symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 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 | 2016-08-01 | 48.110001 | 48.110001 | 47.619999 | 47.869999 | 1,604,600 | 44.706039 |
A | 2016-08-02 | 47.709999 | 47.75 | 46.970001 | 47.18 | 1,595,900 | 44.061646 |
A | 2016-08-03 | 47.099998 | 47.18 | 46.900002 | 47.09 | 1,508,900 | 43.977596 |
A | 2016-08-04 | 47.16 | 47.330002 | 46.740002 | 46.830002 | 1,700,200 | 43.734791 |
A | 2016-08-05 | 47.099998 | 47.540001 | 47.099998 | 47.490002 | 1,250,700 | 44.351151 |
A | 2016-08-08 | 47.57 | 47.669998 | 47.139999 | 47.23 | 1,311,700 | 44.108334 |
A | 2016-08-09 | 47.110001 | 47.630001 | 47.110001 | 47.450001 | 1,006,200 | 44.313793 |
A | 2016-08-10 | 47.509998 | 47.580002 | 47.209999 | 47.509998 | 754,100 | 44.369835 |
A | 2016-08-11 | 47.619999 | 48.189999 | 47.470001 | 48.130001 | 1,377,000 | 44.948868 |
A | 2016-08-12 | 47.970001 | 48.200001 | 47.700001 | 48.139999 | 1,538,600 | 44.958191 |
A | 2016-08-15 | 48.169998 | 48.619999 | 48.119999 | 48.439999 | 2,323,500 | 45.238365 |
A | 2016-08-16 | 48.27 | 48.540001 | 48.119999 | 48.279999 | 3,176,000 | 45.088943 |
A | 2016-08-17 | 48.630001 | 48.630001 | 48.080002 | 48.43 | 3,154,900 | 45.229023 |
A | 2016-08-18 | 46.880001 | 47.34 | 46.09 | 46.720001 | 4,660,000 | 43.63205 |
A | 2016-08-19 | 46.580002 | 47.790001 | 46.57 | 47.619999 | 3,340,400 | 44.472565 |
A | 2016-08-22 | 47.630001 | 47.849998 | 47.380001 | 47.580002 | 1,626,800 | 44.435219 |
A | 2016-08-23 | 47.73 | 48.09 | 47.68 | 47.82 | 1,645,100 | 44.659355 |
A | 2016-08-24 | 47.740002 | 47.82 | 46.630001 | 46.700001 | 2,634,700 | 43.61338 |
A | 2016-08-25 | 46.669998 | 47.419998 | 46.610001 | 47.259998 | 2,160,100 | 44.13636 |
A | 2016-08-26 | 47.41 | 47.790001 | 47.07 | 47.32 | 1,581,200 | 44.192394 |
A | 2016-08-29 | 47.450001 | 47.889999 | 47.310001 | 47.619999 | 1,333,000 | 44.472565 |
A | 2016-08-30 | 47.66 | 47.810001 | 47.080002 | 47.139999 | 2,231,200 | 44.024292 |
A | 2016-08-31 | 47.119999 | 47.189999 | 46.810001 | 46.98 | 1,676,600 | 43.874866 |
A | 2016-09-01 | 47.029999 | 47.220001 | 46.810001 | 46.990002 | 1,257,900 | 43.884209 |
A | 2016-09-02 | 47.23 | 47.389999 | 46.889999 | 47 | 1,424,500 | 43.893532 |
A | 2016-09-06 | 46.900002 | 47.110001 | 46.720001 | 46.950001 | 1,460,900 | 43.846855 |
A | 2016-09-07 | 47.07 | 47.169998 | 46.860001 | 47.110001 | 1,542,400 | 43.996277 |
A | 2016-09-08 | 47.07 | 47.16 | 46.939999 | 47.02 | 884,700 | 43.912224 |
A | 2016-09-09 | 46.509998 | 46.529999 | 44.869999 | 44.880001 | 2,507,000 | 41.913658 |
A | 2016-09-12 | 44.59 | 45.810001 | 44.470001 | 45.75 | 1,835,400 | 42.726166 |
A | 2016-09-13 | 45.360001 | 45.419998 | 44.610001 | 44.900002 | 3,461,800 | 41.93235 |
A | 2016-09-14 | 45.009998 | 45.099998 | 44.599998 | 44.860001 | 1,604,800 | 41.894981 |
A | 2016-09-15 | 44.860001 | 45.68 | 44.810001 | 45.439999 | 1,734,000 | 42.436649 |
A | 2016-09-16 | 45.389999 | 45.389999 | 44.740002 | 44.790001 | 2,592,900 | 41.829617 |
A | 2016-09-19 | 44.900002 | 45.48 | 44.860001 | 44.950001 | 1,927,900 | 41.979042 |
A | 2016-09-20 | 45.330002 | 45.950001 | 45.150002 | 45.709999 | 2,333,000 | 42.688805 |
A | 2016-09-21 | 45.98 | 46.25 | 45.41 | 46.040001 | 1,612,600 | 42.996998 |
A | 2016-09-22 | 46.380001 | 46.700001 | 46.290001 | 46.669998 | 1,306,400 | 43.585346 |
A | 2016-09-23 | 46.43 | 46.869999 | 46.310001 | 46.610001 | 1,957,000 | 43.529331 |
A | 2016-09-26 | 46.459999 | 46.77 | 46.16 | 46.57 | 2,639,100 | 43.49197 |
A | 2016-09-27 | 46.529999 | 46.709999 | 46.23 | 46.700001 | 1,587,100 | 43.61338 |
A | 2016-09-28 | 46.900002 | 47.259998 | 46.52 | 47.18 | 1,502,500 | 44.061646 |
A | 2016-09-29 | 47.049999 | 47.27 | 46.139999 | 46.41 | 1,938,200 | 43.342541 |
A | 2016-09-30 | 46.5 | 47.32 | 46.299999 | 47.09 | 1,754,300 | 44.086849 |
A | 2016-10-03 | 46.82 | 47.23 | 46.82 | 47.139999 | 1,538,800 | 44.133652 |
A | 2016-10-04 | 47.07 | 47.299999 | 46.669998 | 46.830002 | 1,764,000 | 43.843433 |
A | 2016-10-05 | 47.040001 | 47.310001 | 46.93 | 47.150002 | 1,431,900 | 44.143021 |
A | 2016-10-06 | 47.009998 | 47.43 | 46.880001 | 47.299999 | 1,772,800 | 44.283447 |
A | 2016-10-07 | 47.330002 | 47.490002 | 46.990002 | 47.380001 | 1,663,100 | 44.358341 |
A | 2016-10-10 | 47.580002 | 48.150002 | 47.549999 | 47.689999 | 1,544,900 | 44.648567 |
A | 2016-10-11 | 47.189999 | 47.189999 | 45.419998 | 45.689999 | 2,912,500 | 42.776119 |
A | 2016-10-12 | 45.779999 | 45.82 | 45.419998 | 45.470001 | 1,736,100 | 42.570164 |
A | 2016-10-13 | 44.84 | 45.32 | 44.759998 | 45.16 | 1,336,000 | 42.279922 |
A | 2016-10-14 | 45.380001 | 45.619999 | 45.080002 | 45.080002 | 997,100 | 42.205021 |
A | 2016-10-17 | 45.080002 | 45.470001 | 45 | 45.150002 | 1,160,300 | 42.270561 |
A | 2016-10-18 | 45.700001 | 45.830002 | 45.27 | 45.439999 | 1,949,100 | 42.542068 |
A | 2016-10-19 | 45.41 | 46.150002 | 45.34 | 46.02 | 1,769,000 | 43.085079 |
A | 2016-10-20 | 46 | 46.220001 | 45.650002 | 46.049999 | 1,493,600 | 43.113171 |
A | 2016-10-21 | 45.669998 | 45.669998 | 45.290001 | 45.57 | 1,011,300 | 42.663773 |
A | 2016-10-24 | 45.880001 | 45.950001 | 45.639999 | 45.849998 | 1,666,400 | 42.925922 |
A | 2016-10-25 | 45.259998 | 45.59 | 43.169998 | 43.509998 | 3,949,500 | 40.735146 |
A | 2016-10-26 | 43.419998 | 43.82 | 43.240002 | 43.369999 | 2,146,200 | 40.60408 |
A | 2016-10-27 | 43.970001 | 44.189999 | 43.349998 | 43.380001 | 2,392,800 | 40.613445 |
A | 2016-10-28 | 43.380001 | 43.869999 | 43.110001 | 43.220001 | 1,470,500 | 40.463657 |
A | 2016-10-31 | 43.330002 | 43.700001 | 43.18 | 43.57 | 1,556,800 | 40.791332 |
A | 2016-11-01 | 43.73 | 44.110001 | 43.139999 | 43.490002 | 2,133,100 | 40.716442 |
A | 2016-11-02 | 43.470001 | 43.73 | 43.240002 | 43.259998 | 2,240,300 | 40.501106 |
A | 2016-11-03 | 43.330002 | 44 | 43.18 | 43.66 | 2,510,100 | 40.875599 |
A | 2016-11-04 | 43.689999 | 44.919998 | 43.689999 | 44.32 | 2,220,900 | 41.493504 |
A | 2016-11-07 | 44.990002 | 45.759998 | 44.950001 | 45.709999 | 1,724,000 | 42.794846 |
A | 2016-11-08 | 45.48 | 45.959999 | 45.32 | 45.619999 | 2,136,700 | 42.710594 |
A | 2016-11-09 | 45.41 | 46.09 | 44.490002 | 45.939999 | 3,501,200 | 43.010193 |
A | 2016-11-10 | 46.599998 | 47.380001 | 46.34 | 47.029999 | 2,558,700 | 44.03067 |
A | 2016-11-11 | 46.77 | 46.869999 | 46.209999 | 46.369999 | 2,219,300 | 43.412766 |
A | 2016-11-14 | 46.66 | 46.73 | 45.18 | 45.330002 | 3,443,200 | 42.439083 |
A | 2016-11-15 | 45.330002 | 46 | 44.950001 | 45.400002 | 4,710,200 | 42.504631 |
A | 2016-11-16 | 46.299999 | 47.799999 | 46.150002 | 46.18 | 4,026,800 | 43.234863 |
A | 2016-11-17 | 46.16 | 46.16 | 45.549999 | 45.939999 | 2,070,600 | 43.010193 |
A | 2016-11-18 | 45.91 | 46.200001 | 45.009998 | 45.040001 | 3,148,500 | 42.16758 |
A | 2016-11-21 | 45.220001 | 45.240002 | 44.650002 | 44.970001 | 2,540,100 | 42.102051 |
A | 2016-11-22 | 44.939999 | 45.16 | 43.77 | 44.459999 | 2,831,200 | 41.624569 |
A | 2016-11-23 | 44.18 | 44.779999 | 43.970001 | 44.650002 | 1,926,300 | 41.802448 |
A | 2016-11-25 | 44.740002 | 45.009998 | 44.619999 | 44.889999 | 877,100 | 42.027145 |
A | 2016-11-28 | 44.52 | 44.689999 | 43.580002 | 43.599998 | 2,241,800 | 40.819416 |
A | 2016-11-29 | 43.599998 | 44.630001 | 43.52 | 44.48 | 1,951,900 | 41.643288 |
A | 2016-11-30 | 44.790001 | 44.900002 | 43.939999 | 43.98 | 2,238,600 | 41.175179 |
A | 2016-12-01 | 44.080002 | 44.099998 | 42.919998 | 43.209999 | 2,823,100 | 40.454292 |
A | 2016-12-02 | 43.27 | 44.09 | 43.27 | 44.029999 | 2,153,200 | 41.221996 |
A | 2016-12-05 | 44.209999 | 44.689999 | 44.209999 | 44.529999 | 2,495,000 | 41.690117 |
A | 2016-12-06 | 44.580002 | 44.900002 | 44.200001 | 44.84 | 1,136,700 | 41.980324 |
A | 2016-12-07 | 44.560001 | 44.990002 | 44.110001 | 44.990002 | 1,815,200 | 42.120773 |
A | 2016-12-08 | 44.990002 | 45.830002 | 44.77 | 45.799999 | 1,848,400 | 42.879105 |
A | 2016-12-09 | 45.91 | 46.32 | 45.849998 | 46.299999 | 1,937,500 | 43.34721 |
A | 2016-12-12 | 46.18 | 46.75 | 46.110001 | 46.139999 | 1,851,500 | 43.197426 |
A | 2016-12-13 | 46.310001 | 46.610001 | 46.16 | 46.389999 | 1,734,700 | 43.431473 |
A | 2016-12-14 | 46.43 | 46.790001 | 46 | 46.139999 | 2,044,100 | 43.197426 |
A | 2016-12-15 | 46.080002 | 46.77 | 45.919998 | 46.560001 | 1,338,900 | 43.590649 |
A | 2016-12-16 | 46.610001 | 46.919998 | 45.810001 | 45.91 | 2,103,200 | 42.982101 |
A | 2016-12-19 | 45.889999 | 46.220001 | 45.360001 | 45.43 | 1,084,200 | 42.532703 |
A | 2016-12-20 | 45.75 | 46.310001 | 45.540001 | 46.209999 | 1,552,400 | 43.262959 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.