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 | 1971-10-15 | 4.680844 | 4.705875 | 4.680844 | 4.680844 | 85,893 | 1.316764 |
AA | 1971-10-18 | 4.680844 | 4.705875 | 4.668328 | 4.680844 | 149,813 | 1.316764 |
AA | 1971-10-19 | 4.680844 | 4.705875 | 4.655813 | 4.705875 | 257,678 | 1.323804 |
AA | 1971-10-20 | 4.680844 | 4.680844 | 4.643297 | 4.655813 | 247,690 | 1.309723 |
AA | 1971-10-21 | 4.655813 | 4.693359 | 4.630781 | 4.630781 | 71,910 | 1.302681 |
AA | 1971-10-22 | 4.630781 | 4.705875 | 4.630781 | 4.630781 | 139,825 | 1.302681 |
AA | 1971-10-25 | 4.630781 | 4.630781 | 4.60575 | 4.60575 | 382,522 | 1.29564 |
AA | 1971-10-26 | 4.568203 | 4.568203 | 4.430531 | 4.430531 | 55,930 | 1.246348 |
AA | 1971-10-27 | 4.380469 | 4.380469 | 4.317891 | 4.367953 | 196,754 | 1.228746 |
AA | 1971-10-28 | 4.367953 | 4.4055 | 4.330406 | 4.380469 | 132,834 | 1.232267 |
AA | 1971-10-29 | 4.380469 | 4.4055 | 4.355438 | 4.4055 | 1,276,404 | 1.239306 |
AA | 1971-11-01 | 4.392984 | 4.392984 | 4.305375 | 4.305375 | 153,808 | 1.21114 |
AA | 1971-11-02 | 4.305375 | 4.342922 | 4.105125 | 4.105125 | 244,694 | 1.154809 |
AA | 1971-11-03 | 4.105125 | 4.230281 | 4.105125 | 4.20525 | 102,871 | 1.182975 |
AA | 1971-11-04 | 4.20525 | 4.230281 | 4.142672 | 4.167703 | 247,690 | 1.172412 |
AA | 1971-11-05 | 4.105125 | 4.105125 | 4.017516 | 4.067578 | 107,865 | 1.144247 |
AA | 1971-11-08 | 4.017516 | 4.017516 | 3.917391 | 3.929906 | 216,729 | 1.117901 |
AA | 1971-11-09 | 3.904875 | 3.904875 | 3.854813 | 3.854813 | 123,845 | 1.09654 |
AA | 1971-11-10 | 3.854813 | 3.867328 | 3.6045 | 3.679594 | 1,042,697 | 1.046697 |
AA | 1971-11-11 | 3.679594 | 3.829781 | 3.679594 | 3.767203 | 106,866 | 1.071619 |
AA | 1971-11-12 | 3.767203 | 3.854813 | 3.742172 | 3.842297 | 192,759 | 1.09298 |
AA | 1971-11-15 | 3.842297 | 3.929906 | 3.80475 | 3.817266 | 196,754 | 1.085859 |
AA | 1971-11-16 | 3.817266 | 3.842297 | 3.779719 | 3.842297 | 161,798 | 1.09298 |
AA | 1971-11-17 | 3.829781 | 3.829781 | 3.742172 | 3.767203 | 320,599 | 1.071619 |
AA | 1971-11-18 | 3.767203 | 3.779719 | 3.654563 | 3.679594 | 214,732 | 1.046697 |
AA | 1971-11-19 | 3.679594 | 3.729656 | 3.667078 | 3.704625 | 54,931 | 1.053818 |
AA | 1971-11-22 | 3.754688 | 3.854813 | 3.754688 | 3.80475 | 188,764 | 1.082299 |
AA | 1971-11-23 | 3.80475 | 3.829781 | 3.754688 | 3.80475 | 300,624 | 1.082299 |
AA | 1971-11-24 | 3.80475 | 3.854813 | 3.679594 | 3.754688 | 210,737 | 1.068058 |
AA | 1971-11-26 | 3.792234 | 3.979969 | 3.792234 | 3.967453 | 172,784 | 1.128582 |
AA | 1971-11-29 | 4.005 | 4.180219 | 4.005 | 4.042547 | 417,478 | 1.149943 |
AA | 1971-11-30 | 4.042547 | 4.092609 | 3.929906 | 4.017516 | 160,799 | 1.142823 |
AA | 1971-12-01 | 4.030031 | 4.167703 | 4.030031 | 4.067578 | 247,690 | 1.157064 |
AA | 1971-12-02 | 4.067578 | 4.280344 | 4.067578 | 4.130156 | 233,708 | 1.174865 |
AA | 1971-12-03 | 4.155188 | 4.380469 | 4.155188 | 4.380469 | 136,829 | 1.246068 |
AA | 1971-12-06 | 4.380469 | 4.443047 | 4.255313 | 4.255313 | 96,879 | 1.210466 |
AA | 1971-12-07 | 4.20525 | 4.20525 | 4.105125 | 4.155188 | 384,519 | 1.181985 |
AA | 1971-12-08 | 4.155188 | 4.192734 | 4.080094 | 4.142672 | 149,813 | 1.178425 |
AA | 1971-12-09 | 4.167703 | 4.242797 | 4.167703 | 4.192734 | 102,871 | 1.192664 |
AA | 1971-12-10 | 4.192734 | 4.292859 | 4.167703 | 4.292859 | 167,790 | 1.221147 |
AA | 1971-12-13 | 4.292859 | 4.392984 | 4.155188 | 4.155188 | 566,292 | 1.181985 |
AA | 1971-12-14 | 4.155188 | 4.155188 | 4.067578 | 4.155188 | 155,805 | 1.181985 |
AA | 1971-12-15 | 4.192734 | 4.280344 | 4.192734 | 4.230281 | 139,825 | 1.203346 |
AA | 1971-12-16 | 4.305375 | 4.392984 | 4.305375 | 4.367953 | 401,498 | 1.242508 |
AA | 1971-12-17 | 4.455563 | 4.580719 | 4.455563 | 4.530656 | 257,678 | 1.288791 |
AA | 1971-12-20 | 4.530656 | 4.705875 | 4.505625 | 4.518141 | 349,563 | 1.28523 |
AA | 1971-12-21 | 4.518141 | 4.518141 | 4.330406 | 4.430531 | 718,102 | 1.26031 |
AA | 1971-12-22 | 4.430531 | 4.455563 | 4.380469 | 4.4055 | 146,816 | 1.253189 |
AA | 1971-12-23 | 4.4055 | 4.455563 | 4.392984 | 4.418016 | 94,881 | 1.256749 |
AA | 1971-12-27 | 4.418016 | 4.480594 | 4.367953 | 4.367953 | 125,843 | 1.242508 |
AA | 1971-12-28 | 4.367953 | 4.4055 | 4.317891 | 4.380469 | 235,705 | 1.246068 |
AA | 1971-12-29 | 4.380469 | 4.392984 | 4.305375 | 4.355438 | 294,632 | 1.238948 |
AA | 1971-12-30 | 4.355438 | 4.430531 | 4.342922 | 4.342922 | 172,784 | 1.235388 |
AA | 1971-12-31 | 4.355438 | 4.4055 | 4.355438 | 4.367953 | 117,853 | 1.242508 |
AA | 1972-01-03 | 4.367953 | 4.455563 | 4.355438 | 4.355438 | 129,838 | 1.238948 |
AA | 1972-01-04 | 4.355438 | 4.455563 | 4.330406 | 4.430531 | 56,929 | 1.26031 |
AA | 1972-01-05 | 4.493109 | 4.555688 | 4.493109 | 4.555688 | 186,767 | 1.295911 |
AA | 1972-01-06 | 4.555688 | 4.680844 | 4.555688 | 4.655813 | 874,906 | 1.324392 |
AA | 1972-01-07 | 4.655813 | 4.655813 | 4.530656 | 4.530656 | 332,584 | 1.288791 |
AA | 1972-01-10 | 4.530656 | 4.568203 | 4.480594 | 4.543172 | 57,928 | 1.292351 |
AA | 1972-01-11 | 4.543172 | 4.580719 | 4.505625 | 4.530656 | 153,808 | 1.288791 |
AA | 1972-01-12 | 4.530656 | 4.555688 | 4.480594 | 4.480594 | 198,752 | 1.27455 |
AA | 1972-01-13 | 4.480594 | 4.480594 | 4.380469 | 4.443047 | 62,921 | 1.263869 |
AA | 1972-01-14 | 4.480594 | 4.530656 | 4.480594 | 4.518141 | 97,878 | 1.28523 |
AA | 1972-01-17 | 4.518141 | 4.593234 | 4.518141 | 4.593234 | 53,933 | 1.306591 |
AA | 1972-01-18 | 4.593234 | 4.630781 | 4.580719 | 4.60575 | 61,923 | 1.310152 |
AA | 1972-01-19 | 4.60575 | 4.655813 | 4.530656 | 4.530656 | 259,675 | 1.288791 |
AA | 1972-01-20 | 4.530656 | 4.555688 | 4.355438 | 4.355438 | 129,838 | 1.238948 |
AA | 1972-01-21 | 4.355438 | 4.455563 | 4.355438 | 4.455563 | 271,660 | 1.26743 |
AA | 1972-01-24 | 4.455563 | 4.505625 | 4.418016 | 4.430531 | 107,865 | 1.26031 |
AA | 1972-01-25 | 4.455563 | 4.543172 | 4.455563 | 4.530656 | 99,875 | 1.288791 |
AA | 1972-01-26 | 4.530656 | 4.555688 | 4.480594 | 4.493109 | 188,764 | 1.27811 |
AA | 1972-01-27 | 4.493109 | 4.530656 | 4.455563 | 4.455563 | 254,682 | 1.26743 |
AA | 1972-01-28 | 4.455563 | 4.455563 | 4.267828 | 4.380469 | 328,589 | 1.246068 |
AA | 1972-01-31 | 4.355438 | 4.355438 | 4.20525 | 4.255313 | 105,868 | 1.223046 |
AA | 1972-02-01 | 4.255313 | 4.255313 | 4.105125 | 4.105125 | 187,765 | 1.17988 |
AA | 1972-02-02 | 4.092609 | 4.092609 | 3.992484 | 4.030031 | 661,174 | 1.158296 |
AA | 1972-02-03 | 4.005 | 4.005 | 3.892359 | 3.917391 | 374,532 | 1.125922 |
AA | 1972-02-04 | 4.005 | 4.167703 | 4.005 | 4.167703 | 145,818 | 1.197866 |
AA | 1972-02-07 | 4.167703 | 4.180219 | 4.105125 | 4.155188 | 78,901 | 1.194269 |
AA | 1972-02-08 | 4.155188 | 4.355438 | 4.155188 | 4.280344 | 87,890 | 1.230241 |
AA | 1972-02-09 | 4.280344 | 4.280344 | 4.217766 | 4.280344 | 82,896 | 1.230241 |
AA | 1972-02-10 | 4.280344 | 4.280344 | 4.217766 | 4.230281 | 135,830 | 1.215852 |
AA | 1972-02-11 | 4.230281 | 4.342922 | 4.155188 | 4.342922 | 90,886 | 1.248227 |
AA | 1972-02-14 | 4.342922 | 4.430531 | 4.305375 | 4.367953 | 234,707 | 1.255421 |
AA | 1972-02-15 | 4.367953 | 4.4055 | 4.280344 | 4.380469 | 88,889 | 1.259017 |
AA | 1972-02-16 | 4.380469 | 4.480594 | 4.367953 | 4.480594 | 999,750 | 1.287795 |
AA | 1972-02-17 | 4.480594 | 4.643297 | 4.480594 | 4.630781 | 1,086,642 | 1.330961 |
AA | 1972-02-18 | 4.630781 | 4.668328 | 4.618266 | 4.668328 | 208,739 | 1.341754 |
AA | 1972-02-22 | 4.668328 | 4.668328 | 4.618266 | 4.630781 | 200,749 | 1.330961 |
AA | 1972-02-23 | 4.618266 | 4.618266 | 4.555688 | 4.568203 | 119,850 | 1.312976 |
AA | 1972-02-24 | 4.568203 | 4.60575 | 4.518141 | 4.555688 | 89,888 | 1.309379 |
AA | 1972-02-25 | 4.555688 | 4.743422 | 4.543172 | 4.730906 | 360,549 | 1.35974 |
AA | 1972-02-28 | 4.768453 | 4.868578 | 4.768453 | 4.856063 | 232,709 | 1.395711 |
AA | 1972-02-29 | 4.856063 | 4.968703 | 4.768453 | 4.931156 | 263,670 | 1.417294 |
AA | 1972-03-01 | 4.931156 | 5.093859 | 4.931156 | 5.093859 | 228,714 | 1.464059 |
AA | 1972-03-02 | 5.093859 | 5.106375 | 4.918641 | 4.943672 | 113,858 | 1.420892 |
AA | 1972-03-03 | 4.943672 | 5.106375 | 4.906125 | 4.943672 | 202,747 | 1.420892 |
AA | 1972-03-06 | 4.943672 | 4.943672 | 4.881094 | 4.906125 | 149,813 | 1.4101 |
AA | 1972-03-07 | 4.906125 | 4.968703 | 4.856063 | 4.893609 | 118,851 | 1.406503 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.