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 | 1976-07-19 | 8.448047 | 8.485594 | 8.4105 | 8.46682 | 83,229 | 2.789057 |
AA | 1976-07-20 | 8.46682 | 8.485594 | 8.391727 | 8.429273 | 88,556 | 2.776688 |
AA | 1976-07-21 | 8.429273 | 8.429273 | 8.372953 | 8.429273 | 117,853 | 2.776688 |
AA | 1976-07-22 | 8.429273 | 8.448047 | 8.35418 | 8.35418 | 121,848 | 2.751951 |
AA | 1976-07-23 | 8.372953 | 8.429273 | 8.372953 | 8.391727 | 103,204 | 2.764321 |
AA | 1976-07-26 | 8.372953 | 8.372953 | 8.335406 | 8.35418 | 43,279 | 2.751951 |
AA | 1976-07-27 | 8.35418 | 8.372953 | 8.147672 | 8.147672 | 168,456 | 2.683926 |
AA | 1976-07-28 | 8.147672 | 8.203992 | 8.147672 | 8.166445 | 223,720 | 2.690109 |
AA | 1976-07-29 | 8.166445 | 8.222766 | 8.147672 | 8.222766 | 107,199 | 2.708663 |
AA | 1976-07-30 | 8.222766 | 8.279086 | 8.185219 | 8.279086 | 799,667 | 2.727215 |
AA | 1976-08-02 | 8.297859 | 8.35418 | 8.297859 | 8.316633 | 338,244 | 2.739583 |
AA | 1976-08-03 | 8.316633 | 8.335406 | 8.279086 | 8.335406 | 232,376 | 2.745768 |
AA | 1976-08-04 | 8.335406 | 8.485594 | 8.316633 | 8.485594 | 729,089 | 2.79524 |
AA | 1976-08-05 | 8.485594 | 8.541914 | 8.448047 | 8.541914 | 241,032 | 2.813794 |
AA | 1976-08-06 | 8.541914 | 8.598234 | 8.541914 | 8.579461 | 266,334 | 2.826162 |
AA | 1976-08-09 | 8.560688 | 8.560688 | 8.523141 | 8.541914 | 263,670 | 2.831141 |
AA | 1976-08-10 | 8.560688 | 8.635781 | 8.560688 | 8.635781 | 318,269 | 2.862249 |
AA | 1976-08-11 | 8.692102 | 8.785969 | 8.692102 | 8.748422 | 378,860 | 2.899585 |
AA | 1976-08-12 | 8.729648 | 8.729648 | 8.635781 | 8.710875 | 457,428 | 2.887139 |
AA | 1976-08-13 | 8.710875 | 8.710875 | 8.635781 | 8.673328 | 258,344 | 2.874696 |
AA | 1976-08-16 | 8.673328 | 8.673328 | 8.598234 | 8.673328 | 332,251 | 2.874696 |
AA | 1976-08-17 | 8.673328 | 8.729648 | 8.654555 | 8.710875 | 464,087 | 2.887139 |
AA | 1976-08-18 | 8.710875 | 8.767195 | 8.673328 | 8.710875 | 403,496 | 2.887139 |
AA | 1976-08-19 | 8.710875 | 8.729648 | 8.541914 | 8.560688 | 482,730 | 2.837361 |
AA | 1976-08-20 | 8.560688 | 8.579461 | 8.541914 | 8.560688 | 223,055 | 2.837361 |
AA | 1976-08-23 | 8.560688 | 8.560688 | 8.485594 | 8.541914 | 133,167 | 2.831141 |
AA | 1976-08-24 | 8.560688 | 8.598234 | 8.560688 | 8.560688 | 157,803 | 2.837361 |
AA | 1976-08-25 | 8.523141 | 8.523141 | 8.46682 | 8.485594 | 296,962 | 2.812472 |
AA | 1976-08-26 | 8.485594 | 8.541914 | 8.335406 | 8.391727 | 120,516 | 2.78136 |
AA | 1976-08-27 | 8.372953 | 8.372953 | 8.279086 | 8.335406 | 101,207 | 2.762695 |
AA | 1976-08-30 | 8.335406 | 8.429273 | 8.316633 | 8.372953 | 113,192 | 2.775138 |
AA | 1976-08-31 | 8.4105 | 8.523141 | 8.4105 | 8.504367 | 101,207 | 2.818695 |
AA | 1976-09-01 | 8.504367 | 8.635781 | 8.46682 | 8.598234 | 192,426 | 2.849805 |
AA | 1976-09-02 | 8.598234 | 8.673328 | 8.598234 | 8.635781 | 128,506 | 2.862249 |
AA | 1976-09-03 | 8.617008 | 8.617008 | 8.541914 | 8.598234 | 68,581 | 2.849805 |
AA | 1976-09-07 | 8.560688 | 8.560688 | 8.523141 | 8.523141 | 63,254 | 2.824915 |
AA | 1976-09-08 | 8.541914 | 8.654555 | 8.541914 | 8.635781 | 161,132 | 2.862249 |
AA | 1976-09-09 | 8.635781 | 8.635781 | 8.560688 | 8.560688 | 306,284 | 2.837361 |
AA | 1976-09-10 | 8.560688 | 8.560688 | 8.485594 | 8.504367 | 353,558 | 2.818695 |
AA | 1976-09-13 | 8.504367 | 8.560688 | 8.504367 | 8.523141 | 560,633 | 2.824915 |
AA | 1976-09-14 | 8.504367 | 8.504367 | 8.429273 | 8.504367 | 152,476 | 2.818695 |
AA | 1976-09-15 | 8.504367 | 8.504367 | 8.448047 | 8.504367 | 334,915 | 2.818695 |
AA | 1976-09-16 | 8.504367 | 8.504367 | 8.372953 | 8.504367 | 263,670 | 2.818695 |
AA | 1976-09-17 | 8.541914 | 8.598234 | 8.541914 | 8.560688 | 621,223 | 2.837361 |
AA | 1976-09-20 | 8.560688 | 8.617008 | 8.523141 | 8.598234 | 241,032 | 2.849805 |
AA | 1976-09-21 | 8.635781 | 8.898609 | 8.635781 | 8.861063 | 532,667 | 2.936917 |
AA | 1976-09-22 | 8.936156 | 9.161438 | 8.936156 | 9.048797 | 391,511 | 2.999139 |
AA | 1976-09-23 | 9.048797 | 9.198984 | 9.01125 | 9.030023 | 495,381 | 2.992918 |
AA | 1976-09-24 | 9.030023 | 9.048797 | 8.973703 | 8.992477 | 187,099 | 2.980473 |
AA | 1976-09-27 | 8.992477 | 9.06757 | 8.992477 | 9.048797 | 118,519 | 2.999139 |
AA | 1976-09-28 | 9.048797 | 9.048797 | 8.785969 | 8.842289 | 325,593 | 2.930696 |
AA | 1976-09-29 | 8.842289 | 8.973703 | 8.842289 | 8.936156 | 169,122 | 2.961806 |
AA | 1976-09-30 | 8.936156 | 9.01125 | 8.898609 | 9.01125 | 167,124 | 2.986695 |
AA | 1976-10-01 | 9.01125 | 9.048797 | 8.823516 | 8.879836 | 390,179 | 2.943141 |
AA | 1976-10-04 | 8.879836 | 8.917383 | 8.842289 | 8.898609 | 240,366 | 2.949363 |
AA | 1976-10-05 | 8.861063 | 8.861063 | 8.560688 | 8.560688 | 584,603 | 2.837361 |
AA | 1976-10-06 | 8.46682 | 8.46682 | 8.166445 | 8.260313 | 581,939 | 2.737805 |
AA | 1976-10-07 | 8.260313 | 8.316633 | 8.072578 | 8.297859 | 511,361 | 2.750249 |
AA | 1976-10-08 | 8.297859 | 8.35418 | 8.072578 | 8.091352 | 285,643 | 2.681803 |
AA | 1976-10-11 | 8.072578 | 8.072578 | 7.903617 | 7.903617 | 212,401 | 2.61958 |
AA | 1976-10-12 | 7.903617 | 7.959938 | 7.903617 | 7.922391 | 109,863 | 2.625805 |
AA | 1976-10-13 | 7.959938 | 8.035031 | 7.959938 | 7.997484 | 333,583 | 2.650692 |
AA | 1976-10-14 | 7.997484 | 8.035031 | 7.978711 | 7.997484 | 262,339 | 2.650692 |
AA | 1976-10-15 | 7.997484 | 8.072578 | 7.903617 | 8.035031 | 100,541 | 2.663139 |
AA | 1976-10-18 | 8.072578 | 8.279086 | 8.072578 | 8.241539 | 159,134 | 2.731582 |
AA | 1976-10-19 | 8.241539 | 8.260313 | 8.203992 | 8.241539 | 340,241 | 2.731582 |
AA | 1976-10-20 | 8.241539 | 8.297859 | 8.222766 | 8.241539 | 290,970 | 2.731582 |
AA | 1976-10-21 | 8.241539 | 8.316633 | 8.072578 | 8.072578 | 581,939 | 2.675582 |
AA | 1976-10-22 | 7.997484 | 7.997484 | 7.922391 | 7.959938 | 176,446 | 2.638248 |
AA | 1976-10-25 | 7.959938 | 7.997484 | 7.922391 | 7.997484 | 87,224 | 2.650692 |
AA | 1976-10-26 | 7.997484 | 8.110125 | 7.997484 | 8.110125 | 90,553 | 2.688025 |
AA | 1976-10-27 | 8.110125 | 8.147672 | 8.072578 | 8.147672 | 188,431 | 2.700472 |
AA | 1976-10-28 | 8.185219 | 8.241539 | 8.185219 | 8.222766 | 200,416 | 2.725359 |
AA | 1976-10-29 | 8.222766 | 8.279086 | 8.185219 | 8.279086 | 259,010 | 2.744027 |
AA | 1976-11-01 | 8.279086 | 8.279086 | 8.185219 | 8.279086 | 369,538 | 2.744027 |
AA | 1976-11-03 | 8.203992 | 8.203992 | 8.091352 | 8.110125 | 244,361 | 2.688025 |
AA | 1976-11-04 | 8.110125 | 8.147672 | 8.072578 | 8.091352 | 480,732 | 2.681803 |
AA | 1976-11-05 | 8.053805 | 8.053805 | 7.772203 | 7.80975 | 313,608 | 2.605397 |
AA | 1976-11-08 | 7.75343 | 7.75343 | 7.697109 | 7.75343 | 338,910 | 2.586607 |
AA | 1976-11-09 | 7.75343 | 7.790977 | 7.715883 | 7.790977 | 223,055 | 2.599133 |
AA | 1976-11-10 | 7.790977 | 7.884844 | 7.75343 | 7.772203 | 237,037 | 2.59287 |
AA | 1976-11-11 | 7.772203 | 7.80975 | 7.75343 | 7.80975 | 213,067 | 2.605397 |
AA | 1976-11-12 | 7.80975 | 7.80975 | 7.75343 | 7.790977 | 127,174 | 2.599133 |
AA | 1976-11-15 | 7.790977 | 7.847297 | 7.734656 | 7.80975 | 134,499 | 2.605397 |
AA | 1976-11-16 | 7.828523 | 7.959938 | 7.828523 | 7.884844 | 147,815 | 2.630448 |
AA | 1976-11-17 | 7.884844 | 8.072578 | 7.884844 | 7.997484 | 77,903 | 2.668025 |
AA | 1976-11-18 | 7.997484 | 8.110125 | 7.997484 | 8.035031 | 151,144 | 2.68055 |
AA | 1976-11-19 | 8.035031 | 8.110125 | 7.959938 | 8.016258 | 218,394 | 2.674289 |
AA | 1976-11-22 | 8.016258 | 8.016258 | 7.959938 | 7.978711 | 202,414 | 2.661763 |
AA | 1976-11-23 | 7.978711 | 8.016258 | 7.922391 | 7.959938 | 119,184 | 2.655499 |
AA | 1976-11-24 | 7.959938 | 8.053805 | 7.959938 | 8.035031 | 213,733 | 2.68055 |
AA | 1976-11-26 | 8.110125 | 8.185219 | 8.110125 | 8.166445 | 201,082 | 2.72439 |
AA | 1976-11-29 | 8.147672 | 8.147672 | 8.053805 | 8.072578 | 163,795 | 2.693077 |
AA | 1976-11-30 | 8.053805 | 8.053805 | 7.997484 | 8.035031 | 34,623 | 2.68055 |
AA | 1976-12-01 | 8.035031 | 8.072578 | 8.016258 | 8.035031 | 256,346 | 2.68055 |
AA | 1976-12-02 | 8.035031 | 8.053805 | 8.016258 | 8.016258 | 154,474 | 2.674289 |
AA | 1976-12-03 | 8.016258 | 8.016258 | 7.903617 | 7.903617 | 256,346 | 2.63671 |
AA | 1976-12-06 | 7.903617 | 8.072578 | 7.847297 | 8.072578 | 462,755 | 2.693077 |
AA | 1976-12-07 | 8.072578 | 8.110125 | 8.035031 | 8.091352 | 235,705 | 2.699341 |
AA | 1976-12-08 | 8.091352 | 8.222766 | 8.091352 | 8.222766 | 437,453 | 2.743181 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.