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
1973-05-18
5.894859
5.894859
5.757188
5.782219
394,507
1.735444
AA
1973-05-21
5.782219
5.857313
5.682094
5.857313
372,534
1.75798
AA
1973-05-22
5.882344
6.020016
5.882344
5.957438
470,412
1.788033
AA
1973-05-23
5.957438
6.032531
5.882344
5.994984
511,361
1.799301
AA
1973-05-24
5.994984
6.095109
5.982469
6.082594
306,617
1.825596
AA
1973-05-25
6.082594
6.157688
6.032531
6.082594
451,436
1.825596
AA
1973-05-29
6.045047
6.045047
5.932406
5.932406
89,888
1.780519
AA
1973-05-30
5.932406
5.932406
5.857313
5.857313
145,818
1.75798
AA
1973-05-31
5.857313
5.894859
5.794734
5.832281
213,733
1.750469
AA
1973-06-01
5.832281
5.832281
5.707125
5.794734
182,772
1.7392
AA
1973-06-04
5.794734
5.832281
5.769703
5.832281
183,770
1.750469
AA
1973-06-05
5.857313
5.994984
5.857313
5.869828
131,835
1.761737
AA
1973-06-06
5.957438
6.020016
5.957438
5.957438
134,831
1.788033
AA
1973-06-07
5.957438
5.994984
5.869828
5.907375
223,720
1.773006
AA
1973-06-08
5.932406
6.032531
5.932406
6.020016
336,579
1.806815
AA
1973-06-11
6.020016
6.032531
5.957438
5.957438
83,895
1.788033
AA
1973-06-12
5.957438
6.132656
5.957438
6.132656
343,571
1.840623
AA
1973-06-13
6.132656
6.170203
6.082594
6.132656
196,754
1.840623
AA
1973-06-14
6.132656
6.132656
6.0075
6.0075
400,499
1.803057
AA
1973-06-15
5.982469
5.982469
5.857313
5.919891
299,625
1.776764
AA
1973-06-18
5.919891
5.919891
5.907375
5.907375
213,733
1.773006
AA
1973-06-19
5.907375
5.944922
5.882344
5.882344
194,757
1.765494
AA
1973-06-20
5.882344
5.932406
5.882344
5.882344
81,898
1.765494
AA
1973-06-21
5.869828
5.869828
5.782219
5.794734
94,881
1.7392
AA
1973-06-22
5.794734
5.907375
5.794734
5.80725
102,871
1.742956
AA
1973-06-25
5.80725
5.80725
5.744672
5.794734
86,891
1.7392
AA
1973-06-26
5.794734
5.882344
5.794734
5.844797
170,787
1.754226
AA
1973-06-27
5.844797
5.882344
5.782219
5.882344
212,734
1.765494
AA
1973-06-28
5.869828
5.869828
5.80725
5.857313
372,534
1.75798
AA
1973-06-29
5.857313
5.869828
5.782219
5.832281
185,768
1.750469
AA
1973-07-02
5.832281
5.844797
5.782219
5.782219
151,810
1.735444
AA
1973-07-03
5.757188
5.757188
5.682094
5.707125
181,773
1.712906
AA
1973-07-05
5.707125
5.707125
5.682094
5.707125
176,779
1.712906
AA
1973-07-06
5.707125
5.732156
5.682094
5.707125
100,874
1.712906
AA
1973-07-09
5.707125
5.732156
5.669578
5.732156
107,865
1.720418
AA
1973-07-10
5.732156
5.832281
5.732156
5.732156
155,805
1.720418
AA
1973-07-11
5.732156
5.757188
5.707125
5.732156
330,587
1.720418
AA
1973-07-12
5.732156
5.782219
5.707125
5.757188
541,323
1.72793
AA
1973-07-13
5.757188
5.757188
5.694609
5.694609
236,704
1.709149
AA
1973-07-16
5.694609
5.744672
5.694609
5.694609
95,880
1.709149
AA
1973-07-17
5.694609
5.732156
5.632031
5.632031
347,566
1.690367
AA
1973-07-18
5.632031
5.882344
5.607
5.882344
620,225
1.765494
AA
1973-07-19
5.882344
6.157688
5.794734
6.082594
1,158,552
1.825596
AA
1973-07-20
6.082594
6.157688
6.082594
6.132656
207,740
1.840623
AA
1973-07-23
6.157688
6.20775
6.157688
6.195234
224,719
1.859404
AA
1973-07-24
6.120141
6.120141
6.070078
6.095109
221,723
1.829352
AA
1973-07-25
6.182719
6.357938
6.182719
6.307875
685,144
1.893211
AA
1973-07-26
6.307875
6.458063
6.270328
6.408
251,685
1.923263
AA
1973-07-27
6.433031
6.533156
6.433031
6.470578
332,584
1.942044
AA
1973-07-30
6.595734
6.833531
6.595734
6.833531
543,321
2.050978
AA
1973-07-31
6.833531
6.908625
6.60825
6.60825
364,544
1.983364
AA
1973-08-01
6.60825
6.60825
6.408
6.533156
452,434
1.960824
AA
1973-08-02
6.545672
6.783469
6.545672
6.783469
155,805
2.035952
AA
1973-08-03
6.783469
6.8085
6.583219
6.783469
185,768
2.035952
AA
1973-08-06
6.783469
6.958688
6.708375
6.958688
142,821
2.103601
AA
1973-08-07
6.958688
6.983719
6.821016
6.971203
590,262
2.107384
AA
1973-08-08
6.971203
6.971203
6.758438
6.783469
320,599
2.05063
AA
1973-08-09
6.783469
6.833531
6.758438
6.783469
399,501
2.05063
AA
1973-08-10
6.783469
6.795984
6.645797
6.733406
135,830
2.035498
AA
1973-08-13
6.708375
6.708375
6.658313
6.658313
179,775
2.012798
AA
1973-08-14
6.658313
6.658313
6.520641
6.520641
350,562
1.97118
AA
1973-08-15
6.520641
6.658313
6.483094
6.658313
232,709
2.012798
AA
1973-08-16
6.670828
6.758438
6.670828
6.758438
463,421
2.043066
AA
1973-08-17
6.758438
6.8085
6.708375
6.783469
103,870
2.05063
AA
1973-08-20
6.783469
6.858563
6.708375
6.858563
103,870
2.073333
AA
1973-08-21
6.858563
6.908625
6.758438
6.758438
503,371
2.043066
AA
1973-08-22
6.758438
6.8085
6.733406
6.783469
212,734
2.05063
AA
1973-08-23
6.783469
6.883594
6.783469
6.8085
226,717
2.058201
AA
1973-08-24
6.8085
6.821016
6.770953
6.795984
121,848
2.054417
AA
1973-08-27
6.795984
6.8085
6.770953
6.770953
83,895
2.046849
AA
1973-08-28
6.795984
6.858563
6.795984
6.833531
147,815
2.065766
AA
1973-08-29
6.971203
7.108875
6.971203
7.083844
551,311
2.141436
AA
1973-08-30
7.083844
7.158938
7.058813
7.146422
243,695
2.160352
AA
1973-08-31
7.146422
7.271578
7.108875
7.221516
307,615
2.183054
AA
1973-09-04
7.196484
7.196484
7.158938
7.183969
142,821
2.171704
AA
1973-09-05
7.158938
7.158938
7.058813
7.108875
246,692
2.149002
AA
1973-09-06
7.108875
7.183969
7.058813
7.083844
196,754
2.141436
AA
1973-09-07
7.096359
7.171453
7.096359
7.158938
129,838
2.164138
AA
1973-09-10
7.158938
7.209
7.158938
7.183969
331,586
2.171704
AA
1973-09-11
7.183969
7.209
7.158938
7.158938
148,814
2.164138
AA
1973-09-12
7.158938
7.158938
6.983719
7.121391
210,737
2.152786
AA
1973-09-13
7.121391
7.209
7.058813
7.133906
378,527
2.156569
AA
1973-09-14
7.133906
7.146422
7.083844
7.146422
243,695
2.160352
AA
1973-09-17
7.146422
7.221516
7.121391
7.209
269,663
2.179271
AA
1973-09-18
7.234031
7.346672
7.234031
7.334156
306,617
2.217104
AA
1973-09-19
7.359188
7.559438
7.359188
7.534406
600,250
2.27764
AA
1973-09-20
7.509375
7.509375
7.396734
7.434281
355,556
2.247372
AA
1973-09-21
7.434281
7.459313
7.40925
7.459313
380,524
2.25494
AA
1973-09-24
7.40925
7.40925
7.309125
7.359188
256,679
2.224673
AA
1973-09-25
7.359188
7.359188
7.133906
7.334156
640,200
2.217104
AA
1973-09-26
7.334156
7.346672
7.271578
7.321641
274,657
2.21332
AA
1973-09-27
7.321641
7.40925
7.284094
7.384219
415,481
2.232238
AA
1973-09-28
7.384219
7.396734
7.284094
7.359188
319,600
2.224673
AA
1973-10-01
7.359188
7.359188
7.234031
7.346672
214,732
2.220889
AA
1973-10-02
7.346672
7.359188
7.309125
7.346672
245,693
2.220889
AA
1973-10-03
7.359188
7.521891
7.359188
7.509375
357,553
2.270072
AA
1973-10-04
7.521891
7.596984
7.521891
7.559438
415,481
2.285206
AA
1973-10-05
7.559438
7.822266
7.534406
7.822266
466,417
2.364661
AA
1973-10-08
7.822266
8.035031
7.747172
8.022516
431,461
2.425195
AA
1973-10-09
8.022516
8.060063
7.984969
8.01
339,576
2.421412