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 ⌀ |
|---|---|---|---|---|---|---|---|
ZZZ | 2024-03-14 | 25 | 25 | 24.5501 | 24.5501 | 6,595 | 22.826845 |
ZZZ | 2024-03-15 | 24.34 | 24.389999 | 24.320299 | 24.385799 | 1,101 | 22.674078 |
ZZZ | 2024-03-18 | 24.209999 | 24.209999 | 24.209999 | 24.209999 | 13 | 22.510618 |
ZZZ | 2024-03-20 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 308 | 22.426937 |
ZZZ | 2024-03-21 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 168 | 22.575706 |
ZZZ | 2024-03-22 | 24.110001 | 24.242599 | 24.110001 | 24.242599 | 413 | 22.54093 |
ZZZ | 2024-03-25 | 23.35 | 24.948601 | 23.35 | 24.948601 | 3,818 | 23.197376 |
ZZZ | 2024-03-26 | 24.7265 | 24.7265 | 24.7265 | 24.7265 | 200 | 22.990864 |
ZZZ | 2024-03-27 | 24.780001 | 24.780001 | 24.7691 | 24.7691 | 206 | 23.041452 |
ZZZ | 2024-03-28 | 24.99 | 24.99 | 24.99 | 24.99 | 39 | 23.246946 |
ZZZ | 2024-04-01 | 25.07 | 25.120001 | 25 | 25 | 21,680 | 23.256248 |
ZZZ | 2024-04-02 | 24.57 | 24.57 | 24.389999 | 24.440001 | 1,183 | 22.735308 |
ZZZ | 2024-04-03 | 24.620001 | 24.620001 | 24.5499 | 24.575001 | 302 | 22.860893 |
ZZZ | 2024-04-04 | 24.959999 | 24.959999 | 24.559999 | 24.559999 | 335 | 22.846935 |
ZZZ | 2024-04-05 | 24.690001 | 24.7034 | 24.690001 | 24.7034 | 3,971 | 22.980337 |
ZZZ | 2024-04-08 | 25.129999 | 25.15 | 25.122101 | 25.122101 | 565 | 23.369833 |
ZZZ | 2024-04-09 | 24.790001 | 24.863701 | 24.790001 | 24.863701 | 1,840 | 23.129456 |
ZZZ | 2024-04-10 | 24.68 | 24.91 | 24.65 | 24.91 | 21,222 | 23.172525 |
ZZZ | 2024-04-11 | 24.98 | 24.9818 | 24.98 | 24.9818 | 239 | 23.239315 |
ZZZ | 2024-04-12 | 24.342199 | 24.342199 | 24.342199 | 24.342199 | 18 | 22.644329 |
ZZZ | 2024-04-15 | 24.174999 | 24.174999 | 23.746901 | 23.746901 | 328 | 22.090549 |
ZZZ | 2024-04-16 | 23.6143 | 23.6143 | 23.6143 | 23.6143 | 30 | 21.967199 |
ZZZ | 2024-04-17 | 23.335199 | 23.335199 | 23.335199 | 23.335199 | 16 | 21.707567 |
ZZZ | 2024-04-18 | 23.5 | 23.541599 | 23.5 | 23.541599 | 8,483 | 21.89957 |
ZZZ | 2024-04-19 | 23.4575 | 23.4575 | 23.4575 | 23.4575 | 50 | 21.821337 |
ZZZ | 2024-04-22 | 23.831499 | 23.831499 | 23.831499 | 23.831499 | 3 | 22.16925 |
ZZZ | 2024-04-23 | 24.0259 | 24.0259 | 24.0259 | 24.0259 | 6 | 22.35009 |
ZZZ | 2024-04-24 | 23.7771 | 23.7771 | 23.7771 | 23.7771 | 110 | 22.118645 |
ZZZ | 2024-04-25 | 23.5 | 23.690001 | 23.5 | 23.690001 | 147 | 22.037619 |
ZZZ | 2024-04-26 | 23.852699 | 23.852699 | 23.852699 | 23.852699 | 75 | 22.188971 |
ZZZ | 2024-04-29 | 23.73 | 23.73 | 23.73 | 23.73 | 54 | 22.074829 |
ZZZ | 2024-04-30 | 23.34 | 23.34 | 23.1014 | 23.1014 | 412 | 21.490076 |
ZZZ | 2024-05-01 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 7 | 21.135277 |
ZZZ | 2024-05-03 | 24.6171 | 24.6171 | 24.6171 | 24.6171 | 537 | 22.900055 |
ZZZ | 2024-05-06 | 24.049999 | 24.049999 | 24 | 24 | 527 | 22.325994 |
ZZZ | 2024-05-07 | 24.0839 | 24.0839 | 24.0839 | 24.0839 | 7 | 22.404047 |
ZZZ | 2024-05-08 | 23.9 | 23.9 | 23.9 | 23.9 | 12 | 22.232973 |
ZZZ | 2024-05-09 | 24.1036 | 24.1036 | 24.1036 | 24.1036 | 23 | 22.422371 |
ZZZ | 2024-05-10 | 23.9431 | 23.9431 | 23.9431 | 23.9431 | 4 | 22.273066 |
ZZZ | 2024-05-13 | 24.186001 | 24.200001 | 24.186001 | 24.200001 | 178 | 22.512049 |
ZZZ | 2024-05-14 | 24.124599 | 24.124599 | 24.124599 | 24.124599 | 85 | 22.441906 |
ZZZ | 2024-05-15 | 24.8566 | 24.8566 | 24.8566 | 24.8566 | 2 | 23.12285 |
ZZZ | 2024-05-16 | 24.7237 | 24.7237 | 24.7237 | 24.7237 | 18 | 22.999218 |
ZZZ | 2024-05-17 | 24.93 | 24.93 | 24.91 | 24.9259 | 667 | 23.187315 |
ZZZ | 2024-05-20 | 25.059999 | 25.2859 | 25.059999 | 25.2859 | 415 | 23.522205 |
ZZZ | 2024-05-21 | 25.262501 | 25.262501 | 25.262501 | 25.262501 | 9 | 23.500439 |
ZZZ | 2024-05-22 | 25.245199 | 25.245199 | 25.245199 | 25.245199 | 2 | 23.484344 |
ZZZ | 2024-05-23 | 24.83 | 24.9 | 24.74 | 24.74 | 2,789 | 23.014381 |
ZZZ | 2024-05-24 | 25.08 | 25.1784 | 25.08 | 25.080099 | 406 | 23.330761 |
ZZZ | 2024-05-28 | 25 | 25.01 | 25 | 25.01 | 2,769 | 23.265549 |
ZZZ | 2024-05-29 | 24.85 | 24.85 | 24.835899 | 24.835899 | 891 | 23.103592 |
ZZZ | 2024-05-30 | 24.969999 | 24.985001 | 24.854401 | 24.854401 | 1,127 | 23.120802 |
ZZZ | 2024-05-31 | 24.8794 | 24.8794 | 24.8794 | 24.8794 | 2 | 23.14406 |
ZZZ | 2024-06-03 | 25.35 | 25.35 | 24.99 | 25.0756 | 13,928 | 23.326574 |
ZZZ | 2024-06-04 | 25.219999 | 25.280001 | 25.1399 | 25.2717 | 3,317 | 23.508997 |
ZZZ | 2024-06-05 | 25.57 | 25.593599 | 25.379999 | 25.5903 | 2,115 | 23.805372 |
ZZZ | 2024-06-06 | 25.620001 | 25.620001 | 25.4835 | 25.4835 | 1,168 | 23.70602 |
ZZZ | 2024-06-07 | 25.48 | 25.59 | 25.280001 | 25.335501 | 1,539 | 23.568348 |
ZZZ | 2024-06-10 | 25.33 | 25.386499 | 25.329901 | 25.386499 | 4,412 | 23.615789 |
ZZZ | 2024-06-11 | 25.059999 | 25.15 | 25 | 25.15 | 600 | 23.395784 |
ZZZ | 2024-06-12 | 25.75 | 25.75 | 25.413 | 25.413 | 349 | 23.64044 |
ZZZ | 2024-06-13 | 25.18 | 25.370001 | 25.18 | 25.354401 | 1,703 | 23.585928 |
ZZZ | 2024-06-14 | 25.1961 | 25.1961 | 25.1961 | 25.1961 | 56 | 23.438669 |
ZZZ | 2024-06-17 | 25.163401 | 25.41 | 25.163401 | 25.41 | 2,340 | 23.63765 |
ZZZ | 2024-06-18 | 25.256001 | 25.256001 | 25.256001 | 25.256001 | 67 | 23.494392 |
ZZZ | 2024-06-20 | 25.310101 | 25.310101 | 25.276699 | 25.276699 | 479 | 23.513647 |
ZZZ | 2024-06-21 | 25.09 | 25.09 | 25.09 | 25.09 | 94 | 23.33997 |
ZZZ | 2024-06-24 | 24.690001 | 24.690001 | 24.450001 | 24.450001 | 628 | 22.744612 |
ZZZ | 2024-06-25 | 24.879999 | 24.936899 | 24.879999 | 24.936899 | 1,003 | 23.197548 |
ZZZ | 2024-06-26 | 24.85 | 24.871201 | 24.76 | 24.76 | 736 | 23.032988 |
ZZZ | 2024-06-27 | 24.2127 | 24.2127 | 24.2127 | 24.2127 | 67 | 23.163425 |
ZZZ | 2024-06-28 | 24.295 | 24.32 | 23.9869 | 23.9869 | 2,326 | 22.947412 |
ZZZ | 2024-07-01 | 24.3992 | 24.3992 | 24.3992 | 24.3992 | 68 | 23.341843 |
ZZZ | 2024-07-02 | 24.3664 | 24.3664 | 24.3664 | 24.3664 | 135 | 23.310465 |
ZZZ | 2024-07-03 | 24.25 | 24.280001 | 24.24 | 24.280001 | 410 | 23.22781 |
ZZZ | 2024-07-05 | 23.93 | 23.93 | 23.889999 | 23.889999 | 341 | 22.854712 |
ZZZ | 2024-07-08 | 23.9879 | 23.9879 | 23.9879 | 23.9879 | 70 | 22.948366 |
ZZZ | 2024-07-09 | 24.1 | 24.1 | 24.1 | 24.1 | 57 | 23.055609 |
ZZZ | 2024-07-10 | 24.26 | 24.3253 | 24.26 | 24.3253 | 381 | 23.271149 |
ZZZ | 2024-07-11 | 24.25 | 24.25 | 24.135599 | 24.135599 | 252 | 23.089666 |
ZZZ | 2024-07-12 | 24.18 | 24.18 | 24.18 | 24.18 | 48 | 23.132145 |
ZZZ | 2024-07-15 | 24.98 | 24.980101 | 24.9401 | 24.9401 | 1,704 | 23.859303 |
ZZZ | 2024-07-16 | 25.2661 | 25.2661 | 25.2661 | 25.2661 | 123 | 24.171175 |
ZZZ | 2024-07-17 | 25.040001 | 25.040001 | 24.925301 | 24.925301 | 3,855 | 23.845144 |
ZZZ | 2024-07-18 | 24.879999 | 24.879999 | 24.57 | 24.57 | 120 | 23.505241 |
ZZZ | 2024-07-19 | 24.938101 | 24.938101 | 24.938101 | 24.938101 | 4 | 23.857391 |
ZZZ | 2024-07-22 | 25.139999 | 25.2374 | 25.139999 | 25.2374 | 429 | 24.143719 |
ZZZ | 2024-07-23 | 25.129999 | 25.129999 | 24.897699 | 24.897699 | 842 | 23.818741 |
ZZZ | 2024-07-24 | 24.493601 | 24.493601 | 24.493601 | 24.493601 | 198 | 23.432154 |
ZZZ | 2024-07-25 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 67 | 23.151278 |
ZZZ | 2024-07-26 | 24.7841 | 24.7841 | 24.7841 | 24.7841 | 24 | 23.710064 |
ZZZ | 2024-07-29 | 24.719999 | 24.83 | 24.719999 | 24.719999 | 1,977 | 23.648743 |
ZZZ | 2024-07-30 | 24.527 | 24.527 | 24.527 | 24.527 | 47 | 23.464106 |
ZZZ | 2024-07-31 | 24.7477 | 24.7477 | 24.7477 | 24.7477 | 13 | 23.675241 |
ZZZ | 2024-08-01 | 24.2871 | 24.2871 | 24.2871 | 24.2871 | 52 | 23.234602 |
ZZZ | 2024-08-02 | 23.85 | 23.868 | 23.85 | 23.868 | 228 | 22.833664 |
ZZZ | 2024-08-05 | 23.51 | 23.51 | 22.35 | 22.381201 | 736 | 21.411297 |
ZZZ | 2024-08-06 | 22.918501 | 22.918501 | 22.918501 | 22.918501 | 94 | 21.925312 |
ZZZ | 2024-08-07 | 22.5651 | 22.5651 | 22.5651 | 22.5651 | 9 | 21.587227 |
ZZZ | 2024-08-08 | 23.4368 | 23.4368 | 23.4368 | 23.4368 | 18 | 22.421152 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.