908 | 23.776825 | 23.919886 | 3,013,249 | 20.063946 |
A
|
2004-01-26
| 23.676682 | 27.074392 | 23.612303 | 24.256081 | 4,920,261 | 20.345949 |
A
|
2004-01-27
| 26.716738 | 27.753935 | 25.751074 | 25.822603 | 30,615,082 | 21.659943 |
A
|
2004-01-28
| 25.987123 | 26.294706 | 25.715307 | 25.715307 | 7,704,378 | 21.569948 |
A
|
2004-01-29
| 25.793991 | 26.101574 | 25.071531 | 25.500715 | 5,479,601 | 21.389944 |
A
|
2004-01-30
| 25.486408 | 26.509298 | 25.286123 | 26.366238 | 7,774,418 | 22.115948 |
A
|
2004-02-02
| 26.430614 | 26.645206 | 25.901287 | 26.051502 | 4,275,224 | 21.851948 |
A
|
2004-02-03
| 25.786839 | 26.287554 | 25.751074 | 26.094421 | 5,228,240 | 21.887945 |
A
|
2004-02-04
| 25.965666 | 25.965666 | 25.207439 | 25.250359 | 3,855,544 | 21.179953 |
A
|
2004-02-05
| 25.236052 | 25.55794 | 25.150215 | 25.200287 | 3,129,563 | 21.137943 |
A
|
2004-02-06
| 25.171675 | 26.359083 | 25.143063 | 26.359083 | 4,833,026 | 22.10994 |
A
|
2004-02-09
| 26.387697 | 26.788269 | 26.337626 | 26.53791 | 4,809,400 | 22.259947 |
A
|
2004-02-10
| 26.39485 | 26.809729 | 26.323318 | 26.731045 | 2,709,604 | 22.421947 |
A
|
2004-02-11
| 26.680973 | 26.902718 | 26.39485 | 26.752504 | 3,919,153 | 22.439945 |
A
|
2004-02-12
| 26.573677 | 26.773964 | 26.287554 | 26.409157 | 2,975,643 | 22.151949 |
A
|
2004-02-13
| 26.452074 | 26.645206 | 26.251787 | 26.523605 | 2,794,602 | 22.247953 |
A
|
2004-02-17
| 26.523605 | 26.90987 | 26.366238 | 26.816881 | 4,165,760 | 22.493942 |
A
|
2004-02-18
| 25.751074 | 26.244635 | 25.257511 | 25.736767 | 12,329,102 | 21.587948 |
A
|
2004-02-19
| 26.037195 | 26.251787 | 25.751074 | 25.815451 | 5,293,527 | 21.65395 |
A
|
2004-02-20
| 25.815451 | 25.815451 | 25 | 25.071531 | 4,866,298 | 21.029943 |
A
|
2004-02-23
| 24.97854 | 24.985695 | 23.869814 | 24.120173 | 5,168,126 | 20.231955 |
A
|
2004-02-24
| 23.962805 | 24.391989 | 23.748213 | 24.14163 | 6,072,213 | 20.249949 |
A
|
2004-02-25
| 23.819742 | 24.492132 | 23.819742 | 24.284693 | 3,626,831 | 20.369949 |
A
|
2004-02-26
| 24.284693 | 24.62804 | 24.127325 | 24.463518 | 2,824,799 | 20.519949 |
A
|
2004-02-27
| 24.463518 | 24.62804 | 24.155937 | 24.456366 | 4,298,011 | 20.513945 |
A
|
2004-03-01
| 24.420601 | 24.670959 | 24.263233 | 24.556509 | 3,855,964 | 20.597952 |
A
|
2004-03-02
| 24.556509 | 24.849785 | 24.420601 | 24.48498 | 2,838,779 | 20.537952 |
A
|
2004-03-03
| 24.48498 | 24.520744 | 24.14163 | 24.299 | 2,549,672 | 20.381945 |
A
|
2004-03-04
| 24.327612 | 24.370529 | 24.148785 | 24.284693 | 2,212,615 | 20.369949 |
A
|
2004-03-05
| 24.14163 | 25.035765 | 24.105865 | 24.899857 | 3,723,713 | 20.88595 |
A
|
2004-03-08
| 24.892704 | 24.942776 | 24.048641 | 24.048641 | 3,055,469 | 20.171955 |
A
|
2004-03-09
| 24.577969 | 24.577969 | 23.426323 | 23.483547 | 5,951,566 | 19.697947 |
A
|
2004-03-10
| 23.60515 | 23.733906 | 22.575108 | 22.575108 | 7,794,549 | 18.935942 |
A
|
2004-03-11
| 22.460657 | 22.88269 | 21.602289 | 21.602289 | 8,635,027 | 18.119955 |
A
|
2004-03-12
| 21.602289 | 22.825464 | 21.602289 | 22.639484 | 6,545,296 | 18.989954 |
A
|
2004-03-15
| 22.610872 | 22.761087 | 20.987123 | 21.652361 | 4,585,160 | 18.161959 |
A
|
2004-03-16
| 21.638054 | 21.802574 | 21.258942 | 21.595137 | 4,920,820 | 18.113955 |
A
|
2004-03-17
| 21.67382 | 22.854076 | 21.666668 | 22.625179 | 5,753,329 | 18.977953 |
A
|
2004-03-18
| 22.317596 | 22.381973 | 21.795422 | 21.888412 | 4,859,308 | 18.359962 |
A
|
2004-03-19
| 22.103004 | 22.281832 | 21.766809 | 21.852648 | 4,410,690 | 18.329954 |
A
|
2004-03-22
| 21.709585 | 21.902718 | 21.330473 | 21.573677 | 4,468,987 | 18.095963 |
A
|
2004-03-23
| 21.602289 | 21.67382 | 20.608011 | 20.672388 | 6,607,927 | 17.339966 |
A
|
2004-03-24
| 20.701 | 21.287554 | 20.600859 | 20.937054 | 5,443,393 | 17.561956 |
A
|
2004-03-25
| 21.244635 | 22.145924 | 21.101574 | 21.959944 | 4,737,403 | 18.419958 |
A
|
2004-03-26
| 21.824034 | 22.296137 | 21.738197 | 22.024321 | 3,302,775 | 18.473957 |
A
|
2004-03-29
| 22.174536 | 22.596567 | 22.174536 | 22.367668 | 3,513,593 | 18.761955 |
A
|
2004-03-30
| 22.389128 | 22.589413 | 22.174536 | 22.503576 | 3,018,701 | 18.875954 |
A
|
2004-03-31
| 22.532188 | 22.861231 | 22.460657 | 22.625179 | 3,512,615 | 18.977953 |
A
|
2004-04-01
| 22.625179 | 22.889843 | 22.539343 | 22.632332 | 3,145,220 | 18.983959 |
A
|
2004-04-02
| 22.925608 | 23.175966 | 22.689556 | 23.11874 | 4,838,478 | 19.391947 |
A
|
2004-04-05
| 23.054363 | 23.311874 | 22.861231 | 23.204578 | 3,123,551 | 19.463947 |
A
|
2004-04-06
| 22.961372 | 23.390558 | 22.7897 | 23.333332 | 2,963,061 | 19.571951 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.