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 | 1973-05-18 | 5.894859 | 5.894859 | 5.757188 | 5.782219 | 394,507 | 1.735444 |
AA | 1973-05-21 | 5.782219 | 5.857313 | 5.682094 | 5.857313 | 372,534 | 1.75798 |
AA | 1973-05-22 | 5.882344 | 6.020016 | 5.882344 | 5.957438 | 470,412 | 1.788033 |
AA | 1973-05-23 | 5.957438 | 6.032531 | 5.882344 | 5.994984 | 511,361 | 1.799301 |
AA | 1973-05-24 | 5.994984 | 6.095109 | 5.982469 | 6.082594 | 306,617 | 1.825596 |
AA | 1973-05-25 | 6.082594 | 6.157688 | 6.032531 | 6.082594 | 451,436 | 1.825596 |
AA | 1973-05-29 | 6.045047 | 6.045047 | 5.932406 | 5.932406 | 89,888 | 1.780519 |
AA | 1973-05-30 | 5.932406 | 5.932406 | 5.857313 | 5.857313 | 145,818 | 1.75798 |
AA | 1973-05-31 | 5.857313 | 5.894859 | 5.794734 | 5.832281 | 213,733 | 1.750469 |
AA | 1973-06-01 | 5.832281 | 5.832281 | 5.707125 | 5.794734 | 182,772 | 1.7392 |
AA | 1973-06-04 | 5.794734 | 5.832281 | 5.769703 | 5.832281 | 183,770 | 1.750469 |
AA | 1973-06-05 | 5.857313 | 5.994984 | 5.857313 | 5.869828 | 131,835 | 1.761737 |
AA | 1973-06-06 | 5.957438 | 6.020016 | 5.957438 | 5.957438 | 134,831 | 1.788033 |
AA | 1973-06-07 | 5.957438 | 5.994984 | 5.869828 | 5.907375 | 223,720 | 1.773006 |
AA | 1973-06-08 | 5.932406 | 6.032531 | 5.932406 | 6.020016 | 336,579 | 1.806815 |
AA | 1973-06-11 | 6.020016 | 6.032531 | 5.957438 | 5.957438 | 83,895 | 1.788033 |
AA | 1973-06-12 | 5.957438 | 6.132656 | 5.957438 | 6.132656 | 343,571 | 1.840623 |
AA | 1973-06-13 | 6.132656 | 6.170203 | 6.082594 | 6.132656 | 196,754 | 1.840623 |
AA | 1973-06-14 | 6.132656 | 6.132656 | 6.0075 | 6.0075 | 400,499 | 1.803057 |
AA | 1973-06-15 | 5.982469 | 5.982469 | 5.857313 | 5.919891 | 299,625 | 1.776764 |
AA | 1973-06-18 | 5.919891 | 5.919891 | 5.907375 | 5.907375 | 213,733 | 1.773006 |
AA | 1973-06-19 | 5.907375 | 5.944922 | 5.882344 | 5.882344 | 194,757 | 1.765494 |
AA | 1973-06-20 | 5.882344 | 5.932406 | 5.882344 | 5.882344 | 81,898 | 1.765494 |
AA | 1973-06-21 | 5.869828 | 5.869828 | 5.782219 | 5.794734 | 94,881 | 1.7392 |
AA | 1973-06-22 | 5.794734 | 5.907375 | 5.794734 | 5.80725 | 102,871 | 1.742956 |
AA | 1973-06-25 | 5.80725 | 5.80725 | 5.744672 | 5.794734 | 86,891 | 1.7392 |
AA | 1973-06-26 | 5.794734 | 5.882344 | 5.794734 | 5.844797 | 170,787 | 1.754226 |
AA | 1973-06-27 | 5.844797 | 5.882344 | 5.782219 | 5.882344 | 212,734 | 1.765494 |
AA | 1973-06-28 | 5.869828 | 5.869828 | 5.80725 | 5.857313 | 372,534 | 1.75798 |
AA | 1973-06-29 | 5.857313 | 5.869828 | 5.782219 | 5.832281 | 185,768 | 1.750469 |
AA | 1973-07-02 | 5.832281 | 5.844797 | 5.782219 | 5.782219 | 151,810 | 1.735444 |
AA | 1973-07-03 | 5.757188 | 5.757188 | 5.682094 | 5.707125 | 181,773 | 1.712906 |
AA | 1973-07-05 | 5.707125 | 5.707125 | 5.682094 | 5.707125 | 176,779 | 1.712906 |
AA | 1973-07-06 | 5.707125 | 5.732156 | 5.682094 | 5.707125 | 100,874 | 1.712906 |
AA | 1973-07-09 | 5.707125 | 5.732156 | 5.669578 | 5.732156 | 107,865 | 1.720418 |
AA | 1973-07-10 | 5.732156 | 5.832281 | 5.732156 | 5.732156 | 155,805 | 1.720418 |
AA | 1973-07-11 | 5.732156 | 5.757188 | 5.707125 | 5.732156 | 330,587 | 1.720418 |
AA | 1973-07-12 | 5.732156 | 5.782219 | 5.707125 | 5.757188 | 541,323 | 1.72793 |
AA | 1973-07-13 | 5.757188 | 5.757188 | 5.694609 | 5.694609 | 236,704 | 1.709149 |
AA | 1973-07-16 | 5.694609 | 5.744672 | 5.694609 | 5.694609 | 95,880 | 1.709149 |
AA | 1973-07-17 | 5.694609 | 5.732156 | 5.632031 | 5.632031 | 347,566 | 1.690367 |
AA | 1973-07-18 | 5.632031 | 5.882344 | 5.607 | 5.882344 | 620,225 | 1.765494 |
AA | 1973-07-19 | 5.882344 | 6.157688 | 5.794734 | 6.082594 | 1,158,552 | 1.825596 |
AA | 1973-07-20 | 6.082594 | 6.157688 | 6.082594 | 6.132656 | 207,740 | 1.840623 |
AA | 1973-07-23 | 6.157688 | 6.20775 | 6.157688 | 6.195234 | 224,719 | 1.859404 |
AA | 1973-07-24 | 6.120141 | 6.120141 | 6.070078 | 6.095109 | 221,723 | 1.829352 |
AA | 1973-07-25 | 6.182719 | 6.357938 | 6.182719 | 6.307875 | 685,144 | 1.893211 |
AA | 1973-07-26 | 6.307875 | 6.458063 | 6.270328 | 6.408 | 251,685 | 1.923263 |
AA | 1973-07-27 | 6.433031 | 6.533156 | 6.433031 | 6.470578 | 332,584 | 1.942044 |
AA | 1973-07-30 | 6.595734 | 6.833531 | 6.595734 | 6.833531 | 543,321 | 2.050978 |
AA | 1973-07-31 | 6.833531 | 6.908625 | 6.60825 | 6.60825 | 364,544 | 1.983364 |
AA | 1973-08-01 | 6.60825 | 6.60825 | 6.408 | 6.533156 | 452,434 | 1.960824 |
AA | 1973-08-02 | 6.545672 | 6.783469 | 6.545672 | 6.783469 | 155,805 | 2.035952 |
AA | 1973-08-03 | 6.783469 | 6.8085 | 6.583219 | 6.783469 | 185,768 | 2.035952 |
AA | 1973-08-06 | 6.783469 | 6.958688 | 6.708375 | 6.958688 | 142,821 | 2.103601 |
AA | 1973-08-07 | 6.958688 | 6.983719 | 6.821016 | 6.971203 | 590,262 | 2.107384 |
AA | 1973-08-08 | 6.971203 | 6.971203 | 6.758438 | 6.783469 | 320,599 | 2.05063 |
AA | 1973-08-09 | 6.783469 | 6.833531 | 6.758438 | 6.783469 | 399,501 | 2.05063 |
AA | 1973-08-10 | 6.783469 | 6.795984 | 6.645797 | 6.733406 | 135,830 | 2.035498 |
AA | 1973-08-13 | 6.708375 | 6.708375 | 6.658313 | 6.658313 | 179,775 | 2.012798 |
AA | 1973-08-14 | 6.658313 | 6.658313 | 6.520641 | 6.520641 | 350,562 | 1.97118 |
AA | 1973-08-15 | 6.520641 | 6.658313 | 6.483094 | 6.658313 | 232,709 | 2.012798 |
AA | 1973-08-16 | 6.670828 | 6.758438 | 6.670828 | 6.758438 | 463,421 | 2.043066 |
AA | 1973-08-17 | 6.758438 | 6.8085 | 6.708375 | 6.783469 | 103,870 | 2.05063 |
AA | 1973-08-20 | 6.783469 | 6.858563 | 6.708375 | 6.858563 | 103,870 | 2.073333 |
AA | 1973-08-21 | 6.858563 | 6.908625 | 6.758438 | 6.758438 | 503,371 | 2.043066 |
AA | 1973-08-22 | 6.758438 | 6.8085 | 6.733406 | 6.783469 | 212,734 | 2.05063 |
AA | 1973-08-23 | 6.783469 | 6.883594 | 6.783469 | 6.8085 | 226,717 | 2.058201 |
AA | 1973-08-24 | 6.8085 | 6.821016 | 6.770953 | 6.795984 | 121,848 | 2.054417 |
AA | 1973-08-27 | 6.795984 | 6.8085 | 6.770953 | 6.770953 | 83,895 | 2.046849 |
AA | 1973-08-28 | 6.795984 | 6.858563 | 6.795984 | 6.833531 | 147,815 | 2.065766 |
AA | 1973-08-29 | 6.971203 | 7.108875 | 6.971203 | 7.083844 | 551,311 | 2.141436 |
AA | 1973-08-30 | 7.083844 | 7.158938 | 7.058813 | 7.146422 | 243,695 | 2.160352 |
AA | 1973-08-31 | 7.146422 | 7.271578 | 7.108875 | 7.221516 | 307,615 | 2.183054 |
AA | 1973-09-04 | 7.196484 | 7.196484 | 7.158938 | 7.183969 | 142,821 | 2.171704 |
AA | 1973-09-05 | 7.158938 | 7.158938 | 7.058813 | 7.108875 | 246,692 | 2.149002 |
AA | 1973-09-06 | 7.108875 | 7.183969 | 7.058813 | 7.083844 | 196,754 | 2.141436 |
AA | 1973-09-07 | 7.096359 | 7.171453 | 7.096359 | 7.158938 | 129,838 | 2.164138 |
AA | 1973-09-10 | 7.158938 | 7.209 | 7.158938 | 7.183969 | 331,586 | 2.171704 |
AA | 1973-09-11 | 7.183969 | 7.209 | 7.158938 | 7.158938 | 148,814 | 2.164138 |
AA | 1973-09-12 | 7.158938 | 7.158938 | 6.983719 | 7.121391 | 210,737 | 2.152786 |
AA | 1973-09-13 | 7.121391 | 7.209 | 7.058813 | 7.133906 | 378,527 | 2.156569 |
AA | 1973-09-14 | 7.133906 | 7.146422 | 7.083844 | 7.146422 | 243,695 | 2.160352 |
AA | 1973-09-17 | 7.146422 | 7.221516 | 7.121391 | 7.209 | 269,663 | 2.179271 |
AA | 1973-09-18 | 7.234031 | 7.346672 | 7.234031 | 7.334156 | 306,617 | 2.217104 |
AA | 1973-09-19 | 7.359188 | 7.559438 | 7.359188 | 7.534406 | 600,250 | 2.27764 |
AA | 1973-09-20 | 7.509375 | 7.509375 | 7.396734 | 7.434281 | 355,556 | 2.247372 |
AA | 1973-09-21 | 7.434281 | 7.459313 | 7.40925 | 7.459313 | 380,524 | 2.25494 |
AA | 1973-09-24 | 7.40925 | 7.40925 | 7.309125 | 7.359188 | 256,679 | 2.224673 |
AA | 1973-09-25 | 7.359188 | 7.359188 | 7.133906 | 7.334156 | 640,200 | 2.217104 |
AA | 1973-09-26 | 7.334156 | 7.346672 | 7.271578 | 7.321641 | 274,657 | 2.21332 |
AA | 1973-09-27 | 7.321641 | 7.40925 | 7.284094 | 7.384219 | 415,481 | 2.232238 |
AA | 1973-09-28 | 7.384219 | 7.396734 | 7.284094 | 7.359188 | 319,600 | 2.224673 |
AA | 1973-10-01 | 7.359188 | 7.359188 | 7.234031 | 7.346672 | 214,732 | 2.220889 |
AA | 1973-10-02 | 7.346672 | 7.359188 | 7.309125 | 7.346672 | 245,693 | 2.220889 |
AA | 1973-10-03 | 7.359188 | 7.521891 | 7.359188 | 7.509375 | 357,553 | 2.270072 |
AA | 1973-10-04 | 7.521891 | 7.596984 | 7.521891 | 7.559438 | 415,481 | 2.285206 |
AA | 1973-10-05 | 7.559438 | 7.822266 | 7.534406 | 7.822266 | 466,417 | 2.364661 |
AA | 1973-10-08 | 7.822266 | 8.035031 | 7.747172 | 8.022516 | 431,461 | 2.425195 |
AA | 1973-10-09 | 8.022516 | 8.060063 | 7.984969 | 8.01 | 339,576 | 2.421412 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.