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 | 1964-02-25 | 7.284094 | 7.296609 | 7.209 | 7.234031 | 48,939 | 1.7049 |
AA | 1964-02-26 | 7.246547 | 7.284094 | 7.246547 | 7.271578 | 26,966 | 1.713749 |
AA | 1964-02-27 | 7.271578 | 7.271578 | 7.221516 | 7.221516 | 49,938 | 1.701951 |
AA | 1964-02-28 | 7.246547 | 7.284094 | 7.246547 | 7.284094 | 26,966 | 1.716699 |
AA | 1964-03-02 | 7.334156 | 7.40925 | 7.334156 | 7.40925 | 82,896 | 1.746197 |
AA | 1964-03-03 | 7.40925 | 7.459313 | 7.40925 | 7.434281 | 55,930 | 1.752095 |
AA | 1964-03-04 | 7.434281 | 7.559438 | 7.396734 | 7.559438 | 148,814 | 1.781591 |
AA | 1964-03-05 | 7.559438 | 7.622016 | 7.559438 | 7.596984 | 131,835 | 1.79044 |
AA | 1964-03-06 | 7.596984 | 7.697109 | 7.584469 | 7.684594 | 153,808 | 1.811088 |
AA | 1964-03-09 | 7.684594 | 7.834781 | 7.684594 | 7.822266 | 142,821 | 1.843534 |
AA | 1964-03-10 | 7.822266 | 7.847297 | 7.80975 | 7.834781 | 104,869 | 1.846483 |
AA | 1964-03-11 | 7.847297 | 7.934906 | 7.847297 | 7.897359 | 121,848 | 1.861232 |
AA | 1964-03-12 | 7.897359 | 7.909875 | 7.822266 | 7.822266 | 82,896 | 1.843534 |
AA | 1964-03-13 | 7.822266 | 7.834781 | 7.759688 | 7.80975 | 69,913 | 1.840584 |
AA | 1964-03-16 | 7.80975 | 7.80975 | 7.722141 | 7.747172 | 89,888 | 1.825836 |
AA | 1964-03-17 | 7.734656 | 7.734656 | 7.596984 | 7.596984 | 96,879 | 1.79044 |
AA | 1964-03-18 | 7.596984 | 7.647047 | 7.546922 | 7.6095 | 67,915 | 1.793389 |
AA | 1964-03-19 | 7.6095 | 7.659563 | 7.534406 | 7.584469 | 62,921 | 1.787489 |
AA | 1964-03-20 | 7.584469 | 7.634531 | 7.546922 | 7.634531 | 7,990 | 1.799289 |
AA | 1964-03-23 | 7.584469 | 7.584469 | 7.534406 | 7.559438 | 29,963 | 1.781591 |
AA | 1964-03-24 | 7.559438 | 7.6095 | 7.521891 | 7.596984 | 46,941 | 1.79044 |
AA | 1964-03-25 | 7.596984 | 7.647047 | 7.571953 | 7.634531 | 165,793 | 1.799289 |
AA | 1964-03-26 | 7.647047 | 7.722141 | 7.647047 | 7.697109 | 148,814 | 1.814038 |
AA | 1964-03-30 | 7.697109 | 7.697109 | 7.672078 | 7.672078 | 86,891 | 1.808138 |
AA | 1964-03-31 | 7.672078 | 7.697109 | 7.672078 | 7.697109 | 22,971 | 1.814038 |
AA | 1964-04-01 | 7.697109 | 7.797234 | 7.697109 | 7.784719 | 164,794 | 1.834685 |
AA | 1964-04-02 | 7.784719 | 8.147672 | 7.784719 | 8.110125 | 329,588 | 1.911375 |
AA | 1964-04-03 | 8.110125 | 8.147672 | 8.01 | 8.060063 | 74,906 | 1.899576 |
AA | 1964-04-06 | 8.072578 | 8.110125 | 8.072578 | 8.110125 | 32,959 | 1.911375 |
AA | 1964-04-07 | 8.085094 | 8.085094 | 7.984969 | 8.01 | 86,891 | 1.887779 |
AA | 1964-04-08 | 8.022516 | 8.135156 | 8.022516 | 8.110125 | 66,916 | 1.911375 |
AA | 1964-04-09 | 8.110125 | 8.160188 | 8.110125 | 8.122641 | 56,929 | 1.914325 |
AA | 1964-04-10 | 8.122641 | 8.122641 | 8.085094 | 8.110125 | 30,961 | 1.911375 |
AA | 1964-04-13 | 8.110125 | 8.160188 | 8.110125 | 8.160188 | 76,904 | 1.923174 |
AA | 1964-04-14 | 8.160188 | 8.160188 | 8.147672 | 8.160188 | 64,919 | 1.923174 |
AA | 1964-04-15 | 8.160188 | 8.160188 | 8.097609 | 8.097609 | 38,951 | 1.908426 |
AA | 1964-04-16 | 8.097609 | 8.222766 | 8.085094 | 8.185219 | 126,841 | 1.929073 |
AA | 1964-04-17 | 8.185219 | 8.235281 | 8.185219 | 8.185219 | 68,914 | 1.929073 |
AA | 1964-04-20 | 8.185219 | 8.185219 | 8.072578 | 8.072578 | 70,911 | 1.902527 |
AA | 1964-04-21 | 8.072578 | 8.110125 | 8.060063 | 8.110125 | 32,959 | 1.911375 |
AA | 1964-04-22 | 8.110125 | 8.110125 | 8.035031 | 8.035031 | 48,939 | 1.893679 |
AA | 1964-04-23 | 8.035031 | 8.110125 | 7.822266 | 7.847297 | 50,936 | 1.849433 |
AA | 1964-04-24 | 7.834781 | 7.834781 | 7.734656 | 7.734656 | 28,964 | 1.822886 |
AA | 1964-04-27 | 7.684594 | 7.684594 | 7.6095 | 7.6095 | 82,896 | 1.793389 |
AA | 1964-04-28 | 7.622016 | 7.734656 | 7.622016 | 7.684594 | 40,949 | 1.811088 |
AA | 1964-04-29 | 7.684594 | 7.784719 | 7.659563 | 7.697109 | 54,931 | 1.814038 |
AA | 1964-04-30 | 7.697109 | 7.759688 | 7.559438 | 7.584469 | 45,943 | 1.787489 |
AA | 1964-05-01 | 7.584469 | 7.684594 | 7.546922 | 7.634531 | 34,956 | 1.799289 |
AA | 1964-05-04 | 7.709625 | 7.784719 | 7.709625 | 7.784719 | 45,943 | 1.834685 |
AA | 1964-05-05 | 7.734656 | 7.734656 | 7.659563 | 7.659563 | 28,964 | 1.805189 |
AA | 1964-05-06 | 7.659563 | 7.659563 | 7.584469 | 7.584469 | 23,970 | 1.787489 |
AA | 1964-05-07 | 7.584469 | 7.747172 | 7.571953 | 7.747172 | 32,959 | 1.825836 |
AA | 1964-05-08 | 7.747172 | 7.884844 | 7.734656 | 7.884844 | 55,930 | 1.858282 |
AA | 1964-05-11 | 7.884844 | 7.934906 | 7.884844 | 7.884844 | 25,968 | 1.858282 |
AA | 1964-05-12 | 7.884844 | 7.934906 | 7.884844 | 7.909875 | 42,946 | 1.87131 |
AA | 1964-05-13 | 7.922391 | 8.01 | 7.922391 | 7.959938 | 69,913 | 1.883154 |
AA | 1964-05-14 | 7.959938 | 7.997484 | 7.947422 | 7.997484 | 42,946 | 1.892036 |
AA | 1964-05-15 | 7.984969 | 7.984969 | 7.922391 | 7.947422 | 50,936 | 1.880195 |
AA | 1964-05-18 | 7.909875 | 7.909875 | 7.797234 | 7.872328 | 53,933 | 1.862426 |
AA | 1964-05-19 | 7.859813 | 7.859813 | 7.797234 | 7.80975 | 30,961 | 1.847623 |
AA | 1964-05-20 | 7.80975 | 7.834781 | 7.784719 | 7.784719 | 20,974 | 1.841702 |
AA | 1964-05-21 | 7.784719 | 7.80975 | 7.747172 | 7.784719 | 16,979 | 1.841702 |
AA | 1964-05-22 | 7.722141 | 7.722141 | 7.634531 | 7.634531 | 42,946 | 1.80617 |
AA | 1964-05-25 | 7.634531 | 7.672078 | 7.40925 | 7.40925 | 36,954 | 1.752874 |
AA | 1964-05-26 | 7.40925 | 7.446797 | 7.384219 | 7.396734 | 34,956 | 1.749911 |
AA | 1964-05-27 | 7.396734 | 7.40925 | 7.309125 | 7.396734 | 43,945 | 1.749911 |
AA | 1964-05-28 | 7.396734 | 7.396734 | 7.334156 | 7.334156 | 41,948 | 1.735107 |
AA | 1964-06-01 | 7.334156 | 7.359188 | 7.246547 | 7.246547 | 35,955 | 1.714381 |
AA | 1964-06-02 | 7.183969 | 7.183969 | 7.108875 | 7.108875 | 41,948 | 1.68181 |
AA | 1964-06-03 | 7.146422 | 7.196484 | 7.146422 | 7.183969 | 39,950 | 1.699576 |
AA | 1964-06-04 | 7.196484 | 7.309125 | 7.196484 | 7.196484 | 43,945 | 1.702538 |
AA | 1964-06-05 | 7.246547 | 7.309125 | 7.246547 | 7.246547 | 45,943 | 1.714381 |
AA | 1964-06-08 | 7.246547 | 7.259063 | 7.234031 | 7.234031 | 20,974 | 1.711419 |
AA | 1964-06-09 | 7.296609 | 7.384219 | 7.296609 | 7.371703 | 26,966 | 1.743991 |
AA | 1964-06-10 | 7.334156 | 7.334156 | 7.108875 | 7.171453 | 113,858 | 1.696616 |
AA | 1964-06-11 | 7.171453 | 7.209 | 7.171453 | 7.196484 | 32,959 | 1.702538 |
AA | 1964-06-12 | 7.196484 | 7.196484 | 7.071328 | 7.083844 | 22,971 | 1.67589 |
AA | 1964-06-15 | 7.108875 | 7.146422 | 7.108875 | 7.133906 | 25,968 | 1.687732 |
AA | 1964-06-16 | 7.133906 | 7.158938 | 7.033781 | 7.096359 | 20,974 | 1.67885 |
AA | 1964-06-17 | 7.108875 | 7.158938 | 7.108875 | 7.108875 | 36,954 | 1.68181 |
AA | 1964-06-18 | 7.171453 | 7.246547 | 7.171453 | 7.246547 | 44,944 | 1.714381 |
AA | 1964-06-19 | 7.246547 | 7.246547 | 7.209 | 7.246547 | 22,971 | 1.714381 |
AA | 1964-06-22 | 7.246547 | 7.284094 | 7.221516 | 7.284094 | 37,953 | 1.723263 |
AA | 1964-06-23 | 7.284094 | 7.309125 | 7.284094 | 7.284094 | 33,958 | 1.723263 |
AA | 1964-06-24 | 7.334156 | 7.359188 | 7.334156 | 7.359188 | 19,975 | 1.741029 |
AA | 1964-06-25 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 35,955 | 1.729184 |
AA | 1964-06-26 | 7.309125 | 7.309125 | 7.259063 | 7.271578 | 37,953 | 1.720303 |
AA | 1964-06-29 | 7.271578 | 7.296609 | 7.246547 | 7.246547 | 41,948 | 1.714381 |
AA | 1964-06-30 | 7.246547 | 7.246547 | 7.171453 | 7.171453 | 28,964 | 1.696616 |
AA | 1964-07-01 | 7.171453 | 7.234031 | 7.158938 | 7.209 | 33,958 | 1.705497 |
AA | 1964-07-02 | 7.209 | 7.234031 | 7.171453 | 7.221516 | 34,956 | 1.708459 |
AA | 1964-07-06 | 7.221516 | 7.246547 | 7.196484 | 7.209 | 35,955 | 1.705497 |
AA | 1964-07-07 | 7.209 | 7.209 | 7.083844 | 7.083844 | 37,953 | 1.67589 |
AA | 1964-07-08 | 7.083844 | 7.133906 | 7.058813 | 7.058813 | 94,881 | 1.669967 |
AA | 1964-07-09 | 7.058813 | 7.058813 | 6.958688 | 6.958688 | 48,939 | 1.646279 |
AA | 1964-07-10 | 6.958688 | 7.00875 | 6.933656 | 6.958688 | 99,875 | 1.646279 |
AA | 1964-07-13 | 6.958688 | 6.971203 | 6.896109 | 6.958688 | 48,939 | 1.646279 |
AA | 1964-07-14 | 6.958688 | 6.958688 | 6.921141 | 6.933656 | 47,940 | 1.640357 |
AA | 1964-07-15 | 6.933656 | 6.946172 | 6.858563 | 6.858563 | 47,940 | 1.622591 |
AA | 1964-07-16 | 6.871078 | 6.933656 | 6.871078 | 6.908625 | 35,955 | 1.634435 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.