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
|
2004-04-07
| 23.032904 | 23.233191 | 22.532188 | 22.7897 | 3,353,383 | 19.115944 |
A
|
2004-04-08
| 22.854076 | 23.376251 | 22.58226 | 22.76824 | 2,306,420 | 19.097954 |
A
|
2004-04-12
| 22.76824 | 23.082975 | 22.711016 | 22.796852 | 1,325,584 | 19.121952 |
A
|
2004-04-13
| 22.818312 | 22.825464 | 21.93133 | 22.181688 | 3,510,098 | 18.605953 |
A
|
2004-04-14
| 22.002861 | 22.25322 | 21.781116 | 22.002861 | 3,193,591 | 18.45595 |
A
|
2004-04-15
| 22.103004 | 22.11731 | 21.030043 | 21.387697 | 4,098,237 | 17.939955 |
A
|
2004-04-16
| 22.031473 | 22.103004 | 21.144491 | 21.552217 | 4,137,940 | 18.077959 |
A
|
2004-04-19
| 21.494993 | 21.802574 | 21.323318 | 21.745352 | 2,512,905 | 18.23996 |
A
|
2004-04-20
| 21.852648 | 21.874105 | 20.55794 | 20.55794 | 4,013,239 | 17.243956 |
A
|
2004-04-21
| 20.779684 | 21.065807 | 20.743919 | 20.772532 | 5,752,351 | 17.423958 |
A
|
2004-04-22
| 20.743919 | 21.244635 | 20.414879 | 21.008583 | 3,742,726 | 17.621954 |
A
|
2004-04-23
| 20.937054 | 21.280401 | 20.786839 | 21.101574 | 3,408,883 | 17.699951 |
A
|
2004-04-26
| 21.101574 | 21.323318 | 20.643778 | 20.808298 | 3,066,513 | 17.453962 |
A
|
2004-04-27
| 20.815451 | 21.158798 | 20.529327 | 20.608011 | 2,374,503 | 17.285952 |
A
|
2004-04-28
| 20.457796 | 20.529327 | 20.121601 | 20.243204 | 3,082,450 | 16.979967 |
A
|
2004-04-29
| 20.135908 | 20.300428 | 19.535049 | 19.885551 | 3,176,815 | 16.67996 |
A
|
2004-04-30
| 19.921316 | 20.085836 | 19.248926 | 19.320457 | 3,051,554 | 16.205959 |
A
|
2004-05-03
| 19.34907 | 19.806868 | 19.170242 | 19.499285 | 4,148,565 | 16.355961 |
A
|
2004-05-04
| 19.635193 | 19.670959 | 18.597998 | 19.120173 | 7,329,015 | 16.037958 |
A
|
2004-05-05
| 19.11302 | 19.477825 | 19.020029 | 19.177397 | 5,333,370 | 16.085958 |
A
|
2004-05-06
| 19.027182 | 19.105865 | 18.741058 | 18.841202 | 2,469,986 | 15.803962 |
A
|
2004-05-07
| 18.741058 | 19.155937 | 18.676682 | 18.819742 | 4,021,487 | 15.785962 |
A
|
2004-05-10
| 18.490702 | 18.62661 | 17.918455 | 18.175966 | 6,914,228 | 15.245957 |
A
|
2004-05-11
| 18.383406 | 18.776825 | 18.240343 | 18.741058 | 5,423,122 | 15.719954 |
A
|
2004-05-12
| 18.748213 | 18.884121 | 18.082975 | 18.712446 | 5,729,004 | 15.695961 |
A
|
2004-05-13
| 18.41917 | 18.748213 | 18.183119 | 18.612303 | 4,103,829 | 15.611964 |
A
|
2004-05-14
| 18.612303 | 18.834049 | 18.168814 | 18.304722 | 3,197,925 | 15.353967 |
A
|
2004-05-17
| 18.204578 | 18.304722 | 17.875536 | 18.254648 | 4,593,548 | 15.31197 |
A
|
2004-05-18
| 18.741058 | 18.934193 | 17.525036 | 18.168814 | 12,886,065 | 15.239962 |
A
|
2004-05-19
| 18.383406 | 18.669527 | 17.997139 | 18.032904 | 7,976,429 | 15.125962 |
A
|
2004-05-20
| 17.95422 | 17.95422 | 17.381973 | 17.381973 | 5,571,030 | 14.579964 |
A
|
2004-05-21
| 17.460657 | 17.610872 | 17.260372 | 17.439199 | 3,700,786 | 14.627965 |
A
|
2004-05-24
| 17.539343 | 17.703863 | 17.346209 | 17.41774 | 4,494,570 | 14.609962 |
A
|
2004-05-25
| 17.453505 | 17.711016 | 17.024321 | 17.689556 | 6,729,972 | 14.837964 |
A
|
2004-05-26
| 17.775393 | 17.997139 | 17.703863 | 17.854076 | 5,301,076 | 14.97596 |
A
|
2004-05-27
| 17.939915 | 18.304722 | 17.88269 | 18.175966 | 5,504,066 | 15.245957 |
A
|
2004-05-28
| 18.175966 | 18.46209 | 18.011444 | 18.383406 | 4,778,224 | 15.419963 |
A
|
2004-06-01
| 18.204578 | 18.512159 | 18.168814 | 18.454935 | 6,360,760 | 15.479962 |
A
|
2004-06-02
| 18.46209 | 18.505007 | 18.025751 | 18.168814 | 4,273,267 | 15.239962 |
A
|
2004-06-03
| 18.097282 | 18.218884 | 17.918455 | 17.918455 | 4,591,591 | 15.029963 |
A
|
2004-06-04
| 18.097282 | 18.27611 | 17.982834 | 18.040056 | 3,632,284 | 15.131966 |
A
|
2004-06-07
| 18.204578 | 19.012877 | 18.183119 | 18.962805 | 5,046,640 | 15.905958 |
A
|
2004-06-08
| 18.984262 | 19.034334 | 18.762518 | 18.998569 | 3,578,321 | 15.935961 |
A
|
2004-06-09
| 18.998569 | 19.127325 | 18.712446 | 18.741058 | 4,552,168 | 15.719954 |
A
|
2004-06-10
| 18.705294 | 18.862661 | 18.612303 | 18.81259 | 2,310,614 | 15.779962 |
A
|
2004-06-14
| 18.776825 | 18.776825 | 18.41917 | 18.46209 | 3,486,332 | 15.485965 |
A
|
2004-06-15
| 18.562231 | 18.776825 | 18.476395 | 18.62661 | 3,746,780 | 15.623964 |
A
|
2004-06-16
| 18.676682 | 18.676682 | 18.454935 | 18.648069 | 2,124,541 | 15.641966 |
A
|
2004-06-17
| 18.505007 | 18.526466 | 18.154507 | 18.290415 | 3,128,724 | 15.341958 |
A
|
2004-06-18
| 18.290415 | 18.705294 | 18.154507 | 18.519314 | 3,634,520 | 15.533963 |
A
|
2004-06-21
| 18.519314 | 18.62661 | 18.254648 | 18.297567 | 2,256,791 | 15.347963 |
A
|
2004-06-22
| 18.261803 | 18.834049 | 18.190271 | 18.690987 | 3,872,320 | 15.677957 |
A
|
2004-06-23
| 18.741058 | 19.384834 | 18.741058 | 19.341917 | 3,722,175 | 16.223957 |
A
|
2004-06-24
| 19.656652 | 20.135908 | 19.585121 | 19.62804 | 5,794,011 | 16.463961 |
A
|
2004-06-25
| 19.62804 | 21.137339 | 19.542204 | 21.108727 | 10,515,337 | 17.705956 |
A
|
2004-06-28
| 21.108727 | 21.108727 | 20.679543 | 20.708155 | 4,594,387 | 17.369955 |
A
|
2004-06-29
| 20.629471 | 21.23033 | 20.615166 | 21.18741 | 4,112,217 | 17.771957 |
A
|
2004-06-30
| 21.173103 | 21.216022 | 20.851215 | 20.944206 | 4,187,010 | 17.567949 |
A
|
2004-07-01
| 20.829758 | 20.851215 | 20.135908 | 20.486408 | 4,608,787 | 17.183952 |
A
|
2004-07-02
| 20.400572 | 20.436338 | 20.085836 | 20.221745 | 2,314,249 | 16.961956 |
A
|
2004-07-06
| 20.085836 | 20.736767 | 19.613733 | 19.613733 | 3,629,488 | 16.451962 |
A
|
2004-07-07
| 19.542204 | 19.878399 | 19.520744 | 19.542204 | 3,283,063 | 16.391954 |
A
|
2004-07-08
| 19.520744 | 19.656652 | 19.213161 | 19.220316 | 2,949,081 | 16.121964 |
A
|
2004-07-09
| 19.313305 | 19.62804 | 19.16309 | 19.198856 | 2,661,373 | 16.10396 |
A
|
2004-07-12
| 18.95565 | 18.962805 | 18.526466 | 18.81259 | 4,414,465 | 15.779962 |
A
|
2004-07-13
| 18.81259 | 19.062946 | 18.690987 | 18.798283 | 2,807,324 | 15.767961 |
A
|
2004-07-14
| 18.562231 | 18.998569 | 18.347639 | 18.454935 | 3,624,175 | 15.479962 |
A
|
2004-07-15
| 18.669527 | 18.705294 | 18.290415 | 18.483547 | 3,409,582 | 15.503956 |
A
|
2004-07-16
| 18.562231 | 18.669527 | 18.061516 | 18.104435 | 2,537,230 | 15.185959 |
A
|
2004-07-19
| 18.032904 | 18.340487 | 17.889843 | 18.025751 | 2,576,374 | 15.119962 |
A
|
2004-07-20
| 17.947067 | 18.662374 | 17.753935 | 18.447783 | 4,263,760 | 15.473955 |
A
|
2004-07-21
| 18.526466 | 18.919886 | 17.489269 | 17.525036 | 5,453,878 | 14.699964 |
A
|
2004-07-22
| 17.439199 | 17.825464 | 17.238913 | 17.775393 | 4,709,862 | 14.909961 |
A
|
2004-07-23
| 17.632332 | 17.632332 | 16.852648 | 16.852648 | 5,388,731 | 14.135966 |
A
|
2004-07-26
| 16.88126 | 17.010014 | 16.416309 | 16.587982 | 4,041,618 | 13.913965 |
A
|
2004-07-27
| 16.487841 | 16.766809 | 16.323318 | 16.630901 | 4,616,615 | 13.949964 |
A
|
2004-07-28
| 16.523605 | 16.638054 | 16.18741 | 16.316166 | 5,490,365 | 13.685963 |
A
|
2004-07-29
| 16.487841 | 16.945637 | 16.487841 | 16.845493 | 5,296,183 | 14.129967 |
A
|
2004-07-30
| 16.816881 | 17.181688 | 16.623749 | 17.031473 | 4,327,369 | 14.285962 |
A
|
2004-08-02
| 17.038628 | 17.281832 | 16.809729 | 17.188841 | 2,675,213 | 14.417961 |
A
|
2004-08-03
| 17.167381 | 17.203148 | 16.466381 | 16.58083 | 3,317,454 | 13.907963 |
A
|
2004-08-04
| 16.552217 | 16.595137 | 16.058655 | 16.416309 | 3,509,260 | 13.769964 |
A
|
2004-08-05
| 16.366238 | 16.573677 | 16.115879 | 16.130186 | 1,995,925 | 13.529968 |
A
|
2004-08-06
| 15.858369 | 16.008583 | 15.572246 | 15.629471 | 2,657,458 | 13.109971 |
A
|
2004-08-09
| 15.643777 | 15.858369 | 15.486409 | 15.736767 | 2,351,995 | 13.199967 |
A
|
2004-08-10
| 15.808298 | 16.452074 | 15.779685 | 16.351931 | 4,130,950 | 13.715968 |
A
|
2004-08-11
| 16.344778 | 16.344778 | 15.300429 | 15.572246 | 7,051,512 | 13.061968 |
A
|
2004-08-12
| 15.579399 | 15.579399 | 13.955651 | 14.077253 | 10,592,786 | 11.807972 |
A
|
2004-08-13
| 15.293276 | 15.46495 | 14.306152 | 14.678112 | 11,596,550 | 12.311972 |
A
|
2004-08-16
| 14.556509 | 14.914163 | 14.549356 | 14.821173 | 3,200,162 | 12.43197 |
A
|
2004-08-17
| 14.964235 | 15.228898 | 14.914163 | 15.157368 | 4,587,677 | 12.713968 |
A
|
2004-08-18
| 15.193133 | 15.579399 | 15.135908 | 15.572246 | 3,756,566 | 13.061968 |
A
|
2004-08-19
| 15.572246 | 15.722461 | 15.450644 | 15.600858 | 3,080,353 | 13.08597 |
A
|
2004-08-20
| 15.579399 | 15.972818 | 15.457797 | 15.879828 | 2,047,930 | 13.319968 |
A
|
2004-08-23
| 15.979971 | 16.094421 | 15.701001 | 15.844063 | 2,579,729 | 13.289968 |
A
|
2004-08-24
| 15.879828 | 15.908441 | 15.350501 | 15.457797 | 2,774,611 | 12.965965 |
A
|
2004-08-25
| 15.436338 | 15.758226 | 15.228898 | 15.708155 | 3,653,533 | 13.175968 |
A
|
2004-08-26
| 15.701001 | 15.808298 | 15.321888 | 15.436338 | 3,939,424 | 12.947968 |
A
|
2004-08-27
| 15.500715 | 15.615165 | 15.422031 | 15.479256 | 1,972,298 | 12.983966 |
A
|
2004-08-30
| 15.379113 | 15.407725 | 15.064378 | 15.114449 | 3,014,507 | 12.677969 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.