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 | 1969-10-24 | 7.459313 | 7.521891 | 7.459313 | 7.521891 | 149,813 | 1.991951 |
AA | 1969-10-27 | 7.534406 | 7.659563 | 7.534406 | 7.659563 | 129,838 | 2.02841 |
AA | 1969-10-28 | 7.659563 | 7.659563 | 7.509375 | 7.521891 | 1,522,097 | 1.991951 |
AA | 1969-10-29 | 7.521891 | 7.534406 | 7.471828 | 7.484344 | 143,820 | 1.982008 |
AA | 1969-10-30 | 7.459313 | 7.459313 | 7.421766 | 7.459313 | 67,915 | 1.97538 |
AA | 1969-10-31 | 7.459313 | 7.509375 | 7.446797 | 7.484344 | 106,866 | 1.982008 |
AA | 1969-11-03 | 7.484344 | 7.484344 | 7.40925 | 7.434281 | 253,683 | 1.968752 |
AA | 1969-11-04 | 7.384219 | 7.384219 | 7.309125 | 7.346672 | 106,866 | 1.945551 |
AA | 1969-11-05 | 7.346672 | 7.359188 | 7.259063 | 7.259063 | 149,813 | 1.922351 |
AA | 1969-11-06 | 7.259063 | 7.259063 | 7.221516 | 7.246547 | 52,934 | 1.919035 |
AA | 1969-11-07 | 7.246547 | 7.309125 | 7.234031 | 7.296609 | 180,774 | 1.944381 |
AA | 1969-11-10 | 7.384219 | 7.559438 | 7.384219 | 7.509375 | 100,874 | 2.001079 |
AA | 1969-11-11 | 7.509375 | 7.509375 | 7.459313 | 7.509375 | 140,824 | 2.001079 |
AA | 1969-11-12 | 7.484344 | 7.484344 | 7.434281 | 7.434281 | 102,871 | 1.981069 |
AA | 1969-11-13 | 7.434281 | 7.446797 | 7.346672 | 7.384219 | 69,913 | 1.967727 |
AA | 1969-11-14 | 7.384219 | 7.434281 | 7.359188 | 7.396734 | 78,901 | 1.971063 |
AA | 1969-11-17 | 7.396734 | 7.396734 | 7.321641 | 7.334156 | 35,955 | 1.954388 |
AA | 1969-11-18 | 7.334156 | 7.384219 | 7.321641 | 7.384219 | 21,973 | 1.967727 |
AA | 1969-11-19 | 7.371703 | 7.371703 | 7.284094 | 7.284094 | 41,948 | 1.941047 |
AA | 1969-11-20 | 7.284094 | 7.334156 | 7.121391 | 7.121391 | 102,871 | 1.897689 |
AA | 1969-11-21 | 7.121391 | 7.133906 | 6.958688 | 6.971203 | 107,865 | 1.857667 |
AA | 1969-11-24 | 6.896109 | 6.896109 | 6.8085 | 6.833531 | 55,930 | 1.820982 |
AA | 1969-11-25 | 6.833531 | 6.883594 | 6.795984 | 6.795984 | 100,874 | 1.810976 |
AA | 1969-11-26 | 6.795984 | 6.958688 | 6.795984 | 6.958688 | 249,688 | 1.854333 |
AA | 1969-11-28 | 7.00875 | 7.058813 | 7.00875 | 7.033781 | 47,940 | 1.874346 |
AA | 1969-12-01 | 7.033781 | 7.083844 | 6.871078 | 7.00875 | 124,844 | 1.867674 |
AA | 1969-12-02 | 6.983719 | 6.983719 | 6.958688 | 6.983719 | 201,748 | 1.861004 |
AA | 1969-12-03 | 6.983719 | 7.00875 | 6.933656 | 6.946172 | 73,908 | 1.850999 |
AA | 1969-12-04 | 6.946172 | 7.033781 | 6.883594 | 6.983719 | 229,713 | 1.861004 |
AA | 1969-12-05 | 6.983719 | 7.021266 | 6.908625 | 6.933656 | 186,767 | 1.847664 |
AA | 1969-12-08 | 6.933656 | 6.958688 | 6.8085 | 6.858563 | 132,834 | 1.827653 |
AA | 1969-12-09 | 6.858563 | 6.896109 | 6.821016 | 6.858563 | 120,849 | 1.827653 |
AA | 1969-12-10 | 6.858563 | 6.933656 | 6.670828 | 6.708375 | 97,878 | 1.78763 |
AA | 1969-12-11 | 6.708375 | 6.795984 | 6.708375 | 6.758438 | 67,915 | 1.800971 |
AA | 1969-12-12 | 6.783469 | 6.946172 | 6.783469 | 6.946172 | 55,930 | 1.850999 |
AA | 1969-12-15 | 6.946172 | 6.971203 | 6.858563 | 6.908625 | 104,869 | 1.840992 |
AA | 1969-12-16 | 6.883594 | 6.883594 | 6.708375 | 6.708375 | 87,890 | 1.78763 |
AA | 1969-12-17 | 6.708375 | 6.795984 | 6.683344 | 6.733406 | 117,853 | 1.7943 |
AA | 1969-12-18 | 6.733406 | 6.858563 | 6.695859 | 6.858563 | 89,888 | 1.827653 |
AA | 1969-12-19 | 6.858563 | 6.896109 | 6.8085 | 6.846047 | 159,800 | 1.824317 |
AA | 1969-12-22 | 6.908625 | 6.958688 | 6.908625 | 6.908625 | 63,920 | 1.840992 |
AA | 1969-12-23 | 6.858563 | 6.858563 | 6.8085 | 6.833531 | 68,914 | 1.820982 |
AA | 1969-12-24 | 6.833531 | 6.858563 | 6.8085 | 6.821016 | 97,878 | 1.817647 |
AA | 1969-12-26 | 6.833531 | 6.883594 | 6.833531 | 6.846047 | 58,926 | 1.824317 |
AA | 1969-12-29 | 6.846047 | 6.908625 | 6.833531 | 6.858563 | 106,866 | 1.827653 |
AA | 1969-12-30 | 6.858563 | 6.958688 | 6.858563 | 6.958688 | 93,883 | 1.854333 |
AA | 1969-12-31 | 6.983719 | 7.183969 | 6.983719 | 7.133906 | 117,853 | 1.901025 |
AA | 1970-01-02 | 7.158938 | 7.234031 | 7.158938 | 7.158938 | 22,971 | 1.907696 |
AA | 1970-01-05 | 7.158938 | 7.209 | 7.071328 | 7.083844 | 25,968 | 1.887685 |
AA | 1970-01-06 | 7.083844 | 7.108875 | 7.00875 | 7.00875 | 92,884 | 1.867674 |
AA | 1970-01-07 | 6.983719 | 6.983719 | 6.958688 | 6.971203 | 73,908 | 1.857667 |
AA | 1970-01-08 | 6.971203 | 7.00875 | 6.921141 | 6.946172 | 57,928 | 1.850999 |
AA | 1970-01-09 | 6.908625 | 6.908625 | 6.858563 | 6.883594 | 62,921 | 1.834322 |
AA | 1970-01-12 | 6.871078 | 6.871078 | 6.8085 | 6.8085 | 81,898 | 1.814311 |
AA | 1970-01-13 | 6.8085 | 6.883594 | 6.783469 | 6.883594 | 58,926 | 1.834322 |
AA | 1970-01-14 | 6.883594 | 6.883594 | 6.8085 | 6.8085 | 57,928 | 1.814311 |
AA | 1970-01-15 | 6.8085 | 6.833531 | 6.783469 | 6.833531 | 79,900 | 1.820982 |
AA | 1970-01-16 | 6.833531 | 6.883594 | 6.783469 | 6.883594 | 91,885 | 1.834322 |
AA | 1970-01-19 | 6.871078 | 6.871078 | 6.758438 | 6.758438 | 94,881 | 1.800971 |
AA | 1970-01-20 | 6.758438 | 6.833531 | 6.758438 | 6.833531 | 19,975 | 1.820982 |
AA | 1970-01-21 | 6.858563 | 7.00875 | 6.858563 | 6.996234 | 32,959 | 1.864338 |
AA | 1970-01-22 | 6.996234 | 7.183969 | 6.983719 | 7.058813 | 184,769 | 1.881014 |
AA | 1970-01-23 | 7.058813 | 7.058813 | 6.908625 | 6.908625 | 34,956 | 1.840992 |
AA | 1970-01-26 | 6.883594 | 6.883594 | 6.745922 | 6.8085 | 86,891 | 1.814311 |
AA | 1970-01-27 | 6.8085 | 6.833531 | 6.670828 | 6.670828 | 37,953 | 1.777625 |
AA | 1970-01-28 | 6.670828 | 6.708375 | 6.658313 | 6.658313 | 114,856 | 1.774289 |
AA | 1970-01-29 | 6.658313 | 6.658313 | 6.533156 | 6.533156 | 142,821 | 1.740939 |
AA | 1970-01-30 | 6.533156 | 6.60825 | 6.520641 | 6.520641 | 40,949 | 1.737603 |
AA | 1970-02-02 | 6.520641 | 6.633281 | 6.520641 | 6.570703 | 43,945 | 1.763127 |
AA | 1970-02-03 | 6.570703 | 6.683344 | 6.533156 | 6.683344 | 98,876 | 1.793352 |
AA | 1970-02-04 | 6.683344 | 6.683344 | 6.558188 | 6.583219 | 238,702 | 1.766485 |
AA | 1970-02-05 | 6.583219 | 6.583219 | 6.533156 | 6.533156 | 42,946 | 1.753052 |
AA | 1970-02-06 | 6.533156 | 6.545672 | 6.533156 | 6.533156 | 42,946 | 1.753052 |
AA | 1970-02-09 | 6.583219 | 6.683344 | 6.583219 | 6.658313 | 31,960 | 1.786634 |
AA | 1970-02-10 | 6.658313 | 6.683344 | 6.633281 | 6.633281 | 19,975 | 1.779918 |
AA | 1970-02-11 | 6.633281 | 6.858563 | 6.633281 | 6.858563 | 40,949 | 1.840369 |
AA | 1970-02-12 | 6.858563 | 6.896109 | 6.8085 | 6.8085 | 124,844 | 1.826936 |
AA | 1970-02-13 | 6.8085 | 6.8085 | 6.795984 | 6.8085 | 25,968 | 1.826936 |
AA | 1970-02-16 | 6.8085 | 6.833531 | 6.783469 | 6.783469 | 42,946 | 1.820219 |
AA | 1970-02-17 | 6.783469 | 6.8085 | 6.770953 | 6.770953 | 27,965 | 1.81686 |
AA | 1970-02-18 | 6.783469 | 6.896109 | 6.783469 | 6.821016 | 71,910 | 1.830294 |
AA | 1970-02-19 | 6.896109 | 7.00875 | 6.896109 | 6.983719 | 44,944 | 1.873951 |
AA | 1970-02-20 | 7.00875 | 7.083844 | 7.00875 | 7.00875 | 33,958 | 1.880669 |
AA | 1970-02-24 | 7.00875 | 7.033781 | 6.983719 | 6.983719 | 45,943 | 1.873951 |
AA | 1970-02-25 | 6.983719 | 7.096359 | 6.983719 | 7.096359 | 54,931 | 1.904177 |
AA | 1970-02-26 | 7.096359 | 7.221516 | 7.096359 | 7.221516 | 54,931 | 1.93776 |
AA | 1970-02-27 | 7.234031 | 7.346672 | 7.234031 | 7.334156 | 54,931 | 1.967984 |
AA | 1970-03-02 | 7.334156 | 7.359188 | 7.284094 | 7.309125 | 89,888 | 1.961269 |
AA | 1970-03-03 | 7.309125 | 7.334156 | 7.209 | 7.246547 | 48,939 | 1.944477 |
AA | 1970-03-04 | 7.284094 | 7.321641 | 7.284094 | 7.321641 | 82,896 | 1.964626 |
AA | 1970-03-05 | 7.321641 | 7.40925 | 7.309125 | 7.346672 | 254,682 | 1.971345 |
AA | 1970-03-06 | 7.371703 | 7.384219 | 7.371703 | 7.371703 | 39,950 | 1.97806 |
AA | 1970-03-09 | 7.346672 | 7.346672 | 7.271578 | 7.296609 | 103,870 | 1.95791 |
AA | 1970-03-10 | 7.296609 | 7.334156 | 7.284094 | 7.284094 | 61,923 | 1.954552 |
AA | 1970-03-11 | 7.284094 | 7.309125 | 7.259063 | 7.259063 | 38,951 | 1.947836 |
AA | 1970-03-12 | 7.259063 | 7.259063 | 7.183969 | 7.183969 | 83,895 | 1.927685 |
AA | 1970-03-13 | 7.183969 | 7.183969 | 7.108875 | 7.108875 | 91,885 | 1.907534 |
AA | 1970-03-16 | 7.108875 | 7.108875 | 7.033781 | 7.033781 | 59,925 | 1.887386 |
AA | 1970-03-17 | 7.033781 | 7.033781 | 6.983719 | 6.983719 | 134,831 | 1.873951 |
AA | 1970-03-18 | 6.983719 | 6.996234 | 6.983719 | 6.996234 | 129,838 | 1.877311 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.