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 | 1974-03-05 | 7.190227 | 7.340414 | 7.190227 | 7.227773 | 316,271 | 2.215684 |
AA | 1974-03-06 | 7.209 | 7.209 | 7.077586 | 7.133906 | 243,030 | 2.186911 |
AA | 1974-03-07 | 7.058813 | 7.058813 | 6.964945 | 7.040039 | 125,177 | 2.158135 |
AA | 1974-03-08 | 7.040039 | 7.058813 | 6.983719 | 6.983719 | 191,760 | 2.14087 |
AA | 1974-03-11 | 6.983719 | 7.133906 | 6.833531 | 7.096359 | 604,578 | 2.1754 |
AA | 1974-03-12 | 7.096359 | 7.190227 | 7.058813 | 7.190227 | 219,725 | 2.204175 |
AA | 1974-03-13 | 7.190227 | 7.284094 | 7.171453 | 7.246547 | 365,543 | 2.221441 |
AA | 1974-03-14 | 7.246547 | 7.359188 | 7.209 | 7.227773 | 221,057 | 2.215684 |
AA | 1974-03-15 | 7.209 | 7.209 | 7.133906 | 7.190227 | 292,301 | 2.204175 |
AA | 1974-03-18 | 7.133906 | 7.133906 | 7.002492 | 7.002492 | 184,436 | 2.146624 |
AA | 1974-03-19 | 7.002492 | 7.040039 | 7.002492 | 7.040039 | 108,531 | 2.158135 |
AA | 1974-03-20 | 7.040039 | 7.096359 | 7.021266 | 7.040039 | 264,336 | 2.158135 |
AA | 1974-03-21 | 7.040039 | 7.171453 | 7.040039 | 7.171453 | 167,124 | 2.198421 |
AA | 1974-03-22 | 7.171453 | 7.171453 | 7.133906 | 7.133906 | 35,289 | 2.186911 |
AA | 1974-03-25 | 7.096359 | 7.096359 | 6.983719 | 7.021266 | 352,226 | 2.152379 |
AA | 1974-03-26 | 7.021266 | 7.058813 | 6.983719 | 7.021266 | 169,122 | 2.152379 |
AA | 1974-03-27 | 7.058813 | 7.171453 | 7.058813 | 7.058813 | 156,471 | 2.163891 |
AA | 1974-03-28 | 7.058813 | 7.096359 | 6.983719 | 7.021266 | 402,830 | 2.152379 |
AA | 1974-03-29 | 7.021266 | 7.133906 | 7.021266 | 7.058813 | 83,895 | 2.163891 |
AA | 1974-04-01 | 7.096359 | 7.26532 | 7.096359 | 7.171453 | 242,364 | 2.198421 |
AA | 1974-04-02 | 7.171453 | 7.321641 | 7.133906 | 7.302867 | 583,271 | 2.238706 |
AA | 1974-04-03 | 7.302867 | 7.471828 | 7.302867 | 7.434281 | 408,156 | 2.278991 |
AA | 1974-04-04 | 7.434281 | 7.471828 | 7.359188 | 7.415508 | 343,571 | 2.273234 |
AA | 1974-04-05 | 7.377961 | 7.377961 | 7.171453 | 7.340414 | 120,516 | 2.250215 |
AA | 1974-04-08 | 7.340414 | 7.377961 | 7.227773 | 7.359188 | 59,925 | 2.255971 |
AA | 1974-04-09 | 7.377961 | 7.584469 | 7.377961 | 7.528148 | 695,131 | 2.307765 |
AA | 1974-04-10 | 7.528148 | 7.528148 | 7.453055 | 7.453055 | 173,117 | 2.284745 |
AA | 1974-04-11 | 7.453055 | 7.546922 | 7.415508 | 7.509375 | 384,186 | 2.302011 |
AA | 1974-04-15 | 7.509375 | 7.546922 | 7.434281 | 7.509375 | 153,142 | 2.302011 |
AA | 1974-04-16 | 7.509375 | 7.75343 | 7.509375 | 7.75343 | 353,558 | 2.376825 |
AA | 1974-04-17 | 7.75343 | 7.75343 | 7.659563 | 7.659563 | 629,213 | 2.348052 |
AA | 1974-04-18 | 7.659563 | 7.715883 | 7.603242 | 7.622016 | 261,673 | 2.336539 |
AA | 1974-04-19 | 7.622016 | 7.640789 | 7.509375 | 7.584469 | 322,930 | 2.325031 |
AA | 1974-04-22 | 7.584469 | 7.697109 | 7.565695 | 7.640789 | 159,800 | 2.342295 |
AA | 1974-04-23 | 7.622016 | 7.622016 | 7.490602 | 7.509375 | 105,202 | 2.302011 |
AA | 1974-04-24 | 7.490602 | 7.490602 | 7.396734 | 7.396734 | 601,914 | 2.26748 |
AA | 1974-04-25 | 7.396734 | 7.396734 | 7.284094 | 7.321641 | 184,436 | 2.24446 |
AA | 1974-04-26 | 7.321641 | 7.396734 | 7.26532 | 7.396734 | 910,861 | 2.26748 |
AA | 1974-04-29 | 7.396734 | 7.471828 | 7.321641 | 7.471828 | 203,745 | 2.290502 |
AA | 1974-04-30 | 7.471828 | 7.622016 | 7.434281 | 7.453055 | 388,181 | 2.284745 |
AA | 1974-05-01 | 7.453055 | 7.546922 | 7.434281 | 7.546922 | 434,790 | 2.31352 |
AA | 1974-05-02 | 7.546922 | 7.584469 | 7.509375 | 7.509375 | 284,311 | 2.302011 |
AA | 1974-05-03 | 7.509375 | 7.509375 | 7.396734 | 7.471828 | 206,409 | 2.290502 |
AA | 1974-05-06 | 7.396734 | 7.396734 | 7.284094 | 7.396734 | 219,060 | 2.282852 |
AA | 1974-05-07 | 7.396734 | 7.415508 | 7.321641 | 7.359188 | 235,705 | 2.271265 |
AA | 1974-05-08 | 7.359188 | 7.509375 | 7.340414 | 7.415508 | 253,017 | 2.288645 |
AA | 1974-05-09 | 7.415508 | 7.471828 | 7.415508 | 7.471828 | 167,124 | 2.306031 |
AA | 1974-05-10 | 7.471828 | 7.546922 | 7.471828 | 7.509375 | 416,812 | 2.317617 |
AA | 1974-05-13 | 7.509375 | 7.509375 | 7.415508 | 7.471828 | 115,855 | 2.306031 |
AA | 1974-05-14 | 7.471828 | 7.546922 | 7.471828 | 7.546922 | 292,967 | 2.329204 |
AA | 1974-05-15 | 7.546922 | 7.640789 | 7.509375 | 7.622016 | 251,685 | 2.352379 |
AA | 1974-05-16 | 7.622016 | 7.622016 | 6.758438 | 6.758438 | 926,176 | 2.085855 |
AA | 1974-05-17 | 6.758438 | 6.927398 | 6.570703 | 6.720891 | 953,475 | 2.074267 |
AA | 1974-05-20 | 6.720891 | 6.946172 | 6.683344 | 6.683344 | 478,069 | 2.062679 |
AA | 1974-05-21 | 6.683344 | 6.946172 | 6.683344 | 6.871078 | 209,072 | 2.12062 |
AA | 1974-05-22 | 6.871078 | 7.096359 | 6.833531 | 6.833531 | 298,294 | 2.109031 |
AA | 1974-05-23 | 6.833531 | 6.871078 | 6.645797 | 6.702117 | 462,089 | 2.068473 |
AA | 1974-05-24 | 6.702117 | 6.795984 | 6.533156 | 6.645797 | 605,909 | 2.05109 |
AA | 1974-05-28 | 6.645797 | 6.66457 | 6.60825 | 6.66457 | 171,785 | 2.056884 |
AA | 1974-05-29 | 6.589477 | 6.589477 | 5.819766 | 5.876086 | 681,149 | 1.813534 |
AA | 1974-05-30 | 5.876086 | 6.082594 | 5.838539 | 6.06382 | 383,521 | 1.871475 |
AA | 1974-05-31 | 6.06382 | 6.082594 | 6.026273 | 6.082594 | 47,940 | 1.877269 |
AA | 1974-06-03 | 6.082594 | 6.232781 | 6.045047 | 6.232781 | 112,526 | 1.923621 |
AA | 1974-06-04 | 6.345422 | 6.533156 | 6.345422 | 6.476836 | 252,351 | 1.998945 |
AA | 1974-06-05 | 6.476836 | 6.495609 | 6.364195 | 6.458063 | 161,798 | 1.993151 |
AA | 1974-06-06 | 6.458063 | 6.645797 | 6.345422 | 6.645797 | 197,753 | 2.05109 |
AA | 1974-06-07 | 6.645797 | 6.739664 | 6.627023 | 6.645797 | 259,675 | 2.05109 |
AA | 1974-06-10 | 6.645797 | 6.720891 | 6.514383 | 6.720891 | 194,424 | 2.074267 |
AA | 1974-06-11 | 6.720891 | 6.720891 | 6.60825 | 6.60825 | 334,249 | 2.039502 |
AA | 1974-06-12 | 6.458063 | 6.458063 | 6.157688 | 6.420516 | 296,296 | 1.981561 |
AA | 1974-06-13 | 6.420516 | 6.420516 | 6.345422 | 6.382969 | 79,234 | 1.969975 |
AA | 1974-06-14 | 6.364195 | 6.364195 | 6.251555 | 6.345422 | 153,808 | 1.958385 |
AA | 1974-06-17 | 6.326648 | 6.326648 | 6.270328 | 6.307875 | 92,551 | 1.946797 |
AA | 1974-06-18 | 6.307875 | 6.382969 | 6.270328 | 6.270328 | 56,596 | 1.935209 |
AA | 1974-06-19 | 6.270328 | 6.345422 | 6.251555 | 6.307875 | 157,803 | 1.946797 |
AA | 1974-06-20 | 6.307875 | 6.382969 | 6.232781 | 6.232781 | 328,256 | 1.923621 |
AA | 1974-06-21 | 6.214008 | 6.214008 | 6.138914 | 6.195234 | 185,768 | 1.912035 |
AA | 1974-06-24 | 6.195234 | 6.232781 | 6.176461 | 6.232781 | 74,573 | 1.923621 |
AA | 1974-06-25 | 6.232781 | 6.420516 | 6.232781 | 6.382969 | 97,878 | 1.969975 |
AA | 1974-06-26 | 6.382969 | 6.382969 | 6.289102 | 6.289102 | 91,219 | 1.941004 |
AA | 1974-06-27 | 6.289102 | 6.289102 | 6.195234 | 6.232781 | 139,825 | 1.923621 |
AA | 1974-06-28 | 6.270328 | 6.345422 | 6.270328 | 6.345422 | 31,294 | 1.958385 |
AA | 1974-07-01 | 6.401742 | 6.533156 | 6.401742 | 6.533156 | 79,234 | 2.016327 |
AA | 1974-07-02 | 6.533156 | 6.60825 | 6.514383 | 6.55193 | 117,853 | 2.02212 |
AA | 1974-07-03 | 6.55193 | 6.55193 | 6.458063 | 6.476836 | 85,893 | 1.998945 |
AA | 1974-07-05 | 6.533156 | 6.589477 | 6.533156 | 6.55193 | 43,945 | 2.02212 |
AA | 1974-07-08 | 6.476836 | 6.476836 | 6.420516 | 6.439289 | 82,563 | 1.987358 |
AA | 1974-07-09 | 6.458063 | 6.66457 | 6.458063 | 6.495609 | 177,778 | 2.004739 |
AA | 1974-07-10 | 6.495609 | 6.55193 | 6.476836 | 6.533156 | 214,399 | 2.016327 |
AA | 1974-07-11 | 6.533156 | 6.833531 | 6.495609 | 6.758438 | 286,975 | 2.085855 |
AA | 1974-07-12 | 6.871078 | 7.133906 | 6.871078 | 7.133906 | 251,685 | 2.201736 |
AA | 1974-07-15 | 7.133906 | 7.190227 | 7.002492 | 7.058813 | 426,800 | 2.178561 |
AA | 1974-07-16 | 7.058813 | 7.096359 | 6.908625 | 7.021266 | 167,124 | 2.16697 |
AA | 1974-07-17 | 7.021266 | 7.434281 | 7.021266 | 7.396734 | 290,304 | 2.282852 |
AA | 1974-07-18 | 7.396734 | 7.490602 | 7.302867 | 7.321641 | 432,127 | 2.259676 |
AA | 1974-07-19 | 7.321641 | 7.396734 | 6.983719 | 7.246547 | 253,683 | 2.236501 |
AA | 1974-07-22 | 7.26532 | 7.509375 | 7.26532 | 7.509375 | 65,252 | 2.317617 |
AA | 1974-07-23 | 7.509375 | 7.622016 | 7.359188 | 7.434281 | 331,586 | 2.294441 |
AA | 1974-07-24 | 7.396734 | 7.396734 | 7.321641 | 7.359188 | 153,808 | 2.271265 |
AA | 1974-07-25 | 7.359188 | 7.396734 | 7.246547 | 7.340414 | 135,830 | 2.26547 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.