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 | 1975-05-12 | 7.209 | 7.227773 | 7.058813 | 7.171453 | 157,137 | 2.292148 |
AA | 1975-05-13 | 7.171453 | 7.209 | 7.133906 | 7.171453 | 115,189 | 2.292148 |
AA | 1975-05-14 | 7.171453 | 7.321641 | 7.15268 | 7.209 | 228,381 | 2.304148 |
AA | 1975-05-15 | 7.209 | 7.284094 | 7.171453 | 7.171453 | 275,655 | 2.292148 |
AA | 1975-05-16 | 7.171453 | 7.209 | 7.15268 | 7.190227 | 456,762 | 2.29815 |
AA | 1975-05-19 | 7.133906 | 7.133906 | 6.908625 | 6.908625 | 492,717 | 2.208142 |
AA | 1975-05-20 | 6.908625 | 7.021266 | 6.871078 | 6.908625 | 249,022 | 2.208142 |
AA | 1975-05-21 | 6.908625 | 6.946172 | 6.889852 | 6.908625 | 151,810 | 2.208142 |
AA | 1975-05-22 | 6.908625 | 7.002492 | 6.908625 | 6.983719 | 173,783 | 2.232144 |
AA | 1975-05-23 | 7.096359 | 7.209 | 7.096359 | 7.209 | 168,456 | 2.304148 |
AA | 1975-05-27 | 7.190227 | 7.190227 | 6.946172 | 6.946172 | 131,835 | 2.220143 |
AA | 1975-05-28 | 6.946172 | 6.946172 | 6.833531 | 6.833531 | 303,620 | 2.184141 |
AA | 1975-05-29 | 6.833531 | 6.852305 | 6.758438 | 6.758438 | 168,456 | 2.160138 |
AA | 1975-05-30 | 6.758438 | 6.908625 | 6.720891 | 6.908625 | 208,406 | 2.208142 |
AA | 1975-06-02 | 6.908625 | 6.946172 | 6.795984 | 6.833531 | 107,865 | 2.184141 |
AA | 1975-06-03 | 6.833531 | 6.871078 | 6.758438 | 6.814758 | 302,955 | 2.178141 |
AA | 1975-06-04 | 6.795984 | 6.795984 | 6.66457 | 6.66457 | 125,177 | 2.130134 |
AA | 1975-06-05 | 6.60825 | 6.60825 | 6.514383 | 6.60825 | 148,481 | 2.112139 |
AA | 1975-06-06 | 6.60825 | 6.645797 | 6.458063 | 6.514383 | 130,504 | 2.082135 |
AA | 1975-06-09 | 6.420516 | 6.420516 | 6.307875 | 6.307875 | 203,745 | 2.016129 |
AA | 1975-06-10 | 6.307875 | 6.326648 | 6.176461 | 6.214008 | 261,673 | 1.986128 |
AA | 1975-06-11 | 6.251555 | 6.307875 | 6.251555 | 6.270328 | 313,608 | 2.004129 |
AA | 1975-06-12 | 6.270328 | 6.401742 | 6.251555 | 6.251555 | 169,788 | 1.99813 |
AA | 1975-06-13 | 6.251555 | 6.420516 | 6.195234 | 6.345422 | 324,927 | 2.028131 |
AA | 1975-06-16 | 6.514383 | 6.570703 | 6.514383 | 6.533156 | 193,758 | 2.088135 |
AA | 1975-06-17 | 6.60825 | 6.683344 | 6.60825 | 6.60825 | 246,359 | 2.112139 |
AA | 1975-06-18 | 6.60825 | 6.683344 | 6.589477 | 6.645797 | 284,977 | 2.124137 |
AA | 1975-06-19 | 6.645797 | 6.795984 | 6.60825 | 6.795984 | 312,942 | 2.17214 |
AA | 1975-06-20 | 6.852305 | 7.040039 | 6.852305 | 6.964945 | 676,488 | 2.226144 |
AA | 1975-06-23 | 6.964945 | 6.983719 | 6.908625 | 6.983719 | 273,658 | 2.232144 |
AA | 1975-06-24 | 6.983719 | 7.040039 | 6.946172 | 6.983719 | 491,386 | 2.232144 |
AA | 1975-06-25 | 6.983719 | 7.115133 | 6.983719 | 7.058813 | 276,321 | 2.256146 |
AA | 1975-06-26 | 7.077586 | 7.15268 | 7.077586 | 7.115133 | 159,134 | 2.274147 |
AA | 1975-06-27 | 7.115133 | 7.190227 | 7.115133 | 7.133906 | 97,212 | 2.280148 |
AA | 1975-06-30 | 7.133906 | 7.359188 | 7.133906 | 7.359188 | 268,331 | 2.352153 |
AA | 1975-07-01 | 7.359188 | 7.359188 | 7.227773 | 7.302867 | 241,698 | 2.33415 |
AA | 1975-07-02 | 7.227773 | 7.227773 | 7.096359 | 7.171453 | 434,790 | 2.292148 |
AA | 1975-07-03 | 7.171453 | 7.171453 | 6.983719 | 7.058813 | 427,466 | 2.256146 |
AA | 1975-07-07 | 6.908625 | 6.908625 | 6.795984 | 6.795984 | 313,608 | 2.17214 |
AA | 1975-07-08 | 6.777211 | 6.777211 | 6.739664 | 6.758438 | 129,172 | 2.160138 |
AA | 1975-07-09 | 6.795984 | 6.871078 | 6.795984 | 6.814758 | 193,758 | 2.178141 |
AA | 1975-07-10 | 6.908625 | 7.040039 | 6.908625 | 6.908625 | 254,349 | 2.208142 |
AA | 1975-07-11 | 6.908625 | 6.983719 | 6.833531 | 6.946172 | 88,556 | 2.220143 |
AA | 1975-07-14 | 6.946172 | 7.021266 | 6.814758 | 6.946172 | 225,052 | 2.220143 |
AA | 1975-07-15 | 6.946172 | 7.040039 | 6.927398 | 6.964945 | 77,903 | 2.226144 |
AA | 1975-07-16 | 7.002492 | 7.115133 | 7.002492 | 7.096359 | 246,359 | 2.268144 |
AA | 1975-07-17 | 7.096359 | 7.133906 | 6.908625 | 6.927398 | 120,516 | 2.214142 |
AA | 1975-07-18 | 6.908625 | 6.908625 | 6.833531 | 6.908625 | 314,274 | 2.208142 |
AA | 1975-07-21 | 6.908625 | 6.983719 | 6.908625 | 6.908625 | 78,568 | 2.208142 |
AA | 1975-07-22 | 6.908625 | 6.908625 | 6.833531 | 6.889852 | 284,977 | 2.202142 |
AA | 1975-07-23 | 6.889852 | 6.964945 | 6.871078 | 6.871078 | 58,593 | 2.196143 |
AA | 1975-07-24 | 6.871078 | 6.983719 | 6.833531 | 6.833531 | 298,294 | 2.184141 |
AA | 1975-07-25 | 6.833531 | 6.946172 | 6.833531 | 6.833531 | 136,496 | 2.184141 |
AA | 1975-07-28 | 6.833531 | 6.983719 | 6.720891 | 6.720891 | 274,990 | 2.14814 |
AA | 1975-07-29 | 6.720891 | 6.833531 | 6.533156 | 6.533156 | 915,522 | 2.088135 |
AA | 1975-07-30 | 6.533156 | 6.683344 | 6.514383 | 6.627023 | 173,783 | 2.118137 |
AA | 1975-07-31 | 6.627023 | 6.795984 | 6.627023 | 6.66457 | 99,875 | 2.130134 |
AA | 1975-08-01 | 6.627023 | 6.627023 | 6.570703 | 6.60825 | 89,888 | 2.112139 |
AA | 1975-08-04 | 6.60825 | 6.720891 | 6.570703 | 6.683344 | 63,254 | 2.136138 |
AA | 1975-08-05 | 6.720891 | 6.889852 | 6.720891 | 6.795984 | 160,466 | 2.17214 |
AA | 1975-08-06 | 6.795984 | 6.983719 | 6.795984 | 6.871078 | 247,025 | 2.196143 |
AA | 1975-08-07 | 6.871078 | 7.096359 | 6.833531 | 6.964945 | 196,421 | 2.226144 |
AA | 1975-08-08 | 6.964945 | 7.096359 | 6.946172 | 7.077586 | 107,199 | 2.262146 |
AA | 1975-08-11 | 7.077586 | 7.133906 | 7.040039 | 7.133906 | 239,700 | 2.296474 |
AA | 1975-08-12 | 7.133906 | 7.209 | 7.096359 | 7.096359 | 213,733 | 2.284384 |
AA | 1975-08-13 | 7.096359 | 7.115133 | 6.908625 | 6.908625 | 122,514 | 2.223951 |
AA | 1975-08-14 | 6.889852 | 6.889852 | 6.795984 | 6.795984 | 141,157 | 2.187691 |
AA | 1975-08-15 | 6.833531 | 7.058813 | 6.833531 | 6.983719 | 116,521 | 2.248125 |
AA | 1975-08-18 | 7.021266 | 7.171453 | 7.021266 | 7.096359 | 183,104 | 2.284384 |
AA | 1975-08-19 | 7.096359 | 7.096359 | 6.946172 | 6.964945 | 114,524 | 2.242083 |
AA | 1975-08-20 | 6.908625 | 6.908625 | 6.833531 | 6.871078 | 129,838 | 2.211865 |
AA | 1975-08-21 | 6.871078 | 6.871078 | 6.814758 | 6.833531 | 162,464 | 2.199778 |
AA | 1975-08-22 | 6.833531 | 7.058813 | 6.833531 | 7.040039 | 142,489 | 2.266255 |
AA | 1975-08-25 | 7.040039 | 7.077586 | 7.021266 | 7.021266 | 179,775 | 2.260212 |
AA | 1975-08-26 | 6.908625 | 6.908625 | 6.720891 | 6.720891 | 430,129 | 2.163519 |
AA | 1975-08-27 | 6.702117 | 6.702117 | 6.627023 | 6.683344 | 544,653 | 2.151431 |
AA | 1975-08-28 | 6.683344 | 6.795984 | 6.683344 | 6.720891 | 257,678 | 2.163519 |
AA | 1975-08-29 | 6.777211 | 6.871078 | 6.777211 | 6.852305 | 341,573 | 2.205822 |
AA | 1975-09-02 | 6.852305 | 6.908625 | 6.852305 | 6.852305 | 302,955 | 2.205822 |
AA | 1975-09-03 | 6.852305 | 6.908625 | 6.777211 | 6.889852 | 93,217 | 2.21791 |
AA | 1975-09-04 | 6.908625 | 7.002492 | 6.908625 | 6.983719 | 116,521 | 2.248125 |
AA | 1975-09-05 | 6.983719 | 7.115133 | 6.964945 | 7.077586 | 91,219 | 2.278342 |
AA | 1975-09-08 | 7.077586 | 7.209 | 7.040039 | 7.15268 | 254,349 | 2.302516 |
AA | 1975-09-09 | 7.171453 | 7.302867 | 7.171453 | 7.190227 | 320,266 | 2.314602 |
AA | 1975-09-10 | 7.171453 | 7.171453 | 6.946172 | 6.983719 | 626,550 | 2.248125 |
AA | 1975-09-11 | 6.983719 | 7.021266 | 6.964945 | 6.983719 | 233,042 | 2.248125 |
AA | 1975-09-12 | 6.983719 | 7.096359 | 6.908625 | 6.908625 | 183,104 | 2.223951 |
AA | 1975-09-15 | 6.908625 | 6.946172 | 6.908625 | 6.908625 | 31,960 | 2.223951 |
AA | 1975-09-16 | 6.908625 | 6.983719 | 6.814758 | 6.833531 | 111,194 | 2.199778 |
AA | 1975-09-17 | 6.833531 | 6.871078 | 6.814758 | 6.833531 | 59,259 | 2.199778 |
AA | 1975-09-18 | 6.833531 | 6.946172 | 6.814758 | 6.946172 | 159,800 | 2.236039 |
AA | 1975-09-19 | 6.983719 | 7.096359 | 6.983719 | 7.058813 | 199,750 | 2.272299 |
AA | 1975-09-22 | 7.058813 | 7.115133 | 7.058813 | 7.058813 | 214,399 | 2.272299 |
AA | 1975-09-23 | 7.040039 | 7.040039 | 6.852305 | 6.871078 | 204,411 | 2.211865 |
AA | 1975-09-24 | 6.871078 | 6.983719 | 6.758438 | 6.758438 | 431,461 | 2.175606 |
AA | 1975-09-25 | 6.307875 | 6.307875 | 6.157688 | 6.270328 | 1,018,061 | 2.018477 |
AA | 1975-09-26 | 6.214008 | 6.214008 | 5.932406 | 5.988727 | 797,004 | 1.927827 |
AA | 1975-09-29 | 5.988727 | 6.045047 | 5.969953 | 5.969953 | 151,144 | 1.921784 |
AA | 1975-09-30 | 5.969953 | 5.969953 | 5.857313 | 5.894859 | 193,092 | 1.897612 |
AA | 1975-10-01 | 5.894859 | 5.894859 | 5.819766 | 5.819766 | 226,384 | 1.873438 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.