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 | 2025-01-02 | 27.33 | 27.4 | 27.07 | 27.1775 | 3,437 | 27.140671 |
ZZZ | 2025-01-03 | 27.809999 | 27.809999 | 27.319901 | 27.512699 | 4,212 | 27.475414 |
ZZZ | 2025-01-06 | 27.799999 | 28.1 | 27.799999 | 27.9093 | 2,354 | 27.871479 |
ZZZ | 2025-01-07 | 27.950001 | 27.950001 | 27.15 | 27.15 | 4,748 | 27.113209 |
ZZZ | 2025-01-08 | 28.65 | 28.65 | 27.027 | 27.033501 | 2,209 | 26.996866 |
ZZZ | 2025-01-10 | 27.67 | 27.67 | 26.8487 | 26.9662 | 1,984 | 26.929657 |
ZZZ | 2025-01-13 | 26.84 | 26.84 | 26.370001 | 26.732201 | 2,055 | 26.695974 |
ZZZ | 2025-01-14 | 26.540001 | 27.040001 | 26.540001 | 26.860001 | 1,654 | 26.823603 |
ZZZ | 2025-01-15 | 27.5126 | 27.58 | 27.48 | 27.48 | 1,647 | 27.44276 |
ZZZ | 2025-01-16 | 28.129999 | 28.129999 | 27.440001 | 27.609699 | 3,646 | 27.572285 |
ZZZ | 2025-01-17 | 28.09 | 28.24 | 27.999901 | 28.140699 | 8,086 | 28.102564 |
ZZZ | 2025-01-21 | 28.309999 | 28.530001 | 28.049999 | 28.530001 | 11,980 | 28.491339 |
ZZZ | 2025-01-22 | 28.530001 | 28.530001 | 28.35 | 28.389999 | 11,084 | 28.351526 |
ZZZ | 2025-01-23 | 28.719999 | 28.82 | 28.299999 | 28.4317 | 5,790 | 28.393171 |
ZZZ | 2025-01-24 | 28.85 | 28.85 | 28.48 | 28.526899 | 13,066 | 28.488241 |
ZZZ | 2025-01-27 | 28.219999 | 28.219999 | 27.639999 | 27.9151 | 9,641 | 27.877272 |
ZZZ | 2025-01-28 | 28.92 | 28.92 | 28.07 | 28.092199 | 9,693 | 28.054131 |
ZZZ | 2025-01-29 | 28.68 | 28.68 | 28.1059 | 28.2472 | 3,440 | 28.208921 |
ZZZ | 2025-01-30 | 28.879999 | 28.898001 | 28.309999 | 28.378901 | 3,232 | 28.340443 |
ZZZ | 2025-01-31 | 28.42 | 28.58 | 28.0147 | 28.0147 | 2,070 | 27.976736 |
ZZZ | 2025-02-03 | 27.5 | 27.92 | 27.280001 | 27.8545 | 7,638 | 27.816753 |
ZZZ | 2025-02-04 | 28.24 | 28.26 | 27.780001 | 27.825001 | 3,238 | 27.787294 |
ZZZ | 2025-02-05 | 27.65 | 27.780001 | 27.65 | 27.74 | 2,110 | 27.70241 |
ZZZ | 2025-02-06 | 27.848 | 27.848 | 27.67 | 27.8048 | 2,054 | 27.767122 |
ZZZ | 2025-02-07 | 27.865601 | 27.879999 | 27.5229 | 27.5229 | 1,635 | 27.485601 |
ZZZ | 2025-02-10 | 27.6 | 27.77 | 27.6 | 27.67 | 505 | 27.632504 |
ZZZ | 2025-02-11 | 28.190001 | 28.190001 | 27.5777 | 27.634899 | 2,771 | 27.597448 |
ZZZ | 2025-02-12 | 27.5327 | 27.702499 | 27.5327 | 27.702499 | 2,262 | 27.664959 |
ZZZ | 2025-02-13 | 27.129999 | 27.76 | 27.129999 | 27.76 | 1,170 | 27.722382 |
ZZZ | 2025-02-14 | 27.959 | 28.049999 | 27.959 | 28.049999 | 590 | 28.011988 |
ZZZ | 2025-02-18 | 27.76 | 27.82 | 27.742001 | 27.742001 | 1,067 | 27.704407 |
ZZZ | 2025-02-19 | 27.870001 | 28.07 | 27.870001 | 28.07 | 523 | 28.031961 |
ZZZ | 2025-02-20 | 27.51 | 27.940001 | 27.51 | 27.940001 | 641 | 27.902138 |
ZZZ | 2025-02-21 | 27.469999 | 27.49 | 27.409401 | 27.409401 | 2,143 | 27.372257 |
ZZZ | 2025-02-24 | 27.41 | 27.41 | 27.254999 | 27.255301 | 2,395 | 27.218367 |
ZZZ | 2025-02-25 | 26.51 | 26.875 | 26.51 | 26.639999 | 2,388 | 26.603897 |
ZZZ | 2025-02-26 | 26.09 | 26.870001 | 26.09 | 26.379999 | 1,244 | 26.344252 |
ZZZ | 2025-02-27 | 26.42 | 26.620001 | 26.091999 | 26.091999 | 425 | 26.056641 |
ZZZ | 2025-02-28 | 25.01 | 26.488001 | 25.01 | 26.488001 | 1,508 | 26.452106 |
ZZZ | 2025-03-03 | 26.889999 | 26.9 | 26.2321 | 26.2321 | 1,745 | 26.19655 |
ZZZ | 2025-03-04 | 25.9 | 26.0611 | 25.625 | 26.0611 | 1,174 | 26.025784 |
ZZZ | 2025-03-05 | 26.66 | 26.66 | 26.040001 | 26.607401 | 1,762 | 26.571344 |
ZZZ | 2025-03-06 | 26.35 | 26.35 | 26.02 | 26.02 | 566 | 25.984739 |
ZZZ | 2025-03-07 | 26.41 | 26.41 | 25.950001 | 25.950001 | 565 | 25.914835 |
ZZZ | 2025-03-10 | 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,076 | 24.790359 |
ZZZ | 2025-03-11 | 24.68 | 25 | 24.68 | 25 | 2,122 | 24.966122 |
ZZZ | 2025-03-12 | 25.25 | 25.25 | 24.91 | 25 | 1,046 | 24.966122 |
ZZZ | 2025-03-13 | 25 | 25.030001 | 24.6 | 24.611601 | 852 | 24.578249 |
ZZZ | 2025-03-14 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 678 | 25.25573 |
ZZZ | 2025-03-17 | 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,109 | 25.355593 |
ZZZ | 2025-03-18 | 24.91 | 25.07 | 24.91 | 25.030001 | 2,097 | 24.996082 |
ZZZ | 2025-03-19 | 24.98 | 25.66 | 24.98 | 25.469999 | 1,248 | 25.435484 |
ZZZ | 2025-03-20 | 25.5 | 25.52 | 25.5 | 25.52 | 405 | 25.485416 |
ZZZ | 2025-03-21 | 25.4172 | 25.4172 | 25.4172 | 25.4172 | 232 | 25.382755 |
ZZZ | 2025-03-24 | 26.127399 | 26.127399 | 26.127399 | 26.127399 | 198 | 26.091993 |
ZZZ | 2025-03-25 | 26.15 | 26.15 | 26.120001 | 26.139999 | 1,388 | 26.104576 |
ZZZ | 2025-03-26 | 25.84 | 25.879999 | 25.84 | 25.879999 | 599 | 25.844927 |
ZZZ | 2025-03-27 | 25.559999 | 25.860001 | 25.559999 | 25.860001 | 751 | 25.824957 |
ZZZ | 2025-03-28 | 25.610001 | 25.610001 | 25.0762 | 25.0762 | 793 | 25.042217 |
ZZZ | 2025-03-31 | 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,894 | 24.936161 |
ZZZ | 2025-04-01 | 25.110001 | 25.4 | 25.110001 | 25.26 | 520 | 25.225769 |
ZZZ | 2025-04-02 | 25.5 | 25.540001 | 25.5 | 25.540001 | 492 | 25.50539 |
ZZZ | 2025-04-03 | 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,433 | 24.167206 |
ZZZ | 2025-04-04 | 24.190001 | 24.190001 | 23.3687 | 23.3687 | 1,526 | 23.337032 |
ZZZ | 2025-04-07 | 21.92 | 23.08 | 21.92 | 22.940001 | 3,674 | 22.908913 |
ZZZ | 2025-04-08 | 22.167601 | 23.240101 | 22.167601 | 22.35 | 1,353 | 22.319712 |
ZZZ | 2025-04-09 | 22.67 | 24.51 | 22.48 | 24.51 | 703 | 24.476786 |
ZZZ | 2025-04-10 | 24.65 | 24.65 | 23.08 | 23.6427 | 872 | 23.610661 |
ZZZ | 2025-04-11 | 24.3062 | 24.3062 | 24.3062 | 24.3062 | 477 | 24.273262 |
ZZZ | 2025-04-14 | 24.635099 | 24.635099 | 24.532301 | 24.532301 | 375 | 24.499056 |
ZZZ | 2025-04-15 | 24.639999 | 24.639999 | 24.423 | 24.423 | 1,401 | 24.389904 |
ZZZ | 2025-04-16 | 24.190001 | 24.290001 | 23.959999 | 24.0441 | 1,027 | 24.011517 |
ZZZ | 2025-04-17 | 24.1 | 24.26 | 24.0993 | 24.0993 | 437 | 24.066643 |
ZZZ | 2025-04-21 | 24.01 | 24.01 | 23.894699 | 23.894699 | 848 | 23.862318 |
ZZZ | 2025-04-22 | 23.67 | 24.65 | 23.67 | 24.549999 | 1,210 | 24.516731 |
ZZZ | 2025-04-23 | 25.360001 | 25.360001 | 25.1359 | 25.1359 | 470 | 25.101839 |
ZZZ | 2025-04-24 | 25.4 | 25.4807 | 25.4 | 25.4807 | 461 | 25.446171 |
ZZZ | 2025-04-25 | 25.620001 | 25.7388 | 25.620001 | 25.7388 | 7,676 | 25.70392 |
ZZZ | 2025-04-28 | 25.67 | 25.733999 | 25.48 | 25.733999 | 2,529 | 25.699125 |
ZZZ | 2025-04-29 | 25.77 | 25.860001 | 25.690001 | 25.8556 | 5,912 | 25.820562 |
ZZZ | 2025-04-30 | 25.5732 | 25.66 | 25.559999 | 25.66 | 697 | 25.625227 |
ZZZ | 2025-05-01 | 26.32 | 26.32 | 26.083 | 26.083 | 1,139 | 26.047655 |
ZZZ | 2025-05-02 | 26.4408 | 26.48 | 26.4408 | 26.48 | 351 | 26.444115 |
ZZZ | 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | 324 | 26.134535 |
ZZZ | 2025-05-06 | 26 | 26 | 25.996599 | 25.996599 | 534 | 25.96137 |
ZZZ | 2025-05-07 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 453 | 26.004713 |
ZZZ | 2025-05-08 | 26.455 | 26.700001 | 26.455 | 26.700001 | 265 | 26.663818 |
ZZZ | 2025-05-09 | 27.35 | 27.35 | 26.610001 | 26.610001 | 1,037 | 26.57394 |
ZZZ | 2025-05-12 | 27.207199 | 27.207199 | 26.709999 | 26.709999 | 727 | 26.673803 |
ZZZ | 2025-05-13 | 27.370001 | 27.576799 | 27.370001 | 27.576799 | 1,804 | 27.539429 |
ZZZ | 2025-05-14 | 27.440001 | 27.48 | 27.389999 | 27.389999 | 399 | 27.352882 |
ZZZ | 2025-05-15 | 27.41 | 27.68 | 27.35 | 27.68 | 2,750 | 27.64249 |
ZZZ | 2025-05-16 | 28.24 | 28.24 | 27.718399 | 27.879999 | 725 | 27.842218 |
ZZZ | 2025-05-19 | 27.799601 | 27.82 | 27.780001 | 27.780001 | 1,508 | 27.742355 |
ZZZ | 2025-05-20 | 27.819599 | 27.819599 | 27.809999 | 27.809999 | 1,015 | 27.772312 |
ZZZ | 2025-05-21 | 28.031601 | 28.110001 | 27.57 | 27.6 | 2,053 | 27.562599 |
ZZZ | 2025-05-22 | 27.870001 | 28.030001 | 27.863501 | 27.863501 | 611 | 27.825741 |
ZZZ | 2025-05-23 | 27.549999 | 27.549999 | 27.450001 | 27.450001 | 206 | 27.412802 |
ZZZ | 2025-05-27 | 28.09 | 28.09 | 28.0497 | 28.0497 | 1,138 | 28.011688 |
ZZZ | 2025-05-28 | 27.85 | 27.85 | 27.620001 | 27.620001 | 685 | 27.582573 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.