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 | 2025-10-21 | 30.889999 | 30.889999 | 30.8664 | 30.8664 | 407 | 30.8664 |
ZZZ | 2025-10-22 | 30.49 | 30.49 | 30.433701 | 30.433701 | 306 | 30.433701 |
ZZZ | 2025-10-23 | 30.280001 | 30.73 | 30.280001 | 30.73 | 2,121 | 30.73 |
ZZZ | 2025-10-24 | 30.969999 | 31 | 30.927299 | 30.927299 | 3,312 | 30.927299 |
ZZZ | 2025-10-27 | 31.51 | 31.51 | 31.480101 | 31.508301 | 3,294 | 31.508301 |
ZZZ | 2025-10-28 | 31.502501 | 31.502501 | 31.4834 | 31.4834 | 2,087 | 31.4834 |
ZZZ | 2025-10-29 | 31.4655 | 31.5 | 31.24 | 31.255301 | 3,691 | 31.255301 |
ZZZ | 2025-10-30 | 31.07 | 31.110001 | 30.741699 | 30.741699 | 2,979 | 30.741699 |
ZZZ | 2025-10-31 | 31.139999 | 31.200001 | 30.91 | 31.0417 | 2,733 | 31.0417 |
ZZZ | 2025-11-03 | 31.76 | 31.76 | 30.73 | 30.8132 | 4,262 | 30.8132 |
ZZZ | 2025-11-04 | 30.41 | 30.530001 | 30.129999 | 30.1402 | 3,178 | 30.1402 |
ZZZ | 2025-11-05 | 30.389999 | 30.51 | 30.389999 | 30.4865 | 4,405 | 30.4865 |
ZZZ | 2025-11-06 | 30.34 | 30.34 | 29.984699 | 29.984699 | 711 | 29.984699 |
ZZZ | 2025-11-07 | 29.809999 | 30.2113 | 29.7589 | 30.2113 | 6,733 | 30.2113 |
ZZZ | 2025-11-10 | 30.48 | 30.7159 | 30.459999 | 30.7159 | 3,812 | 30.7159 |
ZZZ | 2025-11-11 | 30.549999 | 30.549999 | 30.530701 | 30.530701 | 4,221 | 30.530701 |
ZZZ | 2025-11-12 | 30.450001 | 30.4625 | 30.450001 | 30.4625 | 692 | 30.4625 |
ZZZ | 2025-11-13 | 29.966999 | 29.966999 | 29.84 | 29.840599 | 8,596 | 29.840599 |
ZZZ | 2025-11-14 | 29.690001 | 29.76 | 29.557899 | 29.557899 | 7,441 | 29.557899 |
ZZZ | 2025-11-17 | 29.709999 | 29.709999 | 29.1791 | 29.1791 | 357 | 29.1791 |
ZZZ | 2025-11-18 | 29.17 | 29.200001 | 29.0811 | 29.0811 | 8,108 | 29.0811 |
ZZZ | 2025-11-19 | 29.219999 | 29.219999 | 28.882 | 28.942801 | 5,234 | 28.942801 |
ZZZ | 2025-11-20 | 29.409599 | 29.43 | 28.400148 | 28.404301 | 1,458 | 28.404301 |
ZZZ | 2025-11-21 | 28.610001 | 28.610001 | 28.459999 | 28.5019 | 412 | 28.5019 |
ZZZ | 2025-11-24 | 28.43 | 29.1304 | 28.43 | 29.1304 | 7,130 | 29.1304 |
ZZZ | 2025-11-25 | 29.030001 | 29.2069 | 28.969999 | 29.2069 | 2,373 | 29.2069 |
ZZZ | 2025-11-26 | 29.34 | 29.620001 | 29.34 | 29.579901 | 2,718 | 29.579901 |
ZZZ | 2025-11-28 | 29.7465 | 29.7465 | 29.7465 | 29.7465 | 218 | 29.7465 |
ZZZ | 2025-12-01 | 29.27 | 29.27 | 29.1535 | 29.182501 | 4,457 | 29.182501 |
ZZZ | 2025-12-02 | 29.75 | 29.76 | 29.7047 | 29.7047 | 3,545 | 29.7047 |
ZZZ | 2025-12-03 | 29.9 | 29.925699 | 29.9 | 29.925699 | 11,815 | 29.925699 |
ZZZ | 2025-12-04 | 29.877701 | 29.893101 | 29.860001 | 29.893101 | 2,217 | 29.893101 |
ZZZ | 2025-12-05 | 29.950001 | 29.950001 | 29.700701 | 29.700701 | 755 | 29.700701 |
ZZZ | 2025-12-08 | 30.15 | 30.15 | 29.693001 | 29.7136 | 7,532 | 29.7136 |
ZZZ | 2025-12-09 | 29.780001 | 30.049999 | 29.780001 | 29.9056 | 1,394 | 29.9056 |
ZZZ | 2025-12-10 | 29.84 | 30.110001 | 29.84 | 30.0168 | 15,138 | 30.0168 |
ZZZ | 2025-12-11 | 30 | 30.030001 | 29.66 | 29.997 | 8,986 | 29.997 |
ZZZ | 2025-12-12 | 29.67 | 29.68 | 29.6502 | 29.6502 | 2,233 | 29.6502 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.