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 | 1969-01-07 | 7.359188 | 7.359188 | 6.983719 | 7.209 | 147,815 | 1.875333 |
AA | 1969-01-08 | 7.209 | 7.296609 | 7.083844 | 7.108875 | 63,920 | 1.849286 |
AA | 1969-01-09 | 7.108875 | 7.421766 | 7.108875 | 7.334156 | 224,719 | 1.90789 |
AA | 1969-01-10 | 7.334156 | 7.359188 | 7.309125 | 7.334156 | 69,913 | 1.90789 |
AA | 1969-01-13 | 7.334156 | 7.446797 | 7.309125 | 7.434281 | 143,820 | 1.933936 |
AA | 1969-01-14 | 7.446797 | 7.509375 | 7.446797 | 7.509375 | 169,788 | 1.95347 |
AA | 1969-01-15 | 7.509375 | 7.659563 | 7.509375 | 7.659563 | 386,517 | 1.992541 |
AA | 1969-01-16 | 7.672078 | 7.747172 | 7.672078 | 7.709625 | 162,797 | 2.005564 |
AA | 1969-01-17 | 7.709625 | 7.734656 | 7.622016 | 7.622016 | 61,923 | 1.982774 |
AA | 1969-01-20 | 7.622016 | 7.684594 | 7.622016 | 7.684594 | 144,819 | 1.999051 |
AA | 1969-01-21 | 7.684594 | 7.697109 | 7.634531 | 7.672078 | 120,849 | 1.995796 |
AA | 1969-01-22 | 7.672078 | 7.697109 | 7.659563 | 7.684594 | 276,654 | 1.999051 |
AA | 1969-01-23 | 7.709625 | 7.80975 | 7.709625 | 7.80975 | 516,355 | 2.03161 |
AA | 1969-01-24 | 7.80975 | 7.959938 | 7.684594 | 7.922391 | 184,769 | 2.060912 |
AA | 1969-01-27 | 7.922391 | 8.01 | 7.909875 | 7.959938 | 297,628 | 2.070678 |
AA | 1969-01-28 | 7.947422 | 7.947422 | 7.834781 | 7.872328 | 70,911 | 2.047888 |
AA | 1969-01-29 | 7.872328 | 7.934906 | 7.872328 | 7.909875 | 61,923 | 2.057657 |
AA | 1969-01-30 | 7.959938 | 8.035031 | 7.959938 | 8.035031 | 127,840 | 2.090214 |
AA | 1969-01-31 | 8.035031 | 8.035031 | 7.909875 | 7.972453 | 133,833 | 2.073936 |
AA | 1969-02-03 | 7.884844 | 7.884844 | 7.797234 | 7.834781 | 114,856 | 2.049704 |
AA | 1969-02-04 | 7.834781 | 7.834781 | 7.734656 | 7.784719 | 165,793 | 2.03661 |
AA | 1969-02-05 | 7.759688 | 7.759688 | 7.6095 | 7.709625 | 199,750 | 2.016963 |
AA | 1969-02-06 | 7.709625 | 7.734656 | 7.697109 | 7.709625 | 54,931 | 2.016963 |
AA | 1969-02-07 | 7.709625 | 7.709625 | 7.659563 | 7.709625 | 69,913 | 2.016963 |
AA | 1969-02-11 | 7.722141 | 7.759688 | 7.722141 | 7.759688 | 46,941 | 2.030059 |
AA | 1969-02-12 | 7.734656 | 7.734656 | 7.709625 | 7.709625 | 66,916 | 2.016963 |
AA | 1969-02-13 | 7.709625 | 7.747172 | 7.6095 | 7.697109 | 103,870 | 2.013688 |
AA | 1969-02-14 | 7.697109 | 7.759688 | 7.559438 | 7.559438 | 124,844 | 1.977672 |
AA | 1969-02-17 | 7.559438 | 7.559438 | 7.509375 | 7.534406 | 163,795 | 1.971123 |
AA | 1969-02-18 | 7.521891 | 7.521891 | 7.459313 | 7.484344 | 164,794 | 1.958026 |
AA | 1969-02-19 | 7.484344 | 7.496859 | 7.459313 | 7.471828 | 88,889 | 1.954751 |
AA | 1969-02-20 | 7.471828 | 7.509375 | 7.359188 | 7.359188 | 140,824 | 1.925284 |
AA | 1969-02-24 | 7.359188 | 7.40925 | 7.183969 | 7.183969 | 106,866 | 1.879442 |
AA | 1969-02-25 | 7.183969 | 7.284094 | 7.133906 | 7.133906 | 73,908 | 1.866346 |
AA | 1969-02-26 | 7.133906 | 7.384219 | 7.121391 | 7.271578 | 115,855 | 1.902362 |
AA | 1969-02-27 | 7.259063 | 7.259063 | 7.158938 | 7.234031 | 194,757 | 1.89254 |
AA | 1969-02-28 | 7.234031 | 7.309125 | 7.209 | 7.284094 | 50,936 | 1.905638 |
AA | 1969-03-03 | 7.284094 | 7.334156 | 7.259063 | 7.271578 | 39,950 | 1.902362 |
AA | 1969-03-04 | 7.309125 | 7.40925 | 7.309125 | 7.40925 | 112,859 | 1.93838 |
AA | 1969-03-05 | 7.40925 | 7.484344 | 7.384219 | 7.384219 | 104,869 | 1.931832 |
AA | 1969-03-06 | 7.384219 | 7.396734 | 7.346672 | 7.359188 | 58,926 | 1.925284 |
AA | 1969-03-07 | 7.346672 | 7.346672 | 7.284094 | 7.296609 | 79,900 | 1.908912 |
AA | 1969-03-10 | 7.296609 | 7.346672 | 7.296609 | 7.321641 | 34,956 | 1.91546 |
AA | 1969-03-11 | 7.334156 | 7.434281 | 7.334156 | 7.359188 | 101,873 | 1.925284 |
AA | 1969-03-12 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 123,845 | 1.912185 |
AA | 1969-03-13 | 7.309125 | 7.309125 | 7.234031 | 7.234031 | 60,924 | 1.89254 |
AA | 1969-03-14 | 7.209 | 7.209 | 7.133906 | 7.196484 | 277,653 | 1.882717 |
AA | 1969-03-17 | 7.171453 | 7.171453 | 7.058813 | 7.083844 | 333,583 | 1.853247 |
AA | 1969-03-18 | 7.158938 | 7.234031 | 7.158938 | 7.209 | 298,627 | 1.885992 |
AA | 1969-03-19 | 7.209 | 7.259063 | 7.146422 | 7.209 | 46,941 | 1.885992 |
AA | 1969-03-20 | 7.234031 | 7.396734 | 7.234031 | 7.346672 | 53,933 | 1.922009 |
AA | 1969-03-21 | 7.334156 | 7.334156 | 7.309125 | 7.309125 | 30,961 | 1.912185 |
AA | 1969-03-24 | 7.309125 | 7.334156 | 7.259063 | 7.259063 | 39,950 | 1.899089 |
AA | 1969-03-25 | 7.271578 | 7.334156 | 7.271578 | 7.271578 | 35,955 | 1.902362 |
AA | 1969-03-26 | 7.271578 | 7.346672 | 7.271578 | 7.321641 | 57,928 | 1.91546 |
AA | 1969-03-27 | 7.434281 | 7.496859 | 7.434281 | 7.459313 | 149,813 | 1.951476 |
AA | 1969-03-28 | 7.496859 | 7.659563 | 7.496859 | 7.659563 | 117,853 | 2.003865 |
AA | 1969-04-01 | 7.659563 | 7.772203 | 7.509375 | 7.722141 | 324,594 | 2.020237 |
AA | 1969-04-02 | 7.722141 | 7.859813 | 7.672078 | 7.784719 | 98,876 | 2.03661 |
AA | 1969-04-03 | 7.784719 | 7.784719 | 7.747172 | 7.784719 | 234,707 | 2.03661 |
AA | 1969-04-07 | 7.709625 | 7.709625 | 7.6095 | 7.684594 | 116,854 | 2.010414 |
AA | 1969-04-08 | 7.684594 | 7.722141 | 7.647047 | 7.709625 | 91,885 | 2.016963 |
AA | 1969-04-09 | 7.709625 | 7.722141 | 7.697109 | 7.709625 | 97,878 | 2.016963 |
AA | 1969-04-10 | 7.709625 | 7.784719 | 7.6095 | 7.6095 | 146,816 | 1.990768 |
AA | 1969-04-11 | 7.6095 | 7.6095 | 7.546922 | 7.559438 | 73,908 | 1.977672 |
AA | 1969-04-14 | 7.559438 | 7.559438 | 7.496859 | 7.496859 | 103,870 | 1.961299 |
AA | 1969-04-15 | 7.496859 | 7.534406 | 7.459313 | 7.534406 | 255,680 | 1.971123 |
AA | 1969-04-16 | 7.534406 | 7.559438 | 7.484344 | 7.484344 | 70,911 | 1.958026 |
AA | 1969-04-17 | 7.559438 | 7.709625 | 7.559438 | 7.559438 | 497,378 | 1.977672 |
AA | 1969-04-18 | 7.6095 | 7.659563 | 7.6095 | 7.659563 | 174,782 | 2.003865 |
AA | 1969-04-21 | 7.659563 | 7.684594 | 7.534406 | 7.584469 | 134,831 | 1.984219 |
AA | 1969-04-22 | 7.584469 | 7.584469 | 7.521891 | 7.571953 | 257,678 | 1.980946 |
AA | 1969-04-23 | 7.596984 | 7.684594 | 7.596984 | 7.684594 | 248,689 | 2.010414 |
AA | 1969-04-24 | 7.697109 | 7.797234 | 7.697109 | 7.784719 | 115,855 | 2.03661 |
AA | 1969-04-25 | 7.797234 | 7.872328 | 7.797234 | 7.847297 | 198,752 | 2.05298 |
AA | 1969-04-28 | 7.872328 | 7.959938 | 7.872328 | 7.959938 | 91,885 | 2.082448 |
AA | 1969-04-29 | 7.997484 | 8.235281 | 7.997484 | 8.235281 | 228,714 | 2.154482 |
AA | 1969-04-30 | 8.310375 | 8.4105 | 8.310375 | 8.4105 | 683,146 | 2.200323 |
AA | 1969-05-01 | 8.360438 | 8.360438 | 8.172703 | 8.21025 | 788,015 | 2.147934 |
AA | 1969-05-02 | 8.21025 | 8.310375 | 8.185219 | 8.310375 | 179,775 | 2.174129 |
AA | 1969-05-05 | 8.310375 | 8.360438 | 8.297859 | 8.310375 | 234,707 | 2.174129 |
AA | 1969-05-06 | 8.310375 | 8.360438 | 8.310375 | 8.347922 | 167,790 | 2.183952 |
AA | 1969-05-07 | 8.347922 | 8.347922 | 8.285344 | 8.297859 | 234,707 | 2.170856 |
AA | 1969-05-08 | 8.297859 | 8.335406 | 8.260313 | 8.260313 | 154,806 | 2.161031 |
AA | 1969-05-09 | 8.260313 | 8.285344 | 8.110125 | 8.110125 | 43,945 | 2.121739 |
AA | 1969-05-12 | 8.035031 | 8.035031 | 7.997484 | 8.035031 | 270,662 | 2.113837 |
AA | 1969-05-13 | 8.060063 | 8.135156 | 8.060063 | 8.135156 | 160,799 | 2.140178 |
AA | 1969-05-14 | 8.135156 | 8.21025 | 8.135156 | 8.21025 | 127,840 | 2.159933 |
AA | 1969-05-15 | 8.160188 | 8.160188 | 8.060063 | 8.097609 | 170,787 | 2.130301 |
AA | 1969-05-16 | 8.072578 | 8.072578 | 8.035031 | 8.060063 | 312,609 | 2.120423 |
AA | 1969-05-19 | 8.060063 | 8.060063 | 7.972453 | 7.984969 | 212,734 | 2.100666 |
AA | 1969-05-20 | 7.984969 | 7.984969 | 7.897359 | 7.934906 | 104,869 | 2.087497 |
AA | 1969-05-21 | 7.934906 | 7.959938 | 7.80975 | 7.959938 | 98,876 | 2.094083 |
AA | 1969-05-22 | 7.997484 | 8.097609 | 7.997484 | 8.060063 | 110,861 | 2.120423 |
AA | 1969-05-23 | 8.060063 | 8.160188 | 8.060063 | 8.097609 | 68,914 | 2.130301 |
AA | 1969-05-26 | 8.097609 | 8.097609 | 8.060063 | 8.060063 | 71,910 | 2.120423 |
AA | 1969-05-27 | 8.060063 | 8.060063 | 7.909875 | 7.909875 | 46,941 | 2.080912 |
AA | 1969-05-28 | 7.884844 | 7.884844 | 7.822266 | 7.834781 | 59,925 | 2.061155 |
AA | 1969-05-29 | 7.834781 | 7.947422 | 7.822266 | 7.947422 | 79,900 | 2.09079 |
AA | 1969-06-02 | 7.947422 | 7.947422 | 7.872328 | 7.909875 | 66,916 | 2.080912 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.