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