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 | 1967-04-27 | 8.998734 | 9.01125 | 8.973703 | 8.998734 | 73,908 | 2.243953 |
AA | 1967-04-28 | 8.998734 | 9.036281 | 8.998734 | 9.01125 | 42,946 | 2.247074 |
AA | 1967-05-01 | 8.998734 | 8.998734 | 8.911125 | 8.961188 | 62,921 | 2.234591 |
AA | 1967-05-02 | 8.973703 | 9.01125 | 8.973703 | 8.973703 | 46,941 | 2.237712 |
AA | 1967-05-03 | 8.986219 | 9.048797 | 8.986219 | 9.01125 | 51,935 | 2.247074 |
AA | 1967-05-04 | 9.01125 | 9.01125 | 8.973703 | 8.986219 | 66,916 | 2.240834 |
AA | 1967-05-05 | 9.01125 | 9.098859 | 9.01125 | 9.048797 | 70,911 | 2.256438 |
AA | 1967-05-08 | 9.048797 | 9.286594 | 9.023766 | 9.261563 | 175,780 | 2.309492 |
AA | 1967-05-09 | 9.261563 | 9.386719 | 9.2115 | 9.236531 | 124,844 | 2.31451 |
AA | 1967-05-10 | 9.236531 | 9.261563 | 9.136406 | 9.236531 | 135,830 | 2.31451 |
AA | 1967-05-11 | 9.236531 | 9.274078 | 9.186469 | 9.186469 | 95,880 | 2.301964 |
AA | 1967-05-12 | 9.198984 | 9.286594 | 9.198984 | 9.224016 | 80,899 | 2.311374 |
AA | 1967-05-15 | 9.224016 | 9.249047 | 9.224016 | 9.224016 | 149,813 | 2.311374 |
AA | 1967-05-16 | 9.224016 | 9.261563 | 9.224016 | 9.236531 | 82,896 | 2.31451 |
AA | 1967-05-17 | 9.236531 | 9.311625 | 9.236531 | 9.311625 | 86,891 | 2.333328 |
AA | 1967-05-18 | 9.311625 | 9.336656 | 9.236531 | 9.336656 | 42,946 | 2.339599 |
AA | 1967-05-19 | 9.336656 | 9.399234 | 9.274078 | 9.374203 | 76,904 | 2.349009 |
AA | 1967-05-22 | 9.374203 | 9.386719 | 9.299109 | 9.324141 | 54,931 | 2.336465 |
AA | 1967-05-23 | 9.324141 | 9.324141 | 8.973703 | 8.973703 | 193,758 | 2.24865 |
AA | 1967-05-24 | 8.973703 | 9.036281 | 8.836031 | 8.836031 | 91,885 | 2.214151 |
AA | 1967-05-25 | 8.898609 | 8.961188 | 8.898609 | 8.923641 | 91,885 | 2.236107 |
AA | 1967-05-26 | 8.923641 | 8.923641 | 8.811 | 8.873578 | 38,951 | 2.223561 |
AA | 1967-05-29 | 8.873578 | 8.961188 | 8.848547 | 8.936156 | 46,941 | 2.239242 |
AA | 1967-05-31 | 8.886094 | 8.886094 | 8.811 | 8.811 | 52,934 | 2.207881 |
AA | 1967-06-01 | 8.811 | 8.911125 | 8.785969 | 8.911125 | 114,856 | 2.232968 |
AA | 1967-06-02 | 8.948672 | 9.036281 | 8.948672 | 8.961188 | 114,856 | 2.245514 |
AA | 1967-06-05 | 8.836031 | 8.836031 | 8.735906 | 8.760938 | 69,913 | 2.195335 |
AA | 1967-06-06 | 8.785969 | 8.961188 | 8.785969 | 8.785969 | 121,848 | 2.201608 |
AA | 1967-06-07 | 8.785969 | 8.886094 | 8.748422 | 8.785969 | 132,834 | 2.201608 |
AA | 1967-06-08 | 8.785969 | 8.811 | 8.735906 | 8.811 | 70,911 | 2.207881 |
AA | 1967-06-09 | 8.811 | 8.861063 | 8.723391 | 8.773453 | 63,920 | 2.198472 |
AA | 1967-06-12 | 8.773453 | 8.798484 | 8.660813 | 8.760938 | 25,968 | 2.195335 |
AA | 1967-06-13 | 8.760938 | 8.886094 | 8.723391 | 8.760938 | 59,925 | 2.195335 |
AA | 1967-06-14 | 8.760938 | 8.811 | 8.760938 | 8.811 | 98,876 | 2.207881 |
AA | 1967-06-15 | 8.811 | 8.861063 | 8.811 | 8.823516 | 117,853 | 2.211016 |
AA | 1967-06-16 | 8.823516 | 8.836031 | 8.785969 | 8.785969 | 117,853 | 2.201608 |
AA | 1967-06-19 | 8.785969 | 8.811 | 8.785969 | 8.785969 | 40,949 | 2.201608 |
AA | 1967-06-20 | 8.785969 | 8.798484 | 8.523141 | 8.523141 | 90,886 | 2.135747 |
AA | 1967-06-21 | 8.523141 | 8.523141 | 8.160188 | 8.385469 | 114,856 | 2.101249 |
AA | 1967-06-22 | 8.335406 | 8.335406 | 8.272828 | 8.285344 | 44,944 | 2.076161 |
AA | 1967-06-23 | 8.285344 | 8.435531 | 8.285344 | 8.360438 | 100,874 | 2.094976 |
AA | 1967-06-26 | 8.360438 | 8.485594 | 8.310375 | 8.485594 | 67,915 | 2.126339 |
AA | 1967-06-27 | 8.485594 | 8.510625 | 8.385469 | 8.397984 | 49,938 | 2.104384 |
AA | 1967-06-28 | 8.397984 | 8.397984 | 8.335406 | 8.385469 | 46,941 | 2.101249 |
AA | 1967-06-29 | 8.4105 | 8.473078 | 8.4105 | 8.435531 | 50,936 | 2.113793 |
AA | 1967-06-30 | 8.435531 | 8.460563 | 8.385469 | 8.385469 | 42,946 | 2.101249 |
AA | 1967-07-03 | 8.385469 | 8.423016 | 8.385469 | 8.423016 | 41,948 | 2.110657 |
AA | 1967-07-05 | 8.435531 | 8.460563 | 8.435531 | 8.435531 | 36,954 | 2.113793 |
AA | 1967-07-06 | 8.435531 | 8.448047 | 8.322891 | 8.322891 | 234,707 | 2.08557 |
AA | 1967-07-07 | 8.322891 | 8.347922 | 8.285344 | 8.285344 | 36,954 | 2.076161 |
AA | 1967-07-10 | 8.285344 | 8.310375 | 8.260313 | 8.285344 | 39,950 | 2.076161 |
AA | 1967-07-11 | 8.285344 | 8.285344 | 8.235281 | 8.272828 | 51,935 | 2.073024 |
AA | 1967-07-12 | 8.285344 | 8.385469 | 8.285344 | 8.360438 | 114,856 | 2.094976 |
AA | 1967-07-13 | 8.372953 | 8.4105 | 8.372953 | 8.4105 | 101,873 | 2.107521 |
AA | 1967-07-14 | 8.4105 | 8.435531 | 8.247797 | 8.285344 | 77,903 | 2.076161 |
AA | 1967-07-17 | 8.322891 | 8.397984 | 8.322891 | 8.397984 | 53,933 | 2.104384 |
AA | 1967-07-18 | 8.397984 | 8.448047 | 8.385469 | 8.4105 | 99,875 | 2.107521 |
AA | 1967-07-19 | 8.4105 | 8.423016 | 8.372953 | 8.4105 | 50,936 | 2.107521 |
AA | 1967-07-20 | 8.4105 | 8.448047 | 8.360438 | 8.448047 | 141,823 | 2.116929 |
AA | 1967-07-21 | 8.448047 | 8.473078 | 8.435531 | 8.473078 | 92,884 | 2.123203 |
AA | 1967-07-24 | 8.473078 | 8.485594 | 8.448047 | 8.485594 | 91,885 | 2.126339 |
AA | 1967-07-25 | 8.485594 | 8.485594 | 8.460563 | 8.460563 | 57,928 | 2.120067 |
AA | 1967-07-26 | 8.473078 | 8.485594 | 8.473078 | 8.485594 | 26,966 | 2.126339 |
AA | 1967-07-27 | 8.485594 | 8.485594 | 8.460563 | 8.485594 | 182,772 | 2.126339 |
AA | 1967-07-28 | 8.485594 | 8.510625 | 8.473078 | 8.510625 | 54,931 | 2.13261 |
AA | 1967-07-31 | 8.510625 | 8.560688 | 8.485594 | 8.523141 | 64,919 | 2.135747 |
AA | 1967-08-01 | 8.548172 | 8.673328 | 8.548172 | 8.673328 | 48,939 | 2.173382 |
AA | 1967-08-02 | 8.785969 | 8.936156 | 8.785969 | 8.923641 | 105,868 | 2.236107 |
AA | 1967-08-03 | 8.923641 | 9.061313 | 8.861063 | 9.036281 | 121,848 | 2.264332 |
AA | 1967-08-04 | 9.036281 | 9.198984 | 9.023766 | 9.198984 | 166,792 | 2.305101 |
AA | 1967-08-07 | 9.198984 | 9.236531 | 9.173953 | 9.173953 | 61,923 | 2.298829 |
AA | 1967-08-08 | 9.173953 | 9.186469 | 9.111375 | 9.161438 | 59,925 | 2.307024 |
AA | 1967-08-09 | 9.161438 | 9.236531 | 9.123891 | 9.173953 | 74,906 | 2.310175 |
AA | 1967-08-10 | 9.173953 | 9.261563 | 9.148922 | 9.148922 | 71,910 | 2.303874 |
AA | 1967-08-11 | 9.148922 | 9.161438 | 9.061313 | 9.073828 | 55,930 | 2.284961 |
AA | 1967-08-14 | 9.073828 | 9.086344 | 8.961188 | 9.036281 | 76,904 | 2.275508 |
AA | 1967-08-15 | 9.036281 | 9.2115 | 9.036281 | 9.173953 | 70,911 | 2.310175 |
AA | 1967-08-16 | 9.186469 | 9.2115 | 9.186469 | 9.198984 | 34,956 | 2.316479 |
AA | 1967-08-17 | 9.198984 | 9.249047 | 9.186469 | 9.249047 | 35,955 | 2.329086 |
AA | 1967-08-18 | 9.249047 | 9.261563 | 9.2115 | 9.224016 | 41,948 | 2.322781 |
AA | 1967-08-21 | 9.224016 | 9.249047 | 9.2115 | 9.2115 | 64,919 | 2.31963 |
AA | 1967-08-22 | 9.2115 | 9.236531 | 9.198984 | 9.198984 | 37,953 | 2.316479 |
AA | 1967-08-23 | 9.198984 | 9.236531 | 9.161438 | 9.186469 | 27,965 | 2.313326 |
AA | 1967-08-24 | 9.186469 | 9.2115 | 9.111375 | 9.111375 | 45,943 | 2.294416 |
AA | 1967-08-25 | 9.086344 | 9.086344 | 9.01125 | 9.036281 | 53,933 | 2.275508 |
AA | 1967-08-28 | 8.998734 | 8.998734 | 8.911125 | 8.911125 | 20,974 | 2.24399 |
AA | 1967-08-29 | 8.911125 | 8.911125 | 8.760938 | 8.811 | 42,946 | 2.218777 |
AA | 1967-08-30 | 8.811 | 8.811 | 8.785969 | 8.785969 | 19,975 | 2.212474 |
AA | 1967-08-31 | 8.811 | 8.911125 | 8.811 | 8.911125 | 63,920 | 2.24399 |
AA | 1967-09-01 | 8.911125 | 8.961188 | 8.911125 | 8.948672 | 47,940 | 2.253446 |
AA | 1967-09-05 | 8.898609 | 8.898609 | 8.685844 | 8.685844 | 122,846 | 2.187261 |
AA | 1967-09-06 | 8.685844 | 8.748422 | 8.685844 | 8.710875 | 46,941 | 2.193563 |
AA | 1967-09-07 | 8.760938 | 8.836031 | 8.760938 | 8.811 | 43,945 | 2.218777 |
AA | 1967-09-08 | 8.811 | 8.886094 | 8.760938 | 8.886094 | 38,951 | 2.237687 |
AA | 1967-09-11 | 8.886094 | 8.961188 | 8.886094 | 8.923641 | 52,934 | 2.247142 |
AA | 1967-09-12 | 8.923641 | 8.948672 | 8.886094 | 8.911125 | 53,933 | 2.24399 |
AA | 1967-09-13 | 8.911125 | 8.986219 | 8.886094 | 8.986219 | 59,925 | 2.262899 |
AA | 1967-09-14 | 8.998734 | 9.111375 | 8.998734 | 9.111375 | 45,943 | 2.294416 |
AA | 1967-09-15 | 9.111375 | 9.161438 | 9.036281 | 9.036281 | 61,923 | 2.275508 |
AA | 1967-09-18 | 9.036281 | 9.098859 | 9.036281 | 9.048797 | 83,895 | 2.27866 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.