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 | 1970-12-31 | 5.757188 | 5.757188 | 5.669578 | 5.732156 | 168,789 | 1.576804 |
AA | 1971-01-04 | 5.707125 | 5.707125 | 5.632031 | 5.644547 | 47,940 | 1.552705 |
AA | 1971-01-05 | 5.644547 | 5.80725 | 5.644547 | 5.782219 | 111,860 | 1.590575 |
AA | 1971-01-06 | 5.782219 | 5.857313 | 5.782219 | 5.832281 | 146,816 | 1.604347 |
AA | 1971-01-07 | 5.857313 | 5.982469 | 5.857313 | 5.957438 | 280,649 | 1.638775 |
AA | 1971-01-08 | 5.982469 | 6.132656 | 5.982469 | 6.082594 | 630,212 | 1.673203 |
AA | 1971-01-11 | 6.107625 | 6.182719 | 6.107625 | 6.157688 | 161,798 | 1.69386 |
AA | 1971-01-12 | 6.157688 | 6.307875 | 6.107625 | 6.132656 | 138,826 | 1.686974 |
AA | 1971-01-13 | 6.132656 | 6.508125 | 6.107625 | 6.307875 | 305,618 | 1.735173 |
AA | 1971-01-14 | 6.307875 | 6.332906 | 6.157688 | 6.220266 | 144,819 | 1.711074 |
AA | 1971-01-15 | 6.282844 | 6.408 | 6.282844 | 6.332906 | 168,789 | 1.742058 |
AA | 1971-01-18 | 6.332906 | 6.382969 | 6.295359 | 6.295359 | 104,869 | 1.73173 |
AA | 1971-01-19 | 6.257813 | 6.257813 | 6.132656 | 6.195234 | 95,880 | 1.704188 |
AA | 1971-01-20 | 6.195234 | 6.257813 | 6.157688 | 6.20775 | 149,813 | 1.707631 |
AA | 1971-01-21 | 6.20775 | 6.270328 | 6.20775 | 6.232781 | 166,792 | 1.714516 |
AA | 1971-01-22 | 6.257813 | 6.382969 | 6.257813 | 6.370453 | 109,863 | 1.752386 |
AA | 1971-01-25 | 6.408 | 6.633281 | 6.408 | 6.558188 | 223,720 | 1.804029 |
AA | 1971-01-26 | 6.558188 | 6.595734 | 6.508125 | 6.533156 | 152,809 | 1.797144 |
AA | 1971-01-27 | 6.533156 | 6.60825 | 6.508125 | 6.60825 | 187,765 | 1.817799 |
AA | 1971-01-28 | 6.60825 | 6.633281 | 6.483094 | 6.60825 | 209,738 | 1.817799 |
AA | 1971-01-29 | 6.60825 | 6.620766 | 6.533156 | 6.583219 | 588,265 | 1.810914 |
AA | 1971-02-01 | 6.558188 | 6.558188 | 6.508125 | 6.545672 | 437,453 | 1.812995 |
AA | 1971-02-02 | 6.545672 | 6.570703 | 6.520641 | 6.558188 | 304,619 | 1.816461 |
AA | 1971-02-03 | 6.558188 | 6.570703 | 6.533156 | 6.570703 | 90,886 | 1.819929 |
AA | 1971-02-04 | 6.570703 | 6.583219 | 6.545672 | 6.545672 | 55,930 | 1.812995 |
AA | 1971-02-05 | 6.545672 | 6.558188 | 6.520641 | 6.558188 | 44,944 | 1.816461 |
AA | 1971-02-08 | 6.558188 | 6.60825 | 6.533156 | 6.60825 | 354,557 | 1.830327 |
AA | 1971-02-09 | 6.595734 | 6.595734 | 6.470578 | 6.508125 | 137,828 | 1.802595 |
AA | 1971-02-10 | 6.508125 | 6.508125 | 6.458063 | 6.508125 | 213,733 | 1.802595 |
AA | 1971-02-11 | 6.508125 | 6.545672 | 6.458063 | 6.483094 | 252,684 | 1.795662 |
AA | 1971-02-12 | 6.470578 | 6.470578 | 6.433031 | 6.458063 | 115,855 | 1.788728 |
AA | 1971-02-16 | 6.458063 | 6.533156 | 6.458063 | 6.495609 | 243,695 | 1.799128 |
AA | 1971-02-17 | 6.495609 | 6.533156 | 6.458063 | 6.533156 | 137,828 | 1.809528 |
AA | 1971-02-18 | 6.533156 | 6.533156 | 6.483094 | 6.533156 | 159,800 | 1.809528 |
AA | 1971-02-19 | 6.533156 | 6.533156 | 6.508125 | 6.508125 | 52,934 | 1.802595 |
AA | 1971-02-22 | 6.508125 | 6.508125 | 6.458063 | 6.458063 | 141,823 | 1.788728 |
AA | 1971-02-23 | 6.458063 | 6.458063 | 6.420516 | 6.458063 | 63,920 | 1.788728 |
AA | 1971-02-24 | 6.458063 | 6.458063 | 6.320391 | 6.382969 | 112,859 | 1.767929 |
AA | 1971-02-25 | 6.408 | 6.458063 | 6.408 | 6.458063 | 52,934 | 1.788728 |
AA | 1971-02-26 | 6.458063 | 6.508125 | 6.307875 | 6.408 | 137,828 | 1.774862 |
AA | 1971-03-01 | 6.408 | 6.445547 | 6.307875 | 6.320391 | 58,926 | 1.750598 |
AA | 1971-03-02 | 6.320391 | 6.357938 | 6.220266 | 6.357938 | 156,804 | 1.760997 |
AA | 1971-03-03 | 6.357938 | 6.382969 | 6.307875 | 6.307875 | 68,914 | 1.74713 |
AA | 1971-03-04 | 6.307875 | 6.345422 | 6.307875 | 6.345422 | 174,782 | 1.757529 |
AA | 1971-03-05 | 6.345422 | 6.382969 | 6.307875 | 6.307875 | 314,607 | 1.74713 |
AA | 1971-03-08 | 6.307875 | 6.307875 | 6.157688 | 6.20775 | 155,805 | 1.719399 |
AA | 1971-03-09 | 6.20775 | 6.232781 | 6.157688 | 6.20775 | 448,439 | 1.719399 |
AA | 1971-03-10 | 6.20775 | 6.20775 | 6.107625 | 6.157688 | 84,894 | 1.705532 |
AA | 1971-03-11 | 6.157688 | 6.20775 | 6.145172 | 6.145172 | 167,790 | 1.702067 |
AA | 1971-03-12 | 6.157688 | 6.282844 | 6.157688 | 6.282844 | 98,876 | 1.740196 |
AA | 1971-03-15 | 6.307875 | 6.357938 | 6.307875 | 6.357938 | 56,929 | 1.760997 |
AA | 1971-03-16 | 6.357938 | 6.470578 | 6.357938 | 6.470578 | 174,782 | 1.792197 |
AA | 1971-03-17 | 6.470578 | 6.483094 | 6.445547 | 6.483094 | 77,903 | 1.795662 |
AA | 1971-03-18 | 6.483094 | 6.545672 | 6.483094 | 6.508125 | 92,884 | 1.802595 |
AA | 1971-03-19 | 6.508125 | 6.558188 | 6.508125 | 6.558188 | 53,933 | 1.816461 |
AA | 1971-03-22 | 6.558188 | 6.595734 | 6.520641 | 6.533156 | 80,899 | 1.809528 |
AA | 1971-03-23 | 6.533156 | 6.583219 | 6.508125 | 6.533156 | 761,049 | 1.809528 |
AA | 1971-03-24 | 6.533156 | 6.558188 | 6.483094 | 6.495609 | 270,662 | 1.799128 |
AA | 1971-03-25 | 6.495609 | 6.495609 | 6.458063 | 6.483094 | 56,929 | 1.795662 |
AA | 1971-03-26 | 6.470578 | 6.470578 | 6.433031 | 6.458063 | 152,809 | 1.788728 |
AA | 1971-03-29 | 6.458063 | 6.483094 | 6.458063 | 6.470578 | 45,943 | 1.792197 |
AA | 1971-03-30 | 6.445547 | 6.445547 | 6.332906 | 6.332906 | 55,930 | 1.754062 |
AA | 1971-03-31 | 6.332906 | 6.332906 | 6.232781 | 6.257813 | 145,818 | 1.733264 |
AA | 1971-04-01 | 6.257813 | 6.307875 | 6.232781 | 6.295359 | 38,951 | 1.743664 |
AA | 1971-04-02 | 6.295359 | 6.307875 | 6.232781 | 6.295359 | 38,951 | 1.743664 |
AA | 1971-04-05 | 6.282844 | 6.282844 | 6.182719 | 6.20775 | 67,915 | 1.719399 |
AA | 1971-04-06 | 6.20775 | 6.232781 | 6.157688 | 6.195234 | 168,789 | 1.715932 |
AA | 1971-04-07 | 6.182719 | 6.182719 | 6.057563 | 6.107625 | 138,826 | 1.691666 |
AA | 1971-04-08 | 6.107625 | 6.157688 | 6.057563 | 6.082594 | 1,283,396 | 1.684733 |
AA | 1971-04-12 | 6.070078 | 6.070078 | 5.982469 | 5.982469 | 200,749 | 1.657 |
AA | 1971-04-13 | 5.982469 | 6.107625 | 5.982469 | 6.082594 | 105,868 | 1.684733 |
AA | 1971-04-14 | 6.082594 | 6.20775 | 6.020016 | 6.145172 | 142,821 | 1.702067 |
AA | 1971-04-15 | 6.145172 | 6.332906 | 6.145172 | 6.332906 | 305,618 | 1.754062 |
AA | 1971-04-16 | 6.408 | 6.508125 | 6.408 | 6.508125 | 232,709 | 1.802595 |
AA | 1971-04-19 | 6.508125 | 6.545672 | 6.508125 | 6.508125 | 104,869 | 1.802595 |
AA | 1971-04-20 | 6.508125 | 6.533156 | 6.508125 | 6.533156 | 102,871 | 1.809528 |
AA | 1971-04-21 | 6.533156 | 6.558188 | 6.508125 | 6.558188 | 121,848 | 1.816461 |
AA | 1971-04-22 | 6.60825 | 6.683344 | 6.60825 | 6.60825 | 156,804 | 1.830327 |
AA | 1971-04-23 | 6.633281 | 6.858563 | 6.633281 | 6.833531 | 405,493 | 1.892724 |
AA | 1971-04-26 | 6.833531 | 6.858563 | 6.783469 | 6.8085 | 218,727 | 1.885792 |
AA | 1971-04-27 | 6.783469 | 6.783469 | 6.708375 | 6.708375 | 141,823 | 1.858059 |
AA | 1971-04-28 | 6.708375 | 6.720891 | 6.658313 | 6.658313 | 361,548 | 1.844193 |
AA | 1971-04-29 | 6.60825 | 6.60825 | 6.483094 | 6.533156 | 346,567 | 1.809528 |
AA | 1971-04-30 | 6.533156 | 6.533156 | 6.483094 | 6.508125 | 192,759 | 1.802595 |
AA | 1971-05-03 | 6.520641 | 6.570703 | 6.520641 | 6.570703 | 99,875 | 1.819929 |
AA | 1971-05-04 | 6.570703 | 6.570703 | 6.545672 | 6.545672 | 28,964 | 1.812995 |
AA | 1971-05-05 | 6.533156 | 6.533156 | 6.483094 | 6.508125 | 505,368 | 1.802595 |
AA | 1971-05-06 | 6.508125 | 6.658313 | 6.495609 | 6.558188 | 190,762 | 1.816461 |
AA | 1971-05-07 | 6.558188 | 6.570703 | 6.533156 | 6.558188 | 102,871 | 1.816461 |
AA | 1971-05-10 | 6.558188 | 6.658313 | 6.558188 | 6.658313 | 80,899 | 1.856951 |
AA | 1971-05-11 | 6.658313 | 6.908625 | 6.658313 | 6.908625 | 525,343 | 1.926761 |
AA | 1971-05-12 | 6.908625 | 7.00875 | 6.858563 | 7.00875 | 191,760 | 1.954685 |
AA | 1971-05-13 | 6.983719 | 6.983719 | 6.833531 | 6.833531 | 84,894 | 1.905818 |
AA | 1971-05-14 | 6.833531 | 6.933656 | 6.833531 | 6.908625 | 84,894 | 1.926761 |
AA | 1971-05-17 | 6.908625 | 6.908625 | 6.833531 | 6.833531 | 64,919 | 1.905818 |
AA | 1971-05-18 | 6.833531 | 6.858563 | 6.8085 | 6.858563 | 180,774 | 1.912799 |
AA | 1971-05-19 | 6.858563 | 6.908625 | 6.858563 | 6.871078 | 173,783 | 1.916289 |
AA | 1971-05-20 | 6.871078 | 6.896109 | 6.858563 | 6.883594 | 91,885 | 1.91978 |
AA | 1971-05-21 | 6.883594 | 6.896109 | 6.833531 | 6.858563 | 87,890 | 1.912799 |
AA | 1971-05-24 | 6.858563 | 6.871078 | 6.745922 | 6.745922 | 391,511 | 1.881384 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.