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 | 1965-09-24 | 6.971203 | 7.00875 | 6.871078 | 7.00875 | 72,909 | 1.699826 |
AA | 1965-09-27 | 7.00875 | 7.058813 | 6.933656 | 6.933656 | 310,612 | 1.681614 |
AA | 1965-09-28 | 6.933656 | 6.958688 | 6.858563 | 6.858563 | 85,893 | 1.663402 |
AA | 1965-09-29 | 6.858563 | 6.933656 | 6.858563 | 6.871078 | 72,909 | 1.666437 |
AA | 1965-09-30 | 6.871078 | 6.908625 | 6.858563 | 6.858563 | 73,908 | 1.663402 |
AA | 1965-10-01 | 6.858563 | 6.871078 | 6.770953 | 6.8085 | 71,910 | 1.651261 |
AA | 1965-10-04 | 6.733406 | 6.733406 | 6.633281 | 6.720891 | 65,918 | 1.630012 |
AA | 1965-10-05 | 6.720891 | 6.720891 | 6.670828 | 6.683344 | 55,930 | 1.620906 |
AA | 1965-10-06 | 6.683344 | 6.720891 | 6.658313 | 6.658313 | 47,940 | 1.614835 |
AA | 1965-10-07 | 6.658313 | 6.695859 | 6.583219 | 6.595734 | 142,821 | 1.599657 |
AA | 1965-10-08 | 6.595734 | 6.683344 | 6.595734 | 6.645797 | 108,864 | 1.6118 |
AA | 1965-10-11 | 6.645797 | 6.871078 | 6.645797 | 6.833531 | 172,784 | 1.65733 |
AA | 1965-10-12 | 6.833531 | 6.871078 | 6.770953 | 6.770953 | 51,935 | 1.642153 |
AA | 1965-10-13 | 6.783469 | 6.846047 | 6.783469 | 6.846047 | 104,869 | 1.660366 |
AA | 1965-10-14 | 6.871078 | 6.921141 | 6.871078 | 6.908625 | 108,864 | 1.675543 |
AA | 1965-10-15 | 6.908625 | 6.996234 | 6.896109 | 6.983719 | 66,916 | 1.693756 |
AA | 1965-10-18 | 6.983719 | 7.058813 | 6.946172 | 6.996234 | 171,785 | 1.696791 |
AA | 1965-10-19 | 6.996234 | 7.133906 | 6.983719 | 6.983719 | 218,727 | 1.693756 |
AA | 1965-10-20 | 6.983719 | 7.033781 | 6.883594 | 7.033781 | 84,894 | 1.705897 |
AA | 1965-10-21 | 7.046297 | 7.083844 | 7.046297 | 7.046297 | 119,850 | 1.708932 |
AA | 1965-10-22 | 7.046297 | 7.071328 | 7.033781 | 7.058813 | 63,920 | 1.711969 |
AA | 1965-10-25 | 7.058813 | 7.133906 | 7.058813 | 7.071328 | 73,908 | 1.715003 |
AA | 1965-10-26 | 7.083844 | 7.146422 | 7.083844 | 7.083844 | 104,869 | 1.718039 |
AA | 1965-10-27 | 7.083844 | 7.146422 | 7.071328 | 7.071328 | 57,928 | 1.715003 |
AA | 1965-10-28 | 7.108875 | 7.221516 | 7.108875 | 7.221516 | 167,790 | 1.751428 |
AA | 1965-10-29 | 7.221516 | 7.359188 | 7.221516 | 7.346672 | 112,859 | 1.781782 |
AA | 1965-11-01 | 7.158938 | 7.158938 | 7.021266 | 7.083844 | 327,591 | 1.718039 |
AA | 1965-11-03 | 7.121391 | 7.196484 | 7.121391 | 7.158938 | 81,898 | 1.73625 |
AA | 1965-11-04 | 7.259063 | 7.446797 | 7.259063 | 7.359188 | 297,628 | 1.784817 |
AA | 1965-11-05 | 7.384219 | 7.484344 | 7.384219 | 7.40925 | 85,893 | 1.796959 |
AA | 1965-11-08 | 7.284094 | 7.284094 | 7.108875 | 7.183969 | 169,788 | 1.750602 |
AA | 1965-11-09 | 7.183969 | 7.209 | 7.083844 | 7.133906 | 139,825 | 1.738403 |
AA | 1965-11-10 | 7.133906 | 7.209 | 7.108875 | 7.196484 | 60,924 | 1.753652 |
AA | 1965-11-11 | 7.108875 | 7.108875 | 6.958688 | 7.046297 | 210,737 | 1.717054 |
AA | 1965-11-12 | 7.033781 | 7.033781 | 6.958688 | 6.958688 | 557,303 | 1.695706 |
AA | 1965-11-15 | 6.958688 | 7.046297 | 6.883594 | 6.883594 | 134,831 | 1.677405 |
AA | 1965-11-16 | 6.883594 | 6.983719 | 6.858563 | 6.958688 | 371,536 | 1.695706 |
AA | 1965-11-17 | 6.958688 | 7.00875 | 6.921141 | 6.921141 | 968,789 | 1.686556 |
AA | 1965-11-18 | 6.921141 | 6.946172 | 6.8085 | 6.8085 | 59,925 | 1.659107 |
AA | 1965-11-19 | 6.8085 | 6.833531 | 6.770953 | 6.770953 | 102,871 | 1.649957 |
AA | 1965-11-22 | 6.745922 | 6.745922 | 6.708375 | 6.733406 | 115,855 | 1.640807 |
AA | 1965-11-23 | 6.720891 | 6.720891 | 6.695859 | 6.695859 | 95,880 | 1.631657 |
AA | 1965-11-24 | 6.695859 | 6.733406 | 6.695859 | 6.708375 | 118,851 | 1.634708 |
AA | 1965-11-26 | 6.720891 | 6.745922 | 6.720891 | 6.720891 | 123,845 | 1.637758 |
AA | 1965-11-29 | 6.720891 | 6.733406 | 6.683344 | 6.683344 | 84,894 | 1.628609 |
AA | 1965-11-30 | 6.683344 | 6.708375 | 6.670828 | 6.683344 | 43,945 | 1.628609 |
AA | 1965-12-01 | 6.683344 | 6.770953 | 6.683344 | 6.683344 | 96,879 | 1.628609 |
AA | 1965-12-02 | 6.683344 | 6.720891 | 6.670828 | 6.670828 | 60,924 | 1.62556 |
AA | 1965-12-03 | 6.683344 | 6.720891 | 6.683344 | 6.683344 | 28,964 | 1.628609 |
AA | 1965-12-06 | 6.683344 | 6.720891 | 6.60825 | 6.708375 | 63,920 | 1.634708 |
AA | 1965-12-07 | 6.720891 | 6.795984 | 6.720891 | 6.720891 | 60,924 | 1.637758 |
AA | 1965-12-08 | 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.637758 |
AA | 1965-12-09 | 6.720891 | 6.733406 | 6.708375 | 6.708375 | 76,904 | 1.634708 |
AA | 1965-12-10 | 6.720891 | 6.745922 | 6.720891 | 6.720891 | 29,963 | 1.637758 |
AA | 1965-12-13 | 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.637758 |
AA | 1965-12-14 | 6.733406 | 6.795984 | 6.733406 | 6.770953 | 55,930 | 1.649957 |
AA | 1965-12-15 | 6.770953 | 6.958688 | 6.770953 | 6.908625 | 140,824 | 1.683505 |
AA | 1965-12-16 | 6.908625 | 6.996234 | 6.908625 | 6.971203 | 145,818 | 1.698755 |
AA | 1965-12-17 | 6.983719 | 7.033781 | 6.983719 | 7.021266 | 207,740 | 1.710955 |
AA | 1965-12-20 | 7.021266 | 7.058813 | 6.996234 | 7.058813 | 104,869 | 1.720104 |
AA | 1965-12-21 | 7.083844 | 7.284094 | 7.083844 | 7.284094 | 133,833 | 1.775 |
AA | 1965-12-22 | 7.284094 | 7.40925 | 7.259063 | 7.359188 | 200,749 | 1.7933 |
AA | 1965-12-23 | 7.371703 | 7.40925 | 7.371703 | 7.396734 | 93,883 | 1.802449 |
AA | 1965-12-27 | 7.40925 | 7.484344 | 7.40925 | 7.40925 | 105,868 | 1.805498 |
AA | 1965-12-28 | 7.40925 | 7.471828 | 7.384219 | 7.459313 | 103,870 | 1.817697 |
AA | 1965-12-29 | 7.459313 | 7.584469 | 7.459313 | 7.471828 | 142,821 | 1.820747 |
AA | 1965-12-30 | 7.496859 | 7.647047 | 7.496859 | 7.647047 | 173,783 | 1.863446 |
AA | 1965-12-31 | 7.647047 | 7.709625 | 7.634531 | 7.672078 | 109,863 | 1.869547 |
AA | 1966-01-03 | 7.659563 | 7.659563 | 7.596984 | 7.596984 | 33,958 | 1.851246 |
AA | 1966-01-04 | 7.596984 | 7.659563 | 7.584469 | 7.622016 | 93,883 | 1.857345 |
AA | 1966-01-05 | 7.634531 | 7.80975 | 7.634531 | 7.80975 | 233,708 | 1.903093 |
AA | 1966-01-06 | 7.834781 | 7.872328 | 7.834781 | 7.834781 | 74,906 | 1.909192 |
AA | 1966-01-07 | 7.834781 | 7.909875 | 7.822266 | 7.884844 | 123,845 | 1.921394 |
AA | 1966-01-10 | 7.884844 | 7.947422 | 7.872328 | 7.922391 | 128,839 | 1.930542 |
AA | 1966-01-11 | 7.922391 | 7.959938 | 7.897359 | 7.959938 | 105,868 | 1.939692 |
AA | 1966-01-12 | 7.959938 | 8.01 | 7.959938 | 7.997484 | 140,824 | 1.94884 |
AA | 1966-01-13 | 7.997484 | 8.047547 | 7.997484 | 8.035031 | 299,625 | 1.95799 |
AA | 1966-01-14 | 8.035031 | 8.085094 | 8.01 | 8.085094 | 133,833 | 1.970189 |
AA | 1966-01-17 | 8.085094 | 8.110125 | 8.01 | 8.022516 | 233,708 | 1.95494 |
AA | 1966-01-18 | 8.022516 | 8.060063 | 8.01 | 8.060063 | 129,838 | 1.964089 |
AA | 1966-01-19 | 8.060063 | 8.097609 | 7.922391 | 7.984969 | 145,818 | 1.945791 |
AA | 1966-01-20 | 7.984969 | 8.047547 | 7.972453 | 7.972453 | 86,891 | 1.94274 |
AA | 1966-01-21 | 7.984969 | 8.135156 | 7.984969 | 8.135156 | 159,800 | 1.982389 |
AA | 1966-01-24 | 8.160188 | 8.185219 | 8.160188 | 8.185219 | 68,914 | 1.994588 |
AA | 1966-01-25 | 8.21025 | 8.285344 | 8.21025 | 8.285344 | 90,886 | 2.018987 |
AA | 1966-01-26 | 8.285344 | 8.310375 | 8.235281 | 8.310375 | 120,849 | 2.025087 |
AA | 1966-01-27 | 8.310375 | 8.335406 | 8.272828 | 8.285344 | 136,829 | 2.018987 |
AA | 1966-01-28 | 8.322891 | 8.4105 | 8.322891 | 8.4105 | 134,831 | 2.049485 |
AA | 1966-01-31 | 8.4105 | 8.498109 | 8.397984 | 8.4105 | 116,854 | 2.049485 |
AA | 1966-02-01 | 8.4105 | 8.4105 | 8.272828 | 8.285344 | 1,048,689 | 2.018987 |
AA | 1966-02-02 | 8.285344 | 8.448047 | 8.272828 | 8.435531 | 187,765 | 2.055584 |
AA | 1966-02-03 | 8.510625 | 8.673328 | 8.510625 | 8.635781 | 339,576 | 2.104383 |
AA | 1966-02-04 | 8.635781 | 8.685844 | 8.573203 | 8.635781 | 169,788 | 2.104383 |
AA | 1966-02-07 | 8.635781 | 8.760938 | 8.61075 | 8.760938 | 240,699 | 2.134881 |
AA | 1966-02-08 | 8.773453 | 8.886094 | 8.773453 | 8.836031 | 203,745 | 2.161826 |
AA | 1966-02-09 | 8.836031 | 8.886094 | 8.823516 | 8.873578 | 147,815 | 2.171013 |
AA | 1966-02-10 | 8.873578 | 8.886094 | 8.735906 | 8.735906 | 78,901 | 2.13733 |
AA | 1966-02-11 | 8.735906 | 8.773453 | 8.660813 | 8.673328 | 83,895 | 2.122018 |
AA | 1966-02-14 | 8.673328 | 8.685844 | 8.485594 | 8.535656 | 75,905 | 2.088336 |
AA | 1966-02-15 | 8.535656 | 8.598234 | 8.523141 | 8.535656 | 139,825 | 2.088336 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.