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 | 1963-09-30 | 6.583219 | 6.60825 | 6.558188 | 6.595734 | 52,934 | 1.541102 |
AA | 1963-10-01 | 6.595734 | 6.645797 | 6.558188 | 6.595734 | 67,915 | 1.541102 |
AA | 1963-10-02 | 6.595734 | 6.645797 | 6.595734 | 6.60825 | 52,934 | 1.544026 |
AA | 1963-10-03 | 6.60825 | 6.645797 | 6.583219 | 6.645797 | 85,893 | 1.552799 |
AA | 1963-10-04 | 6.658313 | 6.745922 | 6.658313 | 6.708375 | 90,886 | 1.56742 |
AA | 1963-10-07 | 6.708375 | 6.770953 | 6.708375 | 6.770953 | 51,935 | 1.582041 |
AA | 1963-10-08 | 6.770953 | 6.795984 | 6.745922 | 6.770953 | 52,934 | 1.582041 |
AA | 1963-10-09 | 6.745922 | 6.745922 | 6.620766 | 6.620766 | 60,924 | 1.54695 |
AA | 1963-10-10 | 6.620766 | 6.683344 | 6.570703 | 6.658313 | 40,949 | 1.555724 |
AA | 1963-10-11 | 6.658313 | 6.695859 | 6.645797 | 6.645797 | 54,931 | 1.552799 |
AA | 1963-10-14 | 6.645797 | 6.733406 | 6.583219 | 6.708375 | 74,906 | 1.56742 |
AA | 1963-10-15 | 6.708375 | 6.758438 | 6.695859 | 6.720891 | 47,940 | 1.570345 |
AA | 1963-10-16 | 6.733406 | 6.833531 | 6.733406 | 6.833531 | 61,923 | 1.596663 |
AA | 1963-10-17 | 6.883594 | 7.046297 | 6.883594 | 6.946172 | 166,792 | 1.622982 |
AA | 1963-10-18 | 6.971203 | 7.021266 | 6.971203 | 6.971203 | 50,936 | 1.62883 |
AA | 1963-10-21 | 6.971203 | 7.00875 | 6.795984 | 6.996234 | 46,941 | 1.634679 |
AA | 1963-10-22 | 6.971203 | 6.971203 | 6.858563 | 6.883594 | 131,835 | 1.608361 |
AA | 1963-10-23 | 6.883594 | 6.958688 | 6.883594 | 6.933656 | 33,958 | 1.620057 |
AA | 1963-10-24 | 6.933656 | 6.983719 | 6.921141 | 6.971203 | 41,948 | 1.62883 |
AA | 1963-10-25 | 6.933656 | 6.933656 | 6.871078 | 6.933656 | 40,949 | 1.620057 |
AA | 1963-10-28 | 6.933656 | 6.958688 | 6.908625 | 6.908625 | 39,950 | 1.614209 |
AA | 1963-10-29 | 6.908625 | 6.908625 | 6.871078 | 6.908625 | 45,943 | 1.614209 |
AA | 1963-10-30 | 6.908625 | 6.908625 | 6.833531 | 6.858563 | 37,953 | 1.602512 |
AA | 1963-10-31 | 6.858563 | 6.908625 | 6.833531 | 6.833531 | 61,923 | 1.596663 |
AA | 1963-11-01 | 6.821016 | 6.821016 | 6.758438 | 6.758438 | 38,951 | 1.579116 |
AA | 1963-11-04 | 6.758438 | 6.783469 | 6.583219 | 6.583219 | 29,963 | 1.538177 |
AA | 1963-11-06 | 6.583219 | 6.583219 | 6.520641 | 6.520641 | 42,946 | 1.523555 |
AA | 1963-11-07 | 6.520641 | 6.545672 | 6.433031 | 6.433031 | 46,941 | 1.503085 |
AA | 1963-11-08 | 6.520641 | 6.558188 | 6.520641 | 6.558188 | 30,961 | 1.532329 |
AA | 1963-11-11 | 6.583219 | 6.60825 | 6.583219 | 6.583219 | 19,975 | 1.538177 |
AA | 1963-11-12 | 6.583219 | 6.658313 | 6.583219 | 6.645797 | 36,954 | 1.559916 |
AA | 1963-11-13 | 6.633281 | 6.633281 | 6.583219 | 6.595734 | 37,953 | 1.548166 |
AA | 1963-11-14 | 6.595734 | 6.595734 | 6.508125 | 6.508125 | 28,964 | 1.527602 |
AA | 1963-11-15 | 6.508125 | 6.60825 | 6.508125 | 6.508125 | 34,956 | 1.527602 |
AA | 1963-11-18 | 6.508125 | 6.520641 | 6.433031 | 6.433031 | 22,971 | 1.509976 |
AA | 1963-11-19 | 6.433031 | 6.458063 | 6.408 | 6.458063 | 21,973 | 1.515851 |
AA | 1963-11-20 | 6.458063 | 6.458063 | 6.357938 | 6.357938 | 33,958 | 1.49235 |
AA | 1963-11-21 | 6.357938 | 6.370453 | 6.145172 | 6.145172 | 40,949 | 1.442409 |
AA | 1963-11-22 | 6.145172 | 6.232781 | 5.919891 | 5.919891 | 69,913 | 1.38953 |
AA | 1963-11-26 | 6.107625 | 6.232781 | 6.107625 | 6.220266 | 92,884 | 1.460035 |
AA | 1963-11-27 | 6.282844 | 6.332906 | 6.282844 | 6.332906 | 71,910 | 1.486474 |
AA | 1963-11-29 | 6.345422 | 6.495609 | 6.345422 | 6.483094 | 54,931 | 1.521726 |
AA | 1963-12-02 | 6.483094 | 6.495609 | 6.445547 | 6.445547 | 42,946 | 1.512913 |
AA | 1963-12-03 | 6.445547 | 6.470578 | 6.408 | 6.408 | 44,944 | 1.504099 |
AA | 1963-12-04 | 6.420516 | 6.483094 | 6.420516 | 6.458063 | 31,960 | 1.515851 |
AA | 1963-12-05 | 6.458063 | 6.795984 | 6.420516 | 6.720891 | 108,864 | 1.577543 |
AA | 1963-12-06 | 6.720891 | 6.745922 | 6.60825 | 6.620766 | 98,876 | 1.554041 |
AA | 1963-12-09 | 6.633281 | 6.8085 | 6.633281 | 6.783469 | 81,898 | 1.592231 |
AA | 1963-12-10 | 6.783469 | 6.8085 | 6.770953 | 6.795984 | 76,904 | 1.595169 |
AA | 1963-12-11 | 6.783469 | 6.783469 | 6.708375 | 6.733406 | 89,888 | 1.58048 |
AA | 1963-12-12 | 6.733406 | 6.758438 | 6.708375 | 6.708375 | 47,940 | 1.574604 |
AA | 1963-12-13 | 6.708375 | 6.758438 | 6.708375 | 6.733406 | 30,961 | 1.58048 |
AA | 1963-12-16 | 6.733406 | 6.770953 | 6.708375 | 6.708375 | 46,941 | 1.574604 |
AA | 1963-12-17 | 6.720891 | 6.758438 | 6.720891 | 6.745922 | 52,934 | 1.583419 |
AA | 1963-12-18 | 6.758438 | 6.858563 | 6.758438 | 6.858563 | 115,855 | 1.609857 |
AA | 1963-12-19 | 6.833531 | 6.833531 | 6.795984 | 6.795984 | 16,979 | 1.595169 |
AA | 1963-12-20 | 6.795984 | 6.858563 | 6.770953 | 6.783469 | 130,836 | 1.592231 |
AA | 1963-12-23 | 6.783469 | 6.833531 | 6.770953 | 6.821016 | 76,904 | 1.601044 |
AA | 1963-12-24 | 6.8085 | 6.8085 | 6.720891 | 6.720891 | 74,906 | 1.577543 |
AA | 1963-12-26 | 6.733406 | 6.770953 | 6.733406 | 6.745922 | 36,954 | 1.583419 |
AA | 1963-12-27 | 6.770953 | 6.896109 | 6.770953 | 6.896109 | 35,955 | 1.61867 |
AA | 1963-12-30 | 6.896109 | 6.908625 | 6.821016 | 6.858563 | 30,961 | 1.609857 |
AA | 1963-12-31 | 6.858563 | 6.896109 | 6.858563 | 6.883594 | 34,956 | 1.615733 |
AA | 1964-01-02 | 6.883594 | 6.896109 | 6.821016 | 6.833531 | 35,955 | 1.603981 |
AA | 1964-01-03 | 6.833531 | 6.883594 | 6.833531 | 6.833531 | 144,819 | 1.603981 |
AA | 1964-01-06 | 6.833531 | 6.971203 | 6.833531 | 6.946172 | 49,938 | 1.630421 |
AA | 1964-01-07 | 6.946172 | 7.158938 | 6.933656 | 7.158938 | 166,792 | 1.680362 |
AA | 1964-01-08 | 7.158938 | 7.171453 | 7.083844 | 7.083844 | 73,908 | 1.662737 |
AA | 1964-01-09 | 7.133906 | 7.234031 | 7.133906 | 7.209 | 86,891 | 1.692112 |
AA | 1964-01-10 | 7.234031 | 7.296609 | 7.234031 | 7.271578 | 33,958 | 1.706802 |
AA | 1964-01-13 | 7.271578 | 7.446797 | 7.246547 | 7.40925 | 88,889 | 1.739116 |
AA | 1964-01-14 | 7.459313 | 7.546922 | 7.459313 | 7.496859 | 103,870 | 1.759679 |
AA | 1964-01-15 | 7.496859 | 7.509375 | 7.40925 | 7.434281 | 85,893 | 1.744991 |
AA | 1964-01-16 | 7.434281 | 7.546922 | 7.371703 | 7.459313 | 144,819 | 1.750866 |
AA | 1964-01-17 | 7.509375 | 7.6095 | 7.509375 | 7.6095 | 119,850 | 1.786118 |
AA | 1964-01-20 | 7.6095 | 7.634531 | 7.40925 | 7.446797 | 116,854 | 1.747929 |
AA | 1964-01-21 | 7.40925 | 7.40925 | 7.209 | 7.259063 | 97,878 | 1.703864 |
AA | 1964-01-22 | 7.259063 | 7.296609 | 7.209 | 7.234031 | 100,874 | 1.697988 |
AA | 1964-01-23 | 7.234031 | 7.296609 | 7.221516 | 7.296609 | 49,938 | 1.712675 |
AA | 1964-01-24 | 7.296609 | 7.359188 | 7.271578 | 7.271578 | 45,943 | 1.706802 |
AA | 1964-01-27 | 7.271578 | 7.40925 | 7.271578 | 7.384219 | 49,938 | 1.73324 |
AA | 1964-01-28 | 7.384219 | 7.446797 | 7.334156 | 7.446797 | 36,954 | 1.747929 |
AA | 1964-01-29 | 7.446797 | 7.459313 | 7.371703 | 7.384219 | 46,941 | 1.73324 |
AA | 1964-01-30 | 7.384219 | 7.434281 | 7.334156 | 7.346672 | 56,929 | 1.724427 |
AA | 1964-01-31 | 7.346672 | 7.40925 | 7.334156 | 7.40925 | 34,956 | 1.739116 |
AA | 1964-02-03 | 7.40925 | 7.434281 | 7.396734 | 7.40925 | 34,956 | 1.739116 |
AA | 1964-02-04 | 7.40925 | 7.546922 | 7.40925 | 7.534406 | 86,891 | 1.775691 |
AA | 1964-02-05 | 7.534406 | 7.534406 | 7.484344 | 7.496859 | 45,943 | 1.766843 |
AA | 1964-02-06 | 7.496859 | 7.534406 | 7.471828 | 7.471828 | 86,891 | 1.760943 |
AA | 1964-02-07 | 7.459313 | 7.459313 | 7.371703 | 7.446797 | 47,940 | 1.755044 |
AA | 1964-02-10 | 7.459313 | 7.521891 | 7.459313 | 7.459313 | 108,864 | 1.757994 |
AA | 1964-02-11 | 7.459313 | 7.521891 | 7.459313 | 7.484344 | 39,950 | 1.763893 |
AA | 1964-02-12 | 7.509375 | 7.521891 | 7.509375 | 7.521891 | 19,975 | 1.772743 |
AA | 1964-02-13 | 7.534406 | 7.596984 | 7.534406 | 7.596984 | 43,945 | 1.79044 |
AA | 1964-02-14 | 7.596984 | 7.596984 | 7.509375 | 7.509375 | 43,945 | 1.769792 |
AA | 1964-02-17 | 7.496859 | 7.496859 | 7.459313 | 7.484344 | 23,970 | 1.763893 |
AA | 1964-02-18 | 7.484344 | 7.496859 | 7.471828 | 7.471828 | 42,946 | 1.760943 |
AA | 1964-02-19 | 7.471828 | 7.471828 | 7.396734 | 7.396734 | 21,973 | 1.743245 |
AA | 1964-02-20 | 7.396734 | 7.434281 | 7.371703 | 7.384219 | 42,946 | 1.740296 |
AA | 1964-02-24 | 7.384219 | 7.396734 | 7.271578 | 7.284094 | 66,916 | 1.716699 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.