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 | 1974-07-26 | 7.340414 | 7.340414 | 7.284094 | 7.302867 | 181,107 | 2.253883 |
AA | 1974-07-29 | 7.209 | 7.209 | 7.133906 | 7.15268 | 290,970 | 2.20753 |
AA | 1974-07-30 | 7.15268 | 7.246547 | 7.040039 | 7.096359 | 267,665 | 2.190149 |
AA | 1974-07-31 | 7.077586 | 7.077586 | 6.946172 | 7.021266 | 39,284 | 2.16697 |
AA | 1974-08-01 | 7.021266 | 7.133906 | 6.927398 | 6.964945 | 35,955 | 2.14959 |
AA | 1974-08-02 | 6.983719 | 7.115133 | 6.983719 | 7.077586 | 131,835 | 2.184353 |
AA | 1974-08-05 | 7.077586 | 7.190227 | 7.058813 | 7.190227 | 102,538 | 2.235007 |
AA | 1974-08-06 | 7.209 | 7.509375 | 7.209 | 7.26532 | 577,278 | 2.258347 |
AA | 1974-08-07 | 7.26532 | 7.471828 | 7.26532 | 7.453055 | 88,556 | 2.316703 |
AA | 1974-08-08 | 7.453055 | 7.471828 | 7.26532 | 7.359188 | 326,925 | 2.287527 |
AA | 1974-08-09 | 7.359188 | 7.471828 | 7.302867 | 7.377961 | 206,409 | 2.293363 |
AA | 1974-08-12 | 7.377961 | 7.434281 | 7.284094 | 7.302867 | 55,264 | 2.27002 |
AA | 1974-08-13 | 7.284094 | 7.284094 | 7.021266 | 7.021266 | 115,855 | 2.182486 |
AA | 1974-08-14 | 7.021266 | 7.077586 | 6.927398 | 7.058813 | 102,538 | 2.194159 |
AA | 1974-08-15 | 7.058813 | 7.246547 | 7.058813 | 7.077586 | 211,735 | 2.199992 |
AA | 1974-08-16 | 7.077586 | 7.209 | 6.983719 | 6.983719 | 114,524 | 2.170815 |
AA | 1974-08-19 | 6.927398 | 6.927398 | 6.852305 | 6.908625 | 68,581 | 2.147472 |
AA | 1974-08-20 | 6.946172 | 7.058813 | 6.946172 | 6.964945 | 49,938 | 2.164981 |
AA | 1974-08-21 | 6.964945 | 7.021266 | 6.927398 | 6.946172 | 53,933 | 2.159144 |
AA | 1974-08-22 | 6.946172 | 6.983719 | 6.833531 | 6.946172 | 149,147 | 2.159144 |
AA | 1974-08-23 | 6.871078 | 6.871078 | 6.60825 | 6.60825 | 954,141 | 2.054104 |
AA | 1974-08-26 | 6.514383 | 6.514383 | 6.307875 | 6.382969 | 217,062 | 1.984079 |
AA | 1974-08-27 | 6.382969 | 6.420516 | 6.176461 | 6.214008 | 105,202 | 1.931558 |
AA | 1974-08-28 | 6.214008 | 6.345422 | 6.157688 | 6.157688 | 288,972 | 1.914054 |
AA | 1974-08-29 | 6.082594 | 6.082594 | 6.045047 | 6.06382 | 71,910 | 1.884874 |
AA | 1974-08-30 | 6.176461 | 6.307875 | 6.176461 | 6.270328 | 249,022 | 1.949065 |
AA | 1974-09-03 | 6.270328 | 6.307875 | 6.195234 | 6.232781 | 100,541 | 1.937394 |
AA | 1974-09-04 | 6.157688 | 6.157688 | 6.045047 | 6.138914 | 144,486 | 1.908217 |
AA | 1974-09-05 | 6.232781 | 6.533156 | 6.232781 | 6.533156 | 267,665 | 2.030763 |
AA | 1974-09-06 | 6.533156 | 6.683344 | 6.420516 | 6.60825 | 304,952 | 2.054104 |
AA | 1974-09-09 | 6.533156 | 6.533156 | 6.345422 | 6.382969 | 54,598 | 1.984079 |
AA | 1974-09-10 | 6.382969 | 6.401742 | 6.307875 | 6.326648 | 149,813 | 1.966571 |
AA | 1974-09-11 | 6.326648 | 6.458063 | 6.307875 | 6.458063 | 149,813 | 2.007422 |
AA | 1974-09-12 | 6.458063 | 6.458063 | 6.307875 | 6.364195 | 85,227 | 1.978242 |
AA | 1974-09-13 | 6.289102 | 6.289102 | 6.045047 | 6.082594 | 152,476 | 1.890709 |
AA | 1974-09-16 | 6.082594 | 6.232781 | 6.0075 | 6.157688 | 108,531 | 1.914054 |
AA | 1974-09-17 | 6.270328 | 6.420516 | 6.270328 | 6.307875 | 104,536 | 1.960736 |
AA | 1974-09-18 | 6.307875 | 6.326648 | 6.195234 | 6.232781 | 81,898 | 1.937394 |
AA | 1974-09-19 | 6.345422 | 6.758438 | 6.345422 | 6.739664 | 117,853 | 2.094953 |
AA | 1974-09-20 | 6.739664 | 6.758438 | 6.570703 | 6.720891 | 93,883 | 2.089118 |
AA | 1974-09-23 | 6.720891 | 6.739664 | 6.458063 | 6.533156 | 125,843 | 2.030763 |
AA | 1974-09-24 | 6.514383 | 6.514383 | 6.458063 | 6.458063 | 52,601 | 2.007422 |
AA | 1974-09-25 | 6.458063 | 6.683344 | 6.439289 | 6.458063 | 209,738 | 2.007422 |
AA | 1974-09-26 | 6.420516 | 6.420516 | 6.232781 | 6.232781 | 212,401 | 1.937394 |
AA | 1974-09-27 | 6.195234 | 6.195234 | 5.95118 | 5.969953 | 104,536 | 1.855697 |
AA | 1974-09-30 | 5.782219 | 5.782219 | 5.556938 | 5.707125 | 213,067 | 1.774 |
AA | 1974-10-01 | 5.707125 | 5.782219 | 5.594484 | 5.707125 | 247,690 | 1.774 |
AA | 1974-10-02 | 5.707125 | 5.894859 | 5.688352 | 5.707125 | 152,476 | 1.774 |
AA | 1974-10-03 | 5.688352 | 5.688352 | 5.538164 | 5.538164 | 279,650 | 1.721479 |
AA | 1974-10-04 | 5.538164 | 5.556938 | 5.481844 | 5.519391 | 120,516 | 1.715644 |
AA | 1974-10-07 | 5.519391 | 5.688352 | 5.519391 | 5.688352 | 209,738 | 1.768165 |
AA | 1974-10-08 | 5.650805 | 5.650805 | 5.012508 | 5.012508 | 765,044 | 1.558085 |
AA | 1974-10-09 | 5.031281 | 5.40675 | 5.031281 | 5.40675 | 341,573 | 1.680632 |
AA | 1974-10-10 | 5.40675 | 5.519391 | 5.256563 | 5.331656 | 492,052 | 1.657289 |
AA | 1974-10-11 | 5.331656 | 5.46307 | 5.219016 | 5.369203 | 414,815 | 1.668961 |
AA | 1974-10-14 | 5.444297 | 5.932406 | 5.444297 | 5.707125 | 286,309 | 1.774 |
AA | 1974-10-15 | 5.688352 | 5.688352 | 5.331656 | 5.40675 | 302,955 | 1.680632 |
AA | 1974-10-16 | 5.40675 | 5.481844 | 5.237789 | 5.256563 | 375,531 | 1.633947 |
AA | 1974-10-17 | 5.256563 | 5.35043 | 5.256563 | 5.312883 | 221,723 | 1.651453 |
AA | 1974-10-18 | 5.312883 | 5.312883 | 5.200242 | 5.219016 | 193,092 | 1.622276 |
AA | 1974-10-21 | 5.219016 | 5.444297 | 5.106375 | 5.40675 | 298,294 | 1.680632 |
AA | 1974-10-22 | 5.40675 | 5.707125 | 5.256563 | 5.387977 | 283,645 | 1.674795 |
AA | 1974-10-23 | 5.369203 | 5.369203 | 5.256563 | 5.275336 | 87,224 | 1.639782 |
AA | 1974-10-24 | 5.237789 | 5.237789 | 5.106375 | 5.143922 | 71,244 | 1.598934 |
AA | 1974-10-25 | 5.143922 | 5.294109 | 5.106375 | 5.162695 | 227,050 | 1.604768 |
AA | 1974-10-28 | 5.162695 | 5.294109 | 5.068828 | 5.181469 | 75,905 | 1.610605 |
AA | 1974-10-29 | 5.294109 | 5.35043 | 5.294109 | 5.312883 | 119,850 | 1.651453 |
AA | 1974-10-30 | 5.312883 | 5.556938 | 5.294109 | 5.46307 | 263,005 | 1.698138 |
AA | 1974-10-31 | 5.40675 | 5.40675 | 4.956188 | 4.956188 | 320,932 | 1.540579 |
AA | 1974-11-01 | 4.956188 | 4.974961 | 4.730906 | 4.806 | 358,219 | 1.493895 |
AA | 1974-11-04 | 4.806 | 4.843547 | 4.655813 | 4.768453 | 111,194 | 1.482223 |
AA | 1974-11-05 | 4.768453 | 4.993734 | 4.768453 | 4.993734 | 326,259 | 1.55225 |
AA | 1974-11-06 | 4.993734 | 5.087602 | 4.824773 | 4.843547 | 173,117 | 1.505564 |
AA | 1974-11-07 | 4.843547 | 4.899867 | 4.618266 | 4.618266 | 167,124 | 1.435539 |
AA | 1974-11-08 | 4.618266 | 4.824773 | 4.618266 | 4.655813 | 260,341 | 1.463151 |
AA | 1974-11-11 | 4.674586 | 4.730906 | 4.674586 | 4.730906 | 125,843 | 1.48675 |
AA | 1974-11-12 | 4.730906 | 4.730906 | 4.655813 | 4.655813 | 415,481 | 1.463151 |
AA | 1974-11-13 | 4.655813 | 4.768453 | 4.655813 | 4.74968 | 203,079 | 1.492649 |
AA | 1974-11-14 | 4.806 | 4.993734 | 4.806 | 4.843547 | 221,057 | 1.522147 |
AA | 1974-11-15 | 4.843547 | 4.881094 | 4.637039 | 4.655813 | 179,775 | 1.463151 |
AA | 1974-11-18 | 4.618266 | 4.618266 | 4.392984 | 4.392984 | 379,526 | 1.380553 |
AA | 1974-11-19 | 4.392984 | 4.468078 | 4.299117 | 4.317891 | 247,025 | 1.356954 |
AA | 1974-11-20 | 4.317891 | 4.392984 | 4.317891 | 4.317891 | 97,878 | 1.356954 |
AA | 1974-11-21 | 4.317891 | 4.505625 | 4.317891 | 4.430531 | 117,853 | 1.392353 |
AA | 1974-11-22 | 4.505625 | 4.580719 | 4.505625 | 4.580719 | 284,977 | 1.439551 |
AA | 1974-11-25 | 4.580719 | 4.618266 | 4.411758 | 4.449305 | 239,700 | 1.398252 |
AA | 1974-11-26 | 4.449305 | 4.580719 | 4.392984 | 4.468078 | 70,578 | 1.404153 |
AA | 1974-11-27 | 4.505625 | 4.693359 | 4.505625 | 4.561945 | 201,082 | 1.433651 |
AA | 1974-11-29 | 4.580719 | 4.674586 | 4.580719 | 4.674586 | 29,297 | 1.46905 |
AA | 1974-12-02 | 4.674586 | 4.730906 | 4.599492 | 4.655813 | 173,783 | 1.463151 |
AA | 1974-12-03 | 4.618266 | 4.618266 | 4.468078 | 4.486852 | 252,351 | 1.410051 |
AA | 1974-12-04 | 4.486852 | 4.505625 | 4.017516 | 4.073836 | 664,503 | 1.280257 |
AA | 1974-12-05 | 4.073836 | 4.111383 | 3.904875 | 3.904875 | 494,715 | 1.227158 |
AA | 1974-12-06 | 3.904875 | 3.998742 | 3.904875 | 3.961195 | 290,304 | 1.244858 |
AA | 1974-12-09 | 3.961195 | 3.979969 | 3.886102 | 3.942422 | 113,192 | 1.238958 |
AA | 1974-12-10 | 4.017516 | 4.167703 | 4.017516 | 4.130156 | 171,119 | 1.297956 |
AA | 1974-12-11 | 4.130156 | 4.167703 | 4.055063 | 4.073836 | 111,194 | 1.280257 |
AA | 1974-12-12 | 4.073836 | 4.167703 | 4.073836 | 4.111383 | 150,479 | 1.292056 |
AA | 1974-12-13 | 4.111383 | 4.130156 | 4.092609 | 4.130156 | 145,152 | 1.297956 |
AA | 1974-12-16 | 4.092609 | 4.092609 | 4.017516 | 4.055063 | 247,690 | 1.274356 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.