symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2025-12-17 00:00:00 | open float64 0 362,812,483B ⌀ | high float64 0 413,437,503B ⌀ | low float64 0 293,624,993B ⌀ | close float64 0 300,037,516B ⌀ | volume int64 0 9.23B | adj_close float64 -2,788.5 300,037,516B ⌀ |
|---|---|---|---|---|---|---|---|
AA | 1975-10-02 | 5.876086 | 6.0075 | 5.876086 | 5.913633 | 202,414 | 1.903655 |
AA | 1975-10-03 | 5.932406 | 6.045047 | 5.932406 | 6.0075 | 113,858 | 1.933871 |
AA | 1975-10-06 | 6.0075 | 6.120141 | 6.0075 | 6.120141 | 224,386 | 1.970131 |
AA | 1975-10-07 | 6.120141 | 6.120141 | 6.0075 | 6.120141 | 277,653 | 1.970131 |
AA | 1975-10-08 | 6.06382 | 6.06382 | 5.876086 | 5.969953 | 316,937 | 1.921784 |
AA | 1975-10-09 | 5.969953 | 5.988727 | 5.913633 | 5.913633 | 214,399 | 1.903655 |
AA | 1975-10-10 | 5.913633 | 5.969953 | 5.857313 | 5.857313 | 271,660 | 1.885524 |
AA | 1975-10-13 | 5.819766 | 5.819766 | 5.782219 | 5.819766 | 83,229 | 1.873438 |
AA | 1975-10-14 | 5.819766 | 5.838539 | 5.650805 | 5.650805 | 782,355 | 1.819049 |
AA | 1975-10-15 | 5.594484 | 5.594484 | 5.481844 | 5.538164 | 124,511 | 1.782787 |
AA | 1975-10-16 | 5.538164 | 5.632031 | 5.387977 | 5.40675 | 340,241 | 1.740483 |
AA | 1975-10-17 | 5.40675 | 5.425523 | 5.237789 | 5.312883 | 446,109 | 1.710267 |
AA | 1975-10-20 | 5.275336 | 5.275336 | 5.200242 | 5.256563 | 283,645 | 1.692137 |
AA | 1975-10-21 | 5.294109 | 5.387977 | 5.294109 | 5.387977 | 443,446 | 1.734441 |
AA | 1975-10-22 | 5.387977 | 5.575711 | 5.387977 | 5.556938 | 187,099 | 1.788832 |
AA | 1975-10-23 | 5.556938 | 5.575711 | 5.444297 | 5.481844 | 207,074 | 1.764658 |
AA | 1975-10-24 | 5.481844 | 5.481844 | 5.331656 | 5.387977 | 381,523 | 1.734441 |
AA | 1975-10-27 | 5.387977 | 5.444297 | 5.387977 | 5.444297 | 115,189 | 1.752571 |
AA | 1975-10-28 | 5.444297 | 5.519391 | 5.444297 | 5.46307 | 109,197 | 1.758614 |
AA | 1975-10-29 | 5.46307 | 5.46307 | 5.331656 | 5.35043 | 411,486 | 1.722354 |
AA | 1975-10-30 | 5.35043 | 5.500617 | 5.331656 | 5.369203 | 146,484 | 1.728397 |
AA | 1975-10-31 | 5.369203 | 5.40675 | 5.35043 | 5.369203 | 55,930 | 1.728397 |
AA | 1975-11-03 | 5.369203 | 5.444297 | 5.369203 | 5.425523 | 32,626 | 1.746527 |
AA | 1975-11-04 | 5.425523 | 5.425523 | 5.369203 | 5.40675 | 166,459 | 1.740483 |
AA | 1975-11-05 | 5.444297 | 5.519391 | 5.444297 | 5.444297 | 159,134 | 1.752571 |
AA | 1975-11-06 | 5.444297 | 5.519391 | 5.425523 | 5.519391 | 123,845 | 1.776744 |
AA | 1975-11-07 | 5.519391 | 5.632031 | 5.519391 | 5.538164 | 51,935 | 1.799188 |
AA | 1975-11-10 | 5.556938 | 5.613258 | 5.556938 | 5.575711 | 133,167 | 1.811386 |
AA | 1975-11-11 | 5.575711 | 5.575711 | 5.444297 | 5.46307 | 470,745 | 1.774793 |
AA | 1975-11-12 | 5.46307 | 5.556938 | 5.425523 | 5.444297 | 265,002 | 1.768693 |
AA | 1975-11-13 | 5.444297 | 5.519391 | 5.40675 | 5.40675 | 227,715 | 1.756495 |
AA | 1975-11-14 | 5.40675 | 5.481844 | 5.40675 | 5.481844 | 155,139 | 1.780892 |
AA | 1975-11-17 | 5.481844 | 5.519391 | 5.40675 | 5.444297 | 376,196 | 1.768693 |
AA | 1975-11-18 | 5.444297 | 5.500617 | 5.444297 | 5.444297 | 249,688 | 1.768693 |
AA | 1975-11-19 | 5.444297 | 5.46307 | 5.40675 | 5.444297 | 80,566 | 1.768693 |
AA | 1975-11-20 | 5.444297 | 5.500617 | 5.35043 | 5.35043 | 499,376 | 1.7382 |
AA | 1975-11-21 | 5.35043 | 5.35043 | 5.294109 | 5.294109 | 233,708 | 1.719902 |
AA | 1975-11-24 | 5.294109 | 5.35043 | 5.294109 | 5.331656 | 137,828 | 1.732099 |
AA | 1975-11-25 | 5.331656 | 5.35043 | 5.312883 | 5.35043 | 225,718 | 1.7382 |
AA | 1975-11-26 | 5.35043 | 5.369203 | 5.294109 | 5.294109 | 192,426 | 1.719902 |
AA | 1975-11-28 | 5.294109 | 5.331656 | 5.275336 | 5.331656 | 71,244 | 1.732099 |
AA | 1975-12-01 | 5.331656 | 5.387977 | 5.312883 | 5.35043 | 421,473 | 1.7382 |
AA | 1975-12-02 | 5.35043 | 5.369203 | 5.312883 | 5.312883 | 135,830 | 1.726002 |
AA | 1975-12-03 | 5.275336 | 5.275336 | 5.181469 | 5.181469 | 368,872 | 1.683308 |
AA | 1975-12-04 | 5.181469 | 5.237789 | 5.181469 | 5.219016 | 89,888 | 1.695507 |
AA | 1975-12-05 | 5.219016 | 5.237789 | 5.162695 | 5.181469 | 595,256 | 1.683308 |
AA | 1975-12-08 | 5.181469 | 5.181469 | 5.125148 | 5.125148 | 89,222 | 1.665011 |
AA | 1975-12-09 | 5.125148 | 5.181469 | 5.125148 | 5.162695 | 253,683 | 1.677208 |
AA | 1975-12-10 | 5.162695 | 5.237789 | 5.162695 | 5.237789 | 160,466 | 1.701605 |
AA | 1975-12-11 | 5.256563 | 5.331656 | 5.256563 | 5.331656 | 251,020 | 1.732099 |
AA | 1975-12-12 | 5.331656 | 5.35043 | 5.275336 | 5.35043 | 71,910 | 1.7382 |
AA | 1975-12-15 | 5.35043 | 5.40675 | 5.35043 | 5.387977 | 133,833 | 1.750398 |
AA | 1975-12-16 | 5.425523 | 5.556938 | 5.425523 | 5.519391 | 99,209 | 1.79309 |
AA | 1975-12-17 | 5.538164 | 5.744672 | 5.538164 | 5.744672 | 165,127 | 1.866276 |
AA | 1975-12-18 | 5.744672 | 5.95118 | 5.744672 | 5.913633 | 263,670 | 1.921168 |
AA | 1975-12-19 | 5.894859 | 5.894859 | 5.744672 | 5.744672 | 153,808 | 1.866276 |
AA | 1975-12-22 | 5.744672 | 5.763445 | 5.688352 | 5.763445 | 70,578 | 1.872377 |
AA | 1975-12-23 | 5.763445 | 5.876086 | 5.725898 | 5.857313 | 133,833 | 1.902871 |
AA | 1975-12-24 | 5.913633 | 6.0075 | 5.913633 | 5.969953 | 88,556 | 1.939463 |
AA | 1975-12-26 | 6.0075 | 6.120141 | 6.0075 | 6.120141 | 104,536 | 1.988255 |
AA | 1975-12-29 | 6.120141 | 6.214008 | 6.120141 | 6.120141 | 171,785 | 1.988255 |
AA | 1975-12-30 | 6.120141 | 6.120141 | 5.913633 | 5.932406 | 125,843 | 1.927265 |
AA | 1975-12-31 | 5.932406 | 5.969953 | 5.800992 | 5.800992 | 104,536 | 1.884572 |
AA | 1976-01-02 | 5.800992 | 5.857313 | 5.782219 | 5.857313 | 61,923 | 1.902871 |
AA | 1976-01-05 | 5.857313 | 6.195234 | 5.857313 | 6.176461 | 300,291 | 2.006553 |
AA | 1976-01-06 | 6.195234 | 6.364195 | 6.195234 | 6.345422 | 458,094 | 2.061442 |
AA | 1976-01-07 | 6.345422 | 6.495609 | 6.307875 | 6.420516 | 415,481 | 2.085839 |
AA | 1976-01-08 | 6.420516 | 6.533156 | 6.307875 | 6.345422 | 365,543 | 2.061442 |
AA | 1976-01-09 | 6.345422 | 6.382969 | 6.307875 | 6.345422 | 246,359 | 2.061442 |
AA | 1976-01-12 | 6.345422 | 6.570703 | 6.307875 | 6.533156 | 237,703 | 2.122433 |
AA | 1976-01-13 | 6.533156 | 6.66457 | 6.458063 | 6.55193 | 1,107,283 | 2.128531 |
AA | 1976-01-14 | 6.55193 | 6.889852 | 6.514383 | 6.871078 | 287,640 | 2.232214 |
AA | 1976-01-15 | 6.871078 | 6.927398 | 6.795984 | 6.833531 | 454,765 | 2.220015 |
AA | 1976-01-16 | 6.833531 | 6.964945 | 6.795984 | 6.927398 | 552,643 | 2.250511 |
AA | 1976-01-19 | 6.758438 | 6.758438 | 6.645797 | 6.720891 | 741,074 | 2.183422 |
AA | 1976-01-20 | 6.720891 | 6.739664 | 6.533156 | 6.55193 | 554,640 | 2.128531 |
AA | 1976-01-21 | 6.458063 | 6.458063 | 6.270328 | 6.382969 | 544,653 | 2.073641 |
AA | 1976-01-22 | 6.382969 | 6.420516 | 6.232781 | 6.382969 | 245,693 | 2.073641 |
AA | 1976-01-23 | 6.401742 | 6.720891 | 6.401742 | 6.66457 | 365,543 | 2.165124 |
AA | 1976-01-26 | 6.66457 | 6.777211 | 6.60825 | 6.627023 | 370,870 | 2.152928 |
AA | 1976-01-27 | 6.627023 | 6.739664 | 6.533156 | 6.60825 | 372,201 | 2.14683 |
AA | 1976-01-28 | 6.589477 | 6.589477 | 6.495609 | 6.495609 | 298,294 | 2.110234 |
AA | 1976-01-29 | 6.495609 | 6.645797 | 6.476836 | 6.645797 | 344,236 | 2.159027 |
AA | 1976-01-30 | 6.739664 | 6.871078 | 6.739664 | 6.871078 | 339,576 | 2.232214 |
AA | 1976-02-02 | 6.871078 | 6.871078 | 6.758438 | 6.795984 | 370,870 | 2.224103 |
AA | 1976-02-03 | 6.795984 | 6.889852 | 6.758438 | 6.852305 | 239,700 | 2.242535 |
AA | 1976-02-04 | 6.852305 | 6.908625 | 6.795984 | 6.908625 | 147,815 | 2.260966 |
AA | 1976-02-05 | 6.889852 | 6.889852 | 6.720891 | 6.758438 | 263,005 | 2.211815 |
AA | 1976-02-06 | 6.720891 | 6.720891 | 6.627023 | 6.66457 | 181,107 | 2.181096 |
AA | 1976-02-09 | 6.66457 | 6.833531 | 6.627023 | 6.683344 | 116,521 | 2.187239 |
AA | 1976-02-10 | 6.683344 | 6.758438 | 6.60825 | 6.739664 | 148,481 | 2.205671 |
AA | 1976-02-11 | 6.739664 | 6.908625 | 6.720891 | 6.908625 | 282,314 | 2.260966 |
AA | 1976-02-12 | 6.908625 | 6.908625 | 6.833531 | 6.908625 | 573,283 | 2.260966 |
AA | 1976-02-13 | 6.908625 | 6.983719 | 6.833531 | 6.983719 | 543,321 | 2.285542 |
AA | 1976-02-17 | 6.983719 | 7.171453 | 6.927398 | 7.040039 | 209,072 | 2.303975 |
AA | 1976-02-18 | 7.040039 | 7.284094 | 7.002492 | 7.284094 | 322,930 | 2.383846 |
AA | 1976-02-19 | 7.284094 | 7.453055 | 7.284094 | 7.359188 | 250,354 | 2.408422 |
AA | 1976-02-20 | 7.396734 | 7.584469 | 7.396734 | 7.453055 | 585,268 | 2.439141 |
AA | 1976-02-23 | 7.453055 | 7.453055 | 7.359188 | 7.453055 | 373,533 | 2.439141 |
AA | 1976-02-24 | 7.453055 | 7.509375 | 7.396734 | 7.396734 | 241,698 | 2.420709 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.