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 | 1962-02-28 | 6.107625 | 6.232781 | 6.057563 | 6.057563 | 47,940 | 1.37269 |
AA | 1962-03-01 | 6.057563 | 6.307875 | 6.032531 | 6.282844 | 74,906 | 1.423742 |
AA | 1962-03-02 | 6.282844 | 6.382969 | 6.282844 | 6.345422 | 41,948 | 1.437922 |
AA | 1962-03-05 | 6.345422 | 6.445547 | 6.345422 | 6.433031 | 56,929 | 1.457775 |
AA | 1962-03-06 | 6.445547 | 6.508125 | 6.445547 | 6.495609 | 75,905 | 1.471956 |
AA | 1962-03-07 | 6.495609 | 6.533156 | 6.470578 | 6.470578 | 45,943 | 1.466283 |
AA | 1962-03-08 | 6.470578 | 6.495609 | 6.433031 | 6.470578 | 41,948 | 1.466283 |
AA | 1962-03-09 | 6.470578 | 6.508125 | 6.470578 | 6.495609 | 72,909 | 1.471956 |
AA | 1962-03-12 | 6.533156 | 6.670828 | 6.533156 | 6.645797 | 54,931 | 1.505989 |
AA | 1962-03-13 | 6.645797 | 6.670828 | 6.595734 | 6.658313 | 36,954 | 1.508825 |
AA | 1962-03-14 | 6.658313 | 6.683344 | 6.658313 | 6.670828 | 55,930 | 1.511662 |
AA | 1962-03-15 | 6.670828 | 6.733406 | 6.670828 | 6.670828 | 41,948 | 1.511662 |
AA | 1962-03-16 | 6.695859 | 6.733406 | 6.695859 | 6.708375 | 50,936 | 1.52017 |
AA | 1962-03-19 | 6.683344 | 6.683344 | 6.470578 | 6.508125 | 75,905 | 1.474792 |
AA | 1962-03-20 | 6.508125 | 6.558188 | 6.508125 | 6.533156 | 25,968 | 1.480464 |
AA | 1962-03-21 | 6.533156 | 6.658313 | 6.533156 | 6.633281 | 42,946 | 1.503155 |
AA | 1962-03-22 | 6.658313 | 6.795984 | 6.658313 | 6.795984 | 57,928 | 1.540023 |
AA | 1962-03-23 | 6.795984 | 6.858563 | 6.745922 | 6.758438 | 65,918 | 1.531514 |
AA | 1962-03-26 | 6.758438 | 6.783469 | 6.758438 | 6.758438 | 32,959 | 1.531514 |
AA | 1962-03-27 | 6.758438 | 6.758438 | 6.633281 | 6.633281 | 43,945 | 1.503155 |
AA | 1962-03-28 | 6.633281 | 6.658313 | 6.595734 | 6.60825 | 36,954 | 1.497482 |
AA | 1962-03-29 | 6.570703 | 6.570703 | 6.483094 | 6.483094 | 32,959 | 1.469121 |
AA | 1962-03-30 | 6.470578 | 6.470578 | 6.320391 | 6.395484 | 63,920 | 1.449267 |
AA | 1962-04-02 | 6.395484 | 6.408 | 6.357938 | 6.370453 | 38,951 | 1.443595 |
AA | 1962-04-03 | 6.370453 | 6.533156 | 6.357938 | 6.533156 | 22,971 | 1.480464 |
AA | 1962-04-04 | 6.545672 | 6.595734 | 6.545672 | 6.545672 | 14,981 | 1.4833 |
AA | 1962-04-05 | 6.545672 | 6.545672 | 6.408 | 6.483094 | 85,893 | 1.469121 |
AA | 1962-04-06 | 6.495609 | 6.570703 | 6.495609 | 6.495609 | 43,945 | 1.471956 |
AA | 1962-04-09 | 6.458063 | 6.458063 | 6.408 | 6.458063 | 35,955 | 1.463447 |
AA | 1962-04-10 | 6.458063 | 6.483094 | 6.382969 | 6.408 | 8,989 | 1.452102 |
AA | 1962-04-11 | 6.408 | 6.458063 | 6.320391 | 6.320391 | 38,951 | 1.432249 |
AA | 1962-04-12 | 6.320391 | 6.357938 | 6.307875 | 6.345422 | 52,934 | 1.437922 |
AA | 1962-04-13 | 6.345422 | 6.382969 | 6.307875 | 6.345422 | 63,920 | 1.437922 |
AA | 1962-04-16 | 6.345422 | 6.370453 | 6.307875 | 6.370453 | 37,953 | 1.443595 |
AA | 1962-04-17 | 6.370453 | 6.420516 | 6.357938 | 6.420516 | 45,943 | 1.454939 |
AA | 1962-04-18 | 6.420516 | 6.470578 | 6.357938 | 6.382969 | 41,948 | 1.44643 |
AA | 1962-04-19 | 6.382969 | 6.470578 | 6.357938 | 6.370453 | 55,930 | 1.443595 |
AA | 1962-04-23 | 6.382969 | 6.458063 | 6.382969 | 6.433031 | 78,901 | 1.457775 |
AA | 1962-04-24 | 6.458063 | 6.508125 | 6.458063 | 6.458063 | 46,941 | 1.463447 |
AA | 1962-04-25 | 6.458063 | 6.458063 | 6.257813 | 6.257813 | 51,935 | 1.418068 |
AA | 1962-04-26 | 6.257813 | 6.257813 | 6.170203 | 6.170203 | 65,918 | 1.398216 |
AA | 1962-04-27 | 6.170203 | 6.282844 | 6.170203 | 6.182719 | 43,945 | 1.401052 |
AA | 1962-04-30 | 6.182719 | 6.195234 | 6.132656 | 6.145172 | 49,938 | 1.392544 |
AA | 1962-05-01 | 6.145172 | 6.145172 | 6.095109 | 6.145172 | 57,928 | 1.392544 |
AA | 1962-05-02 | 6.145172 | 6.157688 | 5.982469 | 6.0075 | 42,946 | 1.361347 |
AA | 1962-05-03 | 6.045047 | 6.107625 | 6.045047 | 6.107625 | 23,970 | 1.384035 |
AA | 1962-05-04 | 6.095109 | 6.095109 | 5.957438 | 5.982469 | 29,963 | 1.355675 |
AA | 1962-05-07 | 5.957438 | 5.957438 | 5.782219 | 5.819766 | 66,916 | 1.318804 |
AA | 1962-05-08 | 5.819766 | 5.832281 | 5.744672 | 5.744672 | 69,913 | 1.301787 |
AA | 1962-05-09 | 5.707125 | 5.707125 | 5.632031 | 5.694609 | 65,918 | 1.290442 |
AA | 1962-05-10 | 5.694609 | 5.757188 | 5.607 | 5.632031 | 82,896 | 1.276262 |
AA | 1962-05-11 | 5.632031 | 5.682094 | 5.594484 | 5.607 | 41,948 | 1.27059 |
AA | 1962-05-14 | 5.607 | 5.657063 | 5.481844 | 5.657063 | 61,923 | 1.281934 |
AA | 1962-05-15 | 5.657063 | 5.732156 | 5.657063 | 5.682094 | 82,896 | 1.29448 |
AA | 1962-05-16 | 5.682094 | 5.682094 | 5.481844 | 5.531906 | 83,895 | 1.260266 |
AA | 1962-05-17 | 5.531906 | 5.544422 | 5.444297 | 5.456813 | 62,921 | 1.243158 |
AA | 1962-05-18 | 5.456813 | 5.469328 | 5.431781 | 5.431781 | 35,955 | 1.237456 |
AA | 1962-05-21 | 5.431781 | 5.481844 | 5.431781 | 5.431781 | 13,983 | 1.237456 |
AA | 1962-05-22 | 5.431781 | 5.469328 | 5.431781 | 5.456813 | 26,966 | 1.243158 |
AA | 1962-05-23 | 5.444297 | 5.444297 | 5.40675 | 5.419266 | 37,953 | 1.234604 |
AA | 1962-05-24 | 5.419266 | 5.469328 | 5.306625 | 5.306625 | 45,943 | 1.208942 |
AA | 1962-05-25 | 5.306625 | 5.319141 | 5.231531 | 5.256563 | 47,940 | 1.197536 |
AA | 1962-05-28 | 5.256563 | 5.40675 | 5.2065 | 5.2065 | 84,894 | 1.186132 |
AA | 1962-05-29 | 5.2065 | 5.456813 | 4.918641 | 5.456813 | 120,849 | 1.243158 |
AA | 1962-05-31 | 5.456813 | 5.506875 | 5.306625 | 5.494359 | 53,933 | 1.251711 |
AA | 1962-06-01 | 5.494359 | 5.494359 | 5.456813 | 5.494359 | 76,904 | 1.251711 |
AA | 1962-06-04 | 5.494359 | 5.556938 | 5.469328 | 5.481844 | 79,900 | 1.24886 |
AA | 1962-06-05 | 5.481844 | 5.607 | 5.469328 | 5.519391 | 58,926 | 1.257413 |
AA | 1962-06-06 | 5.556938 | 5.607 | 5.556938 | 5.594484 | 35,955 | 1.274522 |
AA | 1962-06-07 | 5.569453 | 5.569453 | 5.469328 | 5.481844 | 23,970 | 1.24886 |
AA | 1962-06-08 | 5.481844 | 5.569453 | 5.469328 | 5.556938 | 40,949 | 1.265969 |
AA | 1962-06-11 | 5.556938 | 5.581969 | 5.494359 | 5.494359 | 58,926 | 1.251711 |
AA | 1962-06-12 | 5.481844 | 5.481844 | 5.331656 | 5.331656 | 55,930 | 1.214645 |
AA | 1962-06-13 | 5.331656 | 5.356688 | 5.231531 | 5.231531 | 49,938 | 1.191834 |
AA | 1962-06-14 | 5.231531 | 5.281594 | 5.081344 | 5.081344 | 45,943 | 1.157619 |
AA | 1962-06-15 | 5.081344 | 5.256563 | 5.031281 | 5.2065 | 96,879 | 1.186132 |
AA | 1962-06-18 | 5.2065 | 5.281594 | 5.131406 | 5.281594 | 67,915 | 1.203239 |
AA | 1962-06-19 | 5.269078 | 5.269078 | 5.168953 | 5.2065 | 55,930 | 1.186132 |
AA | 1962-06-20 | 5.2065 | 5.231531 | 5.106375 | 5.106375 | 53,933 | 1.163322 |
AA | 1962-06-21 | 5.056313 | 5.056313 | 4.956188 | 4.968703 | 66,916 | 1.131957 |
AA | 1962-06-22 | 4.906125 | 4.906125 | 4.730906 | 4.743422 | 42,946 | 1.080634 |
AA | 1962-06-25 | 4.743422 | 4.743422 | 4.505625 | 4.580719 | 96,879 | 1.043568 |
AA | 1962-06-26 | 4.680844 | 4.856063 | 4.680844 | 4.755938 | 115,855 | 1.083485 |
AA | 1962-06-27 | 4.705875 | 4.705875 | 4.668328 | 4.705875 | 33,958 | 1.072081 |
AA | 1962-06-28 | 4.755938 | 5.00625 | 4.755938 | 5.00625 | 130,836 | 1.140511 |
AA | 1962-06-29 | 5.056313 | 5.231531 | 5.056313 | 5.2065 | 85,893 | 1.186132 |
AA | 1962-07-02 | 5.256563 | 5.556938 | 5.256563 | 5.431781 | 84,894 | 1.237456 |
AA | 1962-07-03 | 5.431781 | 5.607 | 5.431781 | 5.581969 | 92,884 | 1.271671 |
AA | 1962-07-05 | 5.581969 | 5.80725 | 5.569453 | 5.80725 | 61,923 | 1.322993 |
AA | 1962-07-06 | 5.757188 | 5.757188 | 5.657063 | 5.669578 | 64,919 | 1.291629 |
AA | 1962-07-09 | 5.669578 | 5.707125 | 5.556938 | 5.707125 | 86,891 | 1.300182 |
AA | 1962-07-10 | 5.707125 | 5.907375 | 5.607 | 5.619516 | 60,924 | 1.280224 |
AA | 1962-07-11 | 5.619516 | 5.732156 | 5.556938 | 5.707125 | 34,956 | 1.300182 |
AA | 1962-07-12 | 5.707125 | 5.757188 | 5.657063 | 5.694609 | 70,911 | 1.297332 |
AA | 1962-07-13 | 5.694609 | 5.707125 | 5.657063 | 5.682094 | 35,955 | 1.29448 |
AA | 1962-07-16 | 5.644547 | 5.644547 | 5.569453 | 5.594484 | 25,968 | 1.274522 |
AA | 1962-07-17 | 5.594484 | 5.594484 | 5.40675 | 5.40675 | 24,969 | 1.231752 |
AA | 1962-07-18 | 5.40675 | 5.556938 | 5.306625 | 5.519391 | 38,951 | 1.257413 |
AA | 1962-07-19 | 5.519391 | 5.607 | 5.456813 | 5.456813 | 56,929 | 1.243158 |
AA | 1962-07-20 | 5.456813 | 5.607 | 5.43491 | 5.494359 | 25,968 | 1.251711 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.