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 | 1972-12-21 | 5.506875 | 5.531906 | 5.369203 | 5.369203 | 197,753 | 1.585388 |
AA | 1972-12-22 | 5.331656 | 5.331656 | 5.269078 | 5.269078 | 98,876 | 1.555823 |
AA | 1972-12-26 | 5.306625 | 5.40675 | 5.306625 | 5.381719 | 184,769 | 1.589084 |
AA | 1972-12-27 | 5.381719 | 5.40675 | 5.331656 | 5.381719 | 86,891 | 1.589084 |
AA | 1972-12-29 | 5.381719 | 5.531906 | 5.306625 | 5.319141 | 165,793 | 1.570606 |
AA | 1973-01-02 | 5.431781 | 5.506875 | 5.431781 | 5.506875 | 208,739 | 1.62604 |
AA | 1973-01-03 | 5.531906 | 5.707125 | 5.531906 | 5.707125 | 202,747 | 1.685166 |
AA | 1973-01-04 | 5.707125 | 5.744672 | 5.707125 | 5.744672 | 158,801 | 1.696253 |
AA | 1973-01-05 | 5.744672 | 5.769703 | 5.719641 | 5.769703 | 176,779 | 1.703645 |
AA | 1973-01-08 | 5.769703 | 5.819766 | 5.732156 | 5.819766 | 55,930 | 1.718428 |
AA | 1973-01-09 | 5.80725 | 5.80725 | 5.732156 | 5.769703 | 175,780 | 1.703645 |
AA | 1973-01-10 | 5.757188 | 5.757188 | 5.707125 | 5.707125 | 254,682 | 1.685166 |
AA | 1973-01-11 | 5.707125 | 6.0075 | 5.707125 | 5.969953 | 1,053,683 | 1.762775 |
AA | 1973-01-12 | 5.932406 | 5.932406 | 5.857313 | 5.857313 | 889,888 | 1.729514 |
AA | 1973-01-15 | 5.857313 | 5.882344 | 5.832281 | 5.844797 | 154,806 | 1.725818 |
AA | 1973-01-16 | 5.832281 | 5.832281 | 5.757188 | 5.757188 | 256,679 | 1.69995 |
AA | 1973-01-17 | 5.757188 | 5.844797 | 5.757188 | 5.80725 | 250,687 | 1.714732 |
AA | 1973-01-18 | 5.80725 | 5.832281 | 5.682094 | 5.682094 | 418,477 | 1.677776 |
AA | 1973-01-19 | 5.657063 | 5.657063 | 5.556938 | 5.569453 | 153,808 | 1.644517 |
AA | 1973-01-22 | 5.619516 | 5.707125 | 5.619516 | 5.619516 | 81,898 | 1.659299 |
AA | 1973-01-23 | 5.619516 | 5.682094 | 5.607 | 5.644547 | 155,805 | 1.66669 |
AA | 1973-01-24 | 5.644547 | 5.694609 | 5.607 | 5.607 | 83,895 | 1.655604 |
AA | 1973-01-26 | 5.594484 | 5.594484 | 5.531906 | 5.556938 | 116,854 | 1.64082 |
AA | 1973-01-29 | 5.506875 | 5.506875 | 5.369203 | 5.381719 | 88,889 | 1.602074 |
AA | 1973-01-30 | 5.394234 | 5.456813 | 5.394234 | 5.431781 | 58,926 | 1.616977 |
AA | 1973-01-31 | 5.456813 | 5.519391 | 5.456813 | 5.519391 | 28,964 | 1.643056 |
AA | 1973-02-01 | 5.519391 | 5.544422 | 5.394234 | 5.394234 | 179,775 | 1.605799 |
AA | 1973-02-02 | 5.394234 | 5.419266 | 5.331656 | 5.331656 | 88,889 | 1.58717 |
AA | 1973-02-05 | 5.331656 | 5.356688 | 5.281594 | 5.281594 | 95,880 | 1.572267 |
AA | 1973-02-06 | 5.294109 | 5.331656 | 5.294109 | 5.294109 | 50,936 | 1.575993 |
AA | 1973-02-07 | 5.294109 | 5.319141 | 5.2065 | 5.2065 | 373,533 | 1.549912 |
AA | 1973-02-08 | 5.2065 | 5.219016 | 5.081344 | 5.106375 | 165,793 | 1.520107 |
AA | 1973-02-09 | 5.106375 | 5.131406 | 5.018766 | 5.131406 | 326,592 | 1.527558 |
AA | 1973-02-12 | 5.106375 | 5.106375 | 5.081344 | 5.093859 | 32,959 | 1.516379 |
AA | 1973-02-13 | 5.106375 | 5.256563 | 5.106375 | 5.106375 | 211,735 | 1.520107 |
AA | 1973-02-14 | 5.106375 | 5.131406 | 5.00625 | 5.00625 | 159,800 | 1.490301 |
AA | 1973-02-15 | 5.018766 | 5.093859 | 5.018766 | 5.056313 | 67,915 | 1.505203 |
AA | 1973-02-16 | 5.068828 | 5.181469 | 5.068828 | 5.181469 | 98,876 | 1.542461 |
AA | 1973-02-20 | 5.231531 | 5.356688 | 5.231531 | 5.294109 | 181,773 | 1.575993 |
AA | 1973-02-21 | 5.294109 | 5.319141 | 5.106375 | 5.131406 | 226,717 | 1.527558 |
AA | 1973-02-22 | 5.118891 | 5.118891 | 5.031281 | 5.031281 | 59,925 | 1.497753 |
AA | 1973-02-23 | 5.031281 | 5.081344 | 5.018766 | 5.043797 | 114,856 | 1.501478 |
AA | 1973-02-26 | 5.043797 | 5.068828 | 5.018766 | 5.043797 | 248,689 | 1.501478 |
AA | 1973-02-27 | 5.043797 | 5.081344 | 5.031281 | 5.031281 | 144,819 | 1.497753 |
AA | 1973-02-28 | 5.031281 | 5.056313 | 5.018766 | 5.018766 | 174,782 | 1.494026 |
AA | 1973-03-01 | 5.056313 | 5.131406 | 5.056313 | 5.093859 | 427,466 | 1.516379 |
AA | 1973-03-02 | 5.093859 | 5.131406 | 5.018766 | 5.056313 | 205,743 | 1.505203 |
AA | 1973-03-05 | 5.081344 | 5.168953 | 5.081344 | 5.168953 | 253,683 | 1.538736 |
AA | 1973-03-06 | 5.181469 | 5.431781 | 5.181469 | 5.40675 | 238,702 | 1.609525 |
AA | 1973-03-07 | 5.381719 | 5.381719 | 5.244047 | 5.306625 | 189,763 | 1.579718 |
AA | 1973-03-08 | 5.306625 | 5.306625 | 5.269078 | 5.269078 | 102,871 | 1.568541 |
AA | 1973-03-09 | 5.269078 | 5.306625 | 5.256563 | 5.306625 | 140,824 | 1.579718 |
AA | 1973-03-12 | 5.306625 | 5.331656 | 5.294109 | 5.331656 | 224,719 | 1.58717 |
AA | 1973-03-13 | 5.306625 | 5.306625 | 5.294109 | 5.294109 | 148,814 | 1.575993 |
AA | 1973-03-14 | 5.294109 | 5.306625 | 5.269078 | 5.306625 | 95,880 | 1.579718 |
AA | 1973-03-15 | 5.281594 | 5.281594 | 5.181469 | 5.2065 | 275,655 | 1.549912 |
AA | 1973-03-16 | 5.193984 | 5.193984 | 5.131406 | 5.156438 | 107,865 | 1.535009 |
AA | 1973-03-19 | 5.156438 | 5.2065 | 5.118891 | 5.193984 | 162,797 | 1.546187 |
AA | 1973-03-20 | 5.193984 | 5.2065 | 5.093859 | 5.093859 | 159,800 | 1.516379 |
AA | 1973-03-21 | 5.093859 | 5.193984 | 5.081344 | 5.106375 | 121,848 | 1.520107 |
AA | 1973-03-22 | 5.081344 | 5.081344 | 4.906125 | 4.906125 | 162,797 | 1.460495 |
AA | 1973-03-23 | 4.906125 | 4.943672 | 4.793484 | 4.843547 | 308,614 | 1.441866 |
AA | 1973-03-26 | 4.906125 | 4.956188 | 4.906125 | 4.906125 | 65,918 | 1.460495 |
AA | 1973-03-27 | 5.00625 | 5.181469 | 5.00625 | 5.156438 | 277,653 | 1.535009 |
AA | 1973-03-28 | 5.156438 | 5.156438 | 5.00625 | 5.043797 | 132,834 | 1.501478 |
AA | 1973-03-29 | 5.043797 | 5.168953 | 4.993734 | 5.143922 | 150,811 | 1.531284 |
AA | 1973-03-30 | 5.143922 | 5.193984 | 5.143922 | 5.143922 | 49,938 | 1.531284 |
AA | 1973-04-02 | 5.193984 | 5.269078 | 5.193984 | 5.2065 | 90,886 | 1.549912 |
AA | 1973-04-03 | 5.2065 | 5.281594 | 5.2065 | 5.281594 | 66,916 | 1.572267 |
AA | 1973-04-04 | 5.256563 | 5.256563 | 5.2065 | 5.219016 | 47,940 | 1.553638 |
AA | 1973-04-05 | 5.2065 | 5.2065 | 5.106375 | 5.118891 | 2,304,120 | 1.523833 |
AA | 1973-04-06 | 5.118891 | 5.156438 | 4.993734 | 5.00625 | 733,084 | 1.490301 |
AA | 1973-04-09 | 5.081344 | 5.256563 | 5.081344 | 5.256563 | 774,032 | 1.564816 |
AA | 1973-04-10 | 5.256563 | 5.269078 | 5.219016 | 5.219016 | 591,261 | 1.553638 |
AA | 1973-04-11 | 5.219016 | 5.306625 | 5.219016 | 5.294109 | 313,608 | 1.575993 |
AA | 1973-04-12 | 5.356688 | 5.481844 | 5.356688 | 5.481844 | 415,481 | 1.631879 |
AA | 1973-04-13 | 5.481844 | 5.619516 | 5.456813 | 5.619516 | 359,551 | 1.672862 |
AA | 1973-04-16 | 5.619516 | 5.669578 | 5.444297 | 5.594484 | 446,442 | 1.665411 |
AA | 1973-04-17 | 5.594484 | 5.594484 | 5.506875 | 5.544422 | 235,705 | 1.650508 |
AA | 1973-04-18 | 5.544422 | 5.556938 | 5.40675 | 5.519391 | 235,705 | 1.643056 |
AA | 1973-04-19 | 5.519391 | 5.719641 | 5.419266 | 5.719641 | 310,612 | 1.702668 |
AA | 1973-04-23 | 5.707125 | 5.707125 | 5.594484 | 5.607 | 321,598 | 1.669137 |
AA | 1973-04-24 | 5.581969 | 5.581969 | 5.481844 | 5.494359 | 401,498 | 1.635605 |
AA | 1973-04-25 | 5.481844 | 5.481844 | 5.381719 | 5.394234 | 238,702 | 1.605799 |
AA | 1973-04-26 | 5.394234 | 5.682094 | 5.344172 | 5.657063 | 252,684 | 1.68404 |
AA | 1973-04-27 | 5.657063 | 5.682094 | 5.544422 | 5.607 | 264,669 | 1.669137 |
AA | 1973-04-30 | 5.607 | 5.619516 | 5.481844 | 5.569453 | 138,826 | 1.65796 |
AA | 1973-05-01 | 5.569453 | 5.719641 | 5.569453 | 5.682094 | 298,627 | 1.691491 |
AA | 1973-05-02 | 5.694609 | 5.782219 | 5.694609 | 5.757188 | 197,753 | 1.713846 |
AA | 1973-05-03 | 5.757188 | 5.994984 | 5.607 | 5.957438 | 826,966 | 1.773458 |
AA | 1973-05-04 | 5.957438 | 5.994984 | 5.944922 | 5.957438 | 726,092 | 1.773458 |
AA | 1973-05-07 | 5.957438 | 5.994984 | 5.832281 | 5.994984 | 315,605 | 1.799301 |
AA | 1973-05-08 | 5.994984 | 6.257813 | 5.982469 | 6.232781 | 454,432 | 1.870673 |
AA | 1973-05-09 | 6.232781 | 6.357938 | 6.20775 | 6.282844 | 529,338 | 1.885698 |
AA | 1973-05-10 | 6.195234 | 6.195234 | 6.045047 | 6.045047 | 349,563 | 1.814327 |
AA | 1973-05-11 | 5.982469 | 5.982469 | 5.857313 | 5.857313 | 494,382 | 1.75798 |
AA | 1973-05-14 | 5.80725 | 5.80725 | 5.669578 | 5.719641 | 264,669 | 1.716662 |
AA | 1973-05-15 | 5.719641 | 6.057563 | 5.657063 | 6.045047 | 647,191 | 1.814327 |
AA | 1973-05-16 | 6.045047 | 6.082594 | 5.857313 | 5.982469 | 475,406 | 1.795546 |
AA | 1973-05-17 | 5.982469 | 6.020016 | 5.957438 | 5.994984 | 266,667 | 1.799301 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.