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 | 1968-07-16 | 6.921141 | 6.921141 | 6.846047 | 6.858563 | 239,700 | 1.76035 |
AA | 1968-07-18 | 6.846047 | 6.846047 | 6.783469 | 6.795984 | 251,685 | 1.744288 |
AA | 1968-07-19 | 6.795984 | 6.795984 | 6.733406 | 6.758438 | 187,765 | 1.734651 |
AA | 1968-07-22 | 6.758438 | 6.795984 | 6.558188 | 6.558188 | 214,732 | 1.683254 |
AA | 1968-07-23 | 6.508125 | 6.508125 | 6.357938 | 6.483094 | 316,604 | 1.66398 |
AA | 1968-07-25 | 6.483094 | 6.483094 | 6.257813 | 6.282844 | 228,714 | 1.612583 |
AA | 1968-07-26 | 6.282844 | 6.408 | 6.282844 | 6.395484 | 181,773 | 1.641494 |
AA | 1968-07-29 | 6.420516 | 6.495609 | 6.420516 | 6.445547 | 338,577 | 1.654343 |
AA | 1968-07-30 | 6.445547 | 6.508125 | 6.445547 | 6.508125 | 86,891 | 1.670405 |
AA | 1968-08-01 | 6.508125 | 6.545672 | 6.458063 | 6.520641 | 116,854 | 1.673616 |
AA | 1968-08-02 | 6.470578 | 6.470578 | 6.382969 | 6.433031 | 86,891 | 1.651132 |
AA | 1968-08-05 | 6.433031 | 6.483094 | 6.382969 | 6.395484 | 65,918 | 1.641494 |
AA | 1968-08-06 | 6.395484 | 6.433031 | 6.395484 | 6.433031 | 23,970 | 1.651132 |
AA | 1968-08-08 | 6.420516 | 6.420516 | 6.357938 | 6.357938 | 155,805 | 1.631858 |
AA | 1968-08-09 | 6.357938 | 6.470578 | 6.332906 | 6.445547 | 120,849 | 1.654343 |
AA | 1968-08-12 | 6.445547 | 6.508125 | 6.408 | 6.508125 | 81,898 | 1.682164 |
AA | 1968-08-13 | 6.508125 | 6.520641 | 6.433031 | 6.445547 | 112,859 | 1.665989 |
AA | 1968-08-15 | 6.458063 | 6.495609 | 6.458063 | 6.495609 | 69,913 | 1.678929 |
AA | 1968-08-16 | 6.495609 | 6.545672 | 6.420516 | 6.520641 | 96,879 | 1.685398 |
AA | 1968-08-19 | 6.520641 | 6.558188 | 6.508125 | 6.558188 | 66,916 | 1.695104 |
AA | 1968-08-20 | 6.558188 | 6.60825 | 6.520641 | 6.60825 | 70,911 | 1.708043 |
AA | 1968-08-22 | 6.60825 | 6.720891 | 6.583219 | 6.583219 | 139,825 | 1.701573 |
AA | 1968-08-23 | 6.620766 | 6.708375 | 6.620766 | 6.708375 | 89,888 | 1.733922 |
AA | 1968-08-26 | 6.720891 | 6.8085 | 6.720891 | 6.733406 | 140,824 | 1.740392 |
AA | 1968-08-27 | 6.733406 | 6.795984 | 6.720891 | 6.758438 | 134,831 | 1.746863 |
AA | 1968-08-29 | 6.758438 | 6.783469 | 6.720891 | 6.770953 | 96,879 | 1.750098 |
AA | 1968-08-30 | 6.795984 | 6.883594 | 6.795984 | 6.8085 | 239,700 | 1.759803 |
AA | 1968-09-03 | 6.8085 | 6.858563 | 6.783469 | 6.858563 | 114,856 | 1.772743 |
AA | 1968-09-04 | 6.858563 | 6.933656 | 6.833531 | 6.933656 | 256,679 | 1.792151 |
AA | 1968-09-05 | 6.946172 | 7.021266 | 6.946172 | 6.971203 | 272,659 | 1.801856 |
AA | 1968-09-06 | 6.971203 | 7.033781 | 6.946172 | 7.00875 | 170,787 | 1.811561 |
AA | 1968-09-09 | 7.021266 | 7.158938 | 7.021266 | 7.133906 | 374,532 | 1.843911 |
AA | 1968-09-10 | 7.133906 | 7.146422 | 6.871078 | 6.971203 | 149,813 | 1.801856 |
AA | 1968-09-12 | 6.896109 | 6.896109 | 6.795984 | 6.833531 | 222,722 | 1.766271 |
AA | 1968-09-13 | 6.833531 | 6.883594 | 6.745922 | 6.846047 | 167,790 | 1.769507 |
AA | 1968-09-16 | 6.846047 | 6.983719 | 6.758438 | 6.983719 | 215,730 | 1.80509 |
AA | 1968-09-17 | 6.983719 | 7.033781 | 6.983719 | 7.033781 | 211,735 | 1.818031 |
AA | 1968-09-19 | 7.033781 | 7.158938 | 7.033781 | 7.046297 | 134,831 | 1.821266 |
AA | 1968-09-20 | 7.058813 | 7.121391 | 7.058813 | 7.096359 | 89,888 | 1.834205 |
AA | 1968-09-23 | 7.096359 | 7.121391 | 7.00875 | 7.108875 | 107,865 | 1.837441 |
AA | 1968-09-24 | 7.183969 | 7.296609 | 7.183969 | 7.246547 | 160,799 | 1.873024 |
AA | 1968-09-26 | 7.284094 | 7.40925 | 7.284094 | 7.284094 | 297,628 | 1.882729 |
AA | 1968-09-27 | 7.309125 | 7.396734 | 7.309125 | 7.359188 | 87,890 | 1.90214 |
AA | 1968-09-30 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 119,850 | 1.889198 |
AA | 1968-10-01 | 7.309125 | 7.359188 | 7.284094 | 7.296609 | 108,864 | 1.885965 |
AA | 1968-10-03 | 7.309125 | 7.40925 | 7.309125 | 7.384219 | 473,408 | 1.90861 |
AA | 1968-10-04 | 7.384219 | 7.484344 | 7.371703 | 7.484344 | 120,849 | 1.934488 |
AA | 1968-10-07 | 7.484344 | 7.484344 | 7.359188 | 7.434281 | 168,789 | 1.921548 |
AA | 1968-10-08 | 7.434281 | 7.496859 | 7.434281 | 7.471828 | 72,909 | 1.931253 |
AA | 1968-10-10 | 7.471828 | 7.471828 | 7.309125 | 7.334156 | 187,765 | 1.895669 |
AA | 1968-10-11 | 7.334156 | 7.334156 | 7.183969 | 7.259063 | 74,906 | 1.876259 |
AA | 1968-10-14 | 7.259063 | 7.309125 | 7.234031 | 7.296609 | 52,934 | 1.885965 |
AA | 1968-10-15 | 7.296609 | 7.334156 | 7.209 | 7.209 | 204,744 | 1.86332 |
AA | 1968-10-17 | 7.209 | 7.296609 | 7.183969 | 7.221516 | 140,824 | 1.866555 |
AA | 1968-10-18 | 7.284094 | 7.484344 | 7.284094 | 7.459313 | 97,878 | 1.928018 |
AA | 1968-10-21 | 7.459313 | 7.509375 | 7.371703 | 7.496859 | 118,851 | 1.937721 |
AA | 1968-10-22 | 7.421766 | 7.421766 | 7.359188 | 7.359188 | 58,926 | 1.90214 |
AA | 1968-10-24 | 7.359188 | 7.40925 | 7.284094 | 7.321641 | 89,888 | 1.892434 |
AA | 1968-10-25 | 7.321641 | 7.396734 | 7.296609 | 7.321641 | 137,828 | 1.892434 |
AA | 1968-10-28 | 7.296609 | 7.296609 | 7.259063 | 7.284094 | 125,843 | 1.882729 |
AA | 1968-10-29 | 7.284094 | 7.334156 | 7.259063 | 7.259063 | 129,838 | 1.876259 |
AA | 1968-10-31 | 7.259063 | 7.309125 | 7.058813 | 7.058813 | 186,767 | 1.824501 |
AA | 1968-11-01 | 7.058813 | 7.146422 | 7.058813 | 7.083844 | 228,714 | 1.83097 |
AA | 1968-11-04 | 7.083844 | 7.133906 | 7.021266 | 7.021266 | 106,866 | 1.814796 |
AA | 1968-11-06 | 7.021266 | 7.108875 | 7.021266 | 7.033781 | 123,845 | 1.818031 |
AA | 1968-11-07 | 7.033781 | 7.058813 | 6.946172 | 7.033781 | 79,900 | 1.818031 |
AA | 1968-11-08 | 7.033781 | 7.058813 | 6.971203 | 7.033781 | 182,772 | 1.829751 |
AA | 1968-11-12 | 7.121391 | 7.284094 | 7.121391 | 7.284094 | 211,735 | 1.894867 |
AA | 1968-11-13 | 7.284094 | 7.40925 | 7.284094 | 7.284094 | 107,865 | 1.894867 |
AA | 1968-11-14 | 7.284094 | 7.309125 | 7.108875 | 7.121391 | 283,645 | 1.852542 |
AA | 1968-11-15 | 7.121391 | 7.183969 | 7.121391 | 7.146422 | 42,946 | 1.859054 |
AA | 1968-11-18 | 7.146422 | 7.209 | 7.133906 | 7.158938 | 304,619 | 1.862309 |
AA | 1968-11-19 | 7.121391 | 7.121391 | 7.058813 | 7.096359 | 138,826 | 1.84603 |
AA | 1968-11-21 | 7.146422 | 7.359188 | 7.146422 | 7.359188 | 261,673 | 1.914402 |
AA | 1968-11-22 | 7.40925 | 7.634531 | 7.40925 | 7.634531 | 673,159 | 1.986029 |
AA | 1968-11-25 | 7.634531 | 7.672078 | 7.571953 | 7.672078 | 162,797 | 1.995796 |
AA | 1968-11-26 | 7.672078 | 7.759688 | 7.634531 | 7.634531 | 246,692 | 1.986029 |
AA | 1968-11-27 | 7.634531 | 7.672078 | 7.584469 | 7.584469 | 117,853 | 1.973006 |
AA | 1968-11-29 | 7.584469 | 7.596984 | 7.534406 | 7.571953 | 68,914 | 1.96975 |
AA | 1968-12-02 | 7.571953 | 7.6095 | 7.384219 | 7.434281 | 379,526 | 1.933936 |
AA | 1968-12-03 | 7.434281 | 7.559438 | 7.40925 | 7.484344 | 67,915 | 1.946959 |
AA | 1968-12-05 | 7.559438 | 7.647047 | 7.559438 | 7.634531 | 416,479 | 1.986029 |
AA | 1968-12-06 | 7.634531 | 7.672078 | 7.6095 | 7.659563 | 133,833 | 1.992541 |
AA | 1968-12-09 | 7.684594 | 7.947422 | 7.684594 | 7.859813 | 151,810 | 2.044634 |
AA | 1968-12-10 | 7.897359 | 8.022516 | 7.897359 | 7.997484 | 221,723 | 2.080446 |
AA | 1968-12-12 | 7.997484 | 8.022516 | 7.784719 | 7.822266 | 147,815 | 2.034866 |
AA | 1968-12-13 | 7.834781 | 7.959938 | 7.834781 | 7.884844 | 113,858 | 2.051145 |
AA | 1968-12-16 | 7.884844 | 8.035031 | 7.859813 | 7.934906 | 135,830 | 2.064167 |
AA | 1968-12-17 | 7.934906 | 7.984969 | 7.80975 | 7.834781 | 93,883 | 2.038122 |
AA | 1968-12-19 | 7.834781 | 7.934906 | 7.734656 | 7.884844 | 273,658 | 2.051145 |
AA | 1968-12-20 | 7.884844 | 7.884844 | 7.534406 | 7.596984 | 248,689 | 1.976262 |
AA | 1968-12-23 | 7.596984 | 7.596984 | 7.40925 | 7.421766 | 187,765 | 1.930681 |
AA | 1968-12-24 | 7.421766 | 7.509375 | 7.40925 | 7.484344 | 190,762 | 1.946959 |
AA | 1968-12-26 | 7.484344 | 7.534406 | 7.446797 | 7.521891 | 49,938 | 1.956727 |
AA | 1968-12-27 | 7.521891 | 7.559438 | 7.446797 | 7.471828 | 32,959 | 1.943703 |
AA | 1968-12-30 | 7.471828 | 7.471828 | 7.259063 | 7.284094 | 202,747 | 1.894867 |
AA | 1968-12-31 | 7.284094 | 7.321641 | 7.246547 | 7.309125 | 118,851 | 1.901378 |
AA | 1969-01-02 | 7.309125 | 7.334156 | 7.209 | 7.284094 | 214,732 | 1.894867 |
AA | 1969-01-03 | 7.284094 | 7.471828 | 7.234031 | 7.459313 | 108,864 | 1.940448 |
AA | 1969-01-06 | 7.459313 | 7.496859 | 7.40925 | 7.40925 | 93,883 | 1.927426 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.