symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-15 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ | 2025-05-02 | 26.441 | 26.48 | 26.441 | 26.48 | 400 | 26.458548 |
ZZZ | 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | 300 | 26.148798 |
ZZZ | 2025-05-06 | 26 | 26 | 25.997 | 25.997 | 500 | 25.975939 |
ZZZ | 2025-05-07 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 500 | 26.018906 |
ZZZ | 2025-05-08 | 26.455 | 26.700001 | 26.455 | 26.700001 | 300 | 26.67837 |
ZZZ | 2025-05-09 | 27.35 | 27.35 | 26.610001 | 26.610001 | 1,000 | 26.588442 |
ZZZ | 2025-05-12 | 27.207001 | 27.207001 | 26.709999 | 26.709999 | 700 | 26.68836 |
ZZZ | 2025-05-13 | 27.370001 | 27.577 | 27.370001 | 27.577 | 1,800 | 27.554659 |
ZZZ | 2025-05-14 | 27.440001 | 27.48 | 27.389999 | 27.389999 | 400 | 27.367809 |
ZZZ | 2025-05-15 | 27.41 | 27.68 | 27.35 | 27.68 | 2,800 | 27.657576 |
ZZZ | 2025-05-16 | 28.24 | 28.24 | 27.718 | 27.879999 | 700 | 27.857412 |
ZZZ | 2025-05-19 | 27.799999 | 27.82 | 27.780001 | 27.780001 | 1,500 | 27.757494 |
ZZZ | 2025-05-20 | 27.82 | 27.82 | 27.809999 | 27.809999 | 1,000 | 27.78747 |
ZZZ | 2025-05-21 | 28.032 | 28.110001 | 27.57 | 27.6 | 2,100 | 27.577641 |
ZZZ | 2025-05-22 | 27.870001 | 28.030001 | 27.864 | 27.864 | 600 | 27.841427 |
ZZZ | 2025-05-23 | 27.549999 | 27.549999 | 27.450001 | 27.450001 | 200 | 27.427763 |
ZZZ | 2025-05-27 | 28.09 | 28.09 | 28.049999 | 28.049999 | 1,100 | 28.027275 |
ZZZ | 2025-05-28 | 27.85 | 27.85 | 27.620001 | 27.620001 | 700 | 27.597624 |
ZZZ | 2025-05-29 | 27.620001 | 27.620001 | 27.620001 | 27.620001 | 300 | 27.597624 |
ZZZ | 2025-05-30 | 27.52 | 27.52 | 27.52 | 27.52 | 100 | 27.497705 |
ZZZ | 2025-06-02 | 27.610001 | 27.610001 | 27.610001 | 27.610001 | 400 | 27.587633 |
ZZZ | 2025-06-03 | 27.82 | 27.965 | 27.780001 | 27.965 | 800 | 27.942345 |
ZZZ | 2025-06-04 | 27.93 | 27.959999 | 27.882999 | 27.882999 | 1,000 | 27.860411 |
ZZZ | 2025-06-05 | 27.544001 | 27.544001 | 27.544001 | 27.544001 | 100 | 27.521687 |
ZZZ | 2025-06-06 | 27.799999 | 28 | 27.799999 | 27.941999 | 900 | 27.919363 |
ZZZ | 2025-06-09 | 28.16 | 28.253 | 28.16 | 28.253 | 600 | 28.230112 |
ZZZ | 2025-06-10 | 28.32 | 28.32 | 28.32 | 28.32 | 300 | 28.297056 |
ZZZ | 2025-06-11 | 28.299999 | 28.299999 | 28.299999 | 28.299999 | 200 | 28.277073 |
ZZZ | 2025-06-12 | 28.219999 | 28.25 | 28.219999 | 28.238001 | 800 | 28.215124 |
ZZZ | 2025-06-13 | 28.049999 | 28.049999 | 27.879999 | 27.879999 | 1,200 | 27.857412 |
ZZZ | 2025-06-16 | 28.271 | 28.271 | 28.23 | 28.23 | 200 | 28.207129 |
ZZZ | 2025-06-17 | 28.059999 | 28.059999 | 27.889999 | 27.889999 | 300 | 27.867405 |
ZZZ | 2025-06-18 | 27.51 | 27.709999 | 27.51 | 27.709999 | 300 | 27.68755 |
ZZZ | 2025-06-20 | 27.886999 | 27.886999 | 27.886999 | 27.886999 | 100 | 27.864407 |
ZZZ | 2025-06-23 | 27.65 | 27.809999 | 27.5 | 27.809999 | 2,300 | 27.78747 |
ZZZ | 2025-06-24 | 27.872 | 28.34 | 27.872 | 28.200001 | 6,200 | 28.177155 |
ZZZ | 2025-06-25 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | 28.327032 |
ZZZ | 2025-06-26 | 26.389999 | 28.389999 | 26.379999 | 28.389999 | 5,400 | 28.366999 |
ZZZ | 2025-06-27 | 28.68 | 28.700001 | 28.200001 | 28.4 | 1,000 | 28.4 |
ZZZ | 2025-06-30 | 29.360001 | 29.360001 | 28.635 | 28.635 | 6,000 | 28.635 |
ZZZ | 2025-07-01 | 28.695 | 29.24 | 28.58 | 28.646999 | 4,800 | 28.646999 |
ZZZ | 2025-07-02 | 28.860001 | 29.023001 | 28.860001 | 29.023001 | 1,200 | 29.023001 |
ZZZ | 2025-07-03 | 29.190001 | 29.190001 | 29.184 | 29.184 | 400 | 29.184 |
ZZZ | 2025-07-07 | 28.450001 | 28.799999 | 28.450001 | 28.799999 | 400 | 28.799999 |
ZZZ | 2025-07-08 | 28.41 | 28.950001 | 28.41 | 28.84 | 900 | 28.84 |
ZZZ | 2025-07-09 | 28.540001 | 29.26 | 28.540001 | 29.26 | 1,000 | 29.26 |
ZZZ | 2025-07-10 | 29.32 | 29.32 | 29.32 | 29.32 | 500 | 29.32 |
ZZZ | 2025-07-11 | 29.5 | 29.540001 | 29.5 | 29.540001 | 500 | 29.540001 |
ZZZ | 2025-07-14 | 30.41 | 30.41 | 29.775999 | 29.775999 | 900 | 29.775999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.