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 | 1966-12-02 | 7.596984 | 7.596984 | 7.584469 | 7.596984 | 28,964 | 1.885772 |
AA | 1966-12-05 | 7.6095 | 7.659563 | 7.6095 | 7.6095 | 29,963 | 1.888878 |
AA | 1966-12-06 | 7.6095 | 7.6095 | 7.6095 | 7.6095 | 57,928 | 1.888878 |
AA | 1966-12-07 | 7.647047 | 7.80975 | 7.647047 | 7.797234 | 338,577 | 1.935481 |
AA | 1966-12-08 | 7.822266 | 7.909875 | 7.822266 | 7.897359 | 43,945 | 1.960334 |
AA | 1966-12-09 | 7.909875 | 8.097609 | 7.909875 | 8.097609 | 303,620 | 2.01004 |
AA | 1966-12-12 | 8.110125 | 8.260313 | 8.110125 | 8.235281 | 141,823 | 2.044214 |
AA | 1966-12-13 | 8.260313 | 8.310375 | 8.260313 | 8.285344 | 67,915 | 2.056642 |
AA | 1966-12-14 | 8.310375 | 8.360438 | 8.310375 | 8.310375 | 50,936 | 2.062855 |
AA | 1966-12-15 | 8.285344 | 8.285344 | 8.110125 | 8.110125 | 70,911 | 2.013147 |
AA | 1966-12-16 | 8.110125 | 8.160188 | 8.047547 | 8.047547 | 66,916 | 1.997615 |
AA | 1966-12-19 | 8.047547 | 8.047547 | 7.972453 | 8.022516 | 36,954 | 1.9914 |
AA | 1966-12-20 | 8.01 | 8.01 | 7.922391 | 7.959938 | 322,597 | 1.975867 |
AA | 1966-12-21 | 7.959938 | 7.959938 | 7.909875 | 7.909875 | 80,899 | 1.96344 |
AA | 1966-12-22 | 7.909875 | 7.922391 | 7.884844 | 7.897359 | 62,921 | 1.960334 |
AA | 1966-12-23 | 7.934906 | 8.035031 | 7.934906 | 7.972453 | 41,948 | 1.978974 |
AA | 1966-12-27 | 7.972453 | 8.035031 | 7.859813 | 7.859813 | 35,955 | 1.951015 |
AA | 1966-12-28 | 7.984969 | 8.060063 | 7.984969 | 8.022516 | 77,903 | 1.9914 |
AA | 1966-12-29 | 8.022516 | 8.060063 | 7.909875 | 7.959938 | 95,880 | 1.975867 |
AA | 1966-12-30 | 7.934906 | 7.934906 | 7.822266 | 7.847297 | 25,968 | 1.947907 |
AA | 1967-01-03 | 7.847297 | 7.859813 | 7.672078 | 7.672078 | 24,969 | 1.904413 |
AA | 1967-01-04 | 7.672078 | 7.672078 | 7.434281 | 7.546922 | 112,859 | 1.873346 |
AA | 1967-01-05 | 7.559438 | 7.634531 | 7.559438 | 7.634531 | 70,911 | 1.895093 |
AA | 1967-01-06 | 7.634531 | 7.722141 | 7.6095 | 7.709625 | 43,945 | 1.913733 |
AA | 1967-01-09 | 7.709625 | 7.859813 | 7.709625 | 7.834781 | 601,248 | 1.9448 |
AA | 1967-01-10 | 7.834781 | 7.959938 | 7.834781 | 7.947422 | 56,929 | 1.972761 |
AA | 1967-01-11 | 7.947422 | 8.01 | 7.859813 | 8.01 | 152,809 | 1.988294 |
AA | 1967-01-12 | 8.01 | 8.260313 | 8.01 | 8.260313 | 131,835 | 2.050428 |
AA | 1967-01-13 | 8.260313 | 8.385469 | 8.172703 | 8.360438 | 90,886 | 2.075282 |
AA | 1967-01-16 | 8.360438 | 8.397984 | 8.310375 | 8.347922 | 61,923 | 2.072176 |
AA | 1967-01-17 | 8.347922 | 8.548172 | 8.310375 | 8.548172 | 106,866 | 2.121884 |
AA | 1967-01-18 | 8.548172 | 8.648297 | 8.485594 | 8.635781 | 147,815 | 2.143629 |
AA | 1967-01-19 | 8.635781 | 8.710875 | 8.623266 | 8.710875 | 75,905 | 2.162268 |
AA | 1967-01-20 | 8.710875 | 8.735906 | 8.61075 | 8.660813 | 160,799 | 2.149843 |
AA | 1967-01-23 | 8.660813 | 8.710875 | 8.61075 | 8.685844 | 63,920 | 2.156057 |
AA | 1967-01-24 | 8.685844 | 8.998734 | 8.660813 | 8.998734 | 74,906 | 2.233724 |
AA | 1967-01-25 | 8.986219 | 8.986219 | 8.848547 | 8.936156 | 63,920 | 2.218191 |
AA | 1967-01-26 | 8.936156 | 8.948672 | 8.886094 | 8.911125 | 56,929 | 2.211978 |
AA | 1967-01-27 | 8.911125 | 9.061313 | 8.898609 | 9.023766 | 104,869 | 2.239938 |
AA | 1967-01-30 | 9.023766 | 9.086344 | 8.973703 | 9.023766 | 87,890 | 2.239938 |
AA | 1967-01-31 | 9.023766 | 9.036281 | 8.923641 | 8.923641 | 72,909 | 2.215084 |
AA | 1967-02-01 | 8.898609 | 8.898609 | 8.710875 | 8.785969 | 40,949 | 2.18091 |
AA | 1967-02-02 | 8.785969 | 8.898609 | 8.748422 | 8.898609 | 49,938 | 2.20887 |
AA | 1967-02-03 | 8.898609 | 8.961188 | 8.861063 | 8.886094 | 74,906 | 2.205763 |
AA | 1967-02-06 | 8.886094 | 8.936156 | 8.760938 | 8.785969 | 61,923 | 2.18091 |
AA | 1967-02-07 | 8.785969 | 8.811 | 8.673328 | 8.673328 | 34,956 | 2.162808 |
AA | 1967-02-08 | 8.673328 | 8.685844 | 8.61075 | 8.660813 | 43,945 | 2.159688 |
AA | 1967-02-09 | 8.660813 | 8.785969 | 8.660813 | 8.673328 | 36,954 | 2.162808 |
AA | 1967-02-10 | 8.760938 | 8.886094 | 8.760938 | 8.773453 | 66,916 | 2.187776 |
AA | 1967-02-13 | 8.773453 | 8.811 | 8.685844 | 8.685844 | 36,954 | 2.16593 |
AA | 1967-02-14 | 8.685844 | 8.710875 | 8.660813 | 8.673328 | 54,931 | 2.162808 |
AA | 1967-02-15 | 8.673328 | 8.698359 | 8.635781 | 8.660813 | 81,898 | 2.159688 |
AA | 1967-02-16 | 8.635781 | 8.635781 | 8.510625 | 8.510625 | 117,853 | 2.122236 |
AA | 1967-02-17 | 8.510625 | 8.573203 | 8.510625 | 8.573203 | 45,943 | 2.137841 |
AA | 1967-02-20 | 8.573203 | 8.61075 | 8.510625 | 8.585719 | 127,840 | 2.140963 |
AA | 1967-02-21 | 8.585719 | 8.585719 | 8.548172 | 8.548172 | 55,930 | 2.131598 |
AA | 1967-02-23 | 8.548172 | 8.585719 | 8.535656 | 8.573203 | 58,926 | 2.137841 |
AA | 1967-02-24 | 8.573203 | 8.585719 | 8.548172 | 8.560688 | 37,953 | 2.13472 |
AA | 1967-02-27 | 8.548172 | 8.548172 | 8.222766 | 8.247797 | 110,861 | 2.056697 |
AA | 1967-02-28 | 8.160188 | 8.160188 | 7.984969 | 8.035031 | 162,797 | 2.00364 |
AA | 1967-03-01 | 8.035031 | 8.160188 | 8.035031 | 8.060063 | 122,846 | 2.009882 |
AA | 1967-03-02 | 8.035031 | 8.035031 | 7.859813 | 7.972453 | 82,896 | 1.988036 |
AA | 1967-03-03 | 7.972453 | 7.972453 | 7.784719 | 7.80975 | 123,845 | 1.947464 |
AA | 1967-03-06 | 7.80975 | 7.847297 | 7.80975 | 7.80975 | 72,909 | 1.947464 |
AA | 1967-03-07 | 7.80975 | 7.80975 | 7.734656 | 7.784719 | 239,700 | 1.941223 |
AA | 1967-03-08 | 7.759688 | 7.759688 | 7.509375 | 7.684594 | 292,634 | 1.916254 |
AA | 1967-03-09 | 7.684594 | 7.747172 | 7.659563 | 7.747172 | 66,916 | 1.93186 |
AA | 1967-03-10 | 7.884844 | 8.01 | 7.884844 | 7.972453 | 126,841 | 1.988036 |
AA | 1967-03-13 | 7.972453 | 8.01 | 7.959938 | 7.997484 | 115,855 | 1.994278 |
AA | 1967-03-14 | 7.997484 | 8.01 | 7.897359 | 7.897359 | 75,905 | 1.96931 |
AA | 1967-03-15 | 7.897359 | 7.909875 | 7.834781 | 7.872328 | 77,903 | 1.963068 |
AA | 1967-03-16 | 7.909875 | 8.247797 | 7.909875 | 8.21025 | 221,723 | 2.047335 |
AA | 1967-03-17 | 8.21025 | 8.285344 | 8.110125 | 8.147672 | 163,795 | 2.031729 |
AA | 1967-03-20 | 8.147672 | 8.172703 | 8.085094 | 8.122641 | 84,894 | 2.025486 |
AA | 1967-03-21 | 8.222766 | 8.360438 | 8.222766 | 8.222766 | 57,928 | 2.050454 |
AA | 1967-03-22 | 8.222766 | 8.335406 | 8.21025 | 8.335406 | 129,838 | 2.078544 |
AA | 1967-03-23 | 8.4105 | 8.560688 | 8.4105 | 8.523141 | 52,934 | 2.125357 |
AA | 1967-03-27 | 8.585719 | 8.660813 | 8.585719 | 8.585719 | 70,911 | 2.140963 |
AA | 1967-03-28 | 8.585719 | 8.648297 | 8.560688 | 8.585719 | 102,871 | 2.140963 |
AA | 1967-03-29 | 8.585719 | 8.635781 | 8.498109 | 8.535656 | 56,929 | 2.128478 |
AA | 1967-03-30 | 8.535656 | 8.560688 | 8.498109 | 8.535656 | 29,963 | 2.128478 |
AA | 1967-03-31 | 8.535656 | 8.573203 | 8.485594 | 8.535656 | 28,964 | 2.128478 |
AA | 1967-04-03 | 8.535656 | 8.548172 | 8.460563 | 8.485594 | 32,959 | 2.115994 |
AA | 1967-04-04 | 8.435531 | 8.435531 | 8.335406 | 8.435531 | 61,923 | 2.10351 |
AA | 1967-04-05 | 8.435531 | 8.548172 | 8.435531 | 8.485594 | 39,950 | 2.115994 |
AA | 1967-04-06 | 8.485594 | 8.535656 | 8.485594 | 8.510625 | 59,925 | 2.122236 |
AA | 1967-04-07 | 8.510625 | 8.598234 | 8.4105 | 8.4105 | 106,866 | 2.09727 |
AA | 1967-04-10 | 8.4105 | 8.435531 | 8.285344 | 8.360438 | 75,905 | 2.084785 |
AA | 1967-04-11 | 8.4105 | 8.510625 | 8.4105 | 8.510625 | 78,901 | 2.122236 |
AA | 1967-04-12 | 8.510625 | 8.523141 | 8.473078 | 8.510625 | 22,971 | 2.122236 |
AA | 1967-04-13 | 8.510625 | 8.510625 | 8.448047 | 8.448047 | 43,945 | 2.106631 |
AA | 1967-04-14 | 8.448047 | 8.535656 | 8.360438 | 8.535656 | 129,838 | 2.128478 |
AA | 1967-04-17 | 8.61075 | 8.673328 | 8.61075 | 8.673328 | 57,928 | 2.162808 |
AA | 1967-04-18 | 8.673328 | 8.798484 | 8.635781 | 8.785969 | 42,946 | 2.190897 |
AA | 1967-04-19 | 8.785969 | 8.861063 | 8.773453 | 8.823516 | 54,931 | 2.200258 |
AA | 1967-04-20 | 8.836031 | 8.986219 | 8.836031 | 8.986219 | 74,906 | 2.240834 |
AA | 1967-04-21 | 8.986219 | 9.061313 | 8.936156 | 9.01125 | 76,904 | 2.247074 |
AA | 1967-04-24 | 9.01125 | 9.136406 | 8.961188 | 9.01125 | 171,785 | 2.247074 |
AA | 1967-04-25 | 9.01125 | 9.036281 | 8.961188 | 9.023766 | 45,943 | 2.250195 |
AA | 1967-04-26 | 9.01125 | 9.01125 | 8.973703 | 8.998734 | 100,874 | 2.243953 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.