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 | 1966-07-12 | 8.485594 | 8.510625 | 8.4105 | 8.435531 | 53,933 | 2.073528 |
AA | 1966-07-13 | 8.397984 | 8.397984 | 8.360438 | 8.360438 | 19,975 | 2.055067 |
AA | 1966-07-14 | 8.385469 | 8.535656 | 8.385469 | 8.498109 | 82,896 | 2.088908 |
AA | 1966-07-15 | 8.498109 | 8.560688 | 8.498109 | 8.523141 | 132,834 | 2.095062 |
AA | 1966-07-18 | 8.523141 | 8.523141 | 8.460563 | 8.510625 | 41,948 | 2.091986 |
AA | 1966-07-19 | 8.485594 | 8.485594 | 8.385469 | 8.460563 | 44,944 | 2.079681 |
AA | 1966-07-20 | 8.460563 | 8.510625 | 8.372953 | 8.397984 | 27,965 | 2.064296 |
AA | 1966-07-21 | 8.397984 | 8.460563 | 8.297859 | 8.360438 | 46,941 | 2.055067 |
AA | 1966-07-22 | 8.360438 | 8.360438 | 8.260313 | 8.272828 | 36,954 | 2.033533 |
AA | 1966-07-25 | 8.272828 | 8.272828 | 8.110125 | 8.110125 | 51,935 | 1.993538 |
AA | 1966-07-26 | 8.085094 | 8.085094 | 7.909875 | 7.909875 | 91,885 | 1.944315 |
AA | 1966-07-27 | 7.947422 | 8.047547 | 7.947422 | 8.01 | 80,899 | 1.968928 |
AA | 1966-07-28 | 8.01 | 8.01 | 7.922391 | 7.922391 | 17,978 | 1.947392 |
AA | 1966-07-29 | 7.909875 | 7.909875 | 7.734656 | 7.734656 | 59,925 | 1.901245 |
AA | 1966-08-01 | 7.709625 | 7.709625 | 7.622016 | 7.634531 | 54,931 | 1.876634 |
AA | 1966-08-02 | 7.634531 | 7.684594 | 7.6095 | 7.647047 | 48,939 | 1.879709 |
AA | 1966-08-03 | 7.734656 | 7.80975 | 7.734656 | 7.772203 | 52,934 | 1.910474 |
AA | 1966-08-04 | 7.822266 | 8.097609 | 7.822266 | 8.060063 | 73,908 | 1.981234 |
AA | 1966-08-05 | 8.110125 | 8.235281 | 8.110125 | 8.235281 | 133,833 | 2.024304 |
AA | 1966-08-08 | 8.235281 | 8.285344 | 8.172703 | 8.272828 | 59,925 | 2.033533 |
AA | 1966-08-09 | 8.272828 | 8.310375 | 8.260313 | 8.285344 | 46,941 | 2.046516 |
AA | 1966-08-10 | 8.285344 | 8.297859 | 8.247797 | 8.247797 | 18,976 | 2.037241 |
AA | 1966-08-11 | 8.247797 | 8.285344 | 8.21025 | 8.260313 | 27,965 | 2.040334 |
AA | 1966-08-12 | 8.260313 | 8.285344 | 8.260313 | 8.272828 | 24,969 | 2.043425 |
AA | 1966-08-15 | 8.272828 | 8.297859 | 8.21025 | 8.21025 | 73,908 | 2.027968 |
AA | 1966-08-16 | 8.21025 | 8.260313 | 8.122641 | 8.122641 | 56,929 | 2.006328 |
AA | 1966-08-17 | 8.122641 | 8.122641 | 7.834781 | 7.859813 | 93,883 | 1.941409 |
AA | 1966-08-18 | 7.859813 | 7.859813 | 7.6095 | 7.6095 | 188,764 | 1.87958 |
AA | 1966-08-19 | 7.634531 | 7.734656 | 7.634531 | 7.634531 | 157,803 | 1.885764 |
AA | 1966-08-22 | 7.6095 | 7.6095 | 7.309125 | 7.334156 | 231,710 | 1.811569 |
AA | 1966-08-23 | 7.334156 | 7.421766 | 7.296609 | 7.40925 | 67,915 | 1.830117 |
AA | 1966-08-24 | 7.459313 | 7.496859 | 7.459313 | 7.471828 | 42,946 | 1.845576 |
AA | 1966-08-25 | 7.471828 | 7.471828 | 7.284094 | 7.309125 | 80,899 | 1.805385 |
AA | 1966-08-26 | 7.296609 | 7.296609 | 7.259063 | 7.271578 | 32,959 | 1.796113 |
AA | 1966-08-29 | 7.271578 | 7.271578 | 7.133906 | 7.133906 | 78,901 | 1.762107 |
AA | 1966-08-30 | 7.133906 | 7.259063 | 7.108875 | 7.259063 | 90,886 | 1.79302 |
AA | 1966-08-31 | 7.359188 | 7.40925 | 7.359188 | 7.396734 | 72,909 | 1.827026 |
AA | 1966-09-01 | 7.396734 | 7.496859 | 7.371703 | 7.471828 | 64,919 | 1.845576 |
AA | 1966-09-02 | 7.471828 | 7.484344 | 7.321641 | 7.334156 | 33,958 | 1.811569 |
AA | 1966-09-06 | 7.334156 | 7.359188 | 7.234031 | 7.246547 | 26,966 | 1.789929 |
AA | 1966-09-07 | 7.234031 | 7.234031 | 7.033781 | 7.071328 | 27,965 | 1.746649 |
AA | 1966-09-08 | 7.071328 | 7.083844 | 6.946172 | 6.996234 | 82,896 | 1.7281 |
AA | 1966-09-09 | 6.996234 | 7.083844 | 6.958688 | 7.058813 | 51,935 | 1.743558 |
AA | 1966-09-12 | 7.108875 | 7.234031 | 7.108875 | 7.146422 | 56,929 | 1.765198 |
AA | 1966-09-13 | 7.146422 | 7.209 | 7.121391 | 7.133906 | 76,904 | 1.762107 |
AA | 1966-09-14 | 7.133906 | 7.146422 | 7.121391 | 7.146422 | 62,921 | 1.765198 |
AA | 1966-09-15 | 7.146422 | 7.271578 | 7.121391 | 7.196484 | 75,905 | 1.777563 |
AA | 1966-09-16 | 7.196484 | 7.234031 | 7.133906 | 7.196484 | 94,881 | 1.777563 |
AA | 1966-09-19 | 7.196484 | 7.221516 | 7.158938 | 7.183969 | 35,955 | 1.774472 |
AA | 1966-09-20 | 7.183969 | 7.196484 | 7.146422 | 7.183969 | 28,964 | 1.774472 |
AA | 1966-09-21 | 7.183969 | 7.209 | 7.108875 | 7.108875 | 42,946 | 1.755923 |
AA | 1966-09-22 | 7.158938 | 7.221516 | 7.158938 | 7.209 | 25,968 | 1.780656 |
AA | 1966-09-23 | 7.209 | 7.234031 | 7.171453 | 7.196484 | 27,965 | 1.777563 |
AA | 1966-09-26 | 7.196484 | 7.209 | 7.158938 | 7.209 | 24,969 | 1.780656 |
AA | 1966-09-27 | 7.209 | 7.284094 | 7.171453 | 7.196484 | 57,928 | 1.777563 |
AA | 1966-09-28 | 7.196484 | 7.196484 | 7.158938 | 7.171453 | 92,884 | 1.77138 |
AA | 1966-09-29 | 7.171453 | 7.209 | 7.121391 | 7.121391 | 32,959 | 1.759015 |
AA | 1966-09-30 | 7.121391 | 7.158938 | 7.108875 | 7.108875 | 15,980 | 1.755923 |
AA | 1966-10-03 | 7.108875 | 7.146422 | 7.058813 | 7.058813 | 45,943 | 1.743558 |
AA | 1966-10-04 | 7.058813 | 7.108875 | 7.021266 | 7.058813 | 55,930 | 1.743558 |
AA | 1966-10-05 | 7.021266 | 7.021266 | 6.921141 | 6.921141 | 25,968 | 1.709552 |
AA | 1966-10-06 | 6.921141 | 6.971203 | 6.758438 | 6.783469 | 58,926 | 1.675547 |
AA | 1966-10-07 | 6.783469 | 6.8085 | 6.683344 | 6.683344 | 36,954 | 1.650815 |
AA | 1966-10-10 | 6.683344 | 6.770953 | 6.658313 | 6.758438 | 38,951 | 1.669363 |
AA | 1966-10-11 | 6.821016 | 6.971203 | 6.821016 | 6.896109 | 46,941 | 1.703369 |
AA | 1966-10-12 | 6.908625 | 7.083844 | 6.908625 | 7.083844 | 31,960 | 1.749741 |
AA | 1966-10-13 | 7.083844 | 7.234031 | 7.058813 | 7.083844 | 69,913 | 1.749741 |
AA | 1966-10-14 | 7.146422 | 7.221516 | 7.146422 | 7.158938 | 32,959 | 1.768289 |
AA | 1966-10-17 | 7.183969 | 7.309125 | 7.183969 | 7.284094 | 17,978 | 1.799203 |
AA | 1966-10-18 | 7.284094 | 7.446797 | 7.259063 | 7.40925 | 49,938 | 1.830117 |
AA | 1966-10-19 | 7.396734 | 7.396734 | 7.334156 | 7.334156 | 38,951 | 1.811569 |
AA | 1966-10-20 | 7.334156 | 7.496859 | 7.334156 | 7.384219 | 23,970 | 1.823935 |
AA | 1966-10-21 | 7.384219 | 7.459313 | 7.384219 | 7.434281 | 39,950 | 1.836301 |
AA | 1966-10-24 | 7.434281 | 7.496859 | 7.421766 | 7.446797 | 39,950 | 1.839391 |
AA | 1966-10-25 | 7.446797 | 7.6095 | 7.446797 | 7.6095 | 51,935 | 1.87958 |
AA | 1966-10-26 | 7.709625 | 7.859813 | 7.709625 | 7.834781 | 47,940 | 1.935225 |
AA | 1966-10-27 | 7.934906 | 7.997484 | 7.934906 | 7.972453 | 45,943 | 1.969232 |
AA | 1966-10-28 | 7.972453 | 8.035031 | 7.959938 | 8.035031 | 53,933 | 1.984688 |
AA | 1966-10-31 | 8.035031 | 8.060063 | 8.022516 | 8.022516 | 91,885 | 1.981597 |
AA | 1966-11-01 | 8.035031 | 8.060063 | 8.035031 | 8.060063 | 90,886 | 1.990871 |
AA | 1966-11-02 | 8.060063 | 8.147672 | 8.060063 | 8.110125 | 111,860 | 2.003236 |
AA | 1966-11-03 | 8.110125 | 8.197734 | 8.085094 | 8.135156 | 80,899 | 2.009419 |
AA | 1966-11-04 | 8.085094 | 8.085094 | 7.972453 | 8.047547 | 98,876 | 1.997615 |
AA | 1966-11-07 | 8.047547 | 8.097609 | 8.047547 | 8.060063 | 37,953 | 2.000721 |
AA | 1966-11-09 | 8.072578 | 8.110125 | 8.072578 | 8.110125 | 48,939 | 2.013147 |
AA | 1966-11-10 | 8.110125 | 8.110125 | 8.01 | 8.022516 | 70,911 | 1.9914 |
AA | 1966-11-11 | 7.959938 | 7.959938 | 7.909875 | 7.922391 | 47,940 | 1.966547 |
AA | 1966-11-14 | 7.922391 | 7.922391 | 7.80975 | 7.859813 | 74,906 | 1.951015 |
AA | 1966-11-15 | 7.859813 | 7.934906 | 7.859813 | 7.934906 | 53,933 | 1.969654 |
AA | 1966-11-16 | 7.934906 | 7.934906 | 7.859813 | 7.909875 | 37,953 | 1.96344 |
AA | 1966-11-17 | 7.909875 | 7.909875 | 7.884844 | 7.884844 | 69,913 | 1.957227 |
AA | 1966-11-18 | 7.884844 | 7.959938 | 7.659563 | 7.709625 | 55,930 | 1.913733 |
AA | 1966-11-21 | 7.684594 | 7.684594 | 7.534406 | 7.571953 | 40,949 | 1.879559 |
AA | 1966-11-22 | 7.559438 | 7.559438 | 7.484344 | 7.546922 | 42,946 | 1.873346 |
AA | 1966-11-23 | 7.584469 | 7.634531 | 7.584469 | 7.596984 | 61,923 | 1.885772 |
AA | 1966-11-25 | 7.634531 | 7.734656 | 7.634531 | 7.659563 | 37,953 | 1.901306 |
AA | 1966-11-28 | 7.659563 | 7.659563 | 7.596984 | 7.6095 | 122,846 | 1.888878 |
AA | 1966-11-29 | 7.6095 | 7.697109 | 7.584469 | 7.697109 | 48,939 | 1.910626 |
AA | 1966-11-30 | 7.697109 | 7.697109 | 7.596984 | 7.634531 | 16,979 | 1.895093 |
AA | 1966-12-01 | 7.634531 | 7.684594 | 7.6095 | 7.6095 | 29,963 | 1.888878 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.