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 | 1966-02-16 | 8.535656 | 8.723391 | 8.535656 | 8.723391 | 93,883 | 2.134267 |
AA | 1966-02-17 | 8.723391 | 8.836031 | 8.673328 | 8.811 | 54,931 | 2.155703 |
AA | 1966-02-18 | 8.748422 | 8.748422 | 8.660813 | 8.710875 | 75,905 | 2.131207 |
AA | 1966-02-21 | 8.710875 | 8.710875 | 8.635781 | 8.648297 | 94,881 | 2.115894 |
AA | 1966-02-23 | 8.560688 | 8.560688 | 8.460563 | 8.498109 | 84,894 | 2.079151 |
AA | 1966-02-24 | 8.498109 | 8.510625 | 8.448047 | 8.485594 | 60,924 | 2.076088 |
AA | 1966-02-25 | 8.485594 | 8.535656 | 8.485594 | 8.510625 | 67,915 | 2.082213 |
AA | 1966-02-28 | 8.510625 | 8.573203 | 8.498109 | 8.510625 | 65,918 | 2.082213 |
AA | 1966-03-01 | 8.510625 | 8.585719 | 8.460563 | 8.460563 | 74,906 | 2.069964 |
AA | 1966-03-02 | 8.460563 | 8.510625 | 8.423016 | 8.423016 | 136,829 | 2.060779 |
AA | 1966-03-03 | 8.423016 | 8.598234 | 8.423016 | 8.598234 | 69,913 | 2.103647 |
AA | 1966-03-04 | 8.598234 | 8.635781 | 8.585719 | 8.61075 | 158,801 | 2.106709 |
AA | 1966-03-07 | 8.623266 | 8.673328 | 8.623266 | 8.660813 | 179,775 | 2.118956 |
AA | 1966-03-08 | 8.660813 | 8.760938 | 8.560688 | 8.560688 | 161,798 | 2.09446 |
AA | 1966-03-09 | 8.573203 | 8.61075 | 8.573203 | 8.573203 | 155,805 | 2.097524 |
AA | 1966-03-10 | 8.585719 | 8.798484 | 8.585719 | 8.798484 | 126,841 | 2.152641 |
AA | 1966-03-11 | 8.798484 | 8.836031 | 8.710875 | 8.748422 | 177,778 | 2.140391 |
AA | 1966-03-14 | 8.748422 | 8.760938 | 8.485594 | 8.535656 | 144,819 | 2.088336 |
AA | 1966-03-15 | 8.460563 | 8.460563 | 8.235281 | 8.335406 | 155,805 | 2.039344 |
AA | 1966-03-16 | 8.460563 | 8.510625 | 8.460563 | 8.510625 | 82,896 | 2.082213 |
AA | 1966-03-17 | 8.585719 | 8.710875 | 8.585719 | 8.673328 | 74,906 | 2.122018 |
AA | 1966-03-18 | 8.673328 | 8.698359 | 8.623266 | 8.648297 | 43,945 | 2.115894 |
AA | 1966-03-21 | 8.648297 | 8.673328 | 8.61075 | 8.61075 | 60,924 | 2.106709 |
AA | 1966-03-22 | 8.623266 | 8.748422 | 8.623266 | 8.623266 | 95,880 | 2.109771 |
AA | 1966-03-23 | 8.623266 | 8.648297 | 8.573203 | 8.573203 | 48,939 | 2.097524 |
AA | 1966-03-24 | 8.660813 | 8.760938 | 8.660813 | 8.660813 | 52,934 | 2.118956 |
AA | 1966-03-25 | 8.710875 | 8.861063 | 8.710875 | 8.723391 | 41,948 | 2.134267 |
AA | 1966-03-28 | 8.773453 | 8.823516 | 8.773453 | 8.798484 | 51,935 | 2.152641 |
AA | 1966-03-29 | 8.798484 | 8.823516 | 8.723391 | 8.785969 | 58,926 | 2.14958 |
AA | 1966-03-30 | 8.748422 | 8.748422 | 8.535656 | 8.548172 | 74,906 | 2.091399 |
AA | 1966-03-31 | 8.548172 | 8.61075 | 8.460563 | 8.585719 | 62,921 | 2.100585 |
AA | 1966-04-01 | 8.623266 | 8.898609 | 8.623266 | 8.785969 | 94,881 | 2.14958 |
AA | 1966-04-04 | 8.861063 | 9.023766 | 8.861063 | 8.986219 | 255,680 | 2.198571 |
AA | 1966-04-05 | 8.986219 | 9.086344 | 8.986219 | 9.048797 | 132,834 | 2.21388 |
AA | 1966-04-06 | 9.048797 | 9.136406 | 9.01125 | 9.136406 | 178,777 | 2.235316 |
AA | 1966-04-07 | 9.148922 | 9.2115 | 9.148922 | 9.2115 | 53,933 | 2.253691 |
AA | 1966-04-11 | 9.274078 | 9.324141 | 9.274078 | 9.274078 | 171,785 | 2.268998 |
AA | 1966-04-12 | 9.274078 | 9.324141 | 9.249047 | 9.286594 | 78,901 | 2.272061 |
AA | 1966-04-13 | 9.286594 | 9.311625 | 9.249047 | 9.261563 | 41,948 | 2.265939 |
AA | 1966-04-14 | 9.261563 | 9.311625 | 9.2115 | 9.2115 | 50,936 | 2.253691 |
AA | 1966-04-15 | 9.2115 | 9.286594 | 9.073828 | 9.073828 | 34,956 | 2.220007 |
AA | 1966-04-18 | 9.148922 | 9.261563 | 9.148922 | 9.2115 | 126,841 | 2.253691 |
AA | 1966-04-19 | 9.2115 | 9.299109 | 9.2115 | 9.236531 | 55,930 | 2.259815 |
AA | 1966-04-20 | 9.236531 | 9.374203 | 9.236531 | 9.324141 | 72,909 | 2.281245 |
AA | 1966-04-21 | 9.324141 | 9.461813 | 9.286594 | 9.461813 | 97,878 | 2.314931 |
AA | 1966-04-22 | 9.461813 | 9.461813 | 9.311625 | 9.311625 | 80,899 | 2.278185 |
AA | 1966-04-25 | 9.311625 | 9.386719 | 9.286594 | 9.386719 | 36,954 | 2.296558 |
AA | 1966-04-26 | 9.424266 | 9.474328 | 9.424266 | 9.424266 | 35,955 | 2.305744 |
AA | 1966-04-27 | 9.424266 | 9.474328 | 9.286594 | 9.41175 | 48,939 | 2.302682 |
AA | 1966-04-28 | 9.361688 | 9.361688 | 9.161438 | 9.349172 | 105,868 | 2.287372 |
AA | 1966-04-29 | 9.349172 | 9.424266 | 9.349172 | 9.41175 | 46,941 | 2.302682 |
AA | 1966-05-02 | 9.41175 | 9.436781 | 9.261563 | 9.261563 | 45,943 | 2.265939 |
AA | 1966-05-03 | 9.261563 | 9.286594 | 9.186469 | 9.186469 | 60,924 | 2.247565 |
AA | 1966-05-04 | 9.186469 | 9.236531 | 8.886094 | 8.886094 | 90,886 | 2.174075 |
AA | 1966-05-05 | 8.886094 | 8.923641 | 8.748422 | 8.773453 | 73,908 | 2.146515 |
AA | 1966-05-06 | 8.773453 | 8.811 | 8.510625 | 8.660813 | 138,826 | 2.118956 |
AA | 1966-05-09 | 8.660813 | 8.760938 | 8.573203 | 8.573203 | 73,908 | 2.097524 |
AA | 1966-05-10 | 8.573203 | 8.635781 | 8.560688 | 8.585719 | 46,941 | 2.110445 |
AA | 1966-05-11 | 8.623266 | 8.773453 | 8.623266 | 8.698359 | 67,915 | 2.138132 |
AA | 1966-05-12 | 8.698359 | 8.735906 | 8.4105 | 8.560688 | 102,871 | 2.104292 |
AA | 1966-05-13 | 8.560688 | 8.573203 | 8.4105 | 8.4105 | 46,941 | 2.067374 |
AA | 1966-05-16 | 8.4105 | 8.460563 | 8.372953 | 8.4105 | 43,945 | 2.067374 |
AA | 1966-05-17 | 8.4105 | 8.548172 | 8.310375 | 8.310375 | 64,919 | 2.042763 |
AA | 1966-05-18 | 8.310375 | 8.460563 | 8.260313 | 8.310375 | 121,848 | 2.042763 |
AA | 1966-05-19 | 8.310375 | 8.335406 | 8.160188 | 8.260313 | 141,823 | 2.030457 |
AA | 1966-05-20 | 8.260313 | 8.310375 | 8.21025 | 8.297859 | 87,890 | 2.039687 |
AA | 1966-05-23 | 8.297859 | 8.335406 | 8.260313 | 8.285344 | 180,774 | 2.036609 |
AA | 1966-05-24 | 8.297859 | 8.4105 | 8.297859 | 8.297859 | 66,916 | 2.039687 |
AA | 1966-05-25 | 8.310375 | 8.360438 | 8.310375 | 8.360438 | 24,969 | 2.055067 |
AA | 1966-05-26 | 8.360438 | 8.435531 | 8.360438 | 8.360438 | 58,926 | 2.055067 |
AA | 1966-05-27 | 8.335406 | 8.335406 | 8.297859 | 8.335406 | 48,939 | 2.048915 |
AA | 1966-05-31 | 8.335406 | 8.360438 | 8.285344 | 8.297859 | 48,939 | 2.039687 |
AA | 1966-06-01 | 8.310375 | 8.347922 | 8.310375 | 8.347922 | 48,939 | 2.051992 |
AA | 1966-06-02 | 8.347922 | 8.347922 | 8.222766 | 8.347922 | 29,963 | 2.051992 |
AA | 1966-06-03 | 8.385469 | 8.485594 | 8.385469 | 8.435531 | 55,930 | 2.073528 |
AA | 1966-06-06 | 8.435531 | 8.485594 | 8.335406 | 8.372953 | 55,930 | 2.058143 |
AA | 1966-06-07 | 8.372953 | 8.435531 | 8.360438 | 8.360438 | 52,934 | 2.055067 |
AA | 1966-06-08 | 8.372953 | 8.423016 | 8.372953 | 8.423016 | 36,954 | 2.070449 |
AA | 1966-06-09 | 8.423016 | 8.498109 | 8.4105 | 8.485594 | 60,924 | 2.085832 |
AA | 1966-06-10 | 8.498109 | 8.560688 | 8.498109 | 8.560688 | 33,958 | 2.104292 |
AA | 1966-06-13 | 8.61075 | 8.673328 | 8.61075 | 8.635781 | 46,941 | 2.12275 |
AA | 1966-06-14 | 8.673328 | 8.735906 | 8.673328 | 8.735906 | 33,958 | 2.147362 |
AA | 1966-06-15 | 8.760938 | 8.811 | 8.760938 | 8.773453 | 37,953 | 2.15659 |
AA | 1966-06-16 | 8.773453 | 8.823516 | 8.760938 | 8.811 | 34,956 | 2.16582 |
AA | 1966-06-17 | 8.811 | 8.823516 | 8.760938 | 8.760938 | 26,966 | 2.153514 |
AA | 1966-06-20 | 8.760938 | 8.811 | 8.685844 | 8.685844 | 23,970 | 2.135056 |
AA | 1966-06-21 | 8.685844 | 8.760938 | 8.660813 | 8.673328 | 52,934 | 2.13198 |
AA | 1966-06-22 | 8.673328 | 8.710875 | 8.585719 | 8.710875 | 33,958 | 2.141208 |
AA | 1966-06-23 | 8.710875 | 8.710875 | 8.598234 | 8.598234 | 27,965 | 2.11352 |
AA | 1966-06-24 | 8.61075 | 8.648297 | 8.61075 | 8.61075 | 29,963 | 2.116597 |
AA | 1966-06-27 | 8.61075 | 8.61075 | 8.435531 | 8.460563 | 37,953 | 2.079681 |
AA | 1966-06-28 | 8.460563 | 8.460563 | 8.260313 | 8.285344 | 52,934 | 2.036609 |
AA | 1966-06-29 | 8.285344 | 8.322891 | 8.172703 | 8.21025 | 20,974 | 2.01815 |
AA | 1966-06-30 | 8.21025 | 8.272828 | 8.085094 | 8.272828 | 46,941 | 2.033533 |
AA | 1966-07-01 | 8.285344 | 8.347922 | 8.285344 | 8.285344 | 15,980 | 2.036609 |
AA | 1966-07-05 | 8.285344 | 8.297859 | 8.085094 | 8.110125 | 45,943 | 1.993538 |
AA | 1966-07-06 | 8.110125 | 8.247797 | 8.110125 | 8.247797 | 24,969 | 2.02738 |
AA | 1966-07-07 | 8.285344 | 8.397984 | 8.285344 | 8.397984 | 24,969 | 2.064296 |
AA | 1966-07-08 | 8.4105 | 8.473078 | 8.4105 | 8.435531 | 29,963 | 2.073528 |
AA | 1966-07-11 | 8.448047 | 8.485594 | 8.448047 | 8.485594 | 30,961 | 2.085832 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.