symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-23 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
|
2002-04-15
| 23.1402 | 23.46209 | 22.854076 | 23.204578 | 2,407,915 | 19.463953 |
A
|
2002-04-16
| 23.569386 | 24.320457 | 23.469242 | 24.248926 | 9,356,395 | 20.339947 |
A
|
2002-04-17
| 24.499285 | 25.050072 | 24.284693 | 25.014305 | 4,315,486 | 20.981947 |
A
|
2002-04-18
| 24.785408 | 24.856937 | 23.97711 | 24.749641 | 3,828,423 | 20.759951 |
A
|
2002-04-19
| 25.035765 | 25.228897 | 24.907009 | 25.035765 | 3,715,604 | 20.999947 |
A
|
2002-04-22
| 24.721029 | 24.785408 | 23.741058 | 24.14163 | 2,904,345 | 20.24995 |
A
|
2002-04-23
| 24.14163 | 24.535049 | 23.097282 | 23.111588 | 8,178,300 | 19.38595 |
A
|
2002-04-24
| 23.283262 | 23.454935 | 22.25322 | 22.267525 | 4,041,478 | 18.67795 |
A
|
2002-04-25
| 22.103004 | 22.331903 | 21.423462 | 22.138769 | 3,438,940 | 18.569948 |
A
|
2002-04-26
| 22.174536 | 22.317596 | 21.316166 | 21.430614 | 2,454,888 | 17.975954 |
A
|
2002-04-29
| 21.280401 | 21.802574 | 21.02289 | 21.20887 | 4,021,347 | 17.789961 |
A
|
2002-04-30
| 21.351931 | 21.852648 | 21.094421 | 21.494993 | 2,715,895 | 18.029957 |
A
|
2002-05-01
| 21.459227 | 22.06724 | 20.743919 | 21.773964 | 3,447,748 | 18.263958 |
A
|
2002-05-02
| 21.602289 | 21.609442 | 20.743919 | 20.815451 | 3,960,674 | 17.459955 |
A
|
2002-05-03
| 20.743919 | 20.801144 | 20.278971 | 20.393419 | 3,502,409 | 17.105955 |
A
|
2002-05-06
| 20.228897 | 20.872675 | 19.914164 | 19.921316 | 2,487,042 | 16.709963 |
A
|
2002-05-07
| 20.314735 | 20.386267 | 19.856937 | 19.892704 | 3,551,200 | 16.685963 |
A
|
2002-05-08
| 20.600859 | 21.888412 | 20.565092 | 21.487841 | 3,331,015 | 18.023956 |
A
|
2002-05-09
| 21.280401 | 21.516453 | 20.500715 | 20.55794 | 4,998,549 | 17.243958 |
A
|
2002-05-10
| 20.565092 | 20.701 | 19.613733 | 19.992847 | 3,757,405 | 16.76996 |
A
|
2002-05-13
| 19.992847 | 20.715307 | 19.81402 | 20.357655 | 2,274,686 | 17.07596 |
A
|
2002-05-14
| 21.67382 | 22.353361 | 21.316166 | 22.2103 | 4,304,023 | 18.629957 |
A
|
2002-05-15
| 21.459227 | 21.924177 | 21.258942 | 21.280401 | 3,405,528 | 17.849951 |
A
|
2002-05-16
| 21.280401 | 21.316166 | 20.922747 | 21.173103 | 3,368,481 | 17.759949 |
A
|
2002-05-17
| 21.244635 | 21.487841 | 20.386267 | 21.466381 | 5,153,727 | 18.005953 |
A
|
2002-05-20
| 21.173103 | 21.273247 | 20.894135 | 21.030043 | 2,588,956 | 17.639957 |
A
|
2002-05-21
| 21.108727 | 21.452074 | 20.221745 | 20.414879 | 2,499,904 | 17.123955 |
A
|
2002-05-22
| 20.414879 | 20.708155 | 19.821173 | 20.107296 | 3,736,295 | 16.865959 |
A
|
2002-05-23
| 20.107296 | 20.243204 | 19.577969 | 19.907009 | 2,972,707 | 16.697954 |
A
|
2002-05-24
| 19.907009 | 19.992847 | 19.420601 | 19.527897 | 2,640,123 | 16.379951 |
A
|
2002-05-28
| 19.563662 | 19.949928 | 19.248926 | 19.413448 | 1,857,103 | 16.283953 |
A
|
2002-05-29
| 19.263233 | 19.384834 | 19.098713 | 19.098713 | 1,714,228 | 16.019968 |
A
|
2002-05-30
| 19.027182 | 19.098713 | 18.204578 | 18.690987 | 4,138,220 | 15.677966 |
A
|
2002-05-31
| 18.690987 | 19.184549 | 18.597998 | 18.862661 | 2,989,343 | 15.821952 |
A
|
2002-06-03
| 18.948498 | 18.991417 | 18.06867 | 18.261803 | 1,863,814 | 15.317963 |
A
|
2002-06-04
| 18.261803 | 18.412018 | 17.854076 | 18.233191 | 2,808,582 | 15.293965 |
A
|
2002-06-05
| 18.133047 | 18.268955 | 17.525036 | 17.95422 | 2,903,786 | 15.059958 |
A
|
2002-06-06
| 17.560801 | 18.512159 | 17.346209 | 17.618027 | 2,211,636 | 14.777964 |
A
|
2002-06-07
| 16.995708 | 17.267525 | 16.824034 | 16.952789 | 3,352,124 | 14.219963 |
A
|
2002-06-10
| 16.952789 | 18.047211 | 16.680973 | 17.689556 | 3,656,189 | 14.837963 |
A
|
2002-06-11
| 17.711016 | 18.597998 | 17.711016 | 18.06867 | 6,978,956 | 15.155966 |
A
|
2002-06-12
| 18.06867 | 18.383406 | 17.310444 | 17.646639 | 3,401,753 | 14.801962 |
A
|
2002-06-13
| 17.739628 | 17.796852 | 17.103004 | 17.167381 | 3,964,309 | 14.399961 |
A
|
2002-06-14
| 16.630901 | 17.110157 | 16.452074 | 16.809729 | 3,019,680 | 14.099967 |
A
|
2002-06-17
| 17.131617 | 18.290415 | 17.060085 | 18.032904 | 4,357,985 | 15.125963 |
A
|
2002-06-18
| 18.097282 | 18.576538 | 17.725323 | 18.075823 | 3,367,223 | 15.161957 |
A
|
2002-06-19
| 17.682404 | 17.868383 | 17.060085 | 17.381973 | 3,960,254 | 14.579964 |
A
|
2002-06-20
| 17.310444 | 17.703863 | 17.017166 | 17.167381 | 3,845,199 | 14.399961 |
A
|
2002-06-21
| 17.167381 | 17.303289 | 16.831186 | 17.138769 | 4,192,742 | 14.375965 |
A
|
2002-06-24
| 17.167381 | 17.696711 | 16.831186 | 17.281832 | 4,355,469 | 14.495966 |
A
|
2002-06-25
| 17.668097 | 17.804007 | 16.824034 | 16.845493 | 2,742,596 | 14.129964 |
A
|
2002-06-26
| 16.459227 | 16.738197 | 16.02289 | 16.595137 | 3,285,999 | 13.919961 |
A
|
2002-06-27
| 16.623749 | 17.525036 | 16.595137 | 17.331903 | 1,979,428 | 14.537964 |
A
|
2002-06-28
| 17.153076 | 17.489269 | 16.845493 | 16.917025 | 3,194,290 | 14.189963 |
A
|
2002-07-01
| 16.773964 | 17.103004 | 16.323318 | 16.545065 | 2,621,250 | 13.877968 |
A
|
2002-07-02
| 16.344778 | 16.552217 | 15.386266 | 15.701001 | 4,059,093 | 13.169966 |
A
|
2002-07-03
| 15.55794 | 16.516453 | 15.393419 | 16.452074 | 4,723,702 | 13.799969 |
A
|
2002-07-05
| 16.452074 | 17.346209 | 16.416309 | 17.131617 | 2,448,178 | 14.369963 |
A
|
2002-07-08
| 17.167381 | 17.2103 | 16.137339 | 16.452074 | 3,802,560 | 13.799969 |
A
|
2002-07-09
| 16.380545 | 16.988556 | 16.094421 | 16.201717 | 2,677,869 | 13.589961 |
A
|
2002-07-10
| 16.487841 | 16.666668 | 15.786838 | 15.801144 | 2,426,648 | 13.253964 |
A
|
2002-07-11
| 15.736767 | 17.160229 | 15.450644 | 16.845493 | 3,783,687 | 14.129964 |
A
|
2002-07-12
| 16.988556 | 17.381973 | 16.53791 | 17.074392 | 4,418,379 | 14.321962 |
A
|
2002-07-15
| 16.824034 | 17.060085 | 15.979971 | 16.8598 | 2,868,277 | 14.141965 |
A
|
2002-07-16
| 16.351931 | 17.503576 | 16.237482 | 16.659513 | 3,817,519 | 13.973967 |
A
|
2002-07-17
| 16.838341 | 17.238913 | 15.758226 | 16.251787 | 3,594,398 | 13.631966 |
A
|
2002-07-18
| 16.237482 | 16.559372 | 15.479256 | 15.543634 | 3,083,149 | 13.037967 |
A
|
2002-07-19
| 15.364807 | 15.529328 | 14.577969 | 14.842632 | 4,639,403 | 12.449971 |
A
|
2002-07-22
| 14.62804 | 14.949928 | 14.091559 | 14.298999 | 4,534,553 | 11.993971 |
A
|
2002-07-23
| 14.341917 | 14.606581 | 13.898426 | 14.120172 | 4,120,325 | 11.843969 |
A
|
2002-07-24
| 13.948498 | 14.012876 | 12.925608 | 13.547926 | 6,324,552 | 11.363975 |
A
|
2002-07-25
| 13.340486 | 13.440629 | 11.444921 | 12.010014 | 6,308,195 | 10.073972 |
A
|
2002-07-26
| 12.195994 | 12.58226 | 12.095851 | 12.381974 | 3,480,601 | 10.385975 |
A
|
2002-07-29
| 12.553648 | 13.104435 | 12.553648 | 13.104435 | 3,001,786 | 10.991976 |
A
|
2002-07-30
| 13.104435 | 13.505007 | 12.589413 | 13.254649 | 4,749,705 | 11.117971 |
A
|
2002-07-31
| 13.340486 | 13.519313 | 12.76824 | 13.505007 | 2,289,085 | 11.327969 |
A
|
2002-08-01
| 13.247496 | 13.505007 | 12.589413 | 12.703863 | 3,884,343 | 10.655972 |
A
|
2002-08-02
| 12.374821 | 12.474964 | 11.623748 | 12.04578 | 2,628,659 | 10.10397 |
A
|
2002-08-05
| 12.160229 | 12.195994 | 11.037196 | 11.216023 | 1,910,926 | 9.407977 |
A
|
2002-08-06
| 11.39485 | 11.981402 | 11.39485 | 11.638054 | 1,985,999 | 9.761974 |
A
|
2002-08-07
| 12.145923 | 12.217454 | 11.409156 | 12.067239 | 2,245,328 | 10.121978 |
A
|
2002-08-08
| 12.160229 | 12.374821 | 11.416309 | 12.30329 | 2,956,351 | 10.319973 |
A
|
2002-08-09
| 11.895565 | 12.188841 | 11.716738 | 11.959943 | 2,253,995 | 10.031976 |
A
|
2002-08-12
| 11.659514 | 11.93133 | 11.444921 | 11.773963 | 1,577,224 | 9.875975 |
A
|
2002-08-13
| 11.773963 | 11.959943 | 11.344778 | 11.366237 | 3,225,326 | 9.533978 |
A
|
2002-08-14
| 11.280401 | 11.473534 | 10.772532 | 11.473534 | 3,490,806 | 9.623976 |
A
|
2002-08-15
| 11.695279 | 11.745351 | 11.373391 | 11.466381 | 3,332,972 | 9.617975 |
A
|
2002-08-16
| 11.437768 | 11.981402 | 11.094421 | 11.416309 | 4,784,515 | 9.575977 |
A
|
2002-08-19
| 11.344778 | 12.625179 | 11.30186 | 12.474964 | 4,195,398 | 10.463975 |
A
|
2002-08-20
| 11.623748 | 12.446352 | 11.266094 | 11.587983 | 10,734,263 | 9.719978 |
A
|
2002-08-21
| 11.695279 | 12.339056 | 11.48784 | 12.195994 | 3,668,911 | 10.229976 |
A
|
2002-08-22
| 12.131617 | 12.30329 | 11.809728 | 12.174535 | 3,439,360 | 10.211975 |
A
|
2002-08-23
| 12.060086 | 12.067239 | 11.459227 | 11.459227 | 2,544,500 | 9.611979 |
A
|
2002-08-26
| 11.459227 | 11.723891 | 11.459227 | 11.587983 | 2,231,348 | 9.719978 |
A
|
2002-08-27
| 11.595136 | 11.659514 | 10.729614 | 10.951359 | 4,642,898 | 9.185981 |
A
|
2002-08-28
| 10.858369 | 10.915594 | 10.593705 | 10.622318 | 4,611,583 | 8.909976 |
A
|
2002-08-29
| 10.264664 | 10.400572 | 10.157368 | 10.157368 | 8,322,853 | 8.519977 |
A
|
2002-08-30
| 9.942775 | 9.949928 | 9.53505 | 9.606581 | 5,418,229 | 8.057981 |
A
|
2002-09-03
| 9.53505 | 9.542203 | 9.127325 | 9.191702 | 7,009,292 | 7.709981 |
A
|
2002-09-04
| 9.327611 | 9.763948 | 9.298999 | 9.656652 | 4,638,983 | 8.099981 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.