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 | 1972-07-31 | 4.705875 | 4.705875 | 4.630781 | 4.630781 | 88,889 | 1.342839 |
AA | 1972-08-01 | 4.705875 | 4.743422 | 4.705875 | 4.730906 | 206,742 | 1.371875 |
AA | 1972-08-02 | 4.755938 | 4.856063 | 4.755938 | 4.831031 | 193,758 | 1.400909 |
AA | 1972-08-03 | 4.843547 | 4.956188 | 4.843547 | 4.956188 | 176,779 | 1.437201 |
AA | 1972-08-04 | 4.956188 | 5.143922 | 4.956188 | 5.106375 | 207,740 | 1.480753 |
AA | 1972-08-07 | 5.118891 | 5.181469 | 5.118891 | 5.118891 | 99,875 | 1.497595 |
AA | 1972-08-08 | 5.131406 | 5.168953 | 5.131406 | 5.156438 | 97,878 | 1.508581 |
AA | 1972-08-09 | 5.168953 | 5.244047 | 5.168953 | 5.219016 | 150,811 | 1.526889 |
AA | 1972-08-10 | 5.269078 | 5.556938 | 5.269078 | 5.456813 | 153,808 | 1.59646 |
AA | 1972-08-11 | 5.456813 | 5.556938 | 5.306625 | 5.556938 | 254,682 | 1.625751 |
AA | 1972-08-14 | 5.556938 | 5.569453 | 5.40675 | 5.40675 | 155,805 | 1.581813 |
AA | 1972-08-15 | 5.40675 | 5.419266 | 5.369203 | 5.369203 | 72,909 | 1.570829 |
AA | 1972-08-16 | 5.369203 | 5.381719 | 5.281594 | 5.331656 | 83,895 | 1.559844 |
AA | 1972-08-17 | 5.331656 | 5.369203 | 5.331656 | 5.369203 | 37,953 | 1.570829 |
AA | 1972-08-18 | 5.381719 | 5.506875 | 5.381719 | 5.494359 | 96,879 | 1.607444 |
AA | 1972-08-21 | 5.494359 | 5.657063 | 5.469328 | 5.657063 | 153,808 | 1.655045 |
AA | 1972-08-22 | 5.632031 | 5.632031 | 5.531906 | 5.581969 | 101,873 | 1.633075 |
AA | 1972-08-23 | 5.581969 | 5.581969 | 5.481844 | 5.481844 | 67,915 | 1.603782 |
AA | 1972-08-24 | 5.481844 | 5.481844 | 5.381719 | 5.394234 | 135,830 | 1.578151 |
AA | 1972-08-25 | 5.394234 | 5.394234 | 5.356688 | 5.369203 | 81,898 | 1.570829 |
AA | 1972-08-28 | 5.369203 | 5.431781 | 5.369203 | 5.40675 | 111,860 | 1.581813 |
AA | 1972-08-29 | 5.40675 | 5.444297 | 5.369203 | 5.419266 | 196,754 | 1.585475 |
AA | 1972-08-30 | 5.444297 | 5.481844 | 5.444297 | 5.469328 | 53,933 | 1.60012 |
AA | 1972-08-31 | 5.469328 | 5.544422 | 5.456813 | 5.506875 | 234,707 | 1.611105 |
AA | 1972-09-01 | 5.556938 | 5.607 | 5.556938 | 5.607 | 58,926 | 1.640399 |
AA | 1972-09-05 | 5.607 | 5.657063 | 5.607 | 5.644547 | 103,870 | 1.651383 |
AA | 1972-09-06 | 5.644547 | 5.644547 | 5.556938 | 5.556938 | 78,901 | 1.625751 |
AA | 1972-09-07 | 5.556938 | 5.581969 | 5.531906 | 5.544422 | 55,930 | 1.622091 |
AA | 1972-09-08 | 5.544422 | 5.544422 | 5.481844 | 5.481844 | 187,765 | 1.603782 |
AA | 1972-09-11 | 5.481844 | 5.494359 | 5.356688 | 5.381719 | 24,969 | 1.57449 |
AA | 1972-09-12 | 5.381719 | 5.381719 | 5.356688 | 5.356688 | 121,848 | 1.567165 |
AA | 1972-09-13 | 5.356688 | 5.381719 | 5.306625 | 5.381719 | 240,699 | 1.57449 |
AA | 1972-09-14 | 5.381719 | 5.431781 | 5.319141 | 5.381719 | 119,850 | 1.57449 |
AA | 1972-09-15 | 5.381719 | 5.419266 | 5.356688 | 5.40675 | 168,789 | 1.581813 |
AA | 1972-09-18 | 5.40675 | 5.431781 | 5.40675 | 5.431781 | 62,921 | 1.589136 |
AA | 1972-09-19 | 5.40675 | 5.40675 | 5.356688 | 5.356688 | 67,915 | 1.567165 |
AA | 1972-09-20 | 5.381719 | 5.40675 | 5.381719 | 5.40675 | 32,959 | 1.581813 |
AA | 1972-09-21 | 5.40675 | 5.40675 | 5.331656 | 5.331656 | 47,940 | 1.559844 |
AA | 1972-09-22 | 5.331656 | 5.369203 | 5.331656 | 5.331656 | 15,980 | 1.559844 |
AA | 1972-09-25 | 5.331656 | 5.344172 | 5.319141 | 5.319141 | 21,973 | 1.55618 |
AA | 1972-09-26 | 5.319141 | 5.344172 | 5.294109 | 5.294109 | 226,717 | 1.548857 |
AA | 1972-09-27 | 5.294109 | 5.356688 | 5.294109 | 5.331656 | 32,959 | 1.559844 |
AA | 1972-09-28 | 5.331656 | 5.369203 | 5.306625 | 5.344172 | 52,934 | 1.563506 |
AA | 1972-09-29 | 5.344172 | 5.456813 | 5.306625 | 5.306625 | 113,858 | 1.55252 |
AA | 1972-10-02 | 5.306625 | 5.356688 | 5.256563 | 5.281594 | 134,831 | 1.545198 |
AA | 1972-10-03 | 5.281594 | 5.281594 | 5.256563 | 5.256563 | 31,960 | 1.537874 |
AA | 1972-10-04 | 5.256563 | 5.319141 | 5.168953 | 5.168953 | 150,811 | 1.512243 |
AA | 1972-10-05 | 5.081344 | 5.081344 | 4.906125 | 4.968703 | 180,774 | 1.453657 |
AA | 1972-10-06 | 4.968703 | 4.993734 | 4.831031 | 4.893609 | 157,803 | 1.431688 |
AA | 1972-10-09 | 4.893609 | 4.931156 | 4.843547 | 4.931156 | 85,893 | 1.442672 |
AA | 1972-10-10 | 4.956188 | 5.106375 | 4.956188 | 5.056313 | 165,793 | 1.479288 |
AA | 1972-10-11 | 5.043797 | 5.043797 | 4.943672 | 4.943672 | 77,903 | 1.446333 |
AA | 1972-10-12 | 4.906125 | 4.906125 | 4.856063 | 4.868578 | 41,948 | 1.424364 |
AA | 1972-10-13 | 4.868578 | 4.868578 | 4.856063 | 4.868578 | 68,914 | 1.424364 |
AA | 1972-10-16 | 4.868578 | 4.931156 | 4.868578 | 4.881094 | 75,905 | 1.428025 |
AA | 1972-10-17 | 4.881094 | 4.956188 | 4.868578 | 4.943672 | 66,916 | 1.446333 |
AA | 1972-10-18 | 5.00625 | 5.031281 | 5.00625 | 5.00625 | 119,850 | 1.464641 |
AA | 1972-10-19 | 5.00625 | 5.043797 | 4.993734 | 5.00625 | 198,752 | 1.464641 |
AA | 1972-10-20 | 5.00625 | 5.056313 | 4.931156 | 5.056313 | 97,878 | 1.479288 |
AA | 1972-10-23 | 5.106375 | 5.2065 | 5.106375 | 5.131406 | 136,829 | 1.501258 |
AA | 1972-10-24 | 5.118891 | 5.118891 | 5.043797 | 5.106375 | 64,919 | 1.493934 |
AA | 1972-10-25 | 5.106375 | 5.143922 | 5.056313 | 5.118891 | 82,896 | 1.497595 |
AA | 1972-10-26 | 5.168953 | 5.231531 | 5.168953 | 5.2065 | 62,921 | 1.523226 |
AA | 1972-10-27 | 5.2065 | 5.2065 | 5.156438 | 5.156438 | 37,953 | 1.508581 |
AA | 1972-10-30 | 5.106375 | 5.106375 | 4.993734 | 5.043797 | 48,939 | 1.475626 |
AA | 1972-10-31 | 5.018766 | 5.018766 | 4.881094 | 4.943672 | 131,835 | 1.446333 |
AA | 1972-11-01 | 4.943672 | 4.981219 | 4.856063 | 4.918641 | 84,894 | 1.43901 |
AA | 1972-11-02 | 4.918641 | 4.956188 | 4.831031 | 4.906125 | 92,884 | 1.435348 |
AA | 1972-11-03 | 4.906125 | 4.918641 | 4.806 | 4.881094 | 71,910 | 1.441262 |
AA | 1972-11-06 | 4.868578 | 4.868578 | 4.818516 | 4.818516 | 113,858 | 1.422784 |
AA | 1972-11-08 | 4.793484 | 4.793484 | 4.755938 | 4.780969 | 95,880 | 1.411698 |
AA | 1972-11-09 | 4.755938 | 4.755938 | 4.568203 | 4.730906 | 160,799 | 1.396914 |
AA | 1972-11-10 | 4.831031 | 4.931156 | 4.831031 | 4.868578 | 178,777 | 1.437566 |
AA | 1972-11-13 | 4.881094 | 4.956188 | 4.881094 | 4.931156 | 92,884 | 1.456044 |
AA | 1972-11-14 | 4.931156 | 5.031281 | 4.906125 | 5.00625 | 130,836 | 1.478218 |
AA | 1972-11-15 | 5.031281 | 5.2065 | 5.031281 | 5.2065 | 228,714 | 1.537346 |
AA | 1972-11-16 | 5.181469 | 5.181469 | 5.143922 | 5.181469 | 123,845 | 1.529954 |
AA | 1972-11-17 | 5.181469 | 5.193984 | 5.168953 | 5.193984 | 70,911 | 1.53365 |
AA | 1972-11-20 | 5.193984 | 5.193984 | 5.156438 | 5.181469 | 52,934 | 1.529954 |
AA | 1972-11-21 | 5.181469 | 5.281594 | 5.168953 | 5.269078 | 149,813 | 1.555823 |
AA | 1972-11-22 | 5.331656 | 5.444297 | 5.331656 | 5.444297 | 149,813 | 1.607562 |
AA | 1972-11-24 | 5.456813 | 5.544422 | 5.456813 | 5.544422 | 109,863 | 1.637124 |
AA | 1972-11-27 | 5.544422 | 5.607 | 5.519391 | 5.607 | 350,562 | 1.655604 |
AA | 1972-11-28 | 5.607 | 5.707125 | 5.594484 | 5.657063 | 124,844 | 1.670386 |
AA | 1972-11-29 | 5.657063 | 5.707125 | 5.657063 | 5.682094 | 316,604 | 1.677776 |
AA | 1972-11-30 | 5.682094 | 5.682094 | 5.632031 | 5.669578 | 164,794 | 1.674081 |
AA | 1972-12-01 | 5.657063 | 5.657063 | 5.619516 | 5.644547 | 102,871 | 1.66669 |
AA | 1972-12-04 | 5.644547 | 5.644547 | 5.607 | 5.619516 | 192,759 | 1.659299 |
AA | 1972-12-05 | 5.607 | 5.607 | 5.531906 | 5.531906 | 223,720 | 1.63343 |
AA | 1972-12-06 | 5.531906 | 5.544422 | 5.506875 | 5.519391 | 70,911 | 1.629735 |
AA | 1972-12-07 | 5.519391 | 5.569453 | 5.506875 | 5.506875 | 108,864 | 1.62604 |
AA | 1972-12-08 | 5.506875 | 5.506875 | 5.481844 | 5.494359 | 107,865 | 1.622343 |
AA | 1972-12-11 | 5.519391 | 5.581969 | 5.519391 | 5.569453 | 205,743 | 1.644517 |
AA | 1972-12-12 | 5.657063 | 5.732156 | 5.657063 | 5.657063 | 285,643 | 1.670386 |
AA | 1972-12-13 | 5.657063 | 5.707125 | 5.657063 | 5.682094 | 80,899 | 1.677776 |
AA | 1972-12-14 | 5.682094 | 5.719641 | 5.506875 | 5.632031 | 466,417 | 1.662994 |
AA | 1972-12-15 | 5.632031 | 5.657063 | 5.594484 | 5.594484 | 157,803 | 1.651907 |
AA | 1972-12-18 | 5.581969 | 5.581969 | 5.519391 | 5.519391 | 254,682 | 1.629735 |
AA | 1972-12-19 | 5.544422 | 5.682094 | 5.544422 | 5.556938 | 272,659 | 1.64082 |
AA | 1972-12-20 | 5.556938 | 5.581969 | 5.506875 | 5.506875 | 166,792 | 1.62604 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.