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 | 1971-05-25 | 6.745922 | 6.745922 | 6.695859 | 6.733406 | 145,818 | 1.877895 |
AA | 1971-05-26 | 6.745922 | 6.8085 | 6.745922 | 6.783469 | 509,363 | 1.891856 |
AA | 1971-05-27 | 6.783469 | 6.833531 | 6.745922 | 6.833531 | 92,884 | 1.905818 |
AA | 1971-05-28 | 6.833531 | 6.846047 | 6.783469 | 6.821016 | 365,543 | 1.902328 |
AA | 1971-06-01 | 6.821016 | 6.858563 | 6.821016 | 6.858563 | 27,965 | 1.912799 |
AA | 1971-06-02 | 6.858563 | 6.896109 | 6.833531 | 6.833531 | 216,729 | 1.905818 |
AA | 1971-06-03 | 6.833531 | 6.833531 | 6.658313 | 6.658313 | 776,030 | 1.856951 |
AA | 1971-06-04 | 6.658313 | 6.658313 | 6.558188 | 6.558188 | 291,635 | 1.829026 |
AA | 1971-06-07 | 6.558188 | 6.558188 | 6.470578 | 6.483094 | 340,574 | 1.808085 |
AA | 1971-06-08 | 6.458063 | 6.458063 | 6.382969 | 6.382969 | 129,838 | 1.78016 |
AA | 1971-06-09 | 6.357938 | 6.357938 | 6.132656 | 6.182719 | 537,328 | 1.724312 |
AA | 1971-06-10 | 6.20775 | 6.345422 | 6.20775 | 6.332906 | 127,840 | 1.766197 |
AA | 1971-06-11 | 6.332906 | 6.332906 | 6.307875 | 6.307875 | 268,664 | 1.759216 |
AA | 1971-06-14 | 6.282844 | 6.282844 | 6.082594 | 6.082594 | 101,873 | 1.696388 |
AA | 1971-06-15 | 6.082594 | 6.182719 | 6.082594 | 6.182719 | 63,920 | 1.724312 |
AA | 1971-06-16 | 6.20775 | 6.357938 | 6.20775 | 6.332906 | 109,863 | 1.766197 |
AA | 1971-06-17 | 6.320391 | 6.320391 | 6.182719 | 6.182719 | 1,031,710 | 1.724312 |
AA | 1971-06-18 | 6.157688 | 6.157688 | 5.969953 | 5.969953 | 165,793 | 1.664972 |
AA | 1971-06-21 | 5.969953 | 6.032531 | 5.969953 | 5.982469 | 85,893 | 1.668464 |
AA | 1971-06-22 | 5.982469 | 6.0075 | 5.957438 | 6.0075 | 309,613 | 1.675445 |
AA | 1971-06-23 | 6.0075 | 6.020016 | 5.994984 | 6.0075 | 121,848 | 1.675445 |
AA | 1971-06-24 | 6.020016 | 6.057563 | 6.020016 | 6.045047 | 31,960 | 1.685915 |
AA | 1971-06-25 | 6.082594 | 6.282844 | 6.082594 | 6.245297 | 75,905 | 1.741765 |
AA | 1971-06-28 | 6.245297 | 6.245297 | 6.157688 | 6.157688 | 94,881 | 1.71733 |
AA | 1971-06-29 | 6.157688 | 6.232781 | 6.157688 | 6.170203 | 92,884 | 1.720821 |
AA | 1971-06-30 | 6.170203 | 6.170203 | 6.057563 | 6.157688 | 228,714 | 1.71733 |
AA | 1971-07-01 | 6.20775 | 6.232781 | 6.20775 | 6.232781 | 58,926 | 1.738273 |
AA | 1971-07-02 | 6.232781 | 6.232781 | 6.20775 | 6.20775 | 53,933 | 1.731294 |
AA | 1971-07-06 | 6.20775 | 6.220266 | 6.157688 | 6.220266 | 70,911 | 1.734784 |
AA | 1971-07-07 | 6.220266 | 6.220266 | 6.157688 | 6.157688 | 78,901 | 1.71733 |
AA | 1971-07-08 | 6.157688 | 6.157688 | 6.132656 | 6.157688 | 50,936 | 1.71733 |
AA | 1971-07-09 | 6.157688 | 6.157688 | 6.120141 | 6.120141 | 112,859 | 1.706857 |
AA | 1971-07-12 | 6.132656 | 6.182719 | 6.132656 | 6.157688 | 110,861 | 1.71733 |
AA | 1971-07-13 | 6.145172 | 6.145172 | 6.020016 | 6.032531 | 66,916 | 1.682425 |
AA | 1971-07-14 | 6.032531 | 6.032531 | 5.957438 | 5.957438 | 70,911 | 1.661482 |
AA | 1971-07-15 | 5.932406 | 5.932406 | 5.682094 | 5.682094 | 101,873 | 1.58469 |
AA | 1971-07-16 | 5.707125 | 5.769703 | 5.707125 | 5.757188 | 60,924 | 1.605635 |
AA | 1971-07-19 | 5.757188 | 5.757188 | 5.694609 | 5.719641 | 70,911 | 1.595163 |
AA | 1971-07-20 | 5.719641 | 5.719641 | 5.694609 | 5.707125 | 38,951 | 1.591672 |
AA | 1971-07-21 | 5.707125 | 5.707125 | 5.657063 | 5.657063 | 55,930 | 1.57771 |
AA | 1971-07-22 | 5.607 | 5.607 | 5.506875 | 5.506875 | 108,864 | 1.535824 |
AA | 1971-07-23 | 5.481844 | 5.481844 | 5.319141 | 5.319141 | 141,823 | 1.483465 |
AA | 1971-07-26 | 5.281594 | 5.281594 | 5.118891 | 5.156438 | 301,623 | 1.438089 |
AA | 1971-07-27 | 5.156438 | 5.181469 | 5.106375 | 5.156438 | 158,801 | 1.438089 |
AA | 1971-07-28 | 5.156438 | 5.181469 | 5.106375 | 5.156438 | 45,943 | 1.438089 |
AA | 1971-07-29 | 5.106375 | 5.106375 | 5.056313 | 5.093859 | 92,884 | 1.420637 |
AA | 1971-07-30 | 5.093859 | 5.2065 | 5.081344 | 5.2065 | 222,722 | 1.452051 |
AA | 1971-08-02 | 5.2065 | 5.381719 | 5.2065 | 5.306625 | 61,923 | 1.479976 |
AA | 1971-08-03 | 5.306625 | 5.319141 | 5.244047 | 5.244047 | 74,906 | 1.462524 |
AA | 1971-08-04 | 5.244047 | 5.294109 | 5.219016 | 5.244047 | 118,851 | 1.462524 |
AA | 1971-08-05 | 5.281594 | 5.306625 | 5.281594 | 5.281594 | 49,938 | 1.472995 |
AA | 1971-08-06 | 5.281594 | 5.294109 | 5.244047 | 5.244047 | 108,864 | 1.462524 |
AA | 1971-08-09 | 5.244047 | 5.244047 | 5.093859 | 5.093859 | 52,934 | 1.432949 |
AA | 1971-08-10 | 5.093859 | 5.131406 | 5.068828 | 5.131406 | 45,943 | 1.443511 |
AA | 1971-08-11 | 5.131406 | 5.131406 | 5.068828 | 5.106375 | 73,908 | 1.43647 |
AA | 1971-08-12 | 5.156438 | 5.231531 | 5.156438 | 5.231531 | 78,901 | 1.471677 |
AA | 1971-08-13 | 5.231531 | 5.244047 | 5.081344 | 5.106375 | 157,803 | 1.43647 |
AA | 1971-08-16 | 5.40675 | 5.494359 | 5.40675 | 5.456813 | 324,594 | 1.535051 |
AA | 1971-08-17 | 5.431781 | 5.431781 | 5.344172 | 5.381719 | 53,933 | 1.513927 |
AA | 1971-08-18 | 5.306625 | 5.306625 | 5.181469 | 5.181469 | 122,846 | 1.457594 |
AA | 1971-08-19 | 5.181469 | 5.231531 | 5.156438 | 5.231531 | 114,856 | 1.471677 |
AA | 1971-08-20 | 5.231531 | 5.244047 | 5.2065 | 5.244047 | 139,825 | 1.475198 |
AA | 1971-08-23 | 5.281594 | 5.356688 | 5.281594 | 5.331656 | 130,836 | 1.499844 |
AA | 1971-08-24 | 5.356688 | 5.531906 | 5.356688 | 5.531906 | 68,914 | 1.556176 |
AA | 1971-08-25 | 5.556938 | 5.682094 | 5.556938 | 5.644547 | 639,201 | 1.587863 |
AA | 1971-08-26 | 5.619516 | 5.619516 | 5.569453 | 5.569453 | 170,787 | 1.566738 |
AA | 1971-08-27 | 5.569453 | 5.581969 | 5.556938 | 5.556938 | 42,946 | 1.563217 |
AA | 1971-08-30 | 5.556938 | 5.581969 | 5.494359 | 5.506875 | 56,929 | 1.549133 |
AA | 1971-08-31 | 5.506875 | 5.506875 | 5.431781 | 5.431781 | 95,880 | 1.528009 |
AA | 1971-09-01 | 5.431781 | 5.431781 | 5.331656 | 5.331656 | 54,931 | 1.499844 |
AA | 1971-09-02 | 5.306625 | 5.306625 | 5.2065 | 5.2065 | 169,788 | 1.464635 |
AA | 1971-09-03 | 5.2065 | 5.256563 | 5.2065 | 5.244047 | 156,804 | 1.475198 |
AA | 1971-09-07 | 5.244047 | 5.256563 | 5.156438 | 5.156438 | 84,894 | 1.450553 |
AA | 1971-09-08 | 5.168953 | 5.2065 | 5.168953 | 5.2065 | 222,722 | 1.464635 |
AA | 1971-09-09 | 5.2065 | 5.231531 | 5.181469 | 5.2065 | 115,855 | 1.464635 |
AA | 1971-09-10 | 5.219016 | 5.269078 | 5.219016 | 5.269078 | 47,940 | 1.48224 |
AA | 1971-09-13 | 5.269078 | 5.294109 | 5.181469 | 5.181469 | 52,934 | 1.457594 |
AA | 1971-09-14 | 5.181469 | 5.2065 | 5.156438 | 5.168953 | 39,950 | 1.454073 |
AA | 1971-09-15 | 5.168953 | 5.2065 | 5.156438 | 5.2065 | 52,934 | 1.464635 |
AA | 1971-09-16 | 5.2065 | 5.2065 | 5.143922 | 5.156438 | 47,940 | 1.450553 |
AA | 1971-09-17 | 5.156438 | 5.156438 | 5.118891 | 5.156438 | 138,826 | 1.450553 |
AA | 1971-09-20 | 5.156438 | 5.2065 | 5.143922 | 5.143922 | 120,849 | 1.447032 |
AA | 1971-09-21 | 5.143922 | 5.2065 | 5.143922 | 5.193984 | 147,815 | 1.461115 |
AA | 1971-09-22 | 5.193984 | 5.2065 | 5.131406 | 5.156438 | 72,909 | 1.450553 |
AA | 1971-09-23 | 5.156438 | 5.2065 | 5.131406 | 5.2065 | 67,915 | 1.464635 |
AA | 1971-09-24 | 5.2065 | 5.219016 | 5.106375 | 5.156438 | 87,890 | 1.450553 |
AA | 1971-09-27 | 5.143922 | 5.143922 | 5.031281 | 5.031281 | 68,914 | 1.415344 |
AA | 1971-09-28 | 5.031281 | 5.043797 | 5.00625 | 5.00625 | 226,717 | 1.408303 |
AA | 1971-09-29 | 5.00625 | 5.00625 | 4.806 | 4.806 | 513,358 | 1.351972 |
AA | 1971-09-30 | 4.806 | 4.806 | 4.543172 | 4.555688 | 1,033,708 | 1.281557 |
AA | 1971-10-01 | 4.555688 | 4.593234 | 4.505625 | 4.580719 | 505,368 | 1.288597 |
AA | 1971-10-04 | 4.593234 | 4.668328 | 4.593234 | 4.618266 | 300,624 | 1.29916 |
AA | 1971-10-05 | 4.618266 | 4.630781 | 4.580719 | 4.60575 | 163,795 | 1.29564 |
AA | 1971-10-06 | 4.60575 | 4.755938 | 4.593234 | 4.755938 | 123,845 | 1.337889 |
AA | 1971-10-07 | 4.755938 | 4.780969 | 4.680844 | 4.705875 | 263,670 | 1.323804 |
AA | 1971-10-08 | 4.705875 | 4.730906 | 4.680844 | 4.705875 | 446,442 | 1.323804 |
AA | 1971-10-11 | 4.705875 | 4.718391 | 4.680844 | 4.705875 | 132,834 | 1.323804 |
AA | 1971-10-12 | 4.718391 | 4.743422 | 4.718391 | 4.718391 | 92,884 | 1.327326 |
AA | 1971-10-13 | 4.718391 | 4.730906 | 4.718391 | 4.718391 | 32,959 | 1.327326 |
AA | 1971-10-14 | 4.718391 | 4.718391 | 4.680844 | 4.680844 | 232,709 | 1.316764 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.