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 | 2017-05-17 | 56.830002 | 56.830002 | 55.669998 | 55.77 | 1,839,700 | 52.494423 |
A | 2017-05-18 | 55.900002 | 56.27 | 55.599998 | 55.849998 | 1,935,000 | 52.569714 |
A | 2017-05-19 | 56.09 | 56.32 | 55.860001 | 56.130001 | 1,654,400 | 52.833267 |
A | 2017-05-22 | 56.52 | 56.52 | 55.849998 | 56.080002 | 4,264,800 | 52.786201 |
A | 2017-05-23 | 59.799999 | 59.98 | 58 | 58.66 | 7,510,600 | 55.214687 |
A | 2017-05-24 | 58.5 | 59.34 | 58.07 | 59.23 | 4,060,100 | 55.751209 |
A | 2017-05-25 | 59.529999 | 59.700001 | 58.919998 | 59.299999 | 2,772,200 | 55.817085 |
A | 2017-05-26 | 59.23 | 59.720001 | 59.040001 | 59.509998 | 1,534,400 | 56.01474 |
A | 2017-05-30 | 59.540001 | 60.48 | 59.41 | 60.369999 | 2,576,400 | 56.824238 |
A | 2017-05-31 | 59.450001 | 60.810001 | 59.450001 | 60.34 | 2,552,400 | 56.796001 |
A | 2017-06-01 | 60.009998 | 60.77 | 59.810001 | 60.73 | 2,100,400 | 57.163094 |
A | 2017-06-02 | 60.799999 | 61.150002 | 60.759998 | 60.810001 | 1,665,500 | 57.238392 |
A | 2017-06-05 | 60.799999 | 60.84 | 60.330002 | 60.400002 | 1,473,300 | 56.852474 |
A | 2017-06-06 | 60.139999 | 60.549999 | 60.099998 | 60.099998 | 1,968,000 | 56.570095 |
A | 2017-06-07 | 60.259998 | 60.77 | 59.98 | 60.630001 | 1,617,500 | 57.068966 |
A | 2017-06-08 | 60.630001 | 60.73 | 59.709999 | 60.150002 | 3,486,600 | 56.617157 |
A | 2017-06-09 | 60.310001 | 60.450001 | 59.130001 | 59.209999 | 2,352,300 | 55.732372 |
A | 2017-06-12 | 59.139999 | 59.41 | 58.119999 | 58.990002 | 2,579,600 | 55.525299 |
A | 2017-06-13 | 59.07 | 59.639999 | 58.93 | 59.279999 | 1,527,000 | 55.79826 |
A | 2017-06-14 | 59.540001 | 59.779999 | 59.049999 | 59.380001 | 1,202,800 | 55.892387 |
A | 2017-06-15 | 59.220001 | 59.290001 | 58.82 | 59.209999 | 1,091,800 | 55.732372 |
A | 2017-06-16 | 59.369999 | 59.790001 | 59.240002 | 59.509998 | 2,157,500 | 56.01474 |
A | 2017-06-19 | 59.580002 | 60.669998 | 59.580002 | 60.549999 | 2,383,700 | 56.993668 |
A | 2017-06-20 | 60.549999 | 60.919998 | 60.299999 | 60.330002 | 1,821,700 | 56.786591 |
A | 2017-06-21 | 60.310001 | 60.529999 | 59.669998 | 59.790001 | 2,247,900 | 56.278305 |
A | 2017-06-22 | 59.939999 | 60.799999 | 59.610001 | 60.610001 | 3,473,200 | 57.050137 |
A | 2017-06-23 | 60.59 | 60.59 | 59.5 | 59.77 | 2,879,800 | 56.25948 |
A | 2017-06-26 | 59.790001 | 59.950001 | 59.150002 | 59.240002 | 1,535,500 | 55.760593 |
A | 2017-06-27 | 59.130001 | 59.57 | 58.84 | 58.880001 | 1,060,300 | 55.421764 |
A | 2017-06-28 | 59.27 | 59.700001 | 59.200001 | 59.400002 | 1,191,500 | 55.911205 |
A | 2017-06-29 | 59.349998 | 59.630001 | 58.490002 | 58.799999 | 1,356,800 | 55.469707 |
A | 2017-06-30 | 59 | 59.57 | 58.84 | 59.310001 | 1,593,800 | 55.950844 |
A | 2017-07-03 | 59.59 | 59.98 | 59.130001 | 59.130001 | 1,489,600 | 55.781025 |
A | 2017-07-05 | 59.189999 | 60.049999 | 59.189999 | 59.77 | 1,639,000 | 56.384785 |
A | 2017-07-06 | 59.459999 | 59.77 | 59.07 | 59.220001 | 2,249,500 | 55.865929 |
A | 2017-07-07 | 59.529999 | 60.07 | 59.330002 | 59.630001 | 965,400 | 56.252705 |
A | 2017-07-10 | 59.48 | 60.049999 | 59.380001 | 59.860001 | 1,146,000 | 56.469685 |
A | 2017-07-11 | 59.990002 | 60.16 | 59.459999 | 59.799999 | 2,976,000 | 56.413082 |
A | 2017-07-12 | 60.330002 | 60.990002 | 60.16 | 60.73 | 1,439,400 | 57.290405 |
A | 2017-07-13 | 61.25 | 61.310001 | 60.669998 | 61.189999 | 2,059,600 | 57.724354 |
A | 2017-07-14 | 61.279999 | 61.66 | 60.919998 | 61.52 | 1,285,500 | 58.035664 |
A | 2017-07-17 | 61.599998 | 61.84 | 61.400002 | 61.549999 | 1,332,700 | 58.063957 |
A | 2017-07-18 | 61.43 | 61.540001 | 60.950001 | 61.209999 | 1,520,100 | 57.743217 |
A | 2017-07-19 | 61.32 | 61.639999 | 61.169998 | 61.380001 | 1,512,200 | 57.903595 |
A | 2017-07-20 | 61.450001 | 61.549999 | 60.810001 | 60.98 | 2,009,400 | 57.526241 |
A | 2017-07-21 | 60.830002 | 61.599998 | 60.759998 | 61.369999 | 1,283,200 | 57.894161 |
A | 2017-07-24 | 61.380001 | 61.580002 | 61.25 | 61.5 | 973,800 | 58.016796 |
A | 2017-07-25 | 61.57 | 61.66 | 60.380001 | 60.540001 | 1,692,000 | 57.111156 |
A | 2017-07-26 | 60.580002 | 60.810001 | 59.389999 | 59.720001 | 2,520,700 | 56.337616 |
A | 2017-07-27 | 59.82 | 60.240002 | 59.599998 | 59.91 | 1,945,000 | 56.51685 |
A | 2017-07-28 | 59.91 | 60.23 | 59.610001 | 60.080002 | 1,236,400 | 56.677208 |
A | 2017-07-31 | 60.32 | 60.619999 | 59.759998 | 59.790001 | 1,038,700 | 56.403645 |
A | 2017-08-01 | 60.040001 | 60.290001 | 59.810001 | 59.939999 | 1,323,600 | 56.545151 |
A | 2017-08-02 | 60 | 60.330002 | 59.52 | 60.200001 | 1,121,500 | 56.790432 |
A | 2017-08-03 | 60.150002 | 60.439999 | 59.970001 | 60.369999 | 982,900 | 56.950794 |
A | 2017-08-04 | 60.52 | 60.740002 | 60.009998 | 60.130001 | 778,800 | 56.724396 |
A | 2017-08-07 | 60.16 | 60.889999 | 60.009998 | 60.869999 | 975,700 | 57.422474 |
A | 2017-08-08 | 60.669998 | 60.98 | 60.080002 | 60.139999 | 1,162,300 | 56.733829 |
A | 2017-08-09 | 60.07 | 60.23 | 59.380001 | 59.68 | 1,965,000 | 56.299881 |
A | 2017-08-10 | 59.349998 | 59.5 | 58.220001 | 58.57 | 2,471,500 | 55.252747 |
A | 2017-08-11 | 58.700001 | 59.700001 | 58.689999 | 59.330002 | 1,511,600 | 55.9697 |
A | 2017-08-14 | 59.799999 | 60.040001 | 59.549999 | 59.619999 | 2,409,800 | 56.243259 |
A | 2017-08-15 | 59.700001 | 59.880001 | 59.110001 | 59.380001 | 2,933,300 | 56.016869 |
A | 2017-08-16 | 62.150002 | 62.419998 | 60.759998 | 62.139999 | 6,892,000 | 58.620556 |
A | 2017-08-17 | 62 | 62.07 | 60.779999 | 60.860001 | 3,501,600 | 57.413055 |
A | 2017-08-18 | 60.759998 | 61.720001 | 60.279999 | 61.25 | 2,357,900 | 57.780952 |
A | 2017-08-21 | 61.09 | 62 | 60.959999 | 61.740002 | 1,486,100 | 58.243195 |
A | 2017-08-22 | 61.869999 | 63.02 | 61.849998 | 62.959999 | 1,666,400 | 59.394108 |
A | 2017-08-23 | 62.720001 | 63.369999 | 62.599998 | 62.77 | 1,445,700 | 59.21487 |
A | 2017-08-24 | 62.869999 | 63.150002 | 62.349998 | 62.68 | 1,584,500 | 59.129963 |
A | 2017-08-25 | 63.060001 | 63.139999 | 62.669998 | 62.900002 | 1,352,800 | 59.337521 |
A | 2017-08-28 | 63.099998 | 63.580002 | 62.970001 | 63.459999 | 1,290,400 | 59.865788 |
A | 2017-08-29 | 63.040001 | 63.630001 | 63.02 | 63.490002 | 1,206,600 | 59.894089 |
A | 2017-08-30 | 63.400002 | 63.93 | 63.389999 | 63.900002 | 1,072,500 | 60.280876 |
A | 2017-08-31 | 64 | 64.830002 | 63.900002 | 64.720001 | 1,930,100 | 61.05442 |
A | 2017-09-01 | 64.900002 | 65.18 | 64.209999 | 64.379997 | 1,224,600 | 60.733673 |
A | 2017-09-05 | 64.019997 | 64.480003 | 63.810001 | 64.290001 | 910,200 | 60.648773 |
A | 2017-09-06 | 64.559998 | 64.809998 | 64.050003 | 64.709999 | 974,500 | 61.044991 |
A | 2017-09-07 | 64.849998 | 65.25 | 64.489998 | 65.139999 | 1,075,800 | 61.450638 |
A | 2017-09-08 | 65.150002 | 65.68 | 64.830002 | 65.019997 | 1,587,700 | 61.337433 |
A | 2017-09-11 | 65.5 | 66.269997 | 65.379997 | 66.110001 | 1,770,000 | 62.365685 |
A | 2017-09-12 | 66.269997 | 66.419998 | 65.889999 | 66.139999 | 1,081,900 | 62.393997 |
A | 2017-09-13 | 65.910004 | 66.220001 | 65.410004 | 65.440002 | 2,042,600 | 61.733646 |
A | 2017-09-14 | 65.309998 | 65.870003 | 65.160004 | 65.68 | 1,481,000 | 61.960052 |
A | 2017-09-15 | 65.68 | 66.129997 | 65.620003 | 65.959999 | 2,296,000 | 62.224197 |
A | 2017-09-18 | 66.089996 | 66.300003 | 65.699997 | 66.080002 | 1,562,000 | 62.337391 |
A | 2017-09-19 | 66.25 | 66.449997 | 66 | 66.169998 | 1,238,000 | 62.422295 |
A | 2017-09-20 | 66.309998 | 66.360001 | 65.769997 | 66.089996 | 1,186,000 | 62.346813 |
A | 2017-09-21 | 65.879997 | 66.139999 | 65.629997 | 65.919998 | 874,800 | 62.186474 |
A | 2017-09-22 | 65.849998 | 66.269997 | 65.709999 | 65.779999 | 1,296,200 | 62.054394 |
A | 2017-09-25 | 65.800003 | 65.900002 | 64.440002 | 64.730003 | 1,841,800 | 61.063869 |
A | 2017-09-26 | 64.650002 | 64.900002 | 63.91 | 64.110001 | 1,615,200 | 60.478973 |
A | 2017-09-27 | 64.269997 | 64.660004 | 64.050003 | 64.389999 | 1,272,500 | 60.743114 |
A | 2017-09-28 | 64.25 | 64.620003 | 63.970001 | 63.98 | 1,126,200 | 60.356339 |
A | 2017-09-29 | 64 | 64.279999 | 63.720001 | 64.199997 | 1,672,800 | 60.563877 |
A | 2017-10-02 | 64.290001 | 65.07 | 64.209999 | 64.870003 | 1,693,900 | 61.322014 |
A | 2017-10-03 | 65.059998 | 65.779999 | 65.059998 | 65.150002 | 1,216,400 | 61.586693 |
A | 2017-10-04 | 65.150002 | 65.870003 | 65.150002 | 65.830002 | 745,600 | 62.229504 |
A | 2017-10-05 | 65.849998 | 65.989998 | 65.519997 | 65.699997 | 1,974,100 | 62.106625 |
A | 2017-10-06 | 65.68 | 66.379997 | 65.660004 | 66.360001 | 1,405,100 | 62.730507 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.