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 | 1962-12-13 | 5.381719 | 5.494359 | 5.344172 | 5.344172 | 56,929 | 1.230434 |
AA | 1962-12-14 | 5.344172 | 5.344172 | 5.294109 | 5.319141 | 43,945 | 1.224671 |
AA | 1962-12-17 | 5.319141 | 5.369203 | 5.219016 | 5.219016 | 96,879 | 1.201618 |
AA | 1962-12-18 | 5.219016 | 5.269078 | 5.131406 | 5.131406 | 78,901 | 1.181448 |
AA | 1962-12-19 | 5.131406 | 5.356688 | 5.131406 | 5.306625 | 65,918 | 1.22179 |
AA | 1962-12-20 | 5.306625 | 5.394234 | 5.256563 | 5.300367 | 88,889 | 1.220348 |
AA | 1962-12-21 | 5.300367 | 5.319141 | 5.219016 | 5.219016 | 75,905 | 1.201618 |
AA | 1962-12-24 | 5.231531 | 5.431781 | 5.231531 | 5.40675 | 47,940 | 1.244841 |
AA | 1962-12-26 | 5.40675 | 5.481844 | 5.381719 | 5.394234 | 65,918 | 1.241961 |
AA | 1962-12-27 | 5.431781 | 5.531906 | 5.431781 | 5.431781 | 70,911 | 1.250605 |
AA | 1962-12-28 | 5.444297 | 5.506875 | 5.444297 | 5.481844 | 61,923 | 1.262132 |
AA | 1962-12-31 | 5.481844 | 5.481844 | 5.419266 | 5.469328 | 54,931 | 1.25925 |
AA | 1963-01-02 | 5.469328 | 5.494359 | 5.394234 | 5.394234 | 62,921 | 1.241961 |
AA | 1963-01-03 | 5.40675 | 5.556938 | 5.40675 | 5.469328 | 76,904 | 1.25925 |
AA | 1963-01-04 | 5.544422 | 5.669578 | 5.544422 | 5.669578 | 65,918 | 1.305356 |
AA | 1963-01-07 | 5.669578 | 5.744672 | 5.669578 | 5.669578 | 59,925 | 1.305356 |
AA | 1963-01-08 | 5.732156 | 5.857313 | 5.732156 | 5.769703 | 73,908 | 1.328407 |
AA | 1963-01-09 | 5.869828 | 6.032531 | 5.869828 | 5.869828 | 94,881 | 1.351461 |
AA | 1963-01-10 | 5.932406 | 6.0075 | 5.932406 | 5.932406 | 111,860 | 1.365868 |
AA | 1963-01-11 | 5.932406 | 5.994984 | 5.919891 | 5.957438 | 32,959 | 1.371632 |
AA | 1963-01-14 | 5.957438 | 6.057563 | 5.957438 | 5.969953 | 55,930 | 1.374512 |
AA | 1963-01-15 | 5.969953 | 6.057563 | 5.957438 | 5.957438 | 44,944 | 1.371632 |
AA | 1963-01-16 | 5.932406 | 5.932406 | 5.80725 | 5.80725 | 50,936 | 1.337053 |
AA | 1963-01-17 | 5.80725 | 5.932406 | 5.782219 | 5.932406 | 39,950 | 1.365868 |
AA | 1963-01-18 | 5.969953 | 6.057563 | 5.969953 | 6.057563 | 59,925 | 1.394685 |
AA | 1963-01-21 | 5.994984 | 5.994984 | 5.932406 | 5.994984 | 38,951 | 1.380276 |
AA | 1963-01-22 | 5.994984 | 5.994984 | 5.907375 | 5.957438 | 10,986 | 1.371632 |
AA | 1963-01-23 | 5.957438 | 5.957438 | 5.907375 | 5.907375 | 24,969 | 1.360106 |
AA | 1963-01-24 | 5.894859 | 5.894859 | 5.869828 | 5.869828 | 28,964 | 1.351461 |
AA | 1963-01-25 | 5.869828 | 5.907375 | 5.80725 | 5.857313 | 36,954 | 1.348579 |
AA | 1963-01-28 | 5.707125 | 5.707125 | 5.707125 | 5.707125 | 47,940 | 1.314 |
AA | 1963-01-29 | 5.707125 | 5.732156 | 5.682094 | 5.707125 | 48,939 | 1.314 |
AA | 1963-01-30 | 5.732156 | 5.80725 | 5.732156 | 5.769703 | 57,928 | 1.328407 |
AA | 1963-01-31 | 5.769703 | 5.819766 | 5.769703 | 5.794734 | 37,953 | 1.334171 |
AA | 1963-02-01 | 5.794734 | 5.794734 | 5.719641 | 5.794734 | 40,949 | 1.334171 |
AA | 1963-02-04 | 5.794734 | 5.794734 | 5.657063 | 5.694609 | 27,965 | 1.31112 |
AA | 1963-02-05 | 5.669578 | 5.669578 | 5.607 | 5.669578 | 40,949 | 1.312278 |
AA | 1963-02-06 | 5.669578 | 5.719641 | 5.657063 | 5.682094 | 28,964 | 1.315174 |
AA | 1963-02-07 | 5.682094 | 5.707125 | 5.632031 | 5.632031 | 33,958 | 1.303586 |
AA | 1963-02-08 | 5.632031 | 5.644547 | 5.569453 | 5.594484 | 34,956 | 1.294896 |
AA | 1963-02-11 | 5.569453 | 5.569453 | 5.506875 | 5.506875 | 37,953 | 1.274618 |
AA | 1963-02-12 | 5.506875 | 5.506875 | 5.481844 | 5.481844 | 23,970 | 1.268826 |
AA | 1963-02-13 | 5.481844 | 5.581969 | 5.456813 | 5.581969 | 73,908 | 1.292 |
AA | 1963-02-14 | 5.581969 | 5.707125 | 5.569453 | 5.669578 | 75,905 | 1.312278 |
AA | 1963-02-15 | 5.669578 | 5.769703 | 5.644547 | 5.707125 | 56,929 | 1.320968 |
AA | 1963-02-18 | 5.732156 | 5.832281 | 5.732156 | 5.769703 | 54,931 | 1.335452 |
AA | 1963-02-19 | 5.769703 | 5.794734 | 5.732156 | 5.757188 | 70,911 | 1.332555 |
AA | 1963-02-20 | 5.744672 | 5.744672 | 5.682094 | 5.694609 | 51,935 | 1.318072 |
AA | 1963-02-21 | 5.694609 | 5.694609 | 5.594484 | 5.619516 | 73,908 | 1.30069 |
AA | 1963-02-25 | 5.619516 | 5.644547 | 5.581969 | 5.607 | 40,949 | 1.297793 |
AA | 1963-02-26 | 5.607 | 5.632031 | 5.581969 | 5.607 | 22,971 | 1.297793 |
AA | 1963-02-27 | 5.607 | 5.632031 | 5.519391 | 5.519391 | 40,949 | 1.277515 |
AA | 1963-02-28 | 5.519391 | 5.569453 | 5.456813 | 5.469328 | 76,904 | 1.265927 |
AA | 1963-03-01 | 5.469328 | 5.531906 | 5.394234 | 5.394234 | 51,935 | 1.248546 |
AA | 1963-03-04 | 5.394234 | 5.456813 | 5.331656 | 5.431781 | 54,931 | 1.257237 |
AA | 1963-03-05 | 5.419266 | 5.419266 | 5.306625 | 5.306625 | 86,891 | 1.228268 |
AA | 1963-03-06 | 5.306625 | 5.331656 | 5.256563 | 5.306625 | 35,955 | 1.228268 |
AA | 1963-03-07 | 5.356688 | 5.431781 | 5.356688 | 5.419266 | 54,931 | 1.25434 |
AA | 1963-03-08 | 5.419266 | 5.481844 | 5.419266 | 5.481844 | 67,915 | 1.268826 |
AA | 1963-03-11 | 5.481844 | 5.506875 | 5.456813 | 5.469328 | 39,950 | 1.265927 |
AA | 1963-03-12 | 5.469328 | 5.506875 | 5.469328 | 5.469328 | 20,974 | 1.265927 |
AA | 1963-03-13 | 5.381719 | 5.381719 | 5.306625 | 5.356688 | 37,953 | 1.239856 |
AA | 1963-03-14 | 5.356688 | 5.40675 | 5.356688 | 5.356688 | 66,916 | 1.239856 |
AA | 1963-03-15 | 5.356688 | 5.381719 | 5.356688 | 5.381719 | 31,960 | 1.245649 |
AA | 1963-03-18 | 5.369203 | 5.369203 | 5.306625 | 5.306625 | 90,886 | 1.228268 |
AA | 1963-03-19 | 5.294109 | 5.294109 | 5.256563 | 5.269078 | 56,929 | 1.219579 |
AA | 1963-03-20 | 5.269078 | 5.269078 | 5.2065 | 5.256563 | 55,930 | 1.216681 |
AA | 1963-03-21 | 5.256563 | 5.281594 | 5.181469 | 5.181469 | 48,939 | 1.1993 |
AA | 1963-03-22 | 5.181469 | 5.256563 | 5.131406 | 5.168953 | 105,868 | 1.196403 |
AA | 1963-03-25 | 5.168953 | 5.219016 | 5.156438 | 5.181469 | 40,949 | 1.1993 |
AA | 1963-03-26 | 5.2065 | 5.269078 | 5.2065 | 5.219016 | 41,948 | 1.20799 |
AA | 1963-03-27 | 5.219016 | 5.344172 | 5.219016 | 5.344172 | 42,946 | 1.236959 |
AA | 1963-03-28 | 5.344172 | 5.381719 | 5.306625 | 5.306625 | 42,946 | 1.228268 |
AA | 1963-03-29 | 5.306625 | 5.331656 | 5.281594 | 5.281594 | 34,956 | 1.222475 |
AA | 1963-04-01 | 5.281594 | 5.344172 | 5.231531 | 5.244047 | 61,923 | 1.213785 |
AA | 1963-04-02 | 5.244047 | 5.294109 | 5.2065 | 5.2065 | 73,908 | 1.205094 |
AA | 1963-04-03 | 5.231531 | 5.344172 | 5.231531 | 5.319141 | 82,896 | 1.231165 |
AA | 1963-04-04 | 5.319141 | 5.456813 | 5.306625 | 5.431781 | 158,801 | 1.257237 |
AA | 1963-04-05 | 5.431781 | 5.444297 | 5.381719 | 5.444297 | 176,779 | 1.260134 |
AA | 1963-04-08 | 5.456813 | 5.506875 | 5.456813 | 5.494359 | 188,764 | 1.271721 |
AA | 1963-04-09 | 5.494359 | 5.594484 | 5.444297 | 5.519391 | 143,820 | 1.277515 |
AA | 1963-04-10 | 5.519391 | 5.581969 | 5.381719 | 5.469328 | 125,843 | 1.265927 |
AA | 1963-04-11 | 5.469328 | 5.556938 | 5.431781 | 5.519391 | 127,840 | 1.277515 |
AA | 1963-04-15 | 5.519391 | 5.607 | 5.481844 | 5.531906 | 151,810 | 1.280413 |
AA | 1963-04-16 | 5.531906 | 5.682094 | 5.531906 | 5.632031 | 139,825 | 1.303586 |
AA | 1963-04-17 | 5.632031 | 5.744672 | 5.607 | 5.657063 | 184,769 | 1.309381 |
AA | 1963-04-18 | 5.657063 | 5.682094 | 5.381719 | 5.381719 | 232,709 | 1.245649 |
AA | 1963-04-19 | 5.381719 | 5.519391 | 5.381719 | 5.519391 | 156,804 | 1.277515 |
AA | 1963-04-22 | 5.519391 | 5.556938 | 5.481844 | 5.494359 | 55,930 | 1.271721 |
AA | 1963-04-23 | 5.506875 | 5.607 | 5.506875 | 5.594484 | 81,898 | 1.294896 |
AA | 1963-04-24 | 5.682094 | 5.732156 | 5.682094 | 5.682094 | 94,881 | 1.315174 |
AA | 1963-04-25 | 5.707125 | 5.832281 | 5.707125 | 5.832281 | 126,841 | 1.349937 |
AA | 1963-04-26 | 5.832281 | 5.919891 | 5.832281 | 5.832281 | 106,866 | 1.349937 |
AA | 1963-04-29 | 5.832281 | 5.907375 | 5.769703 | 5.819766 | 94,881 | 1.34704 |
AA | 1963-04-30 | 5.819766 | 5.844797 | 5.782219 | 5.794734 | 68,914 | 1.341246 |
AA | 1963-05-01 | 5.80725 | 5.844797 | 5.80725 | 5.832281 | 69,913 | 1.349937 |
AA | 1963-05-02 | 5.832281 | 5.857313 | 5.819766 | 5.844797 | 55,930 | 1.352834 |
AA | 1963-05-03 | 5.869828 | 5.944922 | 5.869828 | 5.919891 | 169,788 | 1.370213 |
AA | 1963-05-06 | 5.919891 | 5.969953 | 5.894859 | 5.907375 | 105,868 | 1.367318 |
AA | 1963-05-07 | 5.944922 | 6.045047 | 5.944922 | 5.969953 | 146,816 | 1.381801 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.