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 | 1974-12-17 | 4.055063 | 4.092609 | 4.036289 | 4.055063 | 155,139 | 1.274356 |
AA | 1974-12-18 | 4.055063 | 4.242797 | 4.055063 | 4.186477 | 157,137 | 1.315655 |
AA | 1974-12-19 | 4.186477 | 4.224023 | 4.14893 | 4.167703 | 203,745 | 1.309756 |
AA | 1974-12-20 | 4.20525 | 4.317891 | 4.20525 | 4.317891 | 79,900 | 1.356954 |
AA | 1974-12-23 | 4.317891 | 4.411758 | 4.280344 | 4.374211 | 149,147 | 1.374653 |
AA | 1974-12-24 | 4.374211 | 4.430531 | 4.355438 | 4.374211 | 53,267 | 1.374653 |
AA | 1974-12-26 | 4.430531 | 4.505625 | 4.430531 | 4.468078 | 89,888 | 1.404153 |
AA | 1974-12-27 | 4.468078 | 4.468078 | 4.411758 | 4.411758 | 113,858 | 1.386453 |
AA | 1974-12-30 | 4.411758 | 4.430531 | 4.355438 | 4.374211 | 63,254 | 1.374653 |
AA | 1974-12-31 | 4.411758 | 4.505625 | 4.411758 | 4.486852 | 146,484 | 1.410051 |
AA | 1975-01-02 | 4.486852 | 4.543172 | 4.449305 | 4.486852 | 106,533 | 1.410051 |
AA | 1975-01-03 | 4.486852 | 4.561945 | 4.449305 | 4.486852 | 115,189 | 1.410051 |
AA | 1975-01-06 | 4.486852 | 4.524398 | 4.449305 | 4.505625 | 287,640 | 1.415951 |
AA | 1975-01-07 | 4.505625 | 4.505625 | 4.411758 | 4.430531 | 245,693 | 1.392353 |
AA | 1975-01-08 | 4.430531 | 4.430531 | 4.355438 | 4.355438 | 67,915 | 1.368755 |
AA | 1975-01-09 | 4.336664 | 4.336664 | 4.14893 | 4.242797 | 217,062 | 1.333354 |
AA | 1975-01-10 | 4.317891 | 4.430531 | 4.317891 | 4.317891 | 229,713 | 1.356954 |
AA | 1975-01-13 | 4.317891 | 4.392984 | 4.280344 | 4.317891 | 346,234 | 1.356954 |
AA | 1975-01-14 | 4.317891 | 4.392984 | 4.299117 | 4.355438 | 177,778 | 1.368755 |
AA | 1975-01-15 | 4.336664 | 4.336664 | 4.280344 | 4.299117 | 69,913 | 1.351054 |
AA | 1975-01-16 | 4.299117 | 4.299117 | 4.242797 | 4.299117 | 1,074,657 | 1.351054 |
AA | 1975-01-17 | 4.299117 | 4.317891 | 4.242797 | 4.26157 | 71,910 | 1.339254 |
AA | 1975-01-20 | 4.26157 | 4.317891 | 4.073836 | 4.317891 | 101,207 | 1.356954 |
AA | 1975-01-21 | 4.317891 | 4.355438 | 4.20525 | 4.280344 | 278,985 | 1.345154 |
AA | 1975-01-22 | 4.280344 | 4.355438 | 4.242797 | 4.355438 | 37,953 | 1.368755 |
AA | 1975-01-23 | 4.355438 | 4.468078 | 4.317891 | 4.430531 | 86,558 | 1.392353 |
AA | 1975-01-24 | 4.430531 | 4.599492 | 4.411758 | 4.505625 | 384,852 | 1.415951 |
AA | 1975-01-27 | 4.730906 | 4.899867 | 4.730906 | 4.86232 | 416,812 | 1.528048 |
AA | 1975-01-28 | 4.937414 | 5.106375 | 4.937414 | 4.993734 | 259,010 | 1.569347 |
AA | 1975-01-29 | 4.993734 | 5.050055 | 4.937414 | 5.050055 | 241,698 | 1.587047 |
AA | 1975-01-30 | 5.050055 | 5.162695 | 4.956188 | 4.956188 | 304,952 | 1.557548 |
AA | 1975-01-31 | 4.956188 | 5.106375 | 4.918641 | 5.068828 | 151,144 | 1.592945 |
AA | 1975-02-03 | 5.068828 | 5.087602 | 5.012508 | 5.050055 | 171,119 | 1.587047 |
AA | 1975-02-04 | 5.050055 | 5.068828 | 4.918641 | 5.050055 | 107,865 | 1.587047 |
AA | 1975-02-05 | 5.068828 | 5.162695 | 5.068828 | 5.068828 | 389,513 | 1.592945 |
AA | 1975-02-06 | 5.068828 | 5.181469 | 5.068828 | 5.106375 | 313,608 | 1.604746 |
AA | 1975-02-07 | 4.993734 | 4.993734 | 4.86232 | 4.974961 | 280,316 | 1.579005 |
AA | 1975-02-10 | 4.974961 | 4.993734 | 4.806 | 4.918641 | 115,189 | 1.561129 |
AA | 1975-02-11 | 4.918641 | 4.918641 | 4.86232 | 4.881094 | 37,287 | 1.549212 |
AA | 1975-02-12 | 4.881094 | 4.993734 | 4.824773 | 4.993734 | 109,197 | 1.584963 |
AA | 1975-02-13 | 5.068828 | 5.181469 | 5.068828 | 5.143922 | 299,625 | 1.632631 |
AA | 1975-02-14 | 5.143922 | 5.294109 | 5.068828 | 5.200242 | 140,491 | 1.650506 |
AA | 1975-02-18 | 5.219016 | 5.481844 | 5.219016 | 5.387977 | 111,194 | 1.710092 |
AA | 1975-02-19 | 5.387977 | 5.444297 | 5.312883 | 5.40675 | 107,865 | 1.716051 |
AA | 1975-02-20 | 5.40675 | 5.782219 | 5.40675 | 5.782219 | 212,401 | 1.835221 |
AA | 1975-02-21 | 5.819766 | 6.0075 | 5.819766 | 5.932406 | 302,289 | 1.882889 |
AA | 1975-02-24 | 5.894859 | 5.894859 | 5.763445 | 5.782219 | 237,037 | 1.835221 |
AA | 1975-02-25 | 5.707125 | 5.707125 | 5.444297 | 5.444297 | 157,803 | 1.727968 |
AA | 1975-02-26 | 5.444297 | 5.500617 | 5.369203 | 5.40675 | 183,104 | 1.716051 |
AA | 1975-02-27 | 5.40675 | 5.46307 | 5.369203 | 5.369203 | 223,055 | 1.704134 |
AA | 1975-02-28 | 5.369203 | 5.387977 | 5.219016 | 5.219016 | 93,883 | 1.656465 |
AA | 1975-03-03 | 5.219016 | 5.331656 | 5.181469 | 5.312883 | 289,638 | 1.686259 |
AA | 1975-03-04 | 5.369203 | 5.444297 | 5.369203 | 5.40675 | 597,253 | 1.716051 |
AA | 1975-03-05 | 5.40675 | 5.538164 | 5.387977 | 5.538164 | 116,521 | 1.75776 |
AA | 1975-03-06 | 5.538164 | 5.688352 | 5.481844 | 5.688352 | 155,805 | 1.805428 |
AA | 1975-03-07 | 5.688352 | 6.0075 | 5.669578 | 5.744672 | 239,700 | 1.823304 |
AA | 1975-03-10 | 5.688352 | 5.688352 | 5.538164 | 5.650805 | 112,526 | 1.793511 |
AA | 1975-03-11 | 5.632031 | 5.632031 | 5.538164 | 5.538164 | 314,274 | 1.75776 |
AA | 1975-03-12 | 5.538164 | 5.632031 | 5.538164 | 5.632031 | 274,990 | 1.787553 |
AA | 1975-03-13 | 5.632031 | 5.632031 | 5.538164 | 5.632031 | 123,845 | 1.787553 |
AA | 1975-03-14 | 5.632031 | 5.894859 | 5.632031 | 5.838539 | 195,755 | 1.853096 |
AA | 1975-03-17 | 5.838539 | 5.932406 | 5.782219 | 5.932406 | 307,615 | 1.882889 |
AA | 1975-03-18 | 5.932406 | 6.157688 | 5.876086 | 5.876086 | 401,498 | 1.865015 |
AA | 1975-03-19 | 5.819766 | 5.819766 | 5.594484 | 5.819766 | 300,957 | 1.847139 |
AA | 1975-03-20 | 5.819766 | 5.894859 | 5.744672 | 5.800992 | 231,045 | 1.841179 |
AA | 1975-03-21 | 5.800992 | 5.838539 | 5.725898 | 5.800992 | 109,197 | 1.841179 |
AA | 1975-03-24 | 5.707125 | 5.707125 | 5.594484 | 5.594484 | 290,970 | 1.775636 |
AA | 1975-03-25 | 5.594484 | 5.632031 | 5.481844 | 5.632031 | 201,748 | 1.787553 |
AA | 1975-03-26 | 5.632031 | 5.650805 | 5.594484 | 5.594484 | 171,785 | 1.775636 |
AA | 1975-03-27 | 5.594484 | 5.650805 | 5.575711 | 5.613258 | 133,167 | 1.781595 |
AA | 1975-03-31 | 5.613258 | 5.688352 | 5.594484 | 5.594484 | 201,748 | 1.775636 |
AA | 1975-04-01 | 5.594484 | 5.669578 | 5.519391 | 5.575711 | 198,419 | 1.769677 |
AA | 1975-04-02 | 5.575711 | 5.650805 | 5.575711 | 5.594484 | 184,436 | 1.775636 |
AA | 1975-04-03 | 5.556938 | 5.556938 | 5.40675 | 5.444297 | 155,139 | 1.727968 |
AA | 1975-04-04 | 5.444297 | 5.46307 | 5.387977 | 5.40675 | 113,858 | 1.716051 |
AA | 1975-04-07 | 5.40675 | 5.46307 | 5.331656 | 5.387977 | 77,237 | 1.710092 |
AA | 1975-04-08 | 5.35043 | 5.35043 | 5.256563 | 5.312883 | 260,341 | 1.686259 |
AA | 1975-04-09 | 5.312883 | 5.556938 | 5.294109 | 5.538164 | 251,685 | 1.75776 |
AA | 1975-04-10 | 5.538164 | 5.725898 | 5.538164 | 5.688352 | 321,598 | 1.805428 |
AA | 1975-04-11 | 5.688352 | 5.819766 | 5.650805 | 5.819766 | 228,381 | 1.847139 |
AA | 1975-04-14 | 5.969953 | 6.289102 | 5.969953 | 6.232781 | 499,376 | 1.978225 |
AA | 1975-04-15 | 6.289102 | 6.495609 | 6.289102 | 6.476836 | 456,097 | 2.055686 |
AA | 1975-04-16 | 6.476836 | 6.495609 | 6.420516 | 6.495609 | 574,615 | 2.061643 |
AA | 1975-04-17 | 6.683344 | 6.964945 | 6.683344 | 6.777211 | 520,017 | 2.151022 |
AA | 1975-04-18 | 6.777211 | 6.814758 | 6.683344 | 6.758438 | 492,717 | 2.145063 |
AA | 1975-04-21 | 6.795984 | 7.133906 | 6.795984 | 7.133906 | 358,219 | 2.264235 |
AA | 1975-04-22 | 7.133906 | 7.246547 | 6.983719 | 7.002492 | 340,907 | 2.222523 |
AA | 1975-04-23 | 7.002492 | 7.002492 | 6.795984 | 6.871078 | 450,104 | 2.180815 |
AA | 1975-04-24 | 6.871078 | 6.908625 | 6.833531 | 6.852305 | 376,196 | 2.174855 |
AA | 1975-04-25 | 6.852305 | 6.908625 | 6.777211 | 6.852305 | 123,845 | 2.174855 |
AA | 1975-04-28 | 6.852305 | 6.908625 | 6.814758 | 6.833531 | 861,590 | 2.168897 |
AA | 1975-04-29 | 6.833531 | 6.871078 | 6.795984 | 6.795984 | 158,469 | 2.156979 |
AA | 1975-04-30 | 6.795984 | 6.908625 | 6.758438 | 6.908625 | 183,770 | 2.192732 |
AA | 1975-05-01 | 6.908625 | 7.021266 | 6.889852 | 7.021266 | 263,005 | 2.228483 |
AA | 1975-05-02 | 7.096359 | 7.284094 | 7.096359 | 7.171453 | 407,491 | 2.276149 |
AA | 1975-05-05 | 7.171453 | 7.415508 | 7.171453 | 7.359188 | 187,099 | 2.335736 |
AA | 1975-05-06 | 7.359188 | 7.546922 | 7.359188 | 7.396734 | 1,137,245 | 2.347653 |
AA | 1975-05-07 | 7.396734 | 7.415508 | 7.321641 | 7.377961 | 418,810 | 2.341694 |
AA | 1975-05-08 | 7.359188 | 7.359188 | 7.133906 | 7.227773 | 538,660 | 2.294027 |
AA | 1975-05-09 | 7.227773 | 7.321641 | 7.171453 | 7.209 | 324,261 | 2.288067 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.