symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-05 00:00:00
| open
float64 0
1,094,990B
⌀ | high
float64 0
1,094,990B
⌀ | low
float64 0
1,022,868B
⌀ | close
float64 0
1,041,012B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -657.98
549,935B
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ | 2025-03-12 | 25.25 | 25.25 | 24.91 | 25 | 1,000 | 25 |
ZZZ | 2025-03-13 | 25 | 25.030001 | 24.6 | 24.612 | 900 | 24.612 |
ZZZ | 2025-03-14 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 700 | 25.290001 |
ZZZ | 2025-03-17 | 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,100 | 25.389999 |
ZZZ | 2025-03-18 | 24.91 | 25.07 | 24.91 | 25.030001 | 2,100 | 25.030001 |
ZZZ | 2025-03-19 | 24.98 | 25.66 | 24.98 | 25.469999 | 1,200 | 25.469999 |
ZZZ | 2025-03-20 | 25.5 | 25.52 | 25.5 | 25.52 | 400 | 25.52 |
ZZZ | 2025-03-21 | 25.417 | 25.417 | 25.417 | 25.417 | 200 | 25.417 |
ZZZ | 2025-03-24 | 26.127001 | 26.127001 | 26.127001 | 26.127001 | 200 | 26.127001 |
ZZZ | 2025-03-25 | 26.15 | 26.15 | 26.120001 | 26.139999 | 1,400 | 26.139999 |
ZZZ | 2025-03-26 | 25.84 | 25.879999 | 25.84 | 25.879999 | 600 | 25.879999 |
ZZZ | 2025-03-27 | 25.559999 | 25.860001 | 25.559999 | 25.860001 | 800 | 25.860001 |
ZZZ | 2025-03-28 | 25.610001 | 25.610001 | 25.076 | 25.076 | 800 | 25.076 |
ZZZ | 2025-03-31 | 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,900 | 24.969999 |
ZZZ | 2025-04-01 | 25.110001 | 25.4 | 25.110001 | 25.26 | 500 | 25.26 |
ZZZ | 2025-04-02 | 25.5 | 25.540001 | 25.5 | 25.540001 | 500 | 25.540001 |
ZZZ | 2025-04-03 | 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,400 | 24.200001 |
ZZZ | 2025-04-04 | 24.190001 | 24.190001 | 23.368999 | 23.368999 | 1,500 | 23.368999 |
ZZZ | 2025-04-07 | 21.92 | 23.08 | 21.92 | 22.940001 | 3,700 | 22.940001 |
ZZZ | 2025-04-08 | 22.167999 | 23.24 | 22.167999 | 22.35 | 1,400 | 22.35 |
ZZZ | 2025-04-09 | 22.67 | 24.51 | 22.48 | 24.51 | 700 | 24.51 |
ZZZ | 2025-04-10 | 24.65 | 24.65 | 23.08 | 23.643 | 900 | 23.643 |
ZZZ | 2025-04-11 | 24.306 | 24.306 | 24.306 | 24.306 | 500 | 24.306 |
ZZZ | 2025-04-14 | 24.635 | 24.635 | 24.532 | 24.532 | 400 | 24.532 |
ZZZ | 2025-04-15 | 24.639999 | 24.639999 | 24.423 | 24.423 | 1,400 | 24.423 |
ZZZ | 2025-04-16 | 24.190001 | 24.290001 | 23.959999 | 24.044001 | 1,000 | 24.044001 |
ZZZ | 2025-04-17 | 24.1 | 24.26 | 24.099001 | 24.099001 | 400 | 24.099001 |
ZZZ | 2025-04-21 | 24.01 | 24.01 | 23.895 | 23.895 | 800 | 23.895 |
ZZZ | 2025-04-22 | 23.67 | 24.65 | 23.67 | 24.549999 | 1,200 | 24.549999 |
ZZZ | 2025-04-23 | 25.360001 | 25.360001 | 25.136 | 25.136 | 500 | 25.136 |
ZZZ | 2025-04-24 | 25.4 | 25.481001 | 25.4 | 25.481001 | 500 | 25.481001 |
ZZZ | 2025-04-25 | 25.620001 | 25.739 | 25.620001 | 25.739 | 7,700 | 25.739 |
ZZZ | 2025-04-28 | 25.67 | 25.733999 | 25.48 | 25.733999 | 2,500 | 25.733999 |
ZZZ | 2025-04-29 | 25.77 | 25.860001 | 25.690001 | 25.856001 | 5,900 | 25.856001 |
ZZZ | 2025-04-30 | 25.573 | 25.66 | 25.559999 | 25.66 | 700 | 25.66 |
ZZZ | 2025-05-01 | 26.32 | 26.32 | 26.083 | 26.083 | 1,100 | 26.083 |
ZZZ | 2025-05-02 | 26.441 | 26.48 | 26.441 | 26.48 | 400 | 26.48 |
ZZZ | 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | 313 | 26.17 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.