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
⌀ |
|---|---|---|---|---|---|---|
AAL | 2015-03-01T13:00:00 | 48.200001 | 56.049999 | 46.470001 | 52.779999 | 396,784,200 |
AAL | 2015-04-01T12:00:00 | 51.099998 | 53.470001 | 46.880001 | 48.290001 | 235,685,400 |
AAL | 2015-05-01T12:00:00 | 48.650002 | 50.299999 | 41.32 | 42.369999 | 256,703,000 |
AAL | 2015-06-01T12:00:00 | 42.610001 | 44.380001 | 38.450001 | 39.939999 | 301,070,200 |
AAL | 2015-07-01T12:00:00 | 40.650002 | 43.810001 | 37.799999 | 40.099998 | 256,056,700 |
AAL | 2015-08-01T12:00:00 | 40.240002 | 44.450001 | 34.099998 | 38.98 | 216,640,500 |
AAL | 2015-09-01T12:00:00 | 38.630001 | 44.59 | 37.720001 | 38.830002 | 221,863,000 |
AAL | 2015-10-01T12:00:00 | 38.5 | 46.77 | 37.419998 | 46.220001 | 232,605,200 |
AAL | 2015-11-01T12:00:00 | 46.200001 | 47.09 | 40.450001 | 41.259998 | 138,396,700 |
AAL | 2015-12-01T13:00:00 | 41.470001 | 46.490002 | 40.700001 | 42.349998 | 170,635,500 |
AAL | 2016-01-01T13:00:00 | 41.290001 | 42.740002 | 36.200001 | 38.990002 | 237,116,300 |
AAL | 2016-02-01T13:00:00 | 39 | 41.599998 | 34.759998 | 41 | 184,042,100 |
AAL | 2016-03-01T13:00:00 | 41.439999 | 43.779999 | 40.049999 | 41.009998 | 164,027,400 |
AAL | 2016-04-01T12:00:00 | 40.130001 | 41.759998 | 34.099998 | 34.689999 | 206,583,200 |
AAL | 2016-05-01T12:00:00 | 34.990002 | 35.169998 | 30.99 | 31.91 | 204,486,800 |
AAL | 2016-06-01T12:00:00 | 31.940001 | 33.580002 | 24.85 | 28.309999 | 274,246,800 |
AAL | 2016-07-01T12:00:00 | 28.26 | 36.740002 | 27.120001 | 35.5 | 248,242,900 |
AAL | 2016-08-01T12:00:00 | 35.540001 | 37.349998 | 33 | 36.299999 | 181,408,000 |
AAL | 2016-09-01T12:00:00 | 36.529999 | 39.52 | 33.900002 | 36.610001 | 162,097,000 |
AAL | 2016-10-01T12:00:00 | 36.459999 | 40.93 | 36.330002 | 40.599998 | 176,374,300 |
AAL | 2016-11-01T12:00:00 | 40.509998 | 47.139999 | 39.240002 | 46.439999 | 148,407,700 |
AAL | 2016-12-01T13:00:00 | 46.200001 | 50.639999 | 45.580002 | 46.689999 | 122,809,500 |
AAL | 2017-01-01T13:00:00 | 47.279999 | 50 | 43.740002 | 44.25 | 147,225,500 |
AAL | 2017-02-01T13:00:00 | 44.75 | 48.049999 | 43.57 | 46.360001 | 110,360,400 |
AAL | 2017-03-01T13:00:00 | 46.790001 | 48.139999 | 39.209999 | 42.299999 | 177,943,800 |
AAL | 2017-04-01T12:00:00 | 42.330002 | 47.389999 | 40.82 | 42.619999 | 136,320,900 |
AAL | 2017-05-01T12:00:00 | 42.759998 | 48.82 | 42.009998 | 48.41 | 130,914,100 |
AAL | 2017-06-01T12:00:00 | 48.5 | 51.950001 | 48.009998 | 50.32 | 133,266,700 |
AAL | 2017-07-01T12:00:00 | 50.779999 | 54.48 | 48.73 | 50.439999 | 111,659,200 |
AAL | 2017-08-01T12:00:00 | 51.130001 | 52 | 42.669998 | 44.740002 | 122,959,600 |
AAL | 2017-09-01T12:00:00 | 44.849998 | 48.599998 | 42.610001 | 47.490002 | 131,313,700 |
AAL | 2017-10-01T12:00:00 | 47.52 | 53.740002 | 46.790001 | 46.82 | 118,566,100 |
AAL | 2017-11-01T12:00:00 | 48 | 51.16 | 45.27 | 50.490002 | 73,187,100 |
AAL | 2017-12-01T13:00:00 | 49.669998 | 53.470001 | 48.689999 | 52.029999 | 80,010,600 |
AAL | 2018-01-01T13:00:00 | 52.330002 | 59.080002 | 51.900002 | 54.32 | 121,867,900 |
AAL | 2018-02-01T13:00:00 | 54 | 55.599998 | 46.330002 | 54.25 | 91,995,200 |
AAL | 2018-03-01T13:00:00 | 54.139999 | 57.439999 | 50.049999 | 51.959999 | 82,819,400 |
AAL | 2018-04-01T12:00:00 | 51.77 | 53.080002 | 40.650002 | 42.93 | 140,641,600 |
AAL | 2018-05-01T12:00:00 | 42.860001 | 45.82 | 41.470001 | 43.540001 | 130,062,500 |
AAL | 2018-06-01T12:00:00 | 44.049999 | 45.02 | 37.060001 | 37.959999 | 125,838,500 |
AAL | 2018-07-01T12:00:00 | 37.740002 | 40.860001 | 35.639999 | 39.540001 | 159,727,500 |
AAL | 2018-08-01T12:00:00 | 39.380001 | 41.040001 | 36.419998 | 40.48 | 127,662,600 |
AAL | 2018-09-01T12:00:00 | 40.32 | 43.889999 | 38.150002 | 41.330002 | 116,498,600 |
AAL | 2018-10-01T12:00:00 | 41.41 | 41.75 | 30.24 | 35.080002 | 273,883,500 |
AAL | 2018-11-01T12:00:00 | 35.299999 | 40.200001 | 34.84 | 40.16 | 182,750,300 |
AAL | 2018-12-01T13:00:00 | 40.57 | 40.580002 | 29.59 | 32.110001 | 165,850,500 |
AAL | 2019-01-01T13:00:00 | 31.459999 | 37.080002 | 28.809999 | 35.77 | 212,732,200 |
AAL | 2019-02-01T13:00:00 | 35.77 | 37.23 | 34.77 | 35.630001 | 128,453,000 |
AAL | 2019-03-01T13:00:00 | 35.580002 | 35.959999 | 29.969999 | 31.76 | 152,767,200 |
AAL | 2019-04-01T12:00:00 | 31.98 | 35.240002 | 31.700001 | 34.18 | 128,667,400 |
AAL | 2019-05-01T12:00:00 | 34.299999 | 34.900002 | 27.110001 | 27.23 | 133,158,400 |
AAL | 2019-06-01T12:00:00 | 27.120001 | 33.810001 | 27.02 | 32.610001 | 124,909,600 |
AAL | 2019-07-01T12:00:00 | 33.139999 | 34.990002 | 30.209999 | 30.51 | 128,999,900 |
AAL | 2019-08-01T12:00:00 | 30.43 | 30.57 | 24.23 | 26.309999 | 168,599,300 |
AAL | 2019-09-01T12:00:00 | 26.16 | 30.34 | 25.950001 | 26.969999 | 141,809,000 |
AAL | 2019-10-01T12:00:00 | 27.08 | 31.67 | 24.51 | 30.059999 | 193,264,300 |
AAL | 2019-11-01T12:00:00 | 30.299999 | 31.58 | 27.84 | 28.74 | 115,120,700 |
AAL | 2019-12-01T13:00:00 | 28.790001 | 29.809999 | 26.68 | 28.68 | 133,826,900 |
AAL | 2020-01-01T13:00:00 | 28.98 | 29.299999 | 25.370001 | 26.84 | 226,705,600 |
AAL | 2020-02-01T13:00:00 | 26.93 | 30.780001 | 18.77 | 19.049999 | 262,905,900 |
AAL | 2020-03-01T13:00:00 | 19.049999 | 19.790001 | 10.01 | 12.19 | 1,304,401,000 |
AAL | 2020-04-01T12:00:00 | 11.45 | 13.4 | 9.09 | 12.01 | 1,750,440,700 |
AAL | 2020-05-01T12:00:00 | 11.41 | 12.55 | 8.25 | 10.5 | 1,374,266,000 |
AAL | 2020-06-01T12:00:00 | 10.79 | 22.799999 | 10.62 | 13.07 | 3,103,539,000 |
AAL | 2020-07-01T12:00:00 | 13.48 | 14.29 | 10.8 | 11.12 | 1,632,046,000 |
AAL | 2020-08-01T12:00:00 | 11.07 | 15.1 | 10.71 | 13.05 | 1,490,615,900 |
AAL | 2020-09-01T12:00:00 | 12.86 | 14.16 | 11.22 | 12.29 | 1,199,512,900 |
AAL | 2020-10-01T12:00:00 | 12.45 | 13.68 | 10.63 | 11.28 | 1,349,366,200 |
AAL | 2020-11-01T12:00:00 | 11.32 | 15.56 | 10.87 | 14.13 | 1,700,021,700 |
AAL | 2020-12-01T13:00:00 | 14.42 | 18.629999 | 13.85 | 15.77 | 1,859,647,300 |
AAL | 2021-01-01T13:00:00 | 15.85 | 21.77 | 14.71 | 17.17 | 1,444,224,200 |
AAL | 2021-02-01T13:00:00 | 17.25 | 22.440001 | 16.33 | 20.940001 | 892,994,900 |
AAL | 2021-03-01T13:00:00 | 21.75 | 26.09 | 18.940001 | 23.9 | 1,077,197,000 |
AAL | 2021-04-01T12:00:00 | 24.02 | 24.85 | 19.639999 | 21.719999 | 740,659,000 |
AAL | 2021-05-01T12:00:00 | 21.870001 | 24.82 | 20.620001 | 24.24 | 675,687,600 |
AAL | 2021-06-01T12:00:00 | 24.68 | 26.040001 | 20.940001 | 21.209999 | 617,245,100 |
AAL | 2021-07-01T12:00:00 | 21.469999 | 22.16 | 18.280001 | 20.379999 | 687,318,800 |
AAL | 2021-08-01T12:00:00 | 20.49 | 21.49 | 18.290001 | 19.940001 | 645,704,700 |
AAL | 2021-09-01T12:00:00 | 20.01 | 22.190001 | 18.639999 | 20.52 | 684,885,900 |
AAL | 2021-10-01T12:00:00 | 21 | 22.08 | 18.85 | 19.200001 | 574,168,900 |
AAL | 2021-11-01T12:00:00 | 19.09 | 22.35 | 16.9 | 17.690001 | 715,400,700 |
AAL | 2021-12-01T13:00:00 | 17.940001 | 18.870001 | 16.15 | 17.959999 | 899,699,400 |
AAL | 2022-01-01T13:00:00 | 18.23 | 19.76 | 14.91 | 16.469999 | 814,025,900 |
AAL | 2022-02-01T13:00:00 | 16.559999 | 19.110001 | 15.48 | 17.25 | 761,641,100 |
AAL | 2022-03-01T13:00:00 | 16.969999 | 18.450001 | 12.44 | 18.25 | 1,207,906,400 |
AAL | 2022-04-01T12:00:00 | 18.299999 | 21.42 | 16.370001 | 18.77 | 770,056,000 |
AAL | 2022-05-01T12:00:00 | 18.75 | 19.639999 | 15.09 | 17.870001 | 674,796,200 |
AAL | 2022-06-01T12:00:00 | 18.07 | 18.1 | 11.93 | 12.68 | 800,097,200 |
AAL | 2022-07-01T12:00:00 | 12.78 | 15.42 | 12.52 | 13.71 | 740,962,700 |
AAL | 2022-08-01T12:00:00 | 13.67 | 15.71 | 12.96 | 12.99 | 577,818,400 |
AAL | 2022-09-01T12:00:00 | 12.87 | 14.67 | 11.85 | 12.04 | 689,436,500 |
AAL | 2022-10-01T12:00:00 | 12.02 | 14.48 | 11.65 | 14.18 | 804,686,600 |
AAL | 2022-11-01T12:00:00 | 14.44 | 15.18 | 13.2 | 14.43 | 524,101,400 |
AAL | 2022-12-01T13:00:00 | 14.46 | 14.74 | 12.23 | 12.72 | 524,327,900 |
AAL | 2023-01-01T13:00:00 | 12.91 | 17.639999 | 12.53 | 16.139999 | 678,415,500 |
AAL | 2023-02-01T13:00:00 | 16.040001 | 17.440001 | 15.36 | 15.98 | 377,967,600 |
AAL | 2023-03-01T13:00:00 | 15.93 | 16.799999 | 13.36 | 14.75 | 474,716,700 |
AAL | 2023-04-01T12:00:00 | 14.52 | 14.62 | 12.65 | 13.64 | 580,831,800 |
AAL | 2023-05-01T12:00:00 | 13.6 | 15.11 | 13.35 | 14.78 | 522,112,900 |
AAL | 2023-06-01T12:00:00 | 14.87 | 17.99 | 14.61 | 17.940001 | 459,943,700 |