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 | 1962-07-23 | 5.494359 | 5.494359 | 5.431781 | 5.431781 | 28,964 | 1.237456 |
AA | 1962-07-24 | 5.431781 | 5.469328 | 5.381719 | 5.381719 | 25,968 | 1.226049 |
AA | 1962-07-25 | 5.356688 | 5.356688 | 5.2065 | 5.331656 | 60,924 | 1.214645 |
AA | 1962-07-26 | 5.369203 | 5.481844 | 5.369203 | 5.381719 | 53,933 | 1.226049 |
AA | 1962-07-27 | 5.394234 | 5.607 | 5.394234 | 5.607 | 43,945 | 1.277372 |
AA | 1962-07-30 | 5.607 | 5.782219 | 5.607 | 5.694609 | 50,936 | 1.297332 |
AA | 1962-07-31 | 5.744672 | 5.857313 | 5.744672 | 5.832281 | 88,889 | 1.328696 |
AA | 1962-08-01 | 5.857313 | 5.969953 | 5.857313 | 5.907375 | 65,918 | 1.345804 |
AA | 1962-08-02 | 5.907375 | 5.957438 | 5.907375 | 5.919891 | 49,938 | 1.348654 |
AA | 1962-08-03 | 5.919891 | 5.982469 | 5.882344 | 5.944922 | 36,954 | 1.354357 |
AA | 1962-08-06 | 5.944922 | 5.994984 | 5.844797 | 5.882344 | 34,956 | 1.3401 |
AA | 1962-08-07 | 5.882344 | 5.882344 | 5.719641 | 5.719641 | 41,948 | 1.303034 |
AA | 1962-08-08 | 5.719641 | 5.857313 | 5.669578 | 5.832281 | 32,959 | 1.328696 |
AA | 1962-08-09 | 5.907375 | 5.957438 | 5.907375 | 5.944922 | 26,966 | 1.354357 |
AA | 1962-08-10 | 5.944922 | 6.107625 | 5.944922 | 6.070078 | 59,925 | 1.382869 |
AA | 1962-08-13 | 6.070078 | 6.082594 | 6.032531 | 6.070078 | 19,975 | 1.382869 |
AA | 1962-08-14 | 6.070078 | 6.270328 | 5.982469 | 6.20775 | 50,936 | 1.421267 |
AA | 1962-08-15 | 6.295359 | 6.370453 | 6.295359 | 6.336035 | 52,934 | 1.450637 |
AA | 1962-08-16 | 6.345422 | 6.408 | 6.345422 | 6.395484 | 58,926 | 1.464248 |
AA | 1962-08-17 | 6.382969 | 6.382969 | 6.345422 | 6.345422 | 34,956 | 1.452788 |
AA | 1962-08-20 | 6.345422 | 6.382969 | 6.332906 | 6.357938 | 26,966 | 1.455653 |
AA | 1962-08-21 | 6.332906 | 6.332906 | 6.182719 | 6.182719 | 42,946 | 1.415536 |
AA | 1962-08-22 | 6.182719 | 6.20775 | 6.070078 | 6.082594 | 47,940 | 1.392613 |
AA | 1962-08-23 | 6.082594 | 6.13735 | 6.082594 | 6.082594 | 41,948 | 1.392613 |
AA | 1962-08-24 | 6.082594 | 6.082594 | 5.957438 | 5.957438 | 45,943 | 1.363958 |
AA | 1962-08-27 | 5.957438 | 6.057563 | 5.932406 | 6.057563 | 44,944 | 1.386883 |
AA | 1962-08-28 | 6.057563 | 6.082594 | 6.0075 | 6.0075 | 35,955 | 1.37542 |
AA | 1962-08-29 | 5.957438 | 5.957438 | 5.882344 | 5.957438 | 35,955 | 1.363958 |
AA | 1962-08-30 | 5.957438 | 5.957438 | 5.819766 | 5.819766 | 27,965 | 1.332437 |
AA | 1962-08-31 | 5.819766 | 5.907375 | 5.782219 | 5.894859 | 25,968 | 1.349629 |
AA | 1962-09-04 | 5.907375 | 5.982469 | 5.907375 | 5.907375 | 24,969 | 1.352497 |
AA | 1962-09-05 | 5.944922 | 6.057563 | 5.944922 | 5.969953 | 47,940 | 1.366823 |
AA | 1962-09-06 | 5.969953 | 6.020016 | 5.944922 | 5.982469 | 36,954 | 1.369689 |
AA | 1962-09-07 | 5.982469 | 6.107625 | 5.907375 | 5.957438 | 42,946 | 1.363958 |
AA | 1962-09-10 | 5.957438 | 5.982469 | 5.907375 | 5.957438 | 14,981 | 1.363958 |
AA | 1962-09-11 | 5.957438 | 6.057563 | 5.957438 | 5.982469 | 34,956 | 1.369689 |
AA | 1962-09-12 | 5.982469 | 6.0075 | 5.957438 | 5.994984 | 27,965 | 1.372554 |
AA | 1962-09-13 | 5.994984 | 6.032531 | 5.944922 | 5.957438 | 20,974 | 1.363958 |
AA | 1962-09-14 | 5.957438 | 5.994984 | 5.957438 | 5.982469 | 29,963 | 1.369689 |
AA | 1962-09-17 | 5.982469 | 6.032531 | 5.932406 | 5.932406 | 55,930 | 1.358226 |
AA | 1962-09-18 | 5.932406 | 5.957438 | 5.782219 | 5.782219 | 40,949 | 1.323842 |
AA | 1962-09-19 | 5.782219 | 5.832281 | 5.757188 | 5.794734 | 27,965 | 1.326707 |
AA | 1962-09-20 | 5.794734 | 5.80725 | 5.657063 | 5.657063 | 42,946 | 1.295187 |
AA | 1962-09-21 | 5.607 | 5.607 | 5.469328 | 5.481844 | 25,968 | 1.255071 |
AA | 1962-09-24 | 5.40675 | 5.40675 | 5.181469 | 5.281594 | 73,908 | 1.209223 |
AA | 1962-09-25 | 5.344172 | 5.556938 | 5.344172 | 5.519391 | 69,913 | 1.263667 |
AA | 1962-09-26 | 5.519391 | 5.531906 | 5.356688 | 5.394234 | 36,954 | 1.235013 |
AA | 1962-09-27 | 5.331656 | 5.331656 | 5.269078 | 5.281594 | 41,948 | 1.209223 |
AA | 1962-09-28 | 5.281594 | 5.356688 | 5.219016 | 5.219016 | 45,943 | 1.194896 |
AA | 1962-10-01 | 5.219016 | 5.231531 | 5.106375 | 5.118891 | 37,953 | 1.171972 |
AA | 1962-10-02 | 5.118891 | 5.244047 | 5.081344 | 5.219016 | 62,921 | 1.194896 |
AA | 1962-10-03 | 5.219016 | 5.244047 | 5.181469 | 5.181469 | 26,966 | 1.1863 |
AA | 1962-10-04 | 5.181469 | 5.181469 | 5.118891 | 5.156438 | 35,955 | 1.180569 |
AA | 1962-10-05 | 5.156438 | 5.331656 | 5.131406 | 5.331656 | 43,945 | 1.220685 |
AA | 1962-10-08 | 5.331656 | 5.381719 | 5.294109 | 5.294109 | 26,966 | 1.212088 |
AA | 1962-10-09 | 5.294109 | 5.356688 | 5.269078 | 5.356688 | 21,973 | 1.226416 |
AA | 1962-10-10 | 5.40675 | 5.494359 | 5.40675 | 5.40675 | 20,974 | 1.237877 |
AA | 1962-10-11 | 5.356688 | 5.356688 | 5.256563 | 5.306625 | 33,958 | 1.214954 |
AA | 1962-10-12 | 5.306625 | 5.356688 | 5.306625 | 5.356688 | 22,971 | 1.226416 |
AA | 1962-10-15 | 5.356688 | 5.356688 | 5.306625 | 5.331656 | 29,963 | 1.220685 |
AA | 1962-10-16 | 5.331656 | 5.40675 | 5.319141 | 5.319141 | 25,968 | 1.217818 |
AA | 1962-10-17 | 5.256563 | 5.256563 | 5.181469 | 5.231531 | 54,931 | 1.197761 |
AA | 1962-10-18 | 5.2065 | 5.2065 | 5.118891 | 5.143922 | 33,958 | 1.177703 |
AA | 1962-10-19 | 5.143922 | 5.168953 | 5.056313 | 5.056313 | 41,948 | 1.157645 |
AA | 1962-10-22 | 5.056313 | 5.056313 | 4.956188 | 4.956188 | 65,918 | 1.134722 |
AA | 1962-10-23 | 4.981219 | 5.181469 | 4.981219 | 4.981219 | 53,933 | 1.140452 |
AA | 1962-10-24 | 4.981219 | 5.231531 | 4.956188 | 5.2065 | 53,933 | 1.192031 |
AA | 1962-10-25 | 5.2065 | 5.381719 | 5.106375 | 5.356688 | 61,923 | 1.226416 |
AA | 1962-10-26 | 5.331656 | 5.331656 | 5.219016 | 5.256563 | 59,925 | 1.203491 |
AA | 1962-10-29 | 5.281594 | 5.431781 | 5.281594 | 5.281594 | 53,933 | 1.209223 |
AA | 1962-10-30 | 5.281594 | 5.331656 | 5.181469 | 5.269078 | 60,924 | 1.206358 |
AA | 1962-10-31 | 5.281594 | 5.369203 | 5.281594 | 5.344172 | 33,958 | 1.223551 |
AA | 1962-11-01 | 5.344172 | 5.40675 | 5.231531 | 5.394234 | 46,941 | 1.235013 |
AA | 1962-11-02 | 5.394234 | 5.419266 | 5.231531 | 5.381719 | 67,915 | 1.232146 |
AA | 1962-11-05 | 5.381719 | 5.444297 | 5.369203 | 5.431781 | 35,955 | 1.24361 |
AA | 1962-11-07 | 5.40675 | 5.40675 | 5.306625 | 5.331656 | 52,934 | 1.220685 |
AA | 1962-11-08 | 5.331656 | 5.331656 | 5.131406 | 5.156438 | 31,960 | 1.180569 |
AA | 1962-11-09 | 5.156438 | 5.319141 | 5.156438 | 5.319141 | 42,946 | 1.217818 |
AA | 1962-11-12 | 5.369203 | 5.40675 | 5.369203 | 5.369203 | 55,930 | 1.229281 |
AA | 1962-11-13 | 5.369203 | 5.394234 | 5.306625 | 5.331656 | 74,906 | 1.227553 |
AA | 1962-11-14 | 5.331656 | 5.682094 | 5.281594 | 5.594484 | 88,889 | 1.288065 |
AA | 1962-11-15 | 5.594484 | 5.682094 | 5.506875 | 5.506875 | 6,471,910 | 1.267894 |
AA | 1962-11-16 | 5.506875 | 5.506875 | 5.456813 | 5.481844 | 42,946 | 1.262132 |
AA | 1962-11-19 | 5.481844 | 5.481844 | 5.381719 | 5.40675 | 40,949 | 1.244841 |
AA | 1962-11-20 | 5.40675 | 5.40675 | 5.269078 | 5.294109 | 130,836 | 1.218908 |
AA | 1962-11-21 | 5.40675 | 5.40675 | 5.306625 | 5.331656 | 83,895 | 1.227553 |
AA | 1962-11-23 | 5.331656 | 5.506875 | 5.331656 | 5.506875 | 85,893 | 1.267894 |
AA | 1962-11-26 | 5.506875 | 5.581969 | 5.419266 | 5.419266 | 68,914 | 1.247725 |
AA | 1962-11-27 | 5.456813 | 5.657063 | 5.456813 | 5.657063 | 173,783 | 1.302473 |
AA | 1962-11-28 | 5.682094 | 5.819766 | 5.682094 | 5.80725 | 72,909 | 1.337053 |
AA | 1962-11-29 | 5.80725 | 5.832281 | 5.657063 | 5.694609 | 77,903 | 1.31112 |
AA | 1962-11-30 | 5.694609 | 5.707125 | 5.506875 | 5.531906 | 72,909 | 1.273658 |
AA | 1962-12-03 | 5.506875 | 5.506875 | 5.356688 | 5.40675 | 68,914 | 1.244841 |
AA | 1962-12-04 | 5.419266 | 5.581969 | 5.419266 | 5.519391 | 77,903 | 1.270776 |
AA | 1962-12-05 | 5.531906 | 5.632031 | 5.531906 | 5.607 | 58,926 | 1.290948 |
AA | 1962-12-06 | 5.544422 | 5.544422 | 5.40675 | 5.481844 | 80,899 | 1.262132 |
AA | 1962-12-07 | 5.431781 | 5.431781 | 5.381719 | 5.431781 | 41,948 | 1.250605 |
AA | 1962-12-10 | 5.431781 | 5.556938 | 5.381719 | 5.381719 | 67,915 | 1.239078 |
AA | 1962-12-11 | 5.381719 | 5.444297 | 5.344172 | 5.40675 | 54,931 | 1.244841 |
AA | 1962-12-12 | 5.40675 | 5.506875 | 5.369203 | 5.381719 | 60,924 | 1.239078 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.