symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-21 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
|
2025-05-22
| 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.