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
|
2003-06-23
| 13.590844 | 13.655222 | 13.447783 | 13.51216 | 2,128,874 | 11.333971 |
A
|
2003-06-24
| 13.447783 | 13.505007 | 13.125894 | 13.412017 | 2,842,833 | 11.249972 |
A
|
2003-06-25
| 13.247496 | 13.597997 | 13.247496 | 13.533619 | 3,236,650 | 11.351971 |
A
|
2003-06-26
| 13.519313 | 13.912732 | 13.340486 | 13.841202 | 3,374,772 | 11.609968 |
A
|
2003-06-27
| 13.69814 | 14.263233 | 13.626609 | 13.984263 | 3,501,431 | 11.729971 |
A
|
2003-06-30
| 13.948498 | 14.134478 | 13.919886 | 13.984263 | 2,364,298 | 11.729971 |
A
|
2003-07-01
| 13.919886 | 14.241774 | 13.805436 | 14.241774 | 4,405,797 | 11.945971 |
A
|
2003-07-02
| 14.270386 | 14.549356 | 14.134478 | 14.520744 | 5,441,016 | 12.17997 |
A
|
2003-07-03
| 14.434907 | 14.44206 | 14.177396 | 14.298999 | 2,519,336 | 11.99397 |
A
|
2003-07-07
| 14.406295 | 15.228898 | 14.406295 | 15.228898 | 5,971,138 | 12.773967 |
A
|
2003-07-08
| 15.228898 | 15.529328 | 14.928469 | 15.507868 | 2,929,789 | 13.007965 |
A
|
2003-07-09
| 15.493562 | 15.701001 | 15.028612 | 15.572246 | 3,286,838 | 13.061968 |
A
|
2003-07-10
| 15.293276 | 15.293276 | 14.849785 | 15.064378 | 2,530,939 | 12.635969 |
A
|
2003-07-11
| 15.128755 | 15.565093 | 15.035765 | 15.522175 | 3,112,228 | 13.019967 |
A
|
2003-07-14
| 15.701001 | 16.02289 | 15.679542 | 15.844063 | 4,971,008 | 13.289968 |
A
|
2003-07-15
| 15.951359 | 16.194565 | 15.74392 | 15.901288 | 5,370,836 | 13.337967 |
A
|
2003-07-16
| 15.937053 | 15.994278 | 15.321888 | 15.693848 | 4,631,714 | 13.163965 |
A
|
2003-07-17
| 15.522175 | 15.600858 | 14.864092 | 15.09299 | 5,362,029 | 12.659966 |
A
|
2003-07-18
| 15.164521 | 15.321888 | 14.942775 | 15.193133 | 2,049,188 | 12.74397 |
A
|
2003-07-21
| 15.021459 | 15.350501 | 14.606581 | 14.670959 | 3,716,583 | 12.305971 |
A
|
2003-07-22
| 14.878398 | 15.379113 | 14.878398 | 15.364807 | 3,141,166 | 12.887969 |
A
|
2003-07-23
| 15.400572 | 15.507868 | 14.985694 | 15.486409 | 2,337,456 | 12.989971 |
A
|
2003-07-24
| 15.529328 | 15.9299 | 15.386266 | 15.46495 | 3,297,463 | 12.971966 |
A
|
2003-07-25
| 15.486409 | 15.593705 | 15.236052 | 15.543634 | 2,022,766 | 13.037968 |
A
|
2003-07-28
| 15.486409 | 15.844063 | 15.393419 | 15.715308 | 1,997,742 | 13.18197 |
A
|
2003-07-29
| 15.729614 | 15.801144 | 15.493562 | 15.693848 | 2,809,561 | 13.163965 |
A
|
2003-07-30
| 15.693848 | 15.722461 | 15.350501 | 15.414878 | 2,234,004 | 12.929969 |
A
|
2003-07-31
| 15.522175 | 15.815451 | 15.379113 | 15.543634 | 2,180,321 | 13.037968 |
A
|
2003-08-01
| 15.543634 | 15.629471 | 15.250358 | 15.414878 | 1,921,691 | 12.929969 |
A
|
2003-08-04
| 15.393419 | 15.600858 | 15.107296 | 15.422031 | 1,649,780 | 12.935969 |
A
|
2003-08-05
| 15.350501 | 15.522175 | 14.878398 | 14.899857 | 2,825,498 | 12.497969 |
A
|
2003-08-06
| 14.849785 | 14.949928 | 14.53505 | 14.72103 | 1,968,803 | 12.347975 |
A
|
2003-08-07
| 14.649499 | 14.864092 | 14.527897 | 14.785408 | 1,606,582 | 12.40197 |
A
|
2003-08-08
| 14.828326 | 15.035765 | 14.678112 | 14.799714 | 1,419,949 | 12.413971 |
A
|
2003-08-11
| 14.871245 | 15.078684 | 14.799714 | 15.035765 | 1,383,880 | 12.611969 |
A
|
2003-08-12
| 15.057225 | 15.228898 | 14.914163 | 15.200286 | 1,517,669 | 12.749969 |
A
|
2003-08-13
| 15.236052 | 15.472103 | 15.09299 | 15.37196 | 1,722,616 | 12.89397 |
A
|
2003-08-14
| 15.343348 | 15.586552 | 15.128755 | 15.565093 | 1,742,467 | 13.055969 |
A
|
2003-08-15
| 15.493562 | 15.643777 | 15.407725 | 15.579399 | 672,718 | 13.067967 |
A
|
2003-08-18
| 15.579399 | 16.108727 | 15.565093 | 16.065807 | 2,675,073 | 13.475966 |
A
|
2003-08-19
| 16.638054 | 17.439199 | 16.566525 | 17.374821 | 9,599,507 | 14.573963 |
A
|
2003-08-20
| 17.110157 | 17.546495 | 17.052933 | 17.439199 | 4,400,345 | 14.627965 |
A
|
2003-08-21
| 17.474964 | 18.082975 | 17.467812 | 17.804007 | 2,594,408 | 14.933959 |
A
|
2003-08-22
| 17.911303 | 18.097282 | 17.331903 | 17.389128 | 4,118,508 | 14.585964 |
A
|
2003-08-25
| 17.296137 | 17.439199 | 17.153076 | 17.246065 | 1,856,404 | 14.465963 |
A
|
2003-08-26
| 17.074392 | 17.203148 | 16.866953 | 17.167381 | 3,217,916 | 14.399963 |
A
|
2003-08-27
| 17.131617 | 17.682404 | 17.074392 | 17.525036 | 4,515,121 | 14.699964 |
A
|
2003-08-28
| 17.517883 | 17.575108 | 17.274677 | 17.374821 | 3,259,577 | 14.573963 |
A
|
2003-08-29
| 17.274677 | 17.410587 | 17.224607 | 17.39628 | 2,660,114 | 14.591963 |
A
|
2003-09-02
| 17.453505 | 17.696711 | 17.310444 | 17.646639 | 4,944,586 | 14.801963 |
A
|
2003-09-03
| 17.596567 | 17.668097 | 17.381973 | 17.525036 | 5,211,884 | 14.699964 |
A
|
2003-09-04
| 17.525036 | 18.018599 | 17.525036 | 17.989986 | 4,280,117 | 15.089967 |
A
|
2003-09-05
| 17.989986 | 18.32618 | 17.76824 | 18.240343 | 5,634,359 | 15.299963 |
A
|
2003-09-08
| 18.190271 | 18.941345 | 18.190271 | 18.905579 | 4,749,565 | 15.857961 |
A
|
2003-09-09
| 18.81259 | 18.905579 | 18.383406 | 18.512159 | 3,394,763 | 15.527959 |
A
|
2003-09-10
| 18.168814 | 18.297567 | 17.460657 | 17.517883 | 4,011,841 | 14.693969 |
A
|
2003-09-11
| 17.575108 | 18.011444 | 17.489269 | 17.911303 | 2,906,442 | 15.023959 |
A
|
2003-09-12
| 17.911303 | 17.961372 | 17.560801 | 17.861231 | 2,820,745 | 14.981959 |
A
|
2003-09-15
| 17.739628 | 17.88269 | 17.467812 | 17.525036 | 1,867,309 | 14.699964 |
A
|
2003-09-16
| 17.39628 | 17.76824 | 17.346209 | 17.646639 | 4,092,226 | 14.801963 |
A
|
2003-09-17
| 17.668097 | 17.703863 | 17.346209 | 17.596567 | 3,295,925 | 14.759961 |
A
|
2003-09-18
| 17.41774 | 17.689556 | 17.310444 | 17.567953 | 2,813,056 | 14.735963 |
A
|
2003-09-19
| 17.596567 | 17.947067 | 17.560801 | 17.911303 | 4,707,905 | 15.023959 |
A
|
2003-09-22
| 17.560801 | 17.653791 | 17.310444 | 17.474964 | 2,312,432 | 14.657962 |
A
|
2003-09-23
| 17.389128 | 17.660944 | 17.389128 | 17.632332 | 1,825,928 | 14.789959 |
A
|
2003-09-24
| 17.632332 | 17.632332 | 16.502146 | 16.502146 | 4,798,076 | 13.841962 |
A
|
2003-09-25
| 16.573677 | 17.038628 | 16.287554 | 16.323318 | 3,201,979 | 13.691965 |
A
|
2003-09-26
| 16.237482 | 16.409157 | 15.958512 | 16.008583 | 2,198,355 | 13.427964 |
A
|
2003-09-29
| 16.065807 | 16.380545 | 15.879828 | 16.20887 | 1,967,405 | 13.595966 |
A
|
2003-09-30
| 16.108727 | 16.108727 | 15.808298 | 15.815451 | 2,048,629 | 13.265967 |
A
|
2003-10-01
| 15.844063 | 16.108727 | 15.765379 | 15.915594 | 3,335,348 | 13.349968 |
A
|
2003-10-02
| 15.808298 | 15.865522 | 15.622318 | 15.729614 | 3,370,159 | 13.193968 |
A
|
2003-10-03
| 16.523605 | 16.788269 | 15.894134 | 16.452074 | 5,273,815 | 13.799967 |
A
|
2003-10-06
| 16.452074 | 16.616594 | 16.316166 | 16.473534 | 1,366,685 | 13.817966 |
A
|
2003-10-07
| 16.380545 | 16.852648 | 16.237482 | 16.759657 | 2,712,819 | 14.057967 |
A
|
2003-10-08
| 16.938484 | 16.988556 | 16.609442 | 16.745352 | 2,300,968 | 14.045965 |
A
|
2003-10-09
| 16.745352 | 17.138769 | 16.745352 | 16.902718 | 2,103,710 | 14.177962 |
A
|
2003-10-10
| 16.838341 | 17.017166 | 16.795422 | 16.952789 | 1,250,930 | 14.219964 |
A
|
2003-10-13
| 17.024321 | 17.153076 | 16.952789 | 17.081545 | 1,346,973 | 14.327967 |
A
|
2003-10-14
| 17.024321 | 17.274677 | 16.967096 | 17.217455 | 2,226,175 | 14.441964 |
A
|
2003-10-15
| 17.432047 | 17.525036 | 17.195993 | 17.339056 | 3,097,968 | 14.543964 |
A
|
2003-10-16
| 17.310444 | 17.446352 | 17.181688 | 17.39628 | 2,324,594 | 14.591963 |
A
|
2003-10-17
| 17.374821 | 17.374821 | 17.052933 | 17.153076 | 2,534,434 | 14.387968 |
A
|
2003-10-20
| 17.095852 | 17.160229 | 16.917025 | 17.04578 | 1,295,107 | 14.297963 |
A
|
2003-10-21
| 17.002861 | 17.324751 | 16.952789 | 17.181688 | 2,141,596 | 14.411965 |
A
|
2003-10-22
| 17.024321 | 17.052933 | 16.666668 | 16.795422 | 1,475,030 | 14.087962 |
A
|
2003-10-23
| 16.795422 | 16.795422 | 16.201717 | 16.430614 | 2,337,316 | 13.781968 |
A
|
2003-10-24
| 16.430614 | 16.516453 | 16.201717 | 16.502146 | 1,727,369 | 13.841962 |
A
|
2003-10-27
| 16.53791 | 16.559372 | 16.251787 | 16.359083 | 1,520,884 | 13.721966 |
A
|
2003-10-28
| 16.452074 | 17.167381 | 16.437769 | 17.167381 | 2,841,295 | 14.399963 |
A
|
2003-10-29
| 17.160229 | 17.303289 | 17.017166 | 17.23176 | 2,505,076 | 14.453966 |
A
|
2003-10-30
| 17.346209 | 18.104435 | 17.303289 | 17.74678 | 6,588,494 | 14.885965 |
A
|
2003-10-31
| 17.846924 | 17.896996 | 17.625179 | 17.825464 | 2,703,592 | 14.951958 |
A
|
2003-11-03
| 17.875536 | 18.168814 | 17.861231 | 18.09013 | 3,168,287 | 15.173954 |
A
|
2003-11-04
| 18.09013 | 18.27611 | 17.989986 | 18.168814 | 3,488,010 | 15.239962 |
A
|
2003-11-05
| 18.061516 | 18.347639 | 17.989986 | 18.311874 | 2,092,526 | 15.359964 |
A
|
2003-11-06
| 18.311874 | 18.79113 | 18.311874 | 18.79113 | 3,614,389 | 15.761961 |
A
|
2003-11-07
| 18.79113 | 19.456366 | 18.62661 | 19.184549 | 4,598,581 | 16.091967 |
A
|
2003-11-10
| 19.098713 | 19.16309 | 18.426323 | 18.505007 | 2,868,137 | 15.521966 |
A
|
2003-11-11
| 18.383406 | 18.741058 | 18.240343 | 18.576538 | 2,606,851 | 15.581965 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.