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 | 1970-03-19 | 6.983719 | 6.983719 | 6.8085 | 6.8085 | 1,033,708 | 1.826936 |
AA | 1970-03-20 | 6.8085 | 6.833531 | 6.758438 | 6.758438 | 152,809 | 1.813502 |
AA | 1970-03-23 | 6.758438 | 6.795984 | 6.733406 | 6.745922 | 72,909 | 1.810144 |
AA | 1970-03-24 | 6.783469 | 6.896109 | 6.783469 | 6.833531 | 79,900 | 1.833652 |
AA | 1970-03-25 | 6.883594 | 7.209 | 6.883594 | 7.146422 | 300,624 | 1.917611 |
AA | 1970-03-26 | 7.146422 | 7.158938 | 7.00875 | 7.058813 | 90,886 | 1.894101 |
AA | 1970-03-30 | 7.058813 | 7.108875 | 7.00875 | 7.108875 | 75,905 | 1.907534 |
AA | 1970-03-31 | 7.096359 | 7.096359 | 7.071328 | 7.071328 | 73,908 | 1.897461 |
AA | 1970-04-01 | 7.121391 | 7.171453 | 7.121391 | 7.121391 | 70,911 | 1.910894 |
AA | 1970-04-02 | 7.146422 | 7.209 | 7.146422 | 7.209 | 190,762 | 1.934402 |
AA | 1970-04-03 | 7.209 | 7.259063 | 7.171453 | 7.183969 | 59,925 | 1.927685 |
AA | 1970-04-06 | 7.183969 | 7.183969 | 7.158938 | 7.158938 | 83,895 | 1.920968 |
AA | 1970-04-07 | 7.158938 | 7.183969 | 7.121391 | 7.121391 | 40,949 | 1.910894 |
AA | 1970-04-08 | 7.121391 | 7.146422 | 7.108875 | 7.108875 | 74,906 | 1.907534 |
AA | 1970-04-09 | 7.108875 | 7.108875 | 7.033781 | 7.033781 | 38,951 | 1.887386 |
AA | 1970-04-10 | 7.033781 | 7.108875 | 6.933656 | 6.983719 | 73,908 | 1.873951 |
AA | 1970-04-13 | 6.983719 | 7.00875 | 6.971203 | 6.971203 | 112,859 | 1.870594 |
AA | 1970-04-14 | 6.971203 | 6.971203 | 6.896109 | 6.921141 | 154,806 | 1.857162 |
AA | 1970-04-15 | 6.921141 | 6.933656 | 6.858563 | 6.858563 | 60,924 | 1.840369 |
AA | 1970-04-16 | 6.858563 | 6.958688 | 6.821016 | 6.821016 | 185,768 | 1.830294 |
AA | 1970-04-17 | 6.821016 | 6.833531 | 6.758438 | 6.758438 | 164,794 | 1.813502 |
AA | 1970-04-20 | 6.758438 | 6.783469 | 6.720891 | 6.758438 | 46,941 | 1.813502 |
AA | 1970-04-21 | 6.758438 | 6.783469 | 6.733406 | 6.733406 | 56,929 | 1.806784 |
AA | 1970-04-22 | 6.708375 | 6.708375 | 6.483094 | 6.483094 | 228,714 | 1.739618 |
AA | 1970-04-23 | 6.458063 | 6.458063 | 6.332906 | 6.332906 | 136,829 | 1.69932 |
AA | 1970-04-24 | 6.332906 | 6.408 | 6.332906 | 6.408 | 54,931 | 1.71947 |
AA | 1970-04-27 | 6.408 | 6.433031 | 6.382969 | 6.408 | 32,959 | 1.71947 |
AA | 1970-04-28 | 6.408 | 6.420516 | 6.357938 | 6.382969 | 70,911 | 1.712752 |
AA | 1970-04-29 | 6.382969 | 6.483094 | 6.382969 | 6.458063 | 61,923 | 1.732902 |
AA | 1970-04-30 | 6.458063 | 6.595734 | 6.395484 | 6.470578 | 56,929 | 1.73626 |
AA | 1970-05-01 | 6.458063 | 6.458063 | 6.382969 | 6.408 | 77,903 | 1.71947 |
AA | 1970-05-04 | 6.408 | 6.408 | 6.107625 | 6.107625 | 198,752 | 1.638867 |
AA | 1970-05-05 | 6.107625 | 6.107625 | 5.969953 | 5.969953 | 83,895 | 1.601927 |
AA | 1970-05-06 | 6.032531 | 6.145172 | 6.032531 | 6.070078 | 132,834 | 1.628793 |
AA | 1970-05-07 | 6.095109 | 6.20775 | 6.095109 | 6.170203 | 66,916 | 1.65566 |
AA | 1970-05-08 | 6.170203 | 6.182719 | 6.120141 | 6.120141 | 24,969 | 1.642226 |
AA | 1970-05-11 | 6.095109 | 6.095109 | 6.032531 | 6.057563 | 31,960 | 1.63749 |
AA | 1970-05-12 | 6.057563 | 6.095109 | 6.020016 | 6.070078 | 38,951 | 1.640873 |
AA | 1970-05-13 | 6.057563 | 6.057563 | 5.907375 | 5.907375 | 99,875 | 1.596891 |
AA | 1970-05-14 | 5.869828 | 5.869828 | 5.682094 | 5.682094 | 103,870 | 1.535993 |
AA | 1970-05-15 | 5.80725 | 5.894859 | 5.80725 | 5.819766 | 66,916 | 1.573209 |
AA | 1970-05-18 | 5.819766 | 5.932406 | 5.819766 | 5.819766 | 28,964 | 1.573209 |
AA | 1970-05-19 | 5.819766 | 5.857313 | 5.769703 | 5.769703 | 77,903 | 1.559676 |
AA | 1970-05-20 | 5.769703 | 5.794734 | 5.707125 | 5.707125 | 147,815 | 1.542758 |
AA | 1970-05-21 | 5.682094 | 5.682094 | 5.619516 | 5.619516 | 76,904 | 1.519076 |
AA | 1970-05-22 | 5.619516 | 5.619516 | 5.281594 | 5.40675 | 83,895 | 1.461561 |
AA | 1970-05-25 | 5.369203 | 5.369203 | 5.081344 | 5.081344 | 33,958 | 1.373597 |
AA | 1970-05-26 | 5.081344 | 5.256563 | 5.00625 | 5.00625 | 186,767 | 1.353298 |
AA | 1970-05-27 | 5.018766 | 5.193984 | 5.018766 | 5.193984 | 235,705 | 1.404046 |
AA | 1970-05-28 | 5.193984 | 5.256563 | 5.093859 | 5.181469 | 190,762 | 1.400664 |
AA | 1970-05-29 | 5.181469 | 5.331656 | 5.131406 | 5.331656 | 220,724 | 1.441262 |
AA | 1970-06-01 | 5.40675 | 5.569453 | 5.40675 | 5.569453 | 104,869 | 1.505543 |
AA | 1970-06-02 | 5.569453 | 5.569453 | 5.356688 | 5.444297 | 131,835 | 1.471712 |
AA | 1970-06-03 | 5.444297 | 5.607 | 5.40675 | 5.556938 | 153,808 | 1.50216 |
AA | 1970-06-04 | 5.556938 | 5.569453 | 5.381719 | 5.381719 | 444,444 | 1.454795 |
AA | 1970-06-05 | 5.381719 | 5.40675 | 5.269078 | 5.269078 | 61,923 | 1.424345 |
AA | 1970-06-08 | 5.294109 | 5.444297 | 5.294109 | 5.331656 | 41,948 | 1.441262 |
AA | 1970-06-09 | 5.331656 | 5.369203 | 5.331656 | 5.331656 | 19,975 | 1.441262 |
AA | 1970-06-10 | 5.331656 | 5.356688 | 5.256563 | 5.269078 | 28,964 | 1.424345 |
AA | 1970-06-11 | 5.256563 | 5.256563 | 5.031281 | 5.031281 | 56,929 | 1.360063 |
AA | 1970-06-12 | 5.031281 | 5.106375 | 5.018766 | 5.106375 | 74,906 | 1.380363 |
AA | 1970-06-15 | 5.106375 | 5.131406 | 5.081344 | 5.118891 | 78,901 | 1.383747 |
AA | 1970-06-16 | 5.118891 | 5.256563 | 5.118891 | 5.231531 | 88,889 | 1.414195 |
AA | 1970-06-17 | 5.244047 | 5.344172 | 5.244047 | 5.269078 | 41,948 | 1.424345 |
AA | 1970-06-18 | 5.294109 | 5.581969 | 5.294109 | 5.506875 | 84,894 | 1.488627 |
AA | 1970-06-19 | 5.506875 | 5.594484 | 5.506875 | 5.556938 | 57,928 | 1.50216 |
AA | 1970-06-22 | 5.544422 | 5.544422 | 5.456813 | 5.456813 | 48,939 | 1.475094 |
AA | 1970-06-23 | 5.456813 | 5.481844 | 5.231531 | 5.231531 | 51,935 | 1.414195 |
AA | 1970-06-24 | 5.231531 | 5.256563 | 5.00625 | 5.00625 | 98,876 | 1.353298 |
AA | 1970-06-25 | 5.00625 | 5.068828 | 4.906125 | 5.068828 | 329,588 | 1.370213 |
AA | 1970-06-26 | 5.106375 | 5.193984 | 5.106375 | 5.118891 | 61,923 | 1.383747 |
AA | 1970-06-29 | 5.118891 | 5.143922 | 5.106375 | 5.118891 | 52,934 | 1.383747 |
AA | 1970-06-30 | 5.118891 | 5.193984 | 5.056313 | 5.056313 | 202,747 | 1.366831 |
AA | 1970-07-01 | 5.056313 | 5.131406 | 5.056313 | 5.081344 | 49,938 | 1.373597 |
AA | 1970-07-02 | 5.081344 | 5.081344 | 5.018766 | 5.043797 | 52,934 | 1.363447 |
AA | 1970-07-06 | 5.043797 | 5.068828 | 4.831031 | 4.856063 | 89,888 | 1.312699 |
AA | 1970-07-07 | 4.843547 | 4.843547 | 4.831031 | 4.843547 | 52,934 | 1.309315 |
AA | 1970-07-08 | 4.806 | 4.806 | 4.743422 | 4.806 | 81,898 | 1.299166 |
AA | 1970-07-09 | 4.806 | 4.856063 | 4.780969 | 4.856063 | 69,913 | 1.312699 |
AA | 1970-07-10 | 4.856063 | 4.868578 | 4.831031 | 4.856063 | 30,961 | 1.312699 |
AA | 1970-07-13 | 4.868578 | 4.943672 | 4.868578 | 4.943672 | 215,730 | 1.336382 |
AA | 1970-07-14 | 4.943672 | 4.943672 | 4.868578 | 4.931156 | 32,959 | 1.332999 |
AA | 1970-07-15 | 4.931156 | 4.931156 | 4.881094 | 4.881094 | 17,978 | 1.319465 |
AA | 1970-07-16 | 4.881094 | 4.931156 | 4.856063 | 4.856063 | 100,874 | 1.312699 |
AA | 1970-07-17 | 4.881094 | 5.00625 | 4.881094 | 5.00625 | 800,999 | 1.353298 |
AA | 1970-07-20 | 5.018766 | 5.081344 | 5.018766 | 5.031281 | 83,895 | 1.360063 |
AA | 1970-07-21 | 5.031281 | 5.031281 | 4.906125 | 4.918641 | 128,839 | 1.329615 |
AA | 1970-07-22 | 4.918641 | 4.931156 | 4.881094 | 4.906125 | 44,944 | 1.326231 |
AA | 1970-07-23 | 4.906125 | 4.981219 | 4.856063 | 4.981219 | 269,663 | 1.346531 |
AA | 1970-07-24 | 4.981219 | 4.981219 | 4.906125 | 4.906125 | 39,950 | 1.326231 |
AA | 1970-07-27 | 4.906125 | 4.906125 | 4.843547 | 4.868578 | 58,926 | 1.316082 |
AA | 1970-07-28 | 4.868578 | 4.906125 | 4.868578 | 4.906125 | 54,931 | 1.326231 |
AA | 1970-07-29 | 4.906125 | 4.993734 | 4.881094 | 4.931156 | 129,838 | 1.332999 |
AA | 1970-07-30 | 4.931156 | 4.968703 | 4.831031 | 4.931156 | 97,878 | 1.332999 |
AA | 1970-07-31 | 4.931156 | 5.068828 | 4.931156 | 5.056313 | 109,863 | 1.366831 |
AA | 1970-08-03 | 5.056313 | 5.093859 | 4.931156 | 4.956188 | 87,890 | 1.339764 |
AA | 1970-08-04 | 4.956188 | 4.981219 | 4.918641 | 4.943672 | 98,876 | 1.336382 |
AA | 1970-08-05 | 4.943672 | 5.00625 | 4.931156 | 4.993734 | 62,921 | 1.349915 |
AA | 1970-08-06 | 4.993734 | 4.993734 | 4.906125 | 4.906125 | 152,809 | 1.326231 |
AA | 1970-08-07 | 4.906125 | 4.956188 | 4.881094 | 4.931156 | 60,924 | 1.332999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.