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 | 1972-03-08 | 4.893609 | 4.931156 | 4.856063 | 4.881094 | 45,943 | 1.402906 |
AA | 1972-03-09 | 4.806 | 4.806 | 4.705875 | 4.768453 | 83,895 | 1.37053 |
AA | 1972-03-10 | 4.768453 | 4.956188 | 4.693359 | 4.956188 | 185,768 | 1.424489 |
AA | 1972-03-13 | 4.956188 | 4.981219 | 4.831031 | 4.868578 | 98,876 | 1.399308 |
AA | 1972-03-14 | 4.906125 | 5.043797 | 4.906125 | 5.043797 | 112,859 | 1.449669 |
AA | 1972-03-15 | 5.043797 | 5.193984 | 5.043797 | 5.156438 | 210,737 | 1.482044 |
AA | 1972-03-16 | 5.156438 | 5.281594 | 5.156438 | 5.256563 | 165,793 | 1.510822 |
AA | 1972-03-17 | 5.256563 | 5.369203 | 5.168953 | 5.306625 | 188,764 | 1.52521 |
AA | 1972-03-20 | 5.306625 | 5.331656 | 5.156438 | 5.181469 | 127,840 | 1.489239 |
AA | 1972-03-21 | 5.181469 | 5.2065 | 5.081344 | 5.181469 | 174,782 | 1.489239 |
AA | 1972-03-22 | 5.181469 | 5.181469 | 5.106375 | 5.106375 | 55,930 | 1.467654 |
AA | 1972-03-23 | 5.106375 | 5.156438 | 5.018766 | 5.156438 | 162,797 | 1.482044 |
AA | 1972-03-24 | 5.156438 | 5.156438 | 5.056313 | 5.081344 | 642,197 | 1.46046 |
AA | 1972-03-27 | 5.081344 | 5.106375 | 4.968703 | 4.993734 | 121,848 | 1.435281 |
AA | 1972-03-28 | 4.981219 | 4.981219 | 4.831031 | 4.981219 | 112,859 | 1.431683 |
AA | 1972-03-29 | 4.981219 | 4.981219 | 4.856063 | 4.893609 | 157,803 | 1.406503 |
AA | 1972-03-30 | 4.893609 | 4.981219 | 4.893609 | 4.981219 | 137,828 | 1.431683 |
AA | 1972-04-03 | 4.981219 | 4.981219 | 4.956188 | 4.968703 | 63,920 | 1.428087 |
AA | 1972-04-04 | 4.968703 | 4.981219 | 4.918641 | 4.981219 | 686,142 | 1.431683 |
AA | 1972-04-05 | 4.981219 | 4.993734 | 4.931156 | 4.943672 | 65,918 | 1.420892 |
AA | 1972-04-06 | 4.943672 | 5.018766 | 4.943672 | 4.993734 | 258,677 | 1.435281 |
AA | 1972-04-07 | 4.993734 | 5.00625 | 4.931156 | 4.956188 | 133,833 | 1.424489 |
AA | 1972-04-10 | 4.981219 | 5.081344 | 4.981219 | 5.00625 | 161,798 | 1.438879 |
AA | 1972-04-11 | 5.00625 | 5.2065 | 4.956188 | 5.2065 | 170,787 | 1.496432 |
AA | 1972-04-12 | 5.269078 | 5.494359 | 5.269078 | 5.381719 | 260,674 | 1.546794 |
AA | 1972-04-13 | 5.381719 | 5.40675 | 5.306625 | 5.331656 | 93,883 | 1.532405 |
AA | 1972-04-14 | 5.331656 | 5.444297 | 5.319141 | 5.381719 | 132,834 | 1.546794 |
AA | 1972-04-17 | 5.356688 | 5.356688 | 5.294109 | 5.294109 | 60,924 | 1.521613 |
AA | 1972-04-18 | 5.294109 | 5.456813 | 5.294109 | 5.456813 | 136,829 | 1.568376 |
AA | 1972-04-19 | 5.456813 | 5.581969 | 5.431781 | 5.531906 | 178,777 | 1.58996 |
AA | 1972-04-20 | 5.531906 | 5.619516 | 5.431781 | 5.531906 | 315,605 | 1.58996 |
AA | 1972-04-21 | 5.531906 | 5.581969 | 5.481844 | 5.481844 | 121,848 | 1.575572 |
AA | 1972-04-24 | 5.481844 | 5.506875 | 5.306625 | 5.356688 | 120,849 | 1.539599 |
AA | 1972-04-25 | 5.306625 | 5.306625 | 5.269078 | 5.269078 | 73,908 | 1.514418 |
AA | 1972-04-26 | 5.269078 | 5.381719 | 5.118891 | 5.331656 | 282,647 | 1.532405 |
AA | 1972-04-27 | 5.331656 | 5.331656 | 5.2065 | 5.219016 | 116,854 | 1.500031 |
AA | 1972-04-28 | 5.219016 | 5.40675 | 5.219016 | 5.40675 | 132,834 | 1.553988 |
AA | 1972-05-01 | 5.40675 | 5.506875 | 5.319141 | 5.331656 | 185,768 | 1.532405 |
AA | 1972-05-02 | 5.331656 | 5.40675 | 5.306625 | 5.306625 | 112,859 | 1.52521 |
AA | 1972-05-03 | 5.306625 | 5.319141 | 5.131406 | 5.131406 | 255,680 | 1.474849 |
AA | 1972-05-04 | 5.131406 | 5.2065 | 5.106375 | 5.168953 | 176,779 | 1.485641 |
AA | 1972-05-05 | 5.168953 | 5.2065 | 5.093859 | 5.093859 | 85,893 | 1.464059 |
AA | 1972-05-08 | 5.031281 | 5.031281 | 4.931156 | 5.031281 | 84,894 | 1.458977 |
AA | 1972-05-09 | 5.018766 | 5.018766 | 4.931156 | 4.931156 | 96,879 | 1.429943 |
AA | 1972-05-10 | 4.931156 | 4.981219 | 4.906125 | 4.956188 | 102,871 | 1.437201 |
AA | 1972-05-11 | 4.956188 | 5.00625 | 4.956188 | 4.993734 | 46,941 | 1.448089 |
AA | 1972-05-12 | 5.00625 | 5.081344 | 5.00625 | 5.043797 | 123,845 | 1.462607 |
AA | 1972-05-15 | 5.043797 | 5.081344 | 4.956188 | 4.981219 | 292,634 | 1.44446 |
AA | 1972-05-16 | 4.981219 | 4.993734 | 4.931156 | 4.931156 | 112,859 | 1.429943 |
AA | 1972-05-17 | 4.931156 | 5.043797 | 4.918641 | 5.031281 | 152,809 | 1.458977 |
AA | 1972-05-18 | 5.068828 | 5.181469 | 5.068828 | 5.181469 | 106,866 | 1.502528 |
AA | 1972-05-19 | 5.2065 | 5.381719 | 5.2065 | 5.369203 | 144,819 | 1.556968 |
AA | 1972-05-22 | 5.369203 | 5.431781 | 5.356688 | 5.431781 | 233,708 | 1.575115 |
AA | 1972-05-23 | 5.431781 | 5.444297 | 5.394234 | 5.40675 | 110,861 | 1.567856 |
AA | 1972-05-24 | 5.419266 | 5.531906 | 5.419266 | 5.506875 | 176,779 | 1.59689 |
AA | 1972-05-25 | 5.494359 | 5.494359 | 5.431781 | 5.431781 | 139,825 | 1.575115 |
AA | 1972-05-26 | 5.431781 | 5.481844 | 5.419266 | 5.419266 | 104,869 | 1.571486 |
AA | 1972-05-30 | 5.444297 | 5.506875 | 5.444297 | 5.456813 | 130,836 | 1.582373 |
AA | 1972-05-31 | 5.456813 | 5.469328 | 5.40675 | 5.419266 | 58,926 | 1.571486 |
AA | 1972-06-01 | 5.419266 | 5.419266 | 5.394234 | 5.419266 | 101,873 | 1.571486 |
AA | 1972-06-02 | 5.419266 | 5.419266 | 5.256563 | 5.331656 | 165,793 | 1.546082 |
AA | 1972-06-05 | 5.269078 | 5.269078 | 5.156438 | 5.156438 | 233,708 | 1.495271 |
AA | 1972-06-06 | 5.143922 | 5.143922 | 5.081344 | 5.081344 | 135,830 | 1.473494 |
AA | 1972-06-07 | 5.081344 | 5.106375 | 5.081344 | 5.093859 | 39,950 | 1.477124 |
AA | 1972-06-08 | 5.131406 | 5.231531 | 5.131406 | 5.156438 | 178,777 | 1.495271 |
AA | 1972-06-09 | 5.131406 | 5.131406 | 5.081344 | 5.106375 | 99,875 | 1.480753 |
AA | 1972-06-12 | 5.106375 | 5.131406 | 5.093859 | 5.131406 | 32,959 | 1.488011 |
AA | 1972-06-13 | 5.131406 | 5.131406 | 5.093859 | 5.106375 | 166,792 | 1.480753 |
AA | 1972-06-14 | 5.118891 | 5.306625 | 5.118891 | 5.231531 | 387,516 | 1.517045 |
AA | 1972-06-15 | 5.231531 | 5.294109 | 5.231531 | 5.231531 | 111,860 | 1.517045 |
AA | 1972-06-16 | 5.219016 | 5.219016 | 5.168953 | 5.168953 | 19,975 | 1.4989 |
AA | 1972-06-19 | 5.156438 | 5.156438 | 5.043797 | 5.068828 | 117,853 | 1.469865 |
AA | 1972-06-20 | 5.068828 | 5.156438 | 5.056313 | 5.056313 | 190,762 | 1.466236 |
AA | 1972-06-21 | 5.056313 | 5.093859 | 5.031281 | 5.031281 | 196,754 | 1.458977 |
AA | 1972-06-22 | 5.00625 | 5.00625 | 4.881094 | 4.956188 | 285,643 | 1.437201 |
AA | 1972-06-23 | 4.956188 | 4.993734 | 4.931156 | 4.956188 | 33,958 | 1.437201 |
AA | 1972-06-26 | 4.956188 | 4.956188 | 4.868578 | 4.906125 | 86,891 | 1.422683 |
AA | 1972-06-27 | 4.906125 | 4.906125 | 4.868578 | 4.881094 | 164,794 | 1.415425 |
AA | 1972-06-28 | 4.881094 | 4.893609 | 4.868578 | 4.881094 | 52,934 | 1.415425 |
AA | 1972-06-29 | 4.868578 | 4.868578 | 4.705875 | 4.806 | 183,770 | 1.393651 |
AA | 1972-06-30 | 4.806 | 4.856063 | 4.768453 | 4.856063 | 102,871 | 1.408166 |
AA | 1972-07-03 | 4.831031 | 4.831031 | 4.793484 | 4.806 | 25,968 | 1.393651 |
AA | 1972-07-05 | 4.831031 | 4.881094 | 4.831031 | 4.881094 | 361,548 | 1.415425 |
AA | 1972-07-06 | 4.931156 | 5.081344 | 4.931156 | 4.931156 | 397,503 | 1.429943 |
AA | 1972-07-07 | 4.931156 | 5.018766 | 4.918641 | 5.00625 | 548,315 | 1.451718 |
AA | 1972-07-10 | 5.00625 | 5.031281 | 5.00625 | 5.00625 | 203,745 | 1.451718 |
AA | 1972-07-11 | 5.00625 | 5.018766 | 4.968703 | 4.968703 | 66,916 | 1.44083 |
AA | 1972-07-12 | 4.981219 | 5.00625 | 4.981219 | 4.981219 | 39,950 | 1.44446 |
AA | 1972-07-13 | 4.968703 | 4.968703 | 4.931156 | 4.956188 | 57,928 | 1.437201 |
AA | 1972-07-14 | 4.956188 | 4.956188 | 4.931156 | 4.956188 | 125,843 | 1.437201 |
AA | 1972-07-17 | 4.956188 | 4.956188 | 4.943672 | 4.943672 | 62,921 | 1.433572 |
AA | 1972-07-18 | 4.943672 | 4.956188 | 4.893609 | 4.893609 | 152,809 | 1.419056 |
AA | 1972-07-19 | 4.893609 | 4.943672 | 4.893609 | 4.906125 | 46,941 | 1.422683 |
AA | 1972-07-20 | 4.893609 | 4.893609 | 4.831031 | 4.856063 | 48,939 | 1.408166 |
AA | 1972-07-21 | 4.856063 | 4.893609 | 4.843547 | 4.893609 | 97,878 | 1.419056 |
AA | 1972-07-24 | 4.906125 | 4.981219 | 4.906125 | 4.931156 | 63,920 | 1.429943 |
AA | 1972-07-25 | 4.931156 | 4.943672 | 4.893609 | 4.893609 | 222,722 | 1.419056 |
AA | 1972-07-26 | 4.893609 | 4.906125 | 4.806 | 4.806 | 149,813 | 1.393651 |
AA | 1972-07-27 | 4.806 | 4.806 | 4.755938 | 4.755938 | 58,926 | 1.379133 |
AA | 1972-07-28 | 4.730906 | 4.730906 | 4.680844 | 4.705875 | 77,903 | 1.364615 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.