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 | 2019-05-14 | 74.43 | 76.669998 | 74.300003 | 76.010002 | 2,557,700 | 72.827888 |
A | 2019-05-15 | 67.360001 | 69.900002 | 66.239998 | 67.639999 | 14,523,800 | 64.808289 |
A | 2019-05-16 | 67.599998 | 69.419998 | 67.599998 | 69.300003 | 4,567,700 | 66.398804 |
A | 2019-05-17 | 68.440002 | 69.870003 | 68.190002 | 69.110001 | 3,935,700 | 66.216751 |
A | 2019-05-20 | 68.660004 | 69.970001 | 68.639999 | 68.93 | 4,029,700 | 66.044296 |
A | 2019-05-21 | 69.370003 | 70.440002 | 68.25 | 68.32 | 3,928,200 | 65.459801 |
A | 2019-05-22 | 68.169998 | 68.639999 | 67.510002 | 67.970001 | 4,985,400 | 65.124474 |
A | 2019-05-23 | 67.18 | 67.849998 | 66.029999 | 67.699997 | 5,358,500 | 64.865776 |
A | 2019-05-24 | 68.139999 | 69.889999 | 68.080002 | 68.360001 | 3,852,900 | 65.498138 |
A | 2019-05-28 | 68.43 | 68.860001 | 66.959999 | 67.080002 | 2,984,700 | 64.271736 |
A | 2019-05-29 | 66.589996 | 67.989998 | 66.589996 | 67.300003 | 3,722,100 | 64.482536 |
A | 2019-05-30 | 67.589996 | 67.900002 | 66.730003 | 66.889999 | 2,947,900 | 64.089691 |
A | 2019-05-31 | 66.239998 | 67.559998 | 66.07 | 67.050003 | 2,829,300 | 64.242989 |
A | 2019-06-03 | 67.040001 | 68.099998 | 66.82 | 66.989998 | 2,560,600 | 64.185509 |
A | 2019-06-04 | 67.660004 | 68 | 66.410004 | 67.949997 | 4,402,800 | 65.105331 |
A | 2019-06-05 | 68.610001 | 69.010002 | 67.889999 | 68.349998 | 2,289,200 | 65.488571 |
A | 2019-06-06 | 68.519997 | 69.68 | 68.519997 | 69.160004 | 2,469,000 | 66.264679 |
A | 2019-06-07 | 69.699997 | 70.220001 | 69.330002 | 69.519997 | 1,547,400 | 66.609589 |
A | 2019-06-10 | 69.68 | 70.550003 | 69.360001 | 70.290001 | 1,477,100 | 67.347343 |
A | 2019-06-11 | 72.25 | 72.599998 | 69.809998 | 70.089996 | 1,748,200 | 67.155716 |
A | 2019-06-12 | 70.080002 | 70.290001 | 68.93 | 70.290001 | 1,546,800 | 67.347343 |
A | 2019-06-13 | 70.559998 | 70.709999 | 69.889999 | 70.300003 | 1,886,900 | 67.356926 |
A | 2019-06-14 | 70.309998 | 70.449997 | 69.739998 | 69.970001 | 1,602,700 | 67.040756 |
A | 2019-06-17 | 70.25 | 70.599998 | 69.889999 | 70.290001 | 1,149,200 | 67.347343 |
A | 2019-06-18 | 70.800003 | 72.220001 | 70.57 | 71.910004 | 2,350,400 | 68.899544 |
A | 2019-06-19 | 71.889999 | 72.730003 | 71.889999 | 72.650002 | 1,916,700 | 69.608551 |
A | 2019-06-20 | 73.220001 | 73.419998 | 72.360001 | 73.32 | 2,077,800 | 70.250504 |
A | 2019-06-21 | 73.139999 | 73.540001 | 72.550003 | 73.339996 | 3,096,200 | 70.269638 |
A | 2019-06-24 | 73.330002 | 73.68 | 72.260002 | 73.139999 | 1,251,600 | 70.078026 |
A | 2019-06-25 | 73.190002 | 73.629997 | 72.410004 | 72.510002 | 1,340,400 | 69.474419 |
A | 2019-06-26 | 72.639999 | 73.18 | 72.040001 | 72.139999 | 1,583,800 | 69.119896 |
A | 2019-06-27 | 72.550003 | 73.279999 | 72.199997 | 73.190002 | 1,480,200 | 70.125931 |
A | 2019-06-28 | 73.260002 | 74.699997 | 73.099998 | 74.669998 | 3,159,700 | 71.543976 |
A | 2019-07-01 | 75.599998 | 75.889999 | 74.919998 | 75.779999 | 2,753,200 | 72.767334 |
A | 2019-07-02 | 75.849998 | 76.18 | 75.25 | 75.610001 | 1,877,000 | 72.604088 |
A | 2019-07-03 | 75.860001 | 76.93 | 75.699997 | 76.800003 | 1,153,100 | 73.74678 |
A | 2019-07-05 | 76.339996 | 76.470001 | 75.300003 | 75.75 | 1,493,100 | 72.738525 |
A | 2019-07-08 | 75.529999 | 75.989998 | 73.5 | 73.839996 | 2,217,400 | 70.904457 |
A | 2019-07-09 | 73.489998 | 74.080002 | 73.110001 | 73.449997 | 2,092,200 | 70.529961 |
A | 2019-07-10 | 73.580002 | 73.940002 | 73.129997 | 73.370003 | 1,785,200 | 70.453156 |
A | 2019-07-11 | 73.769997 | 73.779999 | 71.480003 | 71.739998 | 6,562,400 | 68.887962 |
A | 2019-07-12 | 71.279999 | 72.269997 | 70.830002 | 71.650002 | 2,542,400 | 68.801514 |
A | 2019-07-15 | 71.019997 | 71.019997 | 69.489998 | 70.550003 | 3,955,300 | 67.74527 |
A | 2019-07-16 | 70 | 70.360001 | 69.330002 | 69.949997 | 3,067,200 | 67.169121 |
A | 2019-07-17 | 70.309998 | 70.559998 | 69.589996 | 69.589996 | 2,402,300 | 66.82341 |
A | 2019-07-18 | 70.010002 | 70.610001 | 69.660004 | 70.129997 | 2,713,000 | 67.341942 |
A | 2019-07-19 | 70.580002 | 70.580002 | 68.599998 | 68.699997 | 2,694,400 | 65.968819 |
A | 2019-07-22 | 68.910004 | 69.470001 | 68.459999 | 69.089996 | 3,103,300 | 66.343292 |
A | 2019-07-23 | 69.400002 | 70.169998 | 69.160004 | 69.889999 | 3,304,200 | 67.111496 |
A | 2019-07-24 | 69.25 | 69.580002 | 68.620003 | 69.580002 | 3,190,400 | 66.813835 |
A | 2019-07-25 | 69.75 | 70.010002 | 69.550003 | 69.849998 | 1,904,700 | 67.07309 |
A | 2019-07-26 | 70.129997 | 70.190002 | 69.349998 | 69.5 | 2,392,600 | 66.736992 |
A | 2019-07-29 | 69.5 | 70.5 | 69.379997 | 70.370003 | 2,750,000 | 67.572426 |
A | 2019-07-30 | 69.25 | 70.18 | 68.099998 | 70.150002 | 2,871,800 | 67.361153 |
A | 2019-07-31 | 70.190002 | 70.660004 | 68.919998 | 69.410004 | 3,846,100 | 66.650597 |
A | 2019-08-01 | 69.629997 | 70.68 | 68.389999 | 69.209999 | 2,494,100 | 66.458534 |
A | 2019-08-02 | 69.120003 | 69.129997 | 67.559998 | 68.080002 | 2,803,500 | 65.373459 |
A | 2019-08-05 | 66.839996 | 67.169998 | 65.660004 | 65.860001 | 3,273,100 | 63.241707 |
A | 2019-08-06 | 66.410004 | 67.68 | 66.040001 | 67.660004 | 2,436,200 | 64.970154 |
A | 2019-08-07 | 66.870003 | 68.269997 | 66.480003 | 67.970001 | 2,172,900 | 65.26783 |
A | 2019-08-08 | 68.43 | 69.510002 | 68.099998 | 69.489998 | 2,014,300 | 66.727394 |
A | 2019-08-09 | 68.940002 | 68.940002 | 67.82 | 68.639999 | 1,866,200 | 65.911186 |
A | 2019-08-12 | 68.220001 | 68.379997 | 66.5 | 66.629997 | 1,961,900 | 63.981113 |
A | 2019-08-13 | 66.910004 | 68.779999 | 66.5 | 67.639999 | 3,164,300 | 64.950935 |
A | 2019-08-14 | 66.580002 | 67.019997 | 65.349998 | 65.589996 | 3,509,700 | 62.98243 |
A | 2019-08-15 | 71.940002 | 72.650002 | 69.419998 | 69.589996 | 6,701,000 | 66.82341 |
A | 2019-08-16 | 69.900002 | 71.18 | 68.959999 | 71.080002 | 3,367,100 | 68.254181 |
A | 2019-08-19 | 71.93 | 72.279999 | 71.5 | 71.75 | 2,050,400 | 68.89753 |
A | 2019-08-20 | 71.419998 | 72.260002 | 71.099998 | 71.120003 | 2,171,200 | 68.292603 |
A | 2019-08-21 | 71.959999 | 72.330002 | 71.190002 | 72.199997 | 1,897,400 | 69.329651 |
A | 2019-08-22 | 72.449997 | 72.769997 | 71.25 | 71.739998 | 1,644,000 | 68.887962 |
A | 2019-08-23 | 71.5 | 71.669998 | 69.25 | 69.550003 | 2,990,000 | 66.785004 |
A | 2019-08-26 | 70.110001 | 70.639999 | 68.790001 | 69.639999 | 1,827,300 | 66.871422 |
A | 2019-08-27 | 70.050003 | 70.330002 | 69.110001 | 69.480003 | 2,032,300 | 66.717804 |
A | 2019-08-28 | 69.260002 | 70.260002 | 68.809998 | 69.940002 | 1,674,000 | 67.159508 |
A | 2019-08-29 | 70.809998 | 71.290001 | 70.480003 | 70.699997 | 1,611,200 | 67.889305 |
A | 2019-08-30 | 71.449997 | 72.449997 | 70.82 | 71.110001 | 2,356,400 | 68.282997 |
A | 2019-09-03 | 70.699997 | 71.040001 | 69.480003 | 70.410004 | 2,227,800 | 67.610832 |
A | 2019-09-04 | 70.940002 | 71.220001 | 69.959999 | 70.860001 | 1,820,600 | 68.042923 |
A | 2019-09-05 | 71.639999 | 73.709999 | 71.639999 | 73.519997 | 2,997,900 | 70.59716 |
A | 2019-09-06 | 73.690002 | 74.370003 | 73.690002 | 74.279999 | 3,117,600 | 71.326973 |
A | 2019-09-09 | 74.389999 | 74.589996 | 73.669998 | 74.18 | 2,996,900 | 71.230965 |
A | 2019-09-10 | 73.5 | 75.029999 | 73.290001 | 74.769997 | 2,838,000 | 71.797508 |
A | 2019-09-11 | 75.07 | 77.010002 | 75.07 | 76.989998 | 2,805,500 | 73.92923 |
A | 2019-09-12 | 77.010002 | 78.089996 | 76.709999 | 77.57 | 4,009,800 | 74.486176 |
A | 2019-09-13 | 77.589996 | 78.050003 | 77.18 | 77.900002 | 2,673,400 | 74.803062 |
A | 2019-09-16 | 77.32 | 77.43 | 76.459999 | 77.150002 | 2,874,500 | 74.082863 |
A | 2019-09-17 | 76.949997 | 76.970001 | 76.279999 | 76.400002 | 2,716,800 | 73.362686 |
A | 2019-09-18 | 76.360001 | 77.57 | 75.75 | 77.57 | 1,982,600 | 74.486176 |
A | 2019-09-19 | 77.580002 | 78.150002 | 77.32 | 78.07 | 1,743,700 | 74.966286 |
A | 2019-09-20 | 78.220001 | 78.739998 | 77.910004 | 77.970001 | 4,605,500 | 74.870277 |
A | 2019-09-23 | 77.480003 | 78.389999 | 77.269997 | 78.059998 | 2,217,000 | 74.956673 |
A | 2019-09-24 | 78.290001 | 78.389999 | 75.639999 | 75.970001 | 4,296,700 | 72.949799 |
A | 2019-09-25 | 76.050003 | 76.559998 | 75.160004 | 76.330002 | 1,739,200 | 73.295464 |
A | 2019-09-26 | 76.449997 | 76.959999 | 76.089996 | 76.519997 | 1,313,300 | 73.477898 |
A | 2019-09-27 | 77.019997 | 77.309998 | 75.919998 | 76.389999 | 1,639,800 | 73.353081 |
A | 2019-09-30 | 76.370003 | 77.110001 | 76.330002 | 76.629997 | 1,684,600 | 73.741859 |
A | 2019-10-01 | 76.5 | 76.889999 | 74.589996 | 74.839996 | 2,189,100 | 72.019295 |
A | 2019-10-02 | 74.32 | 74.540001 | 72.900002 | 73.349998 | 1,999,400 | 70.585472 |
A | 2019-10-03 | 73.379997 | 73.879997 | 72.470001 | 73.870003 | 1,869,400 | 71.085876 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.