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 | 2025-05-29 | 27.620001 | 27.620001 | 27.620001 | 27.620001 | 349 | 27.582573 |
ZZZ | 2025-05-30 | 27.52 | 27.52 | 27.52 | 27.52 | 141 | 27.482706 |
ZZZ | 2025-06-02 | 27.610001 | 27.610001 | 27.610001 | 27.610001 | 351 | 27.572586 |
ZZZ | 2025-06-03 | 27.82 | 27.964701 | 27.780001 | 27.964701 | 754 | 27.926805 |
ZZZ | 2025-06-04 | 27.93 | 27.9597 | 27.8829 | 27.8829 | 1,028 | 27.845116 |
ZZZ | 2025-06-05 | 27.544399 | 27.544399 | 27.544399 | 27.544399 | 111 | 27.507072 |
ZZZ | 2025-06-06 | 27.799999 | 28 | 27.799999 | 27.942301 | 929 | 27.904434 |
ZZZ | 2025-06-09 | 28.16 | 28.2533 | 28.16 | 28.2533 | 589 | 28.215012 |
ZZZ | 2025-06-10 | 28.32 | 28.32 | 28.32 | 28.32 | 328 | 28.281622 |
ZZZ | 2025-06-11 | 28.299601 | 28.299601 | 28.299601 | 28.299601 | 224 | 28.26125 |
ZZZ | 2025-06-12 | 28.219999 | 28.25 | 28.219999 | 28.2383 | 755 | 28.200033 |
ZZZ | 2025-06-13 | 28.049999 | 28.049999 | 27.8799 | 27.8799 | 1,238 | 27.842119 |
ZZZ | 2025-06-16 | 28.2705 | 28.2705 | 28.23 | 28.23 | 201 | 28.191744 |
ZZZ | 2025-06-17 | 28.059999 | 28.060101 | 27.8899 | 27.8899 | 323 | 27.852106 |
ZZZ | 2025-06-18 | 27.51 | 27.709999 | 27.51 | 27.709999 | 330 | 27.672447 |
ZZZ | 2025-06-20 | 27.887199 | 27.887199 | 27.887199 | 27.887199 | 49 | 27.849407 |
ZZZ | 2025-06-23 | 27.65 | 27.809999 | 27.5 | 27.809999 | 2,287 | 27.772312 |
ZZZ | 2025-06-24 | 27.872 | 28.339899 | 27.872 | 28.200001 | 6,204 | 28.161787 |
ZZZ | 2025-06-25 | 28.35 | 28.35 | 28.35 | 28.35 | 46 | 28.311583 |
ZZZ | 2025-06-26 | 26.389999 | 28.389999 | 26.379999 | 28.389999 | 5,432 | 28.351526 |
ZZZ | 2025-06-27 | 28.68 | 28.700001 | 28.200001 | 28.4 | 997 | 28.38409 |
ZZZ | 2025-06-30 | 29.360001 | 29.360001 | 28.635 | 28.635 | 5,951 | 28.618959 |
ZZZ | 2025-07-01 | 28.695 | 29.24 | 28.58 | 28.646799 | 4,810 | 28.630753 |
ZZZ | 2025-07-02 | 28.860001 | 29.022499 | 28.860001 | 29.022499 | 1,189 | 29.006241 |
ZZZ | 2025-07-03 | 29.190001 | 29.190001 | 29.1838 | 29.1838 | 364 | 29.167452 |
ZZZ | 2025-07-07 | 28.450001 | 28.799999 | 28.450001 | 28.799999 | 405 | 28.783867 |
ZZZ | 2025-07-08 | 28.41 | 28.950001 | 28.41 | 28.84 | 888 | 28.823845 |
ZZZ | 2025-07-09 | 28.540001 | 29.2596 | 28.540001 | 29.2596 | 999 | 29.24321 |
ZZZ | 2025-07-10 | 29.32 | 29.32 | 29.32 | 29.32 | 517 | 29.303576 |
ZZZ | 2025-07-11 | 29.5 | 29.540001 | 29.5 | 29.540001 | 498 | 29.523453 |
ZZZ | 2025-07-14 | 30.41 | 30.41 | 29.775499 | 29.775499 | 902 | 29.75882 |
ZZZ | 2025-07-15 | 29.52 | 29.535 | 29.4956 | 29.4956 | 1,339 | 29.479078 |
ZZZ | 2025-07-16 | 29.59 | 29.726 | 29.589899 | 29.726 | 1,090 | 29.709349 |
ZZZ | 2025-07-17 | 30 | 30 | 29.748501 | 29.830099 | 515 | 29.813389 |
ZZZ | 2025-07-18 | 29.708 | 29.708 | 29.6999 | 29.6999 | 469 | 29.683264 |
ZZZ | 2025-07-21 | 29.91 | 29.91 | 29.6968 | 29.6968 | 5,237 | 29.680164 |
ZZZ | 2025-07-22 | 29.84 | 29.8923 | 29.809999 | 29.8923 | 1,492 | 29.875555 |
ZZZ | 2025-07-23 | 29.870001 | 29.980301 | 29.860001 | 29.980301 | 1,367 | 29.963507 |
ZZZ | 2025-07-24 | 30 | 30.120001 | 30 | 30.061899 | 1,017 | 30.045059 |
ZZZ | 2025-07-25 | 29.989 | 29.995001 | 29.975 | 29.995001 | 496 | 29.978199 |
ZZZ | 2025-07-28 | 30.07 | 30.09 | 30.030001 | 30.055099 | 1,929 | 30.038263 |
ZZZ | 2025-07-29 | 30.08 | 30.08 | 29.959999 | 29.959999 | 459 | 29.943216 |
ZZZ | 2025-07-30 | 29.780001 | 30.07 | 29.780001 | 29.8909 | 4,649 | 29.874155 |
ZZZ | 2025-07-31 | 29.804899 | 29.804899 | 29.804899 | 29.804899 | 49 | 29.788204 |
ZZZ | 2025-08-01 | 29.389999 | 29.389999 | 29.209999 | 29.233801 | 1,105 | 29.217424 |
ZZZ | 2025-08-04 | 29.57 | 29.650101 | 29.559799 | 29.650101 | 3,919 | 29.633492 |
ZZZ | 2025-08-05 | 29.629999 | 29.67 | 29.4618 | 29.4618 | 5,471 | 29.445295 |
ZZZ | 2025-08-06 | 29.5502 | 29.711201 | 29.5502 | 29.711201 | 286 | 29.694557 |
ZZZ | 2025-08-07 | 29.83 | 29.83 | 29.8286 | 29.8286 | 1,022 | 29.811892 |
ZZZ | 2025-08-08 | 29.9464 | 29.9464 | 29.9464 | 29.9464 | 47 | 29.929625 |
ZZZ | 2025-08-11 | 30.209999 | 30.23 | 30.02 | 30.034 | 1,643 | 30.017176 |
ZZZ | 2025-08-12 | 30.280001 | 30.3328 | 30.280001 | 30.3328 | 176 | 30.315809 |
ZZZ | 2025-08-13 | 30.6108 | 30.6108 | 30.6108 | 30.6108 | 81 | 30.593653 |
ZZZ | 2025-08-14 | 30.276501 | 30.3377 | 30.276501 | 30.3377 | 619 | 30.320705 |
ZZZ | 2025-08-15 | 30.629999 | 30.629999 | 30.201599 | 30.201599 | 1,151 | 30.184681 |
ZZZ | 2025-08-18 | 30.07 | 30.1607 | 30.07 | 30.1607 | 1,252 | 30.143805 |
ZZZ | 2025-08-19 | 30 | 30 | 29.826099 | 29.826099 | 590 | 29.809391 |
ZZZ | 2025-08-20 | 29.8517 | 29.8517 | 29.8517 | 29.8517 | 165 | 29.834978 |
ZZZ | 2025-08-21 | 29.610001 | 29.622499 | 29.610001 | 29.622499 | 474 | 29.605906 |
ZZZ | 2025-08-22 | 29.714001 | 30.2339 | 29.714001 | 30.2339 | 1,229 | 30.216965 |
ZZZ | 2025-08-25 | 30.09 | 30.09 | 29.809 | 29.809 | 814 | 29.792301 |
ZZZ | 2025-08-26 | 29.75 | 29.9102 | 29.75 | 29.9102 | 257 | 29.893446 |
ZZZ | 2025-08-27 | 30.0329 | 30.0329 | 30.0329 | 30.0329 | 239 | 30.016077 |
ZZZ | 2025-08-28 | 30.115299 | 30.115299 | 30.115299 | 30.115299 | 53 | 30.098431 |
ZZZ | 2025-08-29 | 30.16 | 30.16 | 29.700001 | 29.7041 | 427 | 29.68746 |
ZZZ | 2025-09-02 | 29.68 | 29.710501 | 29.625 | 29.710501 | 610 | 29.693857 |
ZZZ | 2025-09-03 | 30.389999 | 30.389999 | 29.815001 | 29.9084 | 1,170 | 29.891645 |
ZZZ | 2025-09-04 | 29.82 | 29.93 | 29.82 | 29.9216 | 4,299 | 29.904839 |
ZZZ | 2025-09-05 | 29.83 | 29.9645 | 29.83 | 29.9645 | 408 | 29.947716 |
ZZZ | 2025-09-08 | 29.959999 | 30.054501 | 29.959999 | 30.054501 | 452 | 30.037664 |
ZZZ | 2025-09-09 | 30.75 | 30.75 | 30.045 | 30.0816 | 933 | 30.064749 |
ZZZ | 2025-09-10 | 27.1 | 30.33 | 27.1 | 30.2761 | 1,496 | 30.25914 |
ZZZ | 2025-09-11 | 30.49 | 30.549999 | 30.489901 | 30.5385 | 3,206 | 30.521393 |
ZZZ | 2025-09-12 | 30.639999 | 30.673901 | 30.639999 | 30.673901 | 321 | 30.656717 |
ZZZ | 2025-09-15 | 30.668301 | 30.668301 | 30.668301 | 30.668301 | 339 | 30.651121 |
ZZZ | 2025-09-16 | 30.639999 | 30.750601 | 30.639999 | 30.750601 | 1,490 | 30.733376 |
ZZZ | 2025-09-17 | 30.700001 | 30.700001 | 30.620001 | 30.625 | 2,240 | 30.607845 |
ZZZ | 2025-09-18 | 29.77 | 29.77 | 29.77 | 29.77 | 1,297 | 29.753325 |
ZZZ | 2025-09-19 | 30.84 | 30.84 | 30.826599 | 30.826599 | 1,335 | 30.809332 |
ZZZ | 2025-09-22 | 30.93 | 30.93 | 30.700001 | 30.7547 | 1,184 | 30.737473 |
ZZZ | 2025-09-23 | 30.84 | 30.84 | 30.566601 | 30.566601 | 438 | 30.549479 |
ZZZ | 2025-09-24 | 30.618099 | 30.618099 | 30.618099 | 30.618099 | 232 | 30.600948 |
ZZZ | 2025-09-25 | 30.610001 | 30.610001 | 30.2411 | 30.2411 | 2,242 | 30.224161 |
ZZZ | 2025-09-26 | 30.3459 | 30.3459 | 30.3459 | 30.3459 | 330 | 30.328901 |
ZZZ | 2025-09-29 | 30.650101 | 30.730801 | 30.650101 | 30.730801 | 406 | 30.730801 |
ZZZ | 2025-09-30 | 30.6 | 30.838699 | 30.6 | 30.838699 | 900 | 30.838699 |
ZZZ | 2025-10-01 | 30.9858 | 31.117201 | 30.9858 | 31.117201 | 1,751 | 31.117201 |
ZZZ | 2025-10-02 | 31.3444 | 31.3444 | 31.3444 | 31.3444 | 122 | 31.3444 |
ZZZ | 2025-10-03 | 31.43 | 31.49 | 31.43 | 31.4708 | 530 | 31.4708 |
ZZZ | 2025-10-06 | 31.959999 | 31.959999 | 31.73 | 31.735399 | 569 | 31.735399 |
ZZZ | 2025-10-07 | 31.383699 | 31.383699 | 31.383699 | 31.383699 | 259 | 31.383699 |
ZZZ | 2025-10-08 | 31.559999 | 31.639999 | 31.559999 | 31.634899 | 327 | 31.634899 |
ZZZ | 2025-10-09 | 31.299999 | 31.530001 | 31.299999 | 31.398399 | 2,774 | 31.398399 |
ZZZ | 2025-10-10 | 31.4 | 31.459999 | 30.5019 | 30.5019 | 2,621 | 30.5019 |
ZZZ | 2025-10-13 | 30.360001 | 30.8008 | 30.360001 | 30.8008 | 1,461 | 30.8008 |
ZZZ | 2025-10-14 | 30.110001 | 30.67 | 30.110001 | 30.560101 | 1,300 | 30.560101 |
ZZZ | 2025-10-15 | 30.610001 | 30.610001 | 30.5443 | 30.5443 | 662 | 30.5443 |
ZZZ | 2025-10-16 | 30.9 | 30.9 | 30.2031 | 30.2031 | 820 | 30.2031 |
ZZZ | 2025-10-17 | 30.092501 | 30.26 | 30.092501 | 30.2328 | 829 | 30.2328 |
ZZZ | 2025-10-20 | 30.66 | 30.780001 | 30.66 | 30.7756 | 752 | 30.7756 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.