symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2025-12-04 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 | 2025-08-06 | 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 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.