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 | 1965-05-04 | 7.234031 | 7.284094 | 7.234031 | 7.259063 | 57,928 | 1.743416 |
AA | 1965-05-05 | 7.259063 | 7.434281 | 7.259063 | 7.421766 | 345,568 | 1.782493 |
AA | 1965-05-06 | 7.434281 | 7.471828 | 7.434281 | 7.471828 | 92,884 | 1.794517 |
AA | 1965-05-07 | 7.471828 | 7.509375 | 7.446797 | 7.496859 | 195,755 | 1.800528 |
AA | 1965-05-10 | 7.521891 | 7.571953 | 7.521891 | 7.571953 | 121,848 | 1.827106 |
AA | 1965-05-11 | 7.584469 | 7.709625 | 7.584469 | 7.709625 | 431,461 | 1.860325 |
AA | 1965-05-12 | 7.709625 | 7.80975 | 7.709625 | 7.80975 | 355,556 | 1.884484 |
AA | 1965-05-13 | 7.80975 | 7.80975 | 7.747172 | 7.80975 | 243,695 | 1.884484 |
AA | 1965-05-14 | 7.80975 | 7.909875 | 7.80975 | 7.909875 | 452,434 | 1.908643 |
AA | 1965-05-17 | 7.909875 | 7.972453 | 7.772203 | 7.80975 | 156,804 | 1.884484 |
AA | 1965-05-18 | 7.80975 | 7.80975 | 7.659563 | 7.80975 | 167,790 | 1.884484 |
AA | 1965-05-19 | 7.834781 | 7.909875 | 7.834781 | 7.909875 | 124,844 | 1.908643 |
AA | 1965-05-20 | 7.909875 | 7.909875 | 7.80975 | 7.884844 | 140,824 | 1.902604 |
AA | 1965-05-21 | 7.834781 | 7.834781 | 7.684594 | 7.722141 | 113,858 | 1.863344 |
AA | 1965-05-24 | 7.722141 | 7.759688 | 7.634531 | 7.672078 | 118,851 | 1.851264 |
AA | 1965-05-25 | 7.672078 | 7.772203 | 7.647047 | 7.772203 | 116,854 | 1.875425 |
AA | 1965-05-26 | 7.772203 | 7.834781 | 7.697109 | 7.697109 | 102,871 | 1.857303 |
AA | 1965-05-27 | 7.672078 | 7.672078 | 7.622016 | 7.647047 | 104,869 | 1.845224 |
AA | 1965-05-28 | 7.647047 | 7.659563 | 7.622016 | 7.659563 | 28,964 | 1.848244 |
AA | 1965-06-01 | 7.659563 | 7.759688 | 7.634531 | 7.647047 | 92,884 | 1.845224 |
AA | 1965-06-02 | 7.622016 | 7.622016 | 7.509375 | 7.584469 | 153,808 | 1.830124 |
AA | 1965-06-03 | 7.596984 | 7.709625 | 7.596984 | 7.622016 | 108,864 | 1.839184 |
AA | 1965-06-04 | 7.622016 | 7.672078 | 7.6095 | 7.672078 | 81,898 | 1.851264 |
AA | 1965-06-07 | 7.672078 | 7.672078 | 7.509375 | 7.534406 | 88,889 | 1.818044 |
AA | 1965-06-08 | 7.534406 | 7.534406 | 7.371703 | 7.421766 | 96,879 | 1.790863 |
AA | 1965-06-09 | 7.421766 | 7.446797 | 7.284094 | 7.309125 | 139,825 | 1.763685 |
AA | 1965-06-10 | 7.309125 | 7.384219 | 7.284094 | 7.309125 | 107,865 | 1.763685 |
AA | 1965-06-11 | 7.384219 | 7.421766 | 7.384219 | 7.40925 | 94,881 | 1.787844 |
AA | 1965-06-14 | 7.40925 | 7.434281 | 7.296609 | 7.309125 | 100,874 | 1.763685 |
AA | 1965-06-15 | 7.309125 | 7.396734 | 7.234031 | 7.396734 | 160,799 | 1.784824 |
AA | 1965-06-16 | 7.396734 | 7.446797 | 7.334156 | 7.359188 | 116,854 | 1.775763 |
AA | 1965-06-17 | 7.384219 | 7.434281 | 7.384219 | 7.434281 | 89,888 | 1.793885 |
AA | 1965-06-18 | 7.434281 | 7.484344 | 7.309125 | 7.334156 | 109,863 | 1.769724 |
AA | 1965-06-21 | 7.146422 | 7.183969 | 7.146422 | 7.183969 | 0 | 1.733483 |
AA | 1965-06-22 | 7.209 | 7.346672 | 7.209 | 7.309125 | 79,900 | 1.763685 |
AA | 1965-06-23 | 7.309125 | 7.40925 | 7.309125 | 7.321641 | 112,859 | 1.766705 |
AA | 1965-06-24 | 7.321641 | 7.321641 | 7.108875 | 7.108875 | 124,844 | 1.715364 |
AA | 1965-06-25 | 7.108875 | 7.158938 | 7.096359 | 7.133906 | 113,858 | 1.721403 |
AA | 1965-06-28 | 7.133906 | 7.183969 | 7.071328 | 7.108875 | 121,848 | 1.715364 |
AA | 1965-06-29 | 7.108875 | 7.183969 | 6.921141 | 7.158938 | 150,811 | 1.727444 |
AA | 1965-06-30 | 7.158938 | 7.309125 | 7.158938 | 7.183969 | 129,838 | 1.733483 |
AA | 1965-07-01 | 7.183969 | 7.246547 | 7.108875 | 7.246547 | 42,946 | 1.748585 |
AA | 1965-07-02 | 7.246547 | 7.284094 | 7.221516 | 7.284094 | 58,926 | 1.757644 |
AA | 1965-07-06 | 7.284094 | 7.359188 | 7.259063 | 7.271578 | 117,853 | 1.754625 |
AA | 1965-07-07 | 7.271578 | 7.296609 | 7.246547 | 7.284094 | 52,934 | 1.757644 |
AA | 1965-07-08 | 7.284094 | 7.334156 | 7.259063 | 7.296609 | 112,859 | 1.760665 |
AA | 1965-07-09 | 7.296609 | 7.334156 | 7.284094 | 7.284094 | 59,925 | 1.757644 |
AA | 1965-07-12 | 7.284094 | 7.321641 | 7.234031 | 7.259063 | 58,926 | 1.751604 |
AA | 1965-07-13 | 7.259063 | 7.296609 | 7.171453 | 7.171453 | 49,938 | 1.730464 |
AA | 1965-07-14 | 7.171453 | 7.209 | 7.146422 | 7.209 | 39,950 | 1.739523 |
AA | 1965-07-15 | 7.209 | 7.246547 | 7.183969 | 7.209 | 73,908 | 1.739523 |
AA | 1965-07-16 | 7.209 | 7.209 | 7.133906 | 7.133906 | 24,969 | 1.721403 |
AA | 1965-07-19 | 7.158938 | 7.246547 | 7.158938 | 7.171453 | 73,908 | 1.730464 |
AA | 1965-07-20 | 7.171453 | 7.259063 | 7.133906 | 7.146422 | 109,863 | 1.724424 |
AA | 1965-07-21 | 7.146422 | 7.183969 | 7.121391 | 7.158938 | 85,893 | 1.727444 |
AA | 1965-07-22 | 7.158938 | 7.158938 | 6.996234 | 6.996234 | 56,929 | 1.688184 |
AA | 1965-07-23 | 6.996234 | 7.033781 | 6.971203 | 6.983719 | 57,928 | 1.685165 |
AA | 1965-07-26 | 6.983719 | 7.058813 | 6.971203 | 6.971203 | 29,963 | 1.682144 |
AA | 1965-07-27 | 6.971203 | 6.996234 | 6.8085 | 6.858563 | 51,935 | 1.654963 |
AA | 1965-07-28 | 6.858563 | 6.946172 | 6.821016 | 6.908625 | 42,946 | 1.667043 |
AA | 1965-07-29 | 6.946172 | 7.108875 | 6.946172 | 7.071328 | 54,931 | 1.706303 |
AA | 1965-07-30 | 7.071328 | 7.108875 | 7.058813 | 7.071328 | 57,928 | 1.706303 |
AA | 1965-08-02 | 7.071328 | 7.096359 | 6.983719 | 6.996234 | 56,929 | 1.688184 |
AA | 1965-08-03 | 6.996234 | 7.00875 | 6.933656 | 6.946172 | 45,943 | 1.676104 |
AA | 1965-08-04 | 6.958688 | 7.033781 | 6.958688 | 6.996234 | 24,969 | 1.688184 |
AA | 1965-08-05 | 6.983719 | 6.983719 | 6.908625 | 6.933656 | 44,944 | 1.673084 |
AA | 1965-08-06 | 6.908625 | 6.908625 | 6.871078 | 6.908625 | 38,951 | 1.667043 |
AA | 1965-08-09 | 6.908625 | 6.946172 | 6.883594 | 6.908625 | 59,925 | 1.667043 |
AA | 1965-08-10 | 6.896109 | 6.896109 | 6.821016 | 6.821016 | 25,968 | 1.654294 |
AA | 1965-08-11 | 6.821016 | 6.883594 | 6.821016 | 6.833531 | 33,958 | 1.65733 |
AA | 1965-08-12 | 6.833531 | 6.858563 | 6.8085 | 6.858563 | 51,935 | 1.663402 |
AA | 1965-08-13 | 6.858563 | 7.071328 | 6.858563 | 7.033781 | 170,787 | 1.705897 |
AA | 1965-08-16 | 7.183969 | 7.259063 | 7.183969 | 7.183969 | 117,853 | 1.742323 |
AA | 1965-08-17 | 7.171453 | 7.171453 | 7.108875 | 7.146422 | 49,938 | 1.733216 |
AA | 1965-08-18 | 7.146422 | 7.158938 | 7.121391 | 7.133906 | 27,965 | 1.73018 |
AA | 1965-08-19 | 7.133906 | 7.158938 | 7.108875 | 7.108875 | 32,959 | 1.72411 |
AA | 1965-08-20 | 7.108875 | 7.108875 | 7.046297 | 7.096359 | 32,959 | 1.721074 |
AA | 1965-08-23 | 7.096359 | 7.108875 | 7.071328 | 7.071328 | 14,981 | 1.715003 |
AA | 1965-08-24 | 7.083844 | 7.133906 | 7.083844 | 7.108875 | 40,949 | 1.72411 |
AA | 1965-08-25 | 7.133906 | 7.171453 | 7.133906 | 7.158938 | 36,954 | 1.73625 |
AA | 1965-08-26 | 7.158938 | 7.196484 | 7.158938 | 7.196484 | 20,974 | 1.745357 |
AA | 1965-08-27 | 7.196484 | 7.259063 | 7.121391 | 7.121391 | 136,829 | 1.727145 |
AA | 1965-08-30 | 7.121391 | 7.196484 | 7.121391 | 7.196484 | 37,953 | 1.745357 |
AA | 1965-08-31 | 7.196484 | 7.221516 | 7.158938 | 7.158938 | 110,861 | 1.73625 |
AA | 1965-09-01 | 7.158938 | 7.158938 | 7.108875 | 7.146422 | 49,938 | 1.733216 |
AA | 1965-09-02 | 7.183969 | 7.234031 | 7.183969 | 7.234031 | 55,930 | 1.754464 |
AA | 1965-09-03 | 7.234031 | 7.371703 | 7.196484 | 7.371703 | 80,899 | 1.787853 |
AA | 1965-09-07 | 7.396734 | 7.521891 | 7.396734 | 7.509375 | 184,769 | 1.821241 |
AA | 1965-09-08 | 7.509375 | 7.584469 | 7.484344 | 7.496859 | 67,915 | 1.818208 |
AA | 1965-09-09 | 7.496859 | 7.521891 | 7.484344 | 7.509375 | 49,938 | 1.821241 |
AA | 1965-09-10 | 7.509375 | 7.509375 | 7.40925 | 7.40925 | 40,949 | 1.796959 |
AA | 1965-09-13 | 7.396734 | 7.396734 | 7.171453 | 7.171453 | 93,883 | 1.739287 |
AA | 1965-09-14 | 7.183969 | 7.246547 | 7.183969 | 7.183969 | 98,876 | 1.742323 |
AA | 1965-09-15 | 7.183969 | 7.183969 | 7.046297 | 7.046297 | 71,910 | 1.708932 |
AA | 1965-09-16 | 7.096359 | 7.221516 | 7.096359 | 7.133906 | 92,884 | 1.73018 |
AA | 1965-09-17 | 7.133906 | 7.146422 | 6.983719 | 6.983719 | 97,878 | 1.693756 |
AA | 1965-09-20 | 6.983719 | 7.058813 | 6.983719 | 6.983719 | 56,929 | 1.693756 |
AA | 1965-09-21 | 6.983719 | 6.983719 | 6.858563 | 6.858563 | 49,938 | 1.663402 |
AA | 1965-09-22 | 6.858563 | 7.083844 | 6.846047 | 7.058813 | 114,856 | 1.711969 |
AA | 1965-09-23 | 7.058813 | 7.071328 | 6.933656 | 6.971203 | 63,920 | 1.690721 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.