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 | 1969-06-03 | 7.909875 | 7.909875 | 7.80975 | 7.834781 | 53,933 | 2.061155 |
AA | 1969-06-04 | 7.834781 | 7.934906 | 7.80975 | 7.80975 | 45,943 | 2.054571 |
AA | 1969-06-05 | 7.822266 | 7.872328 | 7.822266 | 7.872328 | 36,954 | 2.071034 |
AA | 1969-06-06 | 7.872328 | 7.897359 | 7.784719 | 7.784719 | 96,879 | 2.047987 |
AA | 1969-06-09 | 7.784719 | 7.80975 | 7.734656 | 7.772203 | 94,881 | 2.044692 |
AA | 1969-06-10 | 7.772203 | 7.847297 | 7.772203 | 7.80975 | 38,951 | 2.054571 |
AA | 1969-06-11 | 7.759688 | 7.759688 | 7.659563 | 7.709625 | 130,836 | 2.028232 |
AA | 1969-06-12 | 7.709625 | 7.709625 | 7.6095 | 7.6095 | 60,924 | 2.00189 |
AA | 1969-06-13 | 7.6095 | 7.684594 | 7.559438 | 7.6095 | 87,890 | 2.00189 |
AA | 1969-06-16 | 7.6095 | 7.647047 | 7.559438 | 7.559438 | 52,934 | 1.98872 |
AA | 1969-06-17 | 7.534406 | 7.534406 | 7.40925 | 7.509375 | 51,935 | 1.975548 |
AA | 1969-06-18 | 7.509375 | 7.521891 | 7.459313 | 7.459313 | 32,959 | 1.962379 |
AA | 1969-06-19 | 7.459313 | 7.496859 | 7.384219 | 7.384219 | 202,747 | 1.942624 |
AA | 1969-06-20 | 7.359188 | 7.359188 | 7.158938 | 7.158938 | 149,813 | 1.883357 |
AA | 1969-06-23 | 7.158938 | 7.259063 | 7.108875 | 7.259063 | 124,844 | 1.909698 |
AA | 1969-06-24 | 7.259063 | 7.309125 | 7.259063 | 7.309125 | 139,825 | 1.922868 |
AA | 1969-06-25 | 7.309125 | 7.334156 | 7.259063 | 7.259063 | 62,921 | 1.909698 |
AA | 1969-06-26 | 7.246547 | 7.246547 | 7.196484 | 7.196484 | 90,886 | 1.893235 |
AA | 1969-06-27 | 7.196484 | 7.234031 | 7.183969 | 7.234031 | 57,928 | 1.903111 |
AA | 1969-06-30 | 7.234031 | 7.309125 | 7.183969 | 7.183969 | 33,958 | 1.889943 |
AA | 1969-07-01 | 7.221516 | 7.334156 | 7.221516 | 7.284094 | 39,950 | 1.916283 |
AA | 1969-07-02 | 7.284094 | 7.334156 | 7.271578 | 7.334156 | 73,908 | 1.929453 |
AA | 1969-07-03 | 7.334156 | 7.371703 | 7.309125 | 7.321641 | 59,925 | 1.926161 |
AA | 1969-07-07 | 7.321641 | 7.346672 | 7.133906 | 7.158938 | 93,883 | 1.883357 |
AA | 1969-07-08 | 7.158938 | 7.158938 | 7.071328 | 7.071328 | 80,899 | 1.860309 |
AA | 1969-07-09 | 7.071328 | 7.108875 | 7.021266 | 7.033781 | 56,929 | 1.850431 |
AA | 1969-07-10 | 7.033781 | 7.046297 | 6.983719 | 7.021266 | 46,941 | 1.847138 |
AA | 1969-07-11 | 7.033781 | 7.133906 | 7.033781 | 7.108875 | 112,859 | 1.870187 |
AA | 1969-07-14 | 7.108875 | 7.108875 | 6.821016 | 6.821016 | 121,848 | 1.794457 |
AA | 1969-07-15 | 6.821016 | 6.858563 | 6.8085 | 6.821016 | 55,930 | 1.794457 |
AA | 1969-07-16 | 6.858563 | 7.033781 | 6.858563 | 6.996234 | 70,911 | 1.840554 |
AA | 1969-07-17 | 7.00875 | 7.133906 | 7.00875 | 7.096359 | 127,840 | 1.866894 |
AA | 1969-07-18 | 7.058813 | 7.058813 | 6.896109 | 6.921141 | 119,850 | 1.820798 |
AA | 1969-07-22 | 6.883594 | 6.883594 | 6.795984 | 6.795984 | 98,876 | 1.787872 |
AA | 1969-07-23 | 6.770953 | 6.770953 | 6.683344 | 6.695859 | 397,503 | 1.761532 |
AA | 1969-07-24 | 6.695859 | 6.695859 | 6.558188 | 6.60825 | 162,797 | 1.738484 |
AA | 1969-07-25 | 6.60825 | 6.60825 | 6.508125 | 6.508125 | 197,753 | 1.712143 |
AA | 1969-07-28 | 6.508125 | 6.508125 | 6.445547 | 6.445547 | 204,744 | 1.695681 |
AA | 1969-07-29 | 6.483094 | 6.545672 | 6.483094 | 6.508125 | 139,825 | 1.712143 |
AA | 1969-07-30 | 6.508125 | 6.633281 | 6.445547 | 6.583219 | 169,788 | 1.731898 |
AA | 1969-07-31 | 6.633281 | 6.758438 | 6.633281 | 6.758438 | 97,878 | 1.777995 |
AA | 1969-08-01 | 6.8085 | 6.858563 | 6.8085 | 6.833531 | 205,743 | 1.797749 |
AA | 1969-08-04 | 6.833531 | 6.933656 | 6.8085 | 6.8085 | 107,865 | 1.791164 |
AA | 1969-08-05 | 6.8085 | 6.833531 | 6.758438 | 6.8085 | 77,903 | 1.791164 |
AA | 1969-08-06 | 6.821016 | 6.896109 | 6.821016 | 6.858563 | 58,926 | 1.804335 |
AA | 1969-08-07 | 6.833531 | 6.833531 | 6.758438 | 6.821016 | 138,826 | 1.794457 |
AA | 1969-08-08 | 6.821016 | 6.871078 | 6.8085 | 6.846047 | 57,928 | 1.801042 |
AA | 1969-08-11 | 6.846047 | 6.896109 | 6.833531 | 6.833531 | 66,916 | 1.80966 |
AA | 1969-08-12 | 6.833531 | 6.833531 | 6.783469 | 6.795984 | 56,929 | 1.799716 |
AA | 1969-08-13 | 6.795984 | 6.821016 | 6.745922 | 6.8085 | 150,811 | 1.80303 |
AA | 1969-08-14 | 6.8085 | 6.983719 | 6.783469 | 6.983719 | 48,939 | 1.849432 |
AA | 1969-08-15 | 6.983719 | 7.058813 | 6.971203 | 7.00875 | 48,939 | 1.856062 |
AA | 1969-08-18 | 7.046297 | 7.259063 | 7.046297 | 7.259063 | 78,901 | 1.922351 |
AA | 1969-08-19 | 7.334156 | 7.459313 | 7.334156 | 7.434281 | 88,889 | 1.968752 |
AA | 1969-08-20 | 7.434281 | 7.459313 | 7.371703 | 7.371703 | 114,856 | 1.952177 |
AA | 1969-08-21 | 7.371703 | 7.421766 | 7.371703 | 7.371703 | 86,891 | 1.952177 |
AA | 1969-08-22 | 7.371703 | 7.371703 | 7.284094 | 7.309125 | 162,797 | 1.935607 |
AA | 1969-08-25 | 7.309125 | 7.309125 | 7.284094 | 7.296609 | 42,946 | 1.932292 |
AA | 1969-08-26 | 7.284094 | 7.284094 | 7.158938 | 7.183969 | 113,858 | 1.902464 |
AA | 1969-08-27 | 7.183969 | 7.196484 | 7.171453 | 7.171453 | 52,934 | 1.899148 |
AA | 1969-08-28 | 7.171453 | 7.221516 | 7.171453 | 7.196484 | 63,920 | 1.905778 |
AA | 1969-08-29 | 7.209 | 7.259063 | 7.209 | 7.209 | 82,896 | 1.909091 |
AA | 1969-09-02 | 7.209 | 7.246547 | 7.209 | 7.209 | 150,811 | 1.909091 |
AA | 1969-09-03 | 7.209 | 7.259063 | 7.209 | 7.209 | 337,578 | 1.909091 |
AA | 1969-09-04 | 7.209 | 7.209 | 7.058813 | 7.058813 | 128,839 | 1.869319 |
AA | 1969-09-05 | 7.058813 | 7.096359 | 6.958688 | 6.958688 | 52,934 | 1.842803 |
AA | 1969-09-08 | 6.908625 | 6.908625 | 6.858563 | 6.908625 | 104,869 | 1.829547 |
AA | 1969-09-09 | 6.908625 | 6.908625 | 6.883594 | 6.883594 | 64,919 | 1.822917 |
AA | 1969-09-10 | 6.896109 | 6.983719 | 6.896109 | 6.983719 | 38,951 | 1.849432 |
AA | 1969-09-11 | 7.033781 | 7.108875 | 7.033781 | 7.083844 | 54,931 | 1.875949 |
AA | 1969-09-12 | 7.083844 | 7.158938 | 7.071328 | 7.133906 | 86,891 | 1.889206 |
AA | 1969-09-15 | 7.158938 | 7.271578 | 7.158938 | 7.271578 | 45,943 | 1.925664 |
AA | 1969-09-16 | 7.271578 | 7.40925 | 7.271578 | 7.40925 | 176,779 | 1.962123 |
AA | 1969-09-17 | 7.40925 | 7.446797 | 7.40925 | 7.434281 | 26,966 | 1.968752 |
AA | 1969-09-18 | 7.484344 | 7.659563 | 7.484344 | 7.659563 | 95,880 | 2.02841 |
AA | 1969-09-19 | 7.6095 | 7.6095 | 7.396734 | 7.40925 | 243,695 | 1.962123 |
AA | 1969-09-22 | 7.384219 | 7.384219 | 7.334156 | 7.334156 | 117,853 | 1.942235 |
AA | 1969-09-23 | 7.334156 | 7.346672 | 7.296609 | 7.334156 | 64,919 | 1.942235 |
AA | 1969-09-24 | 7.334156 | 7.371703 | 7.334156 | 7.334156 | 182,772 | 1.942235 |
AA | 1969-09-25 | 7.321641 | 7.321641 | 7.271578 | 7.271578 | 61,923 | 1.925664 |
AA | 1969-09-26 | 7.271578 | 7.284094 | 7.246547 | 7.271578 | 58,926 | 1.925664 |
AA | 1969-09-29 | 7.246547 | 7.246547 | 7.108875 | 7.108875 | 129,838 | 1.882577 |
AA | 1969-09-30 | 7.108875 | 7.133906 | 6.896109 | 6.908625 | 141,823 | 1.829547 |
AA | 1969-10-01 | 6.871078 | 6.871078 | 6.708375 | 6.733406 | 695,131 | 1.783144 |
AA | 1969-10-02 | 6.783469 | 6.833531 | 6.783469 | 6.833531 | 85,893 | 1.80966 |
AA | 1969-10-03 | 6.833531 | 6.908625 | 6.833531 | 6.896109 | 103,870 | 1.826231 |
AA | 1969-10-06 | 6.933656 | 7.058813 | 6.933656 | 7.00875 | 38,951 | 1.856062 |
AA | 1969-10-07 | 7.083844 | 7.158938 | 7.083844 | 7.083844 | 50,936 | 1.875949 |
AA | 1969-10-08 | 7.083844 | 7.108875 | 6.958688 | 6.996234 | 83,895 | 1.852746 |
AA | 1969-10-09 | 6.983719 | 6.983719 | 6.883594 | 6.983719 | 46,941 | 1.849432 |
AA | 1969-10-10 | 6.983719 | 6.983719 | 6.833531 | 6.858563 | 483,396 | 1.816288 |
AA | 1969-10-13 | 6.858563 | 7.021266 | 6.833531 | 7.00875 | 319,600 | 1.856062 |
AA | 1969-10-14 | 7.158938 | 7.259063 | 7.158938 | 7.209 | 616,230 | 1.909091 |
AA | 1969-10-15 | 7.259063 | 7.309125 | 7.259063 | 7.309125 | 224,719 | 1.935607 |
AA | 1969-10-16 | 7.321641 | 7.459313 | 7.321641 | 7.434281 | 167,790 | 1.968752 |
AA | 1969-10-17 | 7.434281 | 7.459313 | 7.40925 | 7.40925 | 119,850 | 1.962123 |
AA | 1969-10-20 | 7.40925 | 7.459313 | 7.40925 | 7.459313 | 112,859 | 1.97538 |
AA | 1969-10-21 | 7.459313 | 7.496859 | 7.421766 | 7.484344 | 108,864 | 1.982008 |
AA | 1969-10-22 | 7.484344 | 7.534406 | 7.459313 | 7.496859 | 144,819 | 1.985321 |
AA | 1969-10-23 | 7.471828 | 7.471828 | 7.40925 | 7.459313 | 202,747 | 1.97538 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.