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 | 1973-10-10 | 8.01 | 8.01 | 7.80975 | 7.909875 | 494,382 | 2.391142 |
AA | 1973-10-11 | 7.909875 | 7.997484 | 7.909875 | 7.972453 | 342,572 | 2.41006 |
AA | 1973-10-12 | 7.972453 | 8.060063 | 7.959938 | 8.060063 | 404,494 | 2.436547 |
AA | 1973-10-15 | 8.047547 | 8.047547 | 7.984969 | 7.984969 | 264,669 | 2.413843 |
AA | 1973-10-16 | 7.984969 | 8.047547 | 7.972453 | 8.01 | 341,573 | 2.421412 |
AA | 1973-10-17 | 8.01 | 8.047547 | 7.984969 | 8.022516 | 468,414 | 2.425195 |
AA | 1973-10-18 | 8.022516 | 8.035031 | 7.6095 | 7.797234 | 1,167,541 | 2.357093 |
AA | 1973-10-19 | 7.797234 | 7.934906 | 7.734656 | 7.80975 | 421,473 | 2.360876 |
AA | 1973-10-22 | 7.797234 | 7.797234 | 7.734656 | 7.784719 | 248,689 | 2.353308 |
AA | 1973-10-23 | 7.784719 | 7.80975 | 7.697109 | 7.80975 | 323,596 | 2.360876 |
AA | 1973-10-24 | 7.80975 | 7.859813 | 7.772203 | 7.797234 | 207,740 | 2.357093 |
AA | 1973-10-25 | 7.797234 | 7.834781 | 7.772203 | 7.834781 | 139,825 | 2.368443 |
AA | 1973-10-26 | 7.834781 | 7.859813 | 7.797234 | 7.834781 | 156,804 | 2.368443 |
AA | 1973-10-29 | 7.859813 | 8.01 | 7.859813 | 7.959938 | 426,467 | 2.406279 |
AA | 1973-10-30 | 7.959938 | 8.01 | 7.872328 | 7.872328 | 629,213 | 2.379793 |
AA | 1973-10-31 | 7.872328 | 7.884844 | 7.834781 | 7.859813 | 131,835 | 2.376009 |
AA | 1973-11-01 | 7.859813 | 7.934906 | 7.834781 | 7.834781 | 165,793 | 2.368443 |
AA | 1973-11-02 | 7.80975 | 7.80975 | 7.571953 | 7.571953 | 1,267,416 | 2.303265 |
AA | 1973-11-05 | 7.434281 | 7.434281 | 7.096359 | 7.096359 | 1,021,723 | 2.158599 |
AA | 1973-11-06 | 7.133906 | 7.259063 | 7.133906 | 7.183969 | 336,579 | 2.185249 |
AA | 1973-11-07 | 7.183969 | 7.209 | 7.083844 | 7.108875 | 528,340 | 2.162405 |
AA | 1973-11-08 | 7.209 | 7.384219 | 7.209 | 7.271578 | 282,647 | 2.211896 |
AA | 1973-11-09 | 7.271578 | 7.271578 | 7.108875 | 7.121391 | 279,650 | 2.166213 |
AA | 1973-11-12 | 7.121391 | 7.121391 | 6.733406 | 6.795984 | 545,318 | 2.06723 |
AA | 1973-11-13 | 6.795984 | 6.795984 | 6.470578 | 6.60825 | 551,311 | 2.010124 |
AA | 1973-11-14 | 6.583219 | 6.583219 | 6.357938 | 6.395484 | 316,604 | 1.945403 |
AA | 1973-11-15 | 6.395484 | 6.645797 | 6.282844 | 6.370453 | 1,012,734 | 1.93779 |
AA | 1973-11-16 | 6.370453 | 6.558188 | 6.307875 | 6.332906 | 560,300 | 1.926369 |
AA | 1973-11-19 | 6.332906 | 6.508125 | 6.20775 | 6.232781 | 479,401 | 1.895913 |
AA | 1973-11-20 | 6.182719 | 6.182719 | 5.882344 | 6.032531 | 430,462 | 1.834999 |
AA | 1973-11-21 | 6.045047 | 6.270328 | 6.045047 | 6.182719 | 749,064 | 1.880683 |
AA | 1973-11-23 | 6.270328 | 6.357938 | 6.270328 | 6.295359 | 301,623 | 1.914946 |
AA | 1973-11-26 | 6.157688 | 6.157688 | 6.0075 | 6.020016 | 316,604 | 1.831192 |
AA | 1973-11-27 | 6.020016 | 6.157688 | 6.020016 | 6.032531 | 493,383 | 1.834999 |
AA | 1973-11-28 | 6.107625 | 6.408 | 6.107625 | 6.408 | 481,398 | 1.94921 |
AA | 1973-11-29 | 6.483094 | 6.908625 | 6.483094 | 6.8085 | 535,331 | 2.071037 |
AA | 1973-11-30 | 6.8085 | 6.858563 | 6.783469 | 6.783469 | 137,828 | 2.063422 |
AA | 1973-12-03 | 6.758438 | 6.758438 | 6.670828 | 6.708375 | 93,883 | 2.04058 |
AA | 1973-12-04 | 6.708375 | 6.8085 | 6.670828 | 6.770953 | 209,738 | 2.059615 |
AA | 1973-12-05 | 6.770953 | 6.8085 | 6.720891 | 6.720891 | 234,707 | 2.044388 |
AA | 1973-12-06 | 6.733406 | 6.958688 | 6.733406 | 6.958688 | 162,797 | 2.116722 |
AA | 1973-12-07 | 6.958688 | 7.509375 | 6.946172 | 7.434281 | 657,179 | 2.261388 |
AA | 1973-12-10 | 7.459313 | 7.80975 | 7.459313 | 7.596984 | 607,241 | 2.31088 |
AA | 1973-12-11 | 7.546922 | 7.546922 | 7.259063 | 7.259063 | 279,650 | 2.208091 |
AA | 1973-12-12 | 7.209 | 7.209 | 7.058813 | 7.196484 | 511,361 | 2.189055 |
AA | 1973-12-13 | 7.196484 | 7.40925 | 7.00875 | 7.033781 | 411,486 | 2.139563 |
AA | 1973-12-14 | 7.058813 | 7.309125 | 7.058813 | 7.259063 | 338,577 | 2.208091 |
AA | 1973-12-17 | 7.259063 | 7.309125 | 7.209 | 7.284094 | 125,843 | 2.215705 |
AA | 1973-12-18 | 7.284094 | 7.384219 | 7.234031 | 7.359188 | 200,749 | 2.238548 |
AA | 1973-12-19 | 7.359188 | 7.384219 | 6.858563 | 7.071328 | 377,528 | 2.150984 |
AA | 1973-12-20 | 7.071328 | 7.096359 | 6.933656 | 6.983719 | 106,866 | 2.124334 |
AA | 1973-12-21 | 6.983719 | 7.183969 | 6.983719 | 7.183969 | 149,813 | 2.185249 |
AA | 1973-12-24 | 7.133906 | 7.133906 | 7.108875 | 7.108875 | 77,903 | 2.162405 |
AA | 1973-12-26 | 7.209 | 7.334156 | 7.209 | 7.309125 | 58,926 | 2.223318 |
AA | 1973-12-27 | 7.309125 | 7.40925 | 7.246547 | 7.271578 | 212,734 | 2.211896 |
AA | 1973-12-28 | 7.271578 | 7.296609 | 7.171453 | 7.183969 | 197,753 | 2.185249 |
AA | 1973-12-31 | 7.183969 | 7.309125 | 7.108875 | 7.284094 | 95,880 | 2.215705 |
AA | 1974-01-02 | 7.284094 | 7.284094 | 7.183969 | 7.246547 | 86,891 | 2.204283 |
AA | 1974-01-03 | 7.359188 | 7.509375 | 7.359188 | 7.509375 | 535,331 | 2.284231 |
AA | 1974-01-04 | 7.584469 | 7.80975 | 7.584469 | 7.747172 | 418,477 | 2.356564 |
AA | 1974-01-07 | 7.684594 | 7.684594 | 7.534406 | 7.634531 | 111,860 | 2.322302 |
AA | 1974-01-08 | 7.634531 | 7.80975 | 7.634531 | 7.634531 | 175,780 | 2.322302 |
AA | 1974-01-09 | 7.6095 | 7.6095 | 7.296609 | 7.309125 | 130,836 | 2.223318 |
AA | 1974-01-10 | 7.259063 | 7.259063 | 6.833531 | 6.883594 | 513,358 | 2.093879 |
AA | 1974-01-11 | 6.883594 | 7.183969 | 6.883594 | 7.158938 | 498,377 | 2.177633 |
AA | 1974-01-14 | 7.259063 | 7.359188 | 7.259063 | 7.334156 | 456,429 | 2.230934 |
AA | 1974-01-15 | 7.334156 | 7.434281 | 7.284094 | 7.434281 | 198,752 | 2.261388 |
AA | 1974-01-16 | 7.434281 | 7.459313 | 7.359188 | 7.421766 | 157,803 | 2.257581 |
AA | 1974-01-17 | 7.421766 | 7.634531 | 7.396734 | 7.634531 | 269,663 | 2.322302 |
AA | 1974-01-18 | 7.634531 | 7.684594 | 7.596984 | 7.634531 | 631,211 | 2.322302 |
AA | 1974-01-21 | 7.634531 | 7.659563 | 7.334156 | 7.584469 | 468,414 | 2.307073 |
AA | 1974-01-22 | 7.584469 | 7.909875 | 7.559438 | 7.734656 | 387,516 | 2.352757 |
AA | 1974-01-23 | 7.722141 | 7.722141 | 7.672078 | 7.672078 | 138,826 | 2.333724 |
AA | 1974-01-24 | 7.6095 | 7.6095 | 7.334156 | 7.334156 | 212,734 | 2.230934 |
AA | 1974-01-25 | 7.346672 | 7.496859 | 7.346672 | 7.459313 | 100,874 | 2.269003 |
AA | 1974-01-28 | 7.459313 | 7.484344 | 7.40925 | 7.446797 | 99,875 | 2.265195 |
AA | 1974-01-29 | 7.434281 | 7.434281 | 7.371703 | 7.396734 | 80,899 | 2.249967 |
AA | 1974-01-30 | 7.396734 | 7.434281 | 7.309125 | 7.384219 | 258,677 | 2.246161 |
AA | 1974-01-31 | 7.384219 | 7.384219 | 7.158938 | 7.246547 | 264,669 | 2.204283 |
AA | 1974-02-01 | 7.234031 | 7.234031 | 6.983719 | 7.133906 | 337,578 | 2.17002 |
AA | 1974-02-04 | 7.021266 | 7.021266 | 6.570703 | 6.589477 | 536,663 | 2.004412 |
AA | 1974-02-05 | 6.570703 | 6.570703 | 6.307875 | 6.345422 | 314,274 | 1.930174 |
AA | 1974-02-06 | 6.364195 | 6.495609 | 6.364195 | 6.495609 | 213,067 | 1.97586 |
AA | 1974-02-07 | 6.495609 | 6.570703 | 6.495609 | 6.514383 | 113,192 | 1.98157 |
AA | 1974-02-08 | 6.514383 | 6.514383 | 6.458063 | 6.458063 | 189,763 | 1.97973 |
AA | 1974-02-11 | 6.458063 | 6.458063 | 6.382969 | 6.420516 | 162,464 | 1.968218 |
AA | 1974-02-12 | 6.420516 | 6.420516 | 6.326648 | 6.364195 | 292,301 | 1.950953 |
AA | 1974-02-13 | 6.364195 | 6.401742 | 6.326648 | 6.326648 | 93,217 | 1.939444 |
AA | 1974-02-14 | 6.326648 | 6.458063 | 6.307875 | 6.439289 | 322,930 | 1.973975 |
AA | 1974-02-15 | 6.439289 | 6.514383 | 6.420516 | 6.514383 | 151,144 | 1.996995 |
AA | 1974-02-19 | 6.514383 | 6.627023 | 6.420516 | 6.420516 | 316,937 | 1.968218 |
AA | 1974-02-20 | 6.420516 | 6.570703 | 6.401742 | 6.570703 | 150,479 | 2.014258 |
AA | 1974-02-21 | 6.589477 | 6.983719 | 6.589477 | 6.983719 | 149,813 | 2.14087 |
AA | 1974-02-22 | 6.983719 | 7.115133 | 6.908625 | 7.115133 | 391,511 | 2.181154 |
AA | 1974-02-25 | 7.115133 | 7.133906 | 7.058813 | 7.058813 | 161,132 | 2.163891 |
AA | 1974-02-26 | 7.077586 | 7.434281 | 7.077586 | 7.396734 | 292,301 | 2.26748 |
AA | 1974-02-27 | 7.396734 | 7.453055 | 7.302867 | 7.302867 | 1,120,599 | 2.238706 |
AA | 1974-02-28 | 7.284094 | 7.284094 | 7.15268 | 7.209 | 597,919 | 2.209928 |
AA | 1974-03-01 | 7.209 | 7.209 | 7.058813 | 7.096359 | 349,563 | 2.1754 |
AA | 1974-03-04 | 7.096359 | 7.133906 | 7.021266 | 7.133906 | 157,803 | 2.186911 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.