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 | 2018-12-18 | 68.449997 | 69.029999 | 67.389999 | 67.989998 | 2,112,000 | 64.850349 |
A | 2018-12-19 | 68.269997 | 69.089996 | 65.809998 | 66.830002 | 2,845,500 | 63.743904 |
A | 2018-12-20 | 66.330002 | 66.459999 | 64.589996 | 65.190002 | 3,547,800 | 62.179649 |
A | 2018-12-21 | 65.220001 | 66.230003 | 63.220001 | 63.290001 | 4,683,100 | 60.36739 |
A | 2018-12-24 | 62.93 | 63.630001 | 62.220001 | 62.669998 | 1,668,500 | 59.776016 |
A | 2018-12-26 | 62.93 | 65.580002 | 62.759998 | 65.540001 | 1,701,800 | 62.513496 |
A | 2018-12-27 | 64.5 | 66.5 | 64 | 66.480003 | 1,655,000 | 63.410076 |
A | 2018-12-28 | 66.980003 | 67.120003 | 65.709999 | 65.959999 | 1,927,700 | 63.069672 |
A | 2018-12-31 | 66.339996 | 67.480003 | 66.339996 | 67.459999 | 1,572,100 | 64.503944 |
A | 2019-01-02 | 66.5 | 66.57 | 65.300003 | 65.690002 | 2,113,300 | 62.811523 |
A | 2019-01-03 | 65.529999 | 65.779999 | 62 | 63.27 | 5,383,900 | 60.497543 |
A | 2019-01-04 | 64.089996 | 65.949997 | 64.089996 | 65.459999 | 3,123,700 | 62.591583 |
A | 2019-01-07 | 65.639999 | 67.43 | 65.610001 | 66.849998 | 3,235,100 | 63.92067 |
A | 2019-01-08 | 67.589996 | 68.209999 | 66.699997 | 67.830002 | 1,578,100 | 64.857735 |
A | 2019-01-09 | 68.199997 | 69.660004 | 68 | 69.25 | 2,442,300 | 66.215492 |
A | 2019-01-10 | 69.050003 | 69.949997 | 68.599998 | 69.900002 | 1,080,900 | 66.837036 |
A | 2019-01-11 | 69.290001 | 70.410004 | 68.940002 | 70.379997 | 1,210,800 | 67.295998 |
A | 2019-01-14 | 69.720001 | 70.290001 | 69.669998 | 69.75 | 2,182,700 | 66.693588 |
A | 2019-01-15 | 69.949997 | 70.75 | 69.620003 | 70.599998 | 1,793,100 | 67.506348 |
A | 2019-01-16 | 70.82 | 71.129997 | 69.970001 | 70.029999 | 1,480,300 | 66.961311 |
A | 2019-01-17 | 69.760002 | 71.239998 | 69.760002 | 70.82 | 1,225,800 | 67.716713 |
A | 2019-01-18 | 71.290001 | 72.309998 | 70.849998 | 71.93 | 1,551,700 | 68.778084 |
A | 2019-01-22 | 71.440002 | 71.480003 | 70.470001 | 71.32 | 1,972,700 | 68.194809 |
A | 2019-01-23 | 71.949997 | 72.849998 | 70.739998 | 71.650002 | 2,050,300 | 68.51033 |
A | 2019-01-24 | 71.459999 | 72.199997 | 71.389999 | 72.18 | 1,509,600 | 69.017136 |
A | 2019-01-25 | 72.790001 | 73.730003 | 72.559998 | 73.650002 | 2,215,300 | 70.422722 |
A | 2019-01-28 | 72.760002 | 73.279999 | 72.410004 | 73.269997 | 1,729,600 | 70.059334 |
A | 2019-01-29 | 73.699997 | 74.059998 | 73.199997 | 73.559998 | 1,684,500 | 70.336647 |
A | 2019-01-30 | 73.739998 | 75.589996 | 73.480003 | 75.440002 | 1,679,500 | 72.134277 |
A | 2019-01-31 | 75.209999 | 76.309998 | 74.669998 | 76.050003 | 2,951,300 | 72.717552 |
A | 2019-02-01 | 76.160004 | 76.589996 | 75.620003 | 76.040001 | 1,343,900 | 72.707993 |
A | 2019-02-04 | 76.18 | 76.230003 | 75.32 | 76.029999 | 2,245,900 | 72.698425 |
A | 2019-02-05 | 75.800003 | 76.510002 | 75.790001 | 76.309998 | 1,593,500 | 72.966148 |
A | 2019-02-06 | 76.110001 | 76.690002 | 76 | 76.300003 | 1,504,900 | 72.956581 |
A | 2019-02-07 | 75.720001 | 76.120003 | 74.870003 | 75.330002 | 1,660,600 | 72.029083 |
A | 2019-02-08 | 75.07 | 75.809998 | 74.760002 | 75.800003 | 1,318,100 | 72.4785 |
A | 2019-02-11 | 76 | 76.389999 | 75.75 | 76.080002 | 1,018,000 | 72.746216 |
A | 2019-02-12 | 76.800003 | 77.25 | 76.43 | 77.07 | 2,045,500 | 73.692841 |
A | 2019-02-13 | 77.370003 | 77.489998 | 76.739998 | 77.25 | 1,376,400 | 73.864967 |
A | 2019-02-14 | 77 | 77.279999 | 76.519997 | 77.019997 | 1,618,100 | 73.645012 |
A | 2019-02-15 | 77.629997 | 78.309998 | 77.470001 | 78.300003 | 1,919,700 | 74.86895 |
A | 2019-02-19 | 78 | 78.32 | 77.410004 | 77.519997 | 2,968,000 | 74.123116 |
A | 2019-02-20 | 77.529999 | 78.800003 | 77.330002 | 78.559998 | 2,076,500 | 75.117538 |
A | 2019-02-21 | 77.669998 | 78.580002 | 76.5 | 77.889999 | 3,570,800 | 74.476921 |
A | 2019-02-22 | 78.160004 | 78.459999 | 77.830002 | 78.419998 | 2,797,700 | 74.983696 |
A | 2019-02-25 | 78.900002 | 79.839996 | 78.849998 | 79.339996 | 1,878,000 | 75.863358 |
A | 2019-02-26 | 79.209999 | 79.269997 | 78.419998 | 78.550003 | 1,992,600 | 75.108002 |
A | 2019-02-27 | 78.25 | 79.550003 | 78.25 | 79.419998 | 1,254,400 | 75.939865 |
A | 2019-02-28 | 79.18 | 79.75 | 78.889999 | 79.440002 | 1,759,100 | 75.959 |
A | 2019-03-01 | 80 | 81.440002 | 80 | 81.239998 | 1,625,900 | 77.680115 |
A | 2019-03-04 | 81.5 | 81.760002 | 79.529999 | 80.129997 | 3,204,100 | 76.618759 |
A | 2019-03-05 | 80.019997 | 80.029999 | 79.360001 | 79.739998 | 1,405,600 | 76.245857 |
A | 2019-03-06 | 79.82 | 79.980003 | 78.730003 | 78.75 | 1,750,500 | 75.29921 |
A | 2019-03-07 | 78.690002 | 79.099998 | 78.010002 | 78.730003 | 1,818,100 | 75.280113 |
A | 2019-03-08 | 78.18 | 78.239998 | 77.400002 | 77.980003 | 1,483,500 | 74.562965 |
A | 2019-03-11 | 78.279999 | 79.470001 | 78.260002 | 79.300003 | 1,210,900 | 75.825142 |
A | 2019-03-12 | 79.580002 | 80.129997 | 79.160004 | 79.93 | 1,532,300 | 76.427536 |
A | 2019-03-13 | 80.220001 | 80.739998 | 80.019997 | 80.129997 | 1,529,100 | 76.618759 |
A | 2019-03-14 | 80.059998 | 80.669998 | 80.059998 | 80.610001 | 1,268,500 | 77.077713 |
A | 2019-03-15 | 80.860001 | 81.43 | 80.830002 | 81.099998 | 1,999,100 | 77.546234 |
A | 2019-03-18 | 81.099998 | 81.290001 | 80.489998 | 80.970001 | 1,617,700 | 77.421959 |
A | 2019-03-19 | 81.269997 | 81.769997 | 81.029999 | 81.199997 | 1,172,600 | 77.641846 |
A | 2019-03-20 | 81.279999 | 81.440002 | 80.25 | 80.919998 | 1,768,300 | 77.374138 |
A | 2019-03-21 | 80.550003 | 82.269997 | 80.550003 | 82 | 986,600 | 78.406822 |
A | 2019-03-22 | 81.540001 | 81.68 | 78.970001 | 78.989998 | 1,435,800 | 75.528709 |
A | 2019-03-25 | 79.089996 | 79.860001 | 78.660004 | 79.519997 | 923,000 | 76.0355 |
A | 2019-03-26 | 80.389999 | 81.040001 | 80.129997 | 80.650002 | 1,428,200 | 77.115967 |
A | 2019-03-27 | 80.5 | 80.769997 | 78.889999 | 79 | 1,446,100 | 75.538254 |
A | 2019-03-28 | 79.389999 | 79.790001 | 78.709999 | 79.699997 | 1,615,600 | 76.207619 |
A | 2019-03-29 | 80.160004 | 80.669998 | 79.949997 | 80.379997 | 1,585,100 | 76.857796 |
A | 2019-04-01 | 80.959999 | 81.769997 | 80.959999 | 81.559998 | 1,522,700 | 78.145538 |
A | 2019-04-02 | 81.709999 | 81.760002 | 81.029999 | 81.139999 | 1,203,000 | 77.743118 |
A | 2019-04-03 | 81.540001 | 82.019997 | 81.459999 | 81.940002 | 2,141,000 | 78.509628 |
A | 2019-04-04 | 81.839996 | 82.050003 | 80.440002 | 80.830002 | 2,180,100 | 77.446114 |
A | 2019-04-05 | 81.190002 | 81.919998 | 81.050003 | 81.470001 | 1,502,900 | 78.059311 |
A | 2019-04-08 | 81.57 | 81.709999 | 80.580002 | 81.690002 | 783,300 | 78.270096 |
A | 2019-04-09 | 81.559998 | 81.720001 | 81.269997 | 81.419998 | 1,254,700 | 78.011391 |
A | 2019-04-10 | 81.449997 | 82.239998 | 81.449997 | 81.68 | 982,900 | 78.260498 |
A | 2019-04-11 | 81.879997 | 81.919998 | 80.889999 | 81.080002 | 1,071,500 | 77.685631 |
A | 2019-04-12 | 81.43 | 82.059998 | 80.900002 | 80.980003 | 1,249,300 | 77.589821 |
A | 2019-04-15 | 81 | 81.129997 | 79.910004 | 80.400002 | 1,627,300 | 77.034103 |
A | 2019-04-16 | 80.82 | 80.959999 | 77.190002 | 77.550003 | 3,441,500 | 74.303406 |
A | 2019-04-17 | 78.150002 | 78.32 | 74.459999 | 75.43 | 4,472,000 | 72.272171 |
A | 2019-04-18 | 75.730003 | 76.540001 | 75.309998 | 76.169998 | 2,874,100 | 72.981178 |
A | 2019-04-22 | 75.93 | 76.720001 | 75.129997 | 75.57 | 2,016,000 | 72.406319 |
A | 2019-04-23 | 74.279999 | 76.800003 | 73.760002 | 75.559998 | 4,607,100 | 72.396706 |
A | 2019-04-24 | 75.839996 | 76.629997 | 75.43 | 75.790001 | 1,942,700 | 72.617096 |
A | 2019-04-25 | 75.260002 | 77.040001 | 74.940002 | 76.720001 | 1,481,400 | 73.508163 |
A | 2019-04-26 | 76.980003 | 77.459999 | 76.300003 | 77.419998 | 1,608,900 | 74.178871 |
A | 2019-04-29 | 77.470001 | 78.440002 | 77.32 | 77.330002 | 2,177,700 | 74.092636 |
A | 2019-04-30 | 77.440002 | 78.589996 | 77.379997 | 78.5 | 1,726,200 | 75.213646 |
A | 2019-05-01 | 78.489998 | 78.919998 | 77.279999 | 77.470001 | 1,078,600 | 74.226753 |
A | 2019-05-02 | 77.410004 | 78.339996 | 77.150002 | 78.199997 | 946,800 | 74.926208 |
A | 2019-05-03 | 78.580002 | 79.559998 | 78.580002 | 79.290001 | 1,303,200 | 75.970566 |
A | 2019-05-06 | 77.620003 | 79.410004 | 77.209999 | 79.349998 | 1,624,300 | 76.028061 |
A | 2019-05-07 | 78.589996 | 78.769997 | 76.029999 | 76.669998 | 1,732,200 | 73.460258 |
A | 2019-05-08 | 76.779999 | 77.300003 | 76.129997 | 76.610001 | 2,243,600 | 73.402756 |
A | 2019-05-09 | 75.669998 | 77.059998 | 74.849998 | 77 | 1,717,500 | 73.776436 |
A | 2019-05-10 | 76.639999 | 77.139999 | 74.089996 | 77.099998 | 2,849,800 | 73.872261 |
A | 2019-05-13 | 75.75 | 75.910004 | 73.230003 | 73.839996 | 3,547,300 | 70.748734 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.