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 | 1970-08-10 | 4.893609 | 4.893609 | 4.818516 | 4.818516 | 26,966 | 1.314561 |
AA | 1970-08-11 | 4.818516 | 4.856063 | 4.718391 | 4.780969 | 83,895 | 1.304317 |
AA | 1970-08-12 | 4.755938 | 4.755938 | 4.730906 | 4.743422 | 79,900 | 1.294073 |
AA | 1970-08-13 | 4.743422 | 4.755938 | 4.730906 | 4.730906 | 31,960 | 1.290658 |
AA | 1970-08-14 | 4.730906 | 4.831031 | 4.705875 | 4.768453 | 105,868 | 1.300903 |
AA | 1970-08-17 | 4.768453 | 4.818516 | 4.755938 | 4.768453 | 57,928 | 1.300903 |
AA | 1970-08-18 | 4.768453 | 4.856063 | 4.768453 | 4.793484 | 82,896 | 1.307731 |
AA | 1970-08-19 | 4.793484 | 4.893609 | 4.793484 | 4.893609 | 27,965 | 1.335046 |
AA | 1970-08-20 | 4.893609 | 4.943672 | 4.893609 | 4.906125 | 144,819 | 1.338461 |
AA | 1970-08-21 | 4.943672 | 5.00625 | 4.943672 | 4.993734 | 93,883 | 1.362363 |
AA | 1970-08-24 | 5.056313 | 5.168953 | 5.056313 | 5.143922 | 111,860 | 1.403336 |
AA | 1970-08-25 | 5.143922 | 5.181469 | 5.106375 | 5.156438 | 120,849 | 1.406751 |
AA | 1970-08-26 | 5.156438 | 5.306625 | 5.156438 | 5.231531 | 277,653 | 1.427236 |
AA | 1970-08-27 | 5.231531 | 5.231531 | 5.056313 | 5.081344 | 193,758 | 1.386264 |
AA | 1970-08-28 | 5.093859 | 5.181469 | 5.093859 | 5.106375 | 107,865 | 1.393092 |
AA | 1970-08-31 | 5.131406 | 5.156438 | 5.131406 | 5.131406 | 118,851 | 1.399921 |
AA | 1970-09-01 | 5.131406 | 5.143922 | 5.106375 | 5.131406 | 123,845 | 1.399921 |
AA | 1970-09-02 | 5.131406 | 5.131406 | 5.106375 | 5.131406 | 30,961 | 1.399921 |
AA | 1970-09-03 | 5.156438 | 5.40675 | 5.156438 | 5.381719 | 129,838 | 1.468211 |
AA | 1970-09-04 | 5.381719 | 5.531906 | 5.369203 | 5.506875 | 155,805 | 1.502354 |
AA | 1970-09-08 | 5.506875 | 5.531906 | 5.431781 | 5.506875 | 192,759 | 1.502354 |
AA | 1970-09-09 | 5.506875 | 5.506875 | 5.419266 | 5.506875 | 53,933 | 1.502354 |
AA | 1970-09-10 | 5.519391 | 5.556938 | 5.519391 | 5.556938 | 70,911 | 1.516012 |
AA | 1970-09-11 | 5.531906 | 5.531906 | 5.456813 | 5.519391 | 60,924 | 1.505769 |
AA | 1970-09-14 | 5.506875 | 5.506875 | 5.444297 | 5.444297 | 37,953 | 1.485283 |
AA | 1970-09-15 | 5.444297 | 5.456813 | 5.193984 | 5.193984 | 97,878 | 1.416993 |
AA | 1970-09-16 | 5.193984 | 5.231531 | 5.181469 | 5.231531 | 63,920 | 1.427236 |
AA | 1970-09-17 | 5.231531 | 5.294109 | 5.156438 | 5.156438 | 219,725 | 1.406751 |
AA | 1970-09-18 | 5.193984 | 5.331656 | 5.193984 | 5.256563 | 287,640 | 1.434064 |
AA | 1970-09-21 | 5.256563 | 5.356688 | 5.181469 | 5.181469 | 179,775 | 1.41358 |
AA | 1970-09-22 | 5.181469 | 5.306625 | 5.168953 | 5.306625 | 80,899 | 1.447723 |
AA | 1970-09-23 | 5.306625 | 5.419266 | 5.281594 | 5.319141 | 86,891 | 1.451137 |
AA | 1970-09-24 | 5.2065 | 5.2065 | 5.106375 | 5.118891 | 191,760 | 1.396507 |
AA | 1970-09-25 | 5.118891 | 5.143922 | 4.968703 | 5.093859 | 155,805 | 1.389677 |
AA | 1970-09-28 | 5.093859 | 5.093859 | 4.981219 | 5.018766 | 110,861 | 1.369191 |
AA | 1970-09-29 | 5.018766 | 5.043797 | 4.918641 | 5.031281 | 137,828 | 1.372605 |
AA | 1970-09-30 | 5.031281 | 5.056313 | 4.981219 | 5.00625 | 208,739 | 1.365777 |
AA | 1970-10-01 | 5.031281 | 5.056313 | 5.031281 | 5.043797 | 121,848 | 1.37602 |
AA | 1970-10-02 | 5.081344 | 5.131406 | 5.081344 | 5.131406 | 178,777 | 1.399921 |
AA | 1970-10-05 | 5.131406 | 5.294109 | 5.131406 | 5.294109 | 62,921 | 1.444308 |
AA | 1970-10-06 | 5.306625 | 5.494359 | 5.306625 | 5.40675 | 669,164 | 1.475039 |
AA | 1970-10-07 | 5.40675 | 5.494359 | 5.356688 | 5.494359 | 330,587 | 1.49894 |
AA | 1970-10-08 | 5.494359 | 5.757188 | 5.494359 | 5.594484 | 440,449 | 1.526255 |
AA | 1970-10-09 | 5.556938 | 5.556938 | 5.456813 | 5.456813 | 239,700 | 1.488696 |
AA | 1970-10-12 | 5.456813 | 5.456813 | 5.381719 | 5.381719 | 145,818 | 1.468211 |
AA | 1970-10-13 | 5.381719 | 5.381719 | 5.306625 | 5.344172 | 83,895 | 1.457967 |
AA | 1970-10-14 | 5.344172 | 5.356688 | 5.294109 | 5.319141 | 71,910 | 1.451137 |
AA | 1970-10-15 | 5.306625 | 5.306625 | 5.256563 | 5.256563 | 78,901 | 1.434064 |
AA | 1970-10-16 | 5.181469 | 5.181469 | 5.056313 | 5.156438 | 135,830 | 1.406751 |
AA | 1970-10-19 | 5.156438 | 5.181469 | 5.056313 | 5.131406 | 101,873 | 1.399921 |
AA | 1970-10-20 | 5.131406 | 5.181469 | 5.081344 | 5.181469 | 86,891 | 1.41358 |
AA | 1970-10-21 | 5.2065 | 5.281594 | 5.2065 | 5.219016 | 249,688 | 1.423823 |
AA | 1970-10-22 | 5.219016 | 5.256563 | 5.219016 | 5.256563 | 59,925 | 1.434064 |
AA | 1970-10-23 | 5.269078 | 5.319141 | 5.269078 | 5.319141 | 98,876 | 1.451137 |
AA | 1970-10-26 | 5.319141 | 5.331656 | 5.231531 | 5.231531 | 61,923 | 1.427236 |
AA | 1970-10-27 | 5.231531 | 5.256563 | 5.219016 | 5.244047 | 49,938 | 1.430652 |
AA | 1970-10-28 | 5.244047 | 5.256563 | 5.219016 | 5.244047 | 100,874 | 1.430652 |
AA | 1970-10-29 | 5.256563 | 5.356688 | 5.256563 | 5.269078 | 90,886 | 1.437479 |
AA | 1970-10-30 | 5.294109 | 5.331656 | 5.294109 | 5.306625 | 78,901 | 1.447723 |
AA | 1970-11-02 | 5.356688 | 5.381719 | 5.356688 | 5.356688 | 46,941 | 1.461382 |
AA | 1970-11-03 | 5.356688 | 5.506875 | 5.356688 | 5.481844 | 93,883 | 1.495524 |
AA | 1970-11-04 | 5.481844 | 5.556938 | 5.481844 | 5.481844 | 97,878 | 1.495524 |
AA | 1970-11-05 | 5.469328 | 5.469328 | 5.40675 | 5.469328 | 143,820 | 1.492111 |
AA | 1970-11-06 | 5.444297 | 5.444297 | 5.281594 | 5.331656 | 280,649 | 1.466634 |
AA | 1970-11-09 | 5.419266 | 5.494359 | 5.419266 | 5.494359 | 137,828 | 1.511391 |
AA | 1970-11-10 | 5.494359 | 5.506875 | 5.469328 | 5.469328 | 72,909 | 1.504506 |
AA | 1970-11-11 | 5.506875 | 5.607 | 5.506875 | 5.581969 | 328,589 | 1.535491 |
AA | 1970-11-12 | 5.556938 | 5.556938 | 5.40675 | 5.40675 | 76,904 | 1.487291 |
AA | 1970-11-13 | 5.356688 | 5.356688 | 5.2065 | 5.2065 | 1,096,629 | 1.432206 |
AA | 1970-11-16 | 5.2065 | 5.2065 | 5.106375 | 5.131406 | 266,667 | 1.411549 |
AA | 1970-11-17 | 5.131406 | 5.168953 | 5.118891 | 5.131406 | 191,760 | 1.411549 |
AA | 1970-11-18 | 5.131406 | 5.143922 | 5.043797 | 5.043797 | 111,860 | 1.38745 |
AA | 1970-11-19 | 5.043797 | 5.093859 | 5.031281 | 5.093859 | 149,813 | 1.40122 |
AA | 1970-11-20 | 5.106375 | 5.156438 | 5.106375 | 5.143922 | 93,883 | 1.414992 |
AA | 1970-11-23 | 5.143922 | 5.2065 | 5.143922 | 5.193984 | 137,828 | 1.428763 |
AA | 1970-11-24 | 5.219016 | 5.256563 | 5.219016 | 5.256563 | 132,834 | 1.445976 |
AA | 1970-11-25 | 5.256563 | 5.256563 | 5.181469 | 5.181469 | 133,833 | 1.425321 |
AA | 1970-11-27 | 5.2065 | 5.244047 | 5.2065 | 5.219016 | 116,854 | 1.435649 |
AA | 1970-11-30 | 5.219016 | 5.306625 | 5.2065 | 5.306625 | 225,718 | 1.459749 |
AA | 1970-12-01 | 5.319141 | 5.381719 | 5.319141 | 5.381719 | 262,672 | 1.480406 |
AA | 1970-12-02 | 5.381719 | 5.506875 | 5.381719 | 5.506875 | 713,109 | 1.514833 |
AA | 1970-12-03 | 5.506875 | 5.594484 | 5.506875 | 5.569453 | 110,861 | 1.532048 |
AA | 1970-12-04 | 5.569453 | 5.719641 | 5.569453 | 5.694609 | 131,835 | 1.566476 |
AA | 1970-12-07 | 5.732156 | 5.907375 | 5.732156 | 5.782219 | 212,734 | 1.590575 |
AA | 1970-12-08 | 5.782219 | 5.80725 | 5.757188 | 5.769703 | 53,933 | 1.587133 |
AA | 1970-12-09 | 5.769703 | 5.769703 | 5.619516 | 5.632031 | 67,915 | 1.549261 |
AA | 1970-12-10 | 5.632031 | 5.732156 | 5.581969 | 5.732156 | 127,840 | 1.576804 |
AA | 1970-12-11 | 5.732156 | 5.757188 | 5.619516 | 5.707125 | 90,886 | 1.569918 |
AA | 1970-12-14 | 5.707125 | 5.869828 | 5.707125 | 5.857313 | 166,792 | 1.611232 |
AA | 1970-12-15 | 5.857313 | 5.894859 | 5.844797 | 5.869828 | 89,888 | 1.614675 |
AA | 1970-12-16 | 5.869828 | 5.907375 | 5.857313 | 5.857313 | 93,883 | 1.611232 |
AA | 1970-12-17 | 5.857313 | 5.882344 | 5.757188 | 5.80725 | 288,639 | 1.597461 |
AA | 1970-12-18 | 5.80725 | 5.819766 | 5.682094 | 5.744672 | 76,904 | 1.580247 |
AA | 1970-12-21 | 5.744672 | 5.80725 | 5.744672 | 5.782219 | 113,858 | 1.590575 |
AA | 1970-12-22 | 5.794734 | 5.844797 | 5.794734 | 5.844797 | 99,875 | 1.60779 |
AA | 1970-12-23 | 5.844797 | 5.882344 | 5.80725 | 5.819766 | 96,879 | 1.600903 |
AA | 1970-12-24 | 5.832281 | 5.894859 | 5.832281 | 5.894859 | 35,955 | 1.621561 |
AA | 1970-12-28 | 5.894859 | 5.907375 | 5.857313 | 5.857313 | 46,941 | 1.611232 |
AA | 1970-12-29 | 5.857313 | 5.894859 | 5.80725 | 5.819766 | 155,805 | 1.600903 |
AA | 1970-12-30 | 5.819766 | 5.857313 | 5.782219 | 5.782219 | 90,886 | 1.590575 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.