symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
A | 2016-08-01T12:00:00 | 48.110001 | 48.630001 | 46.09 | 46.98 | 45,191,400 |
A | 2016-09-01T12:00:00 | 47.029999 | 47.389999 | 44.470001 | 47.09 | 38,864,400 |
A | 2016-10-01T12:00:00 | 46.82 | 48.150002 | 43.110001 | 43.57 | 37,262,700 |
A | 2016-11-01T12:00:00 | 43.73 | 47.799999 | 43.139999 | 43.98 | 53,250,600 |
A | 2016-12-01T13:00:00 | 44.080002 | 46.919998 | 42.919998 | 45.560001 | 34,086,300 |
A | 2017-01-01T13:00:00 | 45.93 | 49.48 | 45.740002 | 48.970001 | 45,134,900 |
A | 2017-02-01T13:00:00 | 48.93 | 51.939999 | 48.470001 | 51.299999 | 39,156,200 |
A | 2017-03-01T13:00:00 | 51.619999 | 54.82 | 50.860001 | 52.869999 | 40,890,100 |
A | 2017-04-01T12:00:00 | 52.900002 | 55.509998 | 52.259998 | 55.049999 | 32,352,600 |
A | 2017-05-01T12:00:00 | 55.5 | 60.810001 | 55.360001 | 60.34 | 50,926,000 |
A | 2017-06-01T12:00:00 | 60.009998 | 61.150002 | 58.119999 | 59.310001 | 42,766,500 |
A | 2017-07-01T12:00:00 | 59.59 | 61.84 | 59.07 | 59.790001 | 32,314,200 |
A | 2017-08-01T12:00:00 | 60.040001 | 64.830002 | 58.220001 | 64.720001 | 43,422,600 |
A | 2017-09-01T12:00:00 | 64.900002 | 66.449997 | 63.720001 | 64.199997 | 28,129,800 |
A | 2017-10-01T12:00:00 | 64.290001 | 68.519997 | 64.209999 | 68.029999 | 31,472,500 |
A | 2017-11-01T12:00:00 | 68.199997 | 70.93 | 66.25 | 69.239998 | 41,983,700 |
A | 2017-12-01T13:00:00 | 69.190002 | 70 | 65.599998 | 66.970001 | 36,036,200 |
A | 2018-01-01T13:00:00 | 67.419998 | 75 | 67.339996 | 73.43 | 38,581,500 |
A | 2018-02-01T13:00:00 | 73.18 | 74.989998 | 65.029999 | 68.589996 | 62,904,900 |
A | 2018-03-01T13:00:00 | 68.470001 | 71.529999 | 65.809998 | 66.900002 | 48,720,500 |
A | 2018-04-01T12:00:00 | 66.650002 | 70.290001 | 63.380001 | 65.739998 | 54,743,900 |
A | 2018-05-01T12:00:00 | 65.629997 | 70.449997 | 60.700001 | 61.919998 | 73,189,900 |
A | 2018-06-01T12:00:00 | 62.470001 | 66.75 | 60.419998 | 61.84 | 64,342,400 |
A | 2018-07-01T12:00:00 | 61.360001 | 66.830002 | 60.790001 | 66.040001 | 37,941,900 |
A | 2018-08-01T12:00:00 | 65.839996 | 68.150002 | 64.220001 | 67.540001 | 56,324,900 |
A | 2018-09-01T12:00:00 | 67.339996 | 71.459999 | 66.760002 | 70.540001 | 35,878,100 |
A | 2018-10-01T12:00:00 | 70.68 | 72.370003 | 61.009998 | 64.790001 | 65,097,000 |
A | 2018-11-01T12:00:00 | 65.07 | 72.650002 | 62.400002 | 72.349998 | 62,405,400 |
A | 2018-12-01T13:00:00 | 73.330002 | 75.110001 | 62.220001 | 67.459999 | 50,474,000 |
A | 2019-01-01T13:00:00 | 66.5 | 76.309998 | 62 | 76.050003 | 44,194,500 |
A | 2019-02-01T13:00:00 | 76.160004 | 79.839996 | 74.760002 | 79.440002 | 35,941,700 |
A | 2019-03-01T13:00:00 | 80 | 82.269997 | 77.400002 | 80.379997 | 32,806,600 |
A | 2019-04-01T12:00:00 | 80.959999 | 82.239998 | 73.760002 | 78.5 | 41,866,300 |
A | 2019-05-01T12:00:00 | 78.489998 | 79.559998 | 66.029999 | 67.050003 | 77,266,900 |
A | 2019-06-01T12:00:00 | 67.040001 | 74.699997 | 66.410004 | 74.669998 | 40,936,700 |
A | 2019-07-01T12:00:00 | 75.599998 | 76.93 | 68.099998 | 69.410004 | 60,671,300 |
A | 2019-08-01T12:00:00 | 69.629997 | 72.769997 | 65.349998 | 71.110001 | 56,018,500 |
A | 2019-09-01T12:00:00 | 70.699997 | 78.739998 | 69.480003 | 76.629997 | 52,301,200 |
A | 2019-10-01T12:00:00 | 76.5 | 76.889999 | 71.730003 | 75.75 | 34,335,000 |
A | 2019-11-01T12:00:00 | 76.510002 | 81.339996 | 74.940002 | 80.769997 | 34,217,000 |
A | 2019-12-01T13:00:00 | 80.779999 | 85.68 | 79.169998 | 85.309998 | 33,017,300 |
A | 2020-01-01T13:00:00 | 85.900002 | 90.639999 | 82.339996 | 82.559998 | 38,918,800 |
A | 2020-02-01T13:00:00 | 83.290001 | 86.080002 | 74.169998 | 77.07 | 43,628,100 |
A | 2020-03-01T13:00:00 | 77.309998 | 85 | 61.130001 | 71.620003 | 70,839,900 |
A | 2020-04-01T12:00:00 | 69.470001 | 80.349998 | 68.139999 | 76.660004 | 44,109,700 |
A | 2020-05-01T12:00:00 | 75.550003 | 88.489998 | 73.419998 | 88.139999 | 47,807,100 |
A | 2020-06-01T12:00:00 | 88.040001 | 93.040001 | 83.709999 | 88.370003 | 37,447,300 |
A | 2020-07-01T12:00:00 | 88.889999 | 98.089996 | 87.300003 | 96.330002 | 32,368,100 |
A | 2020-08-01T12:00:00 | 96.940002 | 101.040001 | 94.529999 | 100.419998 | 27,201,000 |
A | 2020-09-01T12:00:00 | 100.919998 | 103.660004 | 94.760002 | 100.940002 | 27,415,800 |
A | 2020-10-01T12:00:00 | 101.769997 | 107.620003 | 99.809998 | 102.089996 | 22,028,100 |
A | 2020-11-01T12:00:00 | 103.519997 | 118.959999 | 103.290001 | 116.900002 | 41,211,400 |
A | 2020-12-01T13:00:00 | 117.580002 | 120.239998 | 113.160004 | 118.489998 | 35,544,100 |
A | 2021-01-01T13:00:00 | 118.940002 | 129.339996 | 117.110001 | 120.169998 | 33,136,600 |
A | 2021-02-01T13:00:00 | 120.690002 | 136.979996 | 120.18 | 122.07 | 33,224,600 |
A | 2021-03-01T13:00:00 | 123.050003 | 128.479996 | 112.470001 | 127.139999 | 39,710,100 |
A | 2021-04-01T12:00:00 | 128 | 137.830002 | 127.010002 | 133.639999 | 33,182,700 |
A | 2021-05-01T12:00:00 | 134.289993 | 139.210007 | 127.129997 | 138.130005 | 28,547,900 |
A | 2021-06-01T12:00:00 | 139.169998 | 148.839996 | 135.570007 | 147.809998 | 38,583,500 |
A | 2021-07-01T12:00:00 | 147.770004 | 153.600006 | 146.949997 | 153.229996 | 38,946,300 |
A | 2021-08-01T12:00:00 | 154.050003 | 177.190002 | 152.520004 | 175.470001 | 36,990,100 |
A | 2021-09-01T12:00:00 | 175.039993 | 179.570007 | 157.460007 | 157.529999 | 29,920,800 |
A | 2021-10-01T12:00:00 | 157.149994 | 159.919998 | 146.300003 | 157.490005 | 28,862,200 |
A | 2021-11-01T12:00:00 | 157.380005 | 165.679993 | 149.699997 | 150.899994 | 34,255,700 |
A | 2021-12-01T13:00:00 | 151.119995 | 162.619995 | 147.720001 | 159.649994 | 33,711,900 |
A | 2022-01-01T13:00:00 | 159 | 159.440002 | 131.220001 | 139.320007 | 40,101,000 |
A | 2022-02-01T13:00:00 | 140.529999 | 145.100006 | 123.059998 | 130.360001 | 42,312,800 |
A | 2022-03-01T13:00:00 | 130.830002 | 140.199997 | 126.900002 | 132.330002 | 46,251,400 |
A | 2022-04-01T12:00:00 | 134.179993 | 137.080002 | 117.239998 | 119.269997 | 43,916,800 |
A | 2022-05-01T12:00:00 | 118.379997 | 130.770004 | 112.639999 | 127.559998 | 45,551,500 |
A | 2022-06-01T12:00:00 | 127.860001 | 131.199997 | 112.519997 | 118.769997 | 35,110,300 |
A | 2022-07-01T12:00:00 | 118.790001 | 134.5 | 113.019997 | 134.100006 | 27,261,300 |
A | 2022-08-01T12:00:00 | 133.509995 | 149 | 127.160004 | 128.25 | 32,066,400 |
A | 2022-09-01T12:00:00 | 127.629997 | 140 | 120.599998 | 121.550003 | 31,680,800 |
A | 2022-10-01T12:00:00 | 122.730003 | 139.309998 | 121.68 | 138.350006 | 27,011,100 |
A | 2022-11-01T12:00:00 | 139.5 | 157.440002 | 130.660004 | 154.979996 | 30,737,200 |
A | 2022-12-01T13:00:00 | 156.729996 | 160.259995 | 145.880005 | 149.649994 | 25,282,200 |
A | 2023-01-01T13:00:00 | 151.960007 | 159.589996 | 143.009995 | 152.080002 | 25,394,900 |
A | 2023-02-01T13:00:00 | 153.309998 | 157.309998 | 138.720001 | 141.970001 | 23,987,500 |
A | 2023-03-01T13:00:00 | 138.580002 | 145.440002 | 128.220001 | 138.339996 | 38,085,900 |
A | 2023-04-01T12:00:00 | 137.419998 | 141.479996 | 128.110001 | 135.429993 | 27,783,900 |
A | 2023-05-01T12:00:00 | 136.020004 | 137.160004 | 113.279999 | 115.669998 | 46,206,000 |
A | 2023-06-01T12:00:00 | 116.970001 | 123.18 | 114.160004 | 120.25 | 51,386,600 |
A | 2023-07-01T12:00:00 | 120.019997 | 130 | 115.660004 | 121.769997 | 38,312,400 |
A | 2023-08-01T12:00:00 | 121.779999 | 129.990005 | 117.330002 | 121.07 | 41,877,200 |
A | 2023-09-01T12:00:00 | 122.690002 | 123.68 | 113.709999 | 113.989998 | 6,887,000 |
A | 2023-09-09T04:03:01 | 116.010002 | 116.209999 | 113.709999 | 113.989998 | 1,789,767 |
AAL | 2005-10-01T12:00:00 | 20.9 | 25.35 | 20.85 | 24.68 | 19,199,100 |
AAL | 2005-11-01T13:00:00 | 24.700001 | 34.549999 | 24.690001 | 33.59 | 19,402,500 |
AAL | 2005-12-01T13:00:00 | 34 | 38.799999 | 31.379999 | 37.139999 | 10,610,800 |
AAL | 2006-01-01T13:00:00 | 37.200001 | 40.599998 | 28.299999 | 29.34 | 17,765,200 |
AAL | 2006-02-01T13:00:00 | 29.1 | 35.02 | 28.35 | 33.09 | 11,538,800 |
AAL | 2006-03-01T13:00:00 | 33.09 | 40.02 | 31.32 | 40 | 22,842,200 |
AAL | 2006-04-01T13:00:00 | 40 | 44.700001 | 36.189999 | 43.259998 | 28,442,700 |
AAL | 2006-05-01T12:00:00 | 43.189999 | 52.18 | 42.759998 | 46.700001 | 30,935,800 |
AAL | 2006-06-01T12:00:00 | 45.68 | 50.900002 | 41 | 50.540001 | 36,790,100 |
AAL | 2006-07-01T12:00:00 | 50.630001 | 56.41 | 44.75 | 45.689999 | 36,524,900 |
AAL | 2006-08-01T12:00:00 | 45.599998 | 47.029999 | 36.799999 | 42.25 | 39,158,500 |
AAL | 2006-09-01T12:00:00 | 42.400002 | 48.290001 | 38.799999 | 44.330002 | 35,609,900 |
AAL | 2006-10-01T12:00:00 | 45 | 51.650002 | 43.810001 | 49.860001 | 41,267,700 |