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 | 1976-12-09 | 8.222766 | 8.241539 | 8.203992 | 8.222766 | 245,027 | 2.743181 |
AA | 1976-12-10 | 8.222766 | 8.260313 | 8.185219 | 8.222766 | 450,104 | 2.743181 |
AA | 1976-12-13 | 8.222766 | 8.241539 | 8.185219 | 8.203992 | 69,247 | 2.736919 |
AA | 1976-12-14 | 8.203992 | 8.260313 | 8.185219 | 8.203992 | 414,149 | 2.736919 |
AA | 1976-12-15 | 8.203992 | 8.241539 | 8.185219 | 8.241539 | 87,890 | 2.749446 |
AA | 1976-12-16 | 8.241539 | 8.241539 | 8.128898 | 8.147672 | 165,793 | 2.718128 |
AA | 1976-12-17 | 8.147672 | 8.241539 | 8.128898 | 8.128898 | 118,519 | 2.711865 |
AA | 1976-12-20 | 8.128898 | 8.128898 | 7.997484 | 8.053805 | 122,514 | 2.686815 |
AA | 1976-12-21 | 8.053805 | 8.222766 | 8.016258 | 8.222766 | 140,491 | 2.743181 |
AA | 1976-12-22 | 8.222766 | 8.523141 | 8.203992 | 8.222766 | 314,274 | 2.743181 |
AA | 1976-12-23 | 8.260313 | 8.372953 | 8.260313 | 8.372953 | 370,870 | 2.793282 |
AA | 1976-12-27 | 8.372953 | 8.523141 | 8.279086 | 8.523141 | 105,202 | 2.84339 |
AA | 1976-12-28 | 8.523141 | 8.673328 | 8.523141 | 8.560688 | 336,246 | 2.855915 |
AA | 1976-12-29 | 8.560688 | 8.617008 | 8.523141 | 8.560688 | 67,915 | 2.855915 |
AA | 1976-12-30 | 8.560688 | 8.617008 | 8.541914 | 8.560688 | 111,860 | 2.855915 |
AA | 1976-12-31 | 8.560688 | 8.617008 | 8.541914 | 8.598234 | 17,312 | 2.86844 |
AA | 1977-01-03 | 8.579461 | 8.579461 | 8.523141 | 8.523141 | 33,292 | 2.84339 |
AA | 1977-01-04 | 8.485594 | 8.485594 | 8.35418 | 8.372953 | 297,628 | 2.793282 |
AA | 1977-01-05 | 8.372953 | 8.391727 | 8.297859 | 8.297859 | 298,960 | 2.768231 |
AA | 1977-01-06 | 8.297859 | 8.391727 | 8.297859 | 8.35418 | 314,940 | 2.787023 |
AA | 1977-01-07 | 8.35418 | 8.372953 | 8.335406 | 8.372953 | 279,650 | 2.793282 |
AA | 1977-01-10 | 8.372953 | 8.391727 | 8.372953 | 8.391727 | 362,214 | 2.799549 |
AA | 1977-01-11 | 8.372953 | 8.372953 | 8.260313 | 8.297859 | 340,907 | 2.768231 |
AA | 1977-01-12 | 8.260313 | 8.260313 | 8.185219 | 8.260313 | 577,278 | 2.755708 |
AA | 1977-01-13 | 8.260313 | 8.35418 | 8.260313 | 8.35418 | 281,648 | 2.787023 |
AA | 1977-01-14 | 8.35418 | 8.372953 | 8.316633 | 8.372953 | 544,653 | 2.793282 |
AA | 1977-01-17 | 8.372953 | 8.523141 | 8.260313 | 8.504367 | 1,105,285 | 2.837126 |
AA | 1977-01-18 | 8.504367 | 8.541914 | 8.4105 | 8.46682 | 350,895 | 2.8246 |
AA | 1977-01-19 | 8.46682 | 8.541914 | 8.46682 | 8.523141 | 411,486 | 2.84339 |
AA | 1977-01-20 | 8.523141 | 8.598234 | 8.448047 | 8.485594 | 350,229 | 2.830863 |
AA | 1977-01-21 | 8.485594 | 8.485594 | 8.391727 | 8.429273 | 354,890 | 2.812075 |
AA | 1977-01-24 | 8.429273 | 8.46682 | 8.4105 | 8.448047 | 151,810 | 2.818337 |
AA | 1977-01-25 | 8.448047 | 8.448047 | 8.372953 | 8.372953 | 204,411 | 2.793282 |
AA | 1977-01-26 | 8.372953 | 8.372953 | 8.072578 | 8.072578 | 610,570 | 2.693077 |
AA | 1977-01-27 | 8.072578 | 8.185219 | 7.959938 | 7.959938 | 248,356 | 2.655499 |
AA | 1977-01-28 | 7.959938 | 7.997484 | 7.959938 | 7.997484 | 143,820 | 2.668025 |
AA | 1977-01-31 | 7.959938 | 7.959938 | 7.884844 | 7.922391 | 340,907 | 2.66046 |
AA | 1977-02-01 | 7.922391 | 7.922391 | 7.847297 | 7.884844 | 68,581 | 2.647851 |
AA | 1977-02-02 | 7.86607 | 7.86607 | 7.790977 | 7.790977 | 185,102 | 2.616329 |
AA | 1977-02-03 | 7.75343 | 7.75343 | 7.584469 | 7.603242 | 148,481 | 2.553285 |
AA | 1977-02-04 | 7.640789 | 7.790977 | 7.640789 | 7.734656 | 135,164 | 2.597415 |
AA | 1977-02-07 | 7.75343 | 7.80975 | 7.75343 | 7.790977 | 433,458 | 2.616329 |
AA | 1977-02-08 | 7.790977 | 7.86607 | 7.772203 | 7.790977 | 501,373 | 2.616329 |
AA | 1977-02-09 | 7.790977 | 7.80975 | 7.734656 | 7.772203 | 79,900 | 2.610026 |
AA | 1977-02-10 | 7.772203 | 7.86607 | 7.772203 | 7.80975 | 205,743 | 2.622635 |
AA | 1977-02-11 | 7.80975 | 7.847297 | 7.790977 | 7.790977 | 82,563 | 2.616329 |
AA | 1977-02-14 | 7.828523 | 7.978711 | 7.828523 | 7.959938 | 50,603 | 2.673069 |
AA | 1977-02-15 | 7.959938 | 7.959938 | 7.941164 | 7.959938 | 234,374 | 2.673069 |
AA | 1977-02-16 | 7.978711 | 8.222766 | 7.978711 | 8.147672 | 713,109 | 2.736112 |
AA | 1977-02-17 | 8.128898 | 8.128898 | 8.016258 | 8.091352 | 112,526 | 2.717201 |
AA | 1977-02-18 | 8.091352 | 8.128898 | 8.072578 | 8.128898 | 264,336 | 2.729807 |
AA | 1977-02-22 | 8.110125 | 8.110125 | 8.035031 | 8.110125 | 124,511 | 2.723505 |
AA | 1977-02-23 | 8.110125 | 8.110125 | 8.053805 | 8.110125 | 173,117 | 2.723505 |
AA | 1977-02-24 | 8.110125 | 8.110125 | 8.072578 | 8.091352 | 400,832 | 2.717201 |
AA | 1977-02-25 | 8.072578 | 8.072578 | 7.997484 | 8.053805 | 377,528 | 2.704592 |
AA | 1977-02-28 | 8.035031 | 8.035031 | 8.016258 | 8.035031 | 73,242 | 2.698285 |
AA | 1977-03-01 | 8.053805 | 8.128898 | 8.053805 | 8.072578 | 338,244 | 2.710895 |
AA | 1977-03-02 | 8.072578 | 8.128898 | 8.072578 | 8.072578 | 482,064 | 2.710895 |
AA | 1977-03-03 | 8.072578 | 8.166445 | 8.072578 | 8.147672 | 292,301 | 2.736112 |
AA | 1977-03-04 | 8.185219 | 8.241539 | 8.185219 | 8.241539 | 233,708 | 2.767637 |
AA | 1977-03-07 | 8.241539 | 8.297859 | 8.241539 | 8.241539 | 410,820 | 2.767637 |
AA | 1977-03-08 | 8.316633 | 8.391727 | 8.316633 | 8.372953 | 279,650 | 2.811764 |
AA | 1977-03-09 | 8.372953 | 8.429273 | 8.372953 | 8.4105 | 267,000 | 2.824375 |
AA | 1977-03-10 | 8.4105 | 8.504367 | 8.4105 | 8.504367 | 340,907 | 2.855897 |
AA | 1977-03-11 | 8.560688 | 8.635781 | 8.560688 | 8.635781 | 641,864 | 2.900027 |
AA | 1977-03-14 | 8.635781 | 8.767195 | 8.635781 | 8.748422 | 496,047 | 2.937852 |
AA | 1977-03-15 | 8.748422 | 8.898609 | 8.710875 | 8.898609 | 747,066 | 2.988289 |
AA | 1977-03-16 | 8.898609 | 8.917383 | 8.785969 | 8.785969 | 342,905 | 2.950463 |
AA | 1977-03-17 | 8.785969 | 8.861063 | 8.748422 | 8.842289 | 183,770 | 2.969376 |
AA | 1977-03-18 | 8.842289 | 8.861063 | 8.748422 | 8.748422 | 257,012 | 2.937852 |
AA | 1977-03-21 | 8.748422 | 8.748422 | 8.673328 | 8.729648 | 338,910 | 2.931549 |
AA | 1977-03-22 | 8.729648 | 8.767195 | 8.692102 | 8.748422 | 328,922 | 2.937852 |
AA | 1977-03-23 | 8.748422 | 8.785969 | 8.729648 | 8.748422 | 324,261 | 2.937852 |
AA | 1977-03-24 | 8.748422 | 8.748422 | 8.710875 | 8.748422 | 282,980 | 2.937852 |
AA | 1977-03-25 | 8.729648 | 8.729648 | 8.654555 | 8.692102 | 387,516 | 2.918942 |
AA | 1977-03-28 | 8.692102 | 8.729648 | 8.635781 | 8.729648 | 299,625 | 2.931549 |
AA | 1977-03-29 | 8.729648 | 8.729648 | 8.635781 | 8.635781 | 333,583 | 2.900027 |
AA | 1977-03-30 | 8.635781 | 8.673328 | 8.485594 | 8.485594 | 342,239 | 2.849594 |
AA | 1977-03-31 | 8.485594 | 8.560688 | 8.448047 | 8.523141 | 141,823 | 2.862203 |
AA | 1977-04-01 | 8.523141 | 8.598234 | 8.504367 | 8.523141 | 139,825 | 2.862203 |
AA | 1977-04-04 | 8.523141 | 8.560688 | 8.372953 | 8.372953 | 283,645 | 2.811764 |
AA | 1977-04-05 | 8.35418 | 8.35418 | 8.260313 | 8.316633 | 205,077 | 2.792853 |
AA | 1977-04-06 | 8.316633 | 8.335406 | 8.260313 | 8.279086 | 242,364 | 2.780246 |
AA | 1977-04-07 | 8.279086 | 8.4105 | 8.260313 | 8.4105 | 239,700 | 2.824375 |
AA | 1977-04-11 | 8.4105 | 8.46682 | 8.4105 | 8.448047 | 299,625 | 2.836984 |
AA | 1977-04-12 | 8.448047 | 8.710875 | 8.448047 | 8.673328 | 320,932 | 2.912637 |
AA | 1977-04-13 | 8.673328 | 8.710875 | 8.654555 | 8.710875 | 950,146 | 2.925245 |
AA | 1977-04-14 | 8.767195 | 8.823516 | 8.767195 | 8.785969 | 768,373 | 2.950463 |
AA | 1977-04-15 | 8.785969 | 8.842289 | 8.767195 | 8.823516 | 234,374 | 2.96307 |
AA | 1977-04-18 | 8.785969 | 8.785969 | 8.748422 | 8.785969 | 173,117 | 2.950463 |
AA | 1977-04-19 | 8.785969 | 8.785969 | 8.748422 | 8.785969 | 242,364 | 2.950463 |
AA | 1977-04-20 | 8.767195 | 8.767195 | 8.710875 | 8.748422 | 169,788 | 2.937852 |
AA | 1977-04-21 | 8.748422 | 8.936156 | 8.748422 | 8.748422 | 145,152 | 2.937852 |
AA | 1977-04-22 | 8.729648 | 8.729648 | 8.635781 | 8.635781 | 57,262 | 2.900027 |
AA | 1977-04-25 | 8.598234 | 8.598234 | 8.541914 | 8.541914 | 57,928 | 2.868506 |
AA | 1977-04-26 | 8.560688 | 8.598234 | 8.560688 | 8.560688 | 125,843 | 2.874811 |
AA | 1977-04-27 | 8.560688 | 8.654555 | 8.560688 | 8.598234 | 280,316 | 2.887419 |
AA | 1977-04-28 | 8.598234 | 8.654555 | 8.560688 | 8.579461 | 237,703 | 2.881115 |
AA | 1977-04-29 | 8.579461 | 8.635781 | 8.579461 | 8.579461 | 189,763 | 2.881115 |
AA | 1977-05-02 | 8.579461 | 8.598234 | 8.523141 | 8.579461 | 171,785 | 2.903991 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.