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 | 1967-09-19 | 9.048797 | 9.061313 | 8.886094 | 8.886094 | 59,925 | 2.237687 |
AA | 1967-09-20 | 8.861063 | 8.861063 | 8.760938 | 8.798484 | 33,958 | 2.215626 |
AA | 1967-09-21 | 8.748422 | 8.748422 | 8.61075 | 8.660813 | 102,871 | 2.180957 |
AA | 1967-09-22 | 8.660813 | 8.685844 | 8.61075 | 8.635781 | 39,950 | 2.174654 |
AA | 1967-09-25 | 8.61075 | 8.61075 | 8.535656 | 8.548172 | 75,905 | 2.152592 |
AA | 1967-09-26 | 8.548172 | 8.548172 | 8.4105 | 8.460563 | 47,940 | 2.130532 |
AA | 1967-09-27 | 8.460563 | 8.460563 | 8.322891 | 8.335406 | 69,913 | 2.099015 |
AA | 1967-09-28 | 8.285344 | 8.285344 | 8.185219 | 8.185219 | 64,919 | 2.061194 |
AA | 1967-09-29 | 8.21025 | 8.385469 | 8.21025 | 8.385469 | 64,919 | 2.111621 |
AA | 1967-10-02 | 8.385469 | 8.385469 | 8.310375 | 8.385469 | 99,875 | 2.111621 |
AA | 1967-10-03 | 8.385469 | 8.510625 | 8.385469 | 8.510625 | 63,920 | 2.143135 |
AA | 1967-10-04 | 8.510625 | 8.548172 | 8.485594 | 8.510625 | 83,895 | 2.143135 |
AA | 1967-10-05 | 8.510625 | 8.510625 | 8.448047 | 8.485594 | 218,727 | 2.136832 |
AA | 1967-10-06 | 8.485594 | 8.498109 | 8.448047 | 8.498109 | 76,904 | 2.139985 |
AA | 1967-10-09 | 8.498109 | 8.510625 | 8.460563 | 8.498109 | 98,876 | 2.139985 |
AA | 1967-10-10 | 8.498109 | 8.510625 | 8.485594 | 8.510625 | 31,960 | 2.143135 |
AA | 1967-10-11 | 8.510625 | 8.535656 | 8.485594 | 8.485594 | 43,945 | 2.136832 |
AA | 1967-10-12 | 8.485594 | 8.498109 | 8.4105 | 8.4105 | 69,913 | 2.117924 |
AA | 1967-10-13 | 8.423016 | 8.498109 | 8.423016 | 8.460563 | 66,916 | 2.130532 |
AA | 1967-10-16 | 8.460563 | 8.473078 | 8.372953 | 8.372953 | 67,915 | 2.10847 |
AA | 1967-10-17 | 8.360438 | 8.360438 | 8.185219 | 8.21025 | 90,886 | 2.067497 |
AA | 1967-10-18 | 8.135156 | 8.135156 | 7.934906 | 7.934906 | 78,901 | 1.99816 |
AA | 1967-10-19 | 7.934906 | 8.022516 | 7.80975 | 7.859813 | 93,883 | 1.979249 |
AA | 1967-10-20 | 7.859813 | 7.897359 | 7.684594 | 7.684594 | 58,926 | 1.935126 |
AA | 1967-10-23 | 7.684594 | 7.834781 | 7.647047 | 7.834781 | 107,865 | 1.972947 |
AA | 1967-10-24 | 7.884844 | 7.922391 | 7.884844 | 7.884844 | 50,936 | 1.985553 |
AA | 1967-10-25 | 7.872328 | 7.872328 | 7.784719 | 7.872328 | 81,898 | 1.982402 |
AA | 1967-10-26 | 7.872328 | 7.959938 | 7.847297 | 7.909875 | 56,929 | 1.991856 |
AA | 1967-10-27 | 7.909875 | 7.909875 | 7.859813 | 7.872328 | 79,900 | 1.982402 |
AA | 1967-10-30 | 7.872328 | 7.872328 | 7.634531 | 7.659563 | 136,829 | 1.928823 |
AA | 1967-10-31 | 7.659563 | 7.722141 | 7.571953 | 7.6095 | 70,911 | 1.916215 |
AA | 1967-11-01 | 7.559438 | 7.559438 | 7.434281 | 7.434281 | 68,914 | 1.872094 |
AA | 1967-11-02 | 7.434281 | 7.471828 | 7.284094 | 7.284094 | 98,876 | 1.834273 |
AA | 1967-11-03 | 7.284094 | 7.359188 | 7.234031 | 7.234031 | 89,888 | 1.821666 |
AA | 1967-11-06 | 7.271578 | 7.40925 | 7.271578 | 7.346672 | 134,831 | 1.861626 |
AA | 1967-11-08 | 7.346672 | 7.496859 | 7.334156 | 7.359188 | 199,750 | 1.864798 |
AA | 1967-11-09 | 7.359188 | 7.371703 | 7.321641 | 7.321641 | 85,893 | 1.855284 |
AA | 1967-11-10 | 7.284094 | 7.284094 | 7.171453 | 7.196484 | 139,825 | 1.823569 |
AA | 1967-11-13 | 7.196484 | 7.259063 | 7.146422 | 7.171453 | 116,854 | 1.817226 |
AA | 1967-11-14 | 7.171453 | 7.259063 | 7.133906 | 7.158938 | 257,678 | 1.814054 |
AA | 1967-11-15 | 7.158938 | 7.158938 | 7.021266 | 7.058813 | 314,607 | 1.788684 |
AA | 1967-11-16 | 7.058813 | 7.133906 | 7.058813 | 7.108875 | 99,875 | 1.80137 |
AA | 1967-11-17 | 7.158938 | 7.321641 | 7.158938 | 7.321641 | 90,886 | 1.855284 |
AA | 1967-11-20 | 7.321641 | 7.40925 | 7.183969 | 7.40925 | 62,921 | 1.877483 |
AA | 1967-11-21 | 7.471828 | 7.6095 | 7.471828 | 7.509375 | 124,844 | 1.902854 |
AA | 1967-11-22 | 7.509375 | 7.759688 | 7.509375 | 7.697109 | 146,816 | 1.950426 |
AA | 1967-11-24 | 7.697109 | 7.722141 | 7.622016 | 7.659563 | 49,938 | 1.940913 |
AA | 1967-11-27 | 7.659563 | 7.784719 | 7.6095 | 7.759688 | 101,873 | 1.966282 |
AA | 1967-11-28 | 7.759688 | 7.847297 | 7.672078 | 7.684594 | 128,839 | 1.947255 |
AA | 1967-11-29 | 7.684594 | 7.684594 | 7.384219 | 7.384219 | 230,712 | 1.871142 |
AA | 1967-11-30 | 7.446797 | 7.546922 | 7.446797 | 7.446797 | 75,905 | 1.886997 |
AA | 1967-12-01 | 7.459313 | 7.546922 | 7.459313 | 7.546922 | 45,943 | 1.912369 |
AA | 1967-12-04 | 7.546922 | 7.647047 | 7.521891 | 7.647047 | 105,868 | 1.93774 |
AA | 1967-12-05 | 7.647047 | 7.759688 | 7.647047 | 7.709625 | 89,888 | 1.953598 |
AA | 1967-12-06 | 7.734656 | 7.80975 | 7.734656 | 7.747172 | 71,910 | 1.963112 |
AA | 1967-12-07 | 7.747172 | 7.747172 | 7.6095 | 7.672078 | 205,743 | 1.944084 |
AA | 1967-12-08 | 7.672078 | 7.684594 | 7.584469 | 7.6095 | 96,879 | 1.928226 |
AA | 1967-12-11 | 7.6095 | 7.622016 | 7.534406 | 7.571953 | 78,901 | 1.918712 |
AA | 1967-12-12 | 7.571953 | 7.6095 | 7.509375 | 7.534406 | 95,880 | 1.909197 |
AA | 1967-12-13 | 7.559438 | 7.622016 | 7.559438 | 7.559438 | 43,945 | 1.915541 |
AA | 1967-12-14 | 7.559438 | 7.6095 | 7.509375 | 7.509375 | 132,834 | 1.902854 |
AA | 1967-12-15 | 7.509375 | 7.559438 | 7.471828 | 7.496859 | 96,879 | 1.899682 |
AA | 1967-12-18 | 7.496859 | 7.496859 | 7.309125 | 7.40925 | 205,743 | 1.877483 |
AA | 1967-12-19 | 7.396734 | 7.396734 | 7.309125 | 7.346672 | 223,720 | 1.861626 |
AA | 1967-12-20 | 7.384219 | 7.509375 | 7.384219 | 7.471828 | 112,859 | 1.89334 |
AA | 1967-12-21 | 7.521891 | 7.659563 | 7.521891 | 7.559438 | 114,856 | 1.915541 |
AA | 1967-12-22 | 7.559438 | 7.684594 | 7.546922 | 7.684594 | 109,863 | 1.947255 |
AA | 1967-12-26 | 7.684594 | 7.759688 | 7.672078 | 7.759688 | 44,944 | 1.966282 |
AA | 1967-12-27 | 7.759688 | 8.01 | 7.747172 | 7.959938 | 96,879 | 2.017026 |
AA | 1967-12-28 | 7.947422 | 7.947422 | 7.884844 | 7.947422 | 82,896 | 2.013855 |
AA | 1967-12-29 | 7.947422 | 8.085094 | 7.947422 | 8.060063 | 63,920 | 2.042397 |
AA | 1968-01-02 | 8.060063 | 8.160188 | 8.047547 | 8.110125 | 79,900 | 2.055084 |
AA | 1968-01-03 | 8.110125 | 8.122641 | 8.085094 | 8.085094 | 73,908 | 2.04874 |
AA | 1968-01-04 | 8.022516 | 8.022516 | 7.80975 | 7.859813 | 498,377 | 1.991655 |
AA | 1968-01-05 | 7.859813 | 7.859813 | 7.634531 | 7.684594 | 131,835 | 1.947255 |
AA | 1968-01-08 | 7.684594 | 7.722141 | 7.672078 | 7.722141 | 102,871 | 1.956769 |
AA | 1968-01-09 | 7.722141 | 7.784719 | 7.684594 | 7.709625 | 95,880 | 1.953598 |
AA | 1968-01-10 | 7.709625 | 7.784719 | 7.684594 | 7.709625 | 70,911 | 1.953598 |
AA | 1968-01-11 | 7.709625 | 7.884844 | 7.684594 | 7.759688 | 121,848 | 1.966282 |
AA | 1968-01-12 | 7.759688 | 7.80975 | 7.734656 | 7.797234 | 36,954 | 1.975796 |
AA | 1968-01-15 | 7.659563 | 7.659563 | 7.559438 | 7.634531 | 115,855 | 1.934568 |
AA | 1968-01-16 | 7.634531 | 7.684594 | 7.496859 | 7.559438 | 111,860 | 1.915541 |
AA | 1968-01-17 | 7.559438 | 7.622016 | 7.509375 | 7.6095 | 75,905 | 1.928226 |
AA | 1968-01-18 | 7.6095 | 7.622016 | 7.571953 | 7.571953 | 38,951 | 1.918712 |
AA | 1968-01-19 | 7.571953 | 7.584469 | 7.509375 | 7.509375 | 42,946 | 1.902854 |
AA | 1968-01-22 | 7.509375 | 7.509375 | 7.434281 | 7.471828 | 35,955 | 1.89334 |
AA | 1968-01-23 | 7.334156 | 7.334156 | 7.183969 | 7.209 | 95,880 | 1.82674 |
AA | 1968-01-24 | 7.196484 | 7.196484 | 7.158938 | 7.171453 | 87,890 | 1.817226 |
AA | 1968-01-25 | 7.171453 | 7.209 | 7.133906 | 7.171453 | 88,889 | 1.817226 |
AA | 1968-01-26 | 7.171453 | 7.209 | 7.033781 | 7.058813 | 88,889 | 1.788684 |
AA | 1968-01-29 | 7.058813 | 7.058813 | 6.996234 | 6.996234 | 119,850 | 1.772825 |
AA | 1968-01-30 | 6.996234 | 6.996234 | 6.833531 | 6.896109 | 94,881 | 1.747455 |
AA | 1968-01-31 | 6.896109 | 6.896109 | 6.783469 | 6.783469 | 58,926 | 1.718911 |
AA | 1968-02-01 | 6.783469 | 6.846047 | 6.733406 | 6.846047 | 126,841 | 1.734769 |
AA | 1968-02-02 | 6.858563 | 6.996234 | 6.858563 | 6.908625 | 135,830 | 1.750627 |
AA | 1968-02-05 | 6.921141 | 6.958688 | 6.921141 | 6.921141 | 51,935 | 1.753798 |
AA | 1968-02-06 | 6.921141 | 6.933656 | 6.858563 | 6.896109 | 65,918 | 1.758904 |
AA | 1968-02-07 | 6.896109 | 6.958688 | 6.883594 | 6.921141 | 77,903 | 1.76529 |
AA | 1968-02-08 | 6.908625 | 6.908625 | 6.770953 | 6.770953 | 88,889 | 1.726983 |
AA | 1968-02-09 | 6.770953 | 6.883594 | 6.758438 | 6.858563 | 125,843 | 1.749329 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.