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 | 1964-12-09 | 6.145172 | 6.145172 | 6.057563 | 6.057563 | 39,950 | 1.446736 |
AA | 1964-12-10 | 6.057563 | 6.082594 | 5.919891 | 5.919891 | 89,888 | 1.413855 |
AA | 1964-12-11 | 5.932406 | 5.994984 | 5.932406 | 5.994984 | 105,868 | 1.43179 |
AA | 1964-12-14 | 5.994984 | 5.994984 | 5.919891 | 5.957438 | 90,886 | 1.422824 |
AA | 1964-12-15 | 5.957438 | 6.057563 | 5.907375 | 5.919891 | 195,755 | 1.413855 |
AA | 1964-12-16 | 5.944922 | 6.045047 | 5.944922 | 5.969953 | 51,935 | 1.425812 |
AA | 1964-12-17 | 5.982469 | 6.132656 | 5.982469 | 6.095109 | 134,831 | 1.455702 |
AA | 1964-12-18 | 6.095109 | 6.220266 | 6.095109 | 6.157688 | 96,879 | 1.47065 |
AA | 1964-12-21 | 6.157688 | 6.182719 | 6.107625 | 6.182719 | 61,923 | 1.476627 |
AA | 1964-12-22 | 6.182719 | 6.182719 | 6.057563 | 6.057563 | 82,896 | 1.446736 |
AA | 1964-12-23 | 6.045047 | 6.045047 | 5.969953 | 5.994984 | 94,881 | 1.43179 |
AA | 1964-12-24 | 5.994984 | 6.020016 | 5.969953 | 5.969953 | 49,938 | 1.425812 |
AA | 1964-12-28 | 5.969953 | 6.0075 | 5.957438 | 5.969953 | 70,911 | 1.425812 |
AA | 1964-12-29 | 5.969953 | 5.994984 | 5.932406 | 5.969953 | 74,906 | 1.425812 |
AA | 1964-12-30 | 5.969953 | 6.045047 | 5.944922 | 6.0075 | 88,889 | 1.434779 |
AA | 1964-12-31 | 6.032531 | 6.157688 | 6.032531 | 6.157688 | 102,871 | 1.47065 |
AA | 1965-01-04 | 6.157688 | 6.157688 | 6.057563 | 6.070078 | 53,933 | 1.449725 |
AA | 1965-01-05 | 6.107625 | 6.157688 | 6.107625 | 6.157688 | 45,943 | 1.47065 |
AA | 1965-01-06 | 6.157688 | 6.157688 | 6.120141 | 6.120141 | 52,934 | 1.461681 |
AA | 1965-01-07 | 6.132656 | 6.157688 | 6.132656 | 6.157688 | 46,941 | 1.47065 |
AA | 1965-01-08 | 6.157688 | 6.157688 | 6.132656 | 6.145172 | 72,909 | 1.46766 |
AA | 1965-01-11 | 6.157688 | 6.182719 | 6.157688 | 6.182719 | 95,880 | 1.476627 |
AA | 1965-01-12 | 6.182719 | 6.195234 | 6.170203 | 6.182719 | 79,900 | 1.476627 |
AA | 1965-01-13 | 6.182719 | 6.195234 | 6.157688 | 6.195234 | 59,925 | 1.479617 |
AA | 1965-01-14 | 6.195234 | 6.270328 | 6.157688 | 6.220266 | 233,708 | 1.485595 |
AA | 1965-01-15 | 6.270328 | 6.395484 | 6.270328 | 6.382969 | 119,850 | 1.524453 |
AA | 1965-01-18 | 6.495609 | 6.60825 | 6.495609 | 6.583219 | 207,740 | 1.572279 |
AA | 1965-01-19 | 6.583219 | 6.620766 | 6.558188 | 6.60825 | 147,815 | 1.578257 |
AA | 1965-01-20 | 6.595734 | 6.595734 | 6.445547 | 6.508125 | 79,900 | 1.554344 |
AA | 1965-01-21 | 6.495609 | 6.495609 | 6.382969 | 6.408 | 82,896 | 1.530431 |
AA | 1965-01-22 | 6.408 | 6.408 | 6.307875 | 6.345422 | 62,921 | 1.515485 |
AA | 1965-01-25 | 6.345422 | 6.345422 | 6.270328 | 6.295359 | 59,925 | 1.503529 |
AA | 1965-01-26 | 6.295359 | 6.370453 | 6.295359 | 6.370453 | 140,824 | 1.521464 |
AA | 1965-01-27 | 6.370453 | 6.420516 | 6.307875 | 6.345422 | 73,908 | 1.515485 |
AA | 1965-01-28 | 6.345422 | 6.382969 | 6.270328 | 6.307875 | 77,903 | 1.506518 |
AA | 1965-01-29 | 6.307875 | 6.332906 | 6.257813 | 6.257813 | 50,936 | 1.494563 |
AA | 1965-02-01 | 6.257813 | 6.307875 | 6.232781 | 6.282844 | 65,918 | 1.50054 |
AA | 1965-02-02 | 6.282844 | 6.332906 | 6.282844 | 6.332906 | 56,929 | 1.520979 |
AA | 1965-02-03 | 6.332906 | 6.382969 | 6.307875 | 6.382969 | 75,905 | 1.533003 |
AA | 1965-02-04 | 6.382969 | 6.408 | 6.332906 | 6.332906 | 66,916 | 1.520979 |
AA | 1965-02-05 | 6.332906 | 6.382969 | 6.282844 | 6.307875 | 219,725 | 1.514968 |
AA | 1965-02-08 | 6.357938 | 6.458063 | 6.357938 | 6.382969 | 89,888 | 1.533003 |
AA | 1965-02-09 | 6.382969 | 6.458063 | 6.382969 | 6.433031 | 82,896 | 1.545027 |
AA | 1965-02-10 | 6.433031 | 6.483094 | 6.382969 | 6.395484 | 140,824 | 1.53601 |
AA | 1965-02-11 | 6.382969 | 6.382969 | 6.245297 | 6.257813 | 70,911 | 1.502945 |
AA | 1965-02-12 | 6.257813 | 6.382969 | 6.257813 | 6.382969 | 81,898 | 1.533003 |
AA | 1965-02-15 | 6.382969 | 6.420516 | 6.357938 | 6.382969 | 91,885 | 1.533003 |
AA | 1965-02-16 | 6.382969 | 6.420516 | 6.282844 | 6.307875 | 30,961 | 1.514968 |
AA | 1965-02-17 | 6.307875 | 6.483094 | 6.270328 | 6.483094 | 156,804 | 1.557052 |
AA | 1965-02-18 | 6.483094 | 6.633281 | 6.483094 | 6.60825 | 226,717 | 1.587111 |
AA | 1965-02-19 | 6.60825 | 6.620766 | 6.558188 | 6.570703 | 87,890 | 1.578091 |
AA | 1965-02-23 | 6.633281 | 6.733406 | 6.633281 | 6.733406 | 161,798 | 1.617168 |
AA | 1965-02-24 | 6.758438 | 6.908625 | 6.758438 | 6.908625 | 227,715 | 1.65925 |
AA | 1965-02-25 | 6.908625 | 7.083844 | 6.908625 | 7.058813 | 518,352 | 1.695322 |
AA | 1965-02-26 | 7.058813 | 7.133906 | 7.058813 | 7.133906 | 235,705 | 1.713357 |
AA | 1965-03-01 | 7.133906 | 7.171453 | 6.933656 | 7.083844 | 203,745 | 1.701334 |
AA | 1965-03-02 | 7.083844 | 7.158938 | 7.083844 | 7.158938 | 97,878 | 1.719369 |
AA | 1965-03-03 | 7.158938 | 7.209 | 7.058813 | 7.058813 | 109,863 | 1.695322 |
AA | 1965-03-04 | 7.058813 | 7.083844 | 6.946172 | 6.971203 | 117,853 | 1.674281 |
AA | 1965-03-05 | 6.958688 | 6.958688 | 6.8085 | 6.921141 | 138,826 | 1.662256 |
AA | 1965-03-08 | 6.921141 | 7.00875 | 6.908625 | 7.00875 | 77,903 | 1.683299 |
AA | 1965-03-09 | 7.00875 | 7.108875 | 7.00875 | 7.021266 | 63,920 | 1.686305 |
AA | 1965-03-10 | 7.021266 | 7.071328 | 7.021266 | 7.021266 | 54,931 | 1.686305 |
AA | 1965-03-11 | 7.021266 | 7.096359 | 7.00875 | 7.096359 | 87,890 | 1.704338 |
AA | 1965-03-12 | 7.096359 | 7.096359 | 6.883594 | 6.983719 | 154,806 | 1.677286 |
AA | 1965-03-15 | 6.983719 | 7.058813 | 6.983719 | 7.00875 | 73,908 | 1.683299 |
AA | 1965-03-16 | 7.00875 | 7.00875 | 6.946172 | 6.946172 | 46,941 | 1.668268 |
AA | 1965-03-17 | 6.921141 | 6.921141 | 6.896109 | 6.896109 | 67,915 | 1.656244 |
AA | 1965-03-18 | 6.896109 | 6.908625 | 6.871078 | 6.871078 | 73,908 | 1.650234 |
AA | 1965-03-19 | 6.858563 | 6.858563 | 6.783469 | 6.783469 | 39,950 | 1.629192 |
AA | 1965-03-22 | 6.783469 | 6.8085 | 6.683344 | 6.720891 | 64,919 | 1.614162 |
AA | 1965-03-23 | 6.720891 | 6.858563 | 6.720891 | 6.858563 | 73,908 | 1.647229 |
AA | 1965-03-24 | 6.858563 | 6.908625 | 6.858563 | 6.883594 | 53,933 | 1.65324 |
AA | 1965-03-25 | 6.883594 | 6.896109 | 6.833531 | 6.858563 | 134,831 | 1.647229 |
AA | 1965-03-26 | 6.846047 | 6.846047 | 6.670828 | 6.695859 | 92,884 | 1.60815 |
AA | 1965-03-29 | 6.695859 | 6.733406 | 6.595734 | 6.595734 | 82,896 | 1.584103 |
AA | 1965-03-30 | 6.595734 | 6.695859 | 6.595734 | 6.670828 | 67,915 | 1.60214 |
AA | 1965-03-31 | 6.670828 | 6.695859 | 6.595734 | 6.595734 | 95,880 | 1.584103 |
AA | 1965-04-01 | 6.633281 | 6.670828 | 6.633281 | 6.633281 | 30,961 | 1.593122 |
AA | 1965-04-02 | 6.633281 | 6.658313 | 6.620766 | 6.620766 | 38,951 | 1.590116 |
AA | 1965-04-05 | 6.633281 | 6.695859 | 6.633281 | 6.683344 | 56,929 | 1.605145 |
AA | 1965-04-06 | 6.683344 | 6.733406 | 6.658313 | 6.733406 | 48,939 | 1.617168 |
AA | 1965-04-07 | 6.720891 | 6.720891 | 6.670828 | 6.683344 | 39,950 | 1.605145 |
AA | 1965-04-08 | 6.708375 | 6.871078 | 6.708375 | 6.858563 | 206,742 | 1.647229 |
AA | 1965-04-09 | 6.908625 | 7.033781 | 6.908625 | 7.033781 | 255,680 | 1.68931 |
AA | 1965-04-12 | 7.033781 | 7.108875 | 7.00875 | 7.058813 | 195,755 | 1.695322 |
AA | 1965-04-13 | 7.058813 | 7.133906 | 7.058813 | 7.071328 | 94,881 | 1.698328 |
AA | 1965-04-14 | 7.071328 | 7.146422 | 7.071328 | 7.096359 | 131,835 | 1.704338 |
AA | 1965-04-15 | 7.096359 | 7.121391 | 7.071328 | 7.096359 | 47,940 | 1.704338 |
AA | 1965-04-19 | 7.133906 | 7.196484 | 7.133906 | 7.183969 | 99,875 | 1.725381 |
AA | 1965-04-20 | 7.183969 | 7.221516 | 7.171453 | 7.221516 | 210,737 | 1.734399 |
AA | 1965-04-21 | 7.209 | 7.209 | 7.133906 | 7.183969 | 51,935 | 1.725381 |
AA | 1965-04-22 | 7.183969 | 7.259063 | 7.171453 | 7.259063 | 73,908 | 1.743416 |
AA | 1965-04-23 | 7.259063 | 7.259063 | 7.221516 | 7.234031 | 61,923 | 1.737404 |
AA | 1965-04-26 | 7.246547 | 7.309125 | 7.246547 | 7.309125 | 55,930 | 1.755439 |
AA | 1965-04-27 | 7.309125 | 7.309125 | 7.234031 | 7.234031 | 107,865 | 1.737404 |
AA | 1965-04-28 | 7.234031 | 7.271578 | 7.158938 | 7.183969 | 53,933 | 1.725381 |
AA | 1965-04-29 | 7.183969 | 7.234031 | 7.133906 | 7.171453 | 41,948 | 1.722375 |
AA | 1965-04-30 | 7.171453 | 7.221516 | 7.171453 | 7.196484 | 72,909 | 1.728385 |
AA | 1965-05-03 | 7.196484 | 7.246547 | 7.158938 | 7.221516 | 58,926 | 1.734399 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.