symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-31 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
|
2025-01-31
| 28.42 | 28.58 | 28.014999 | 28.014999 | 2,100 | 27.992304 |
ZZZ
|
2025-02-03
| 27.5 | 27.92 | 27.280001 | 27.855 | 7,600 | 27.832434 |
ZZZ
|
2025-02-04
| 28.24 | 28.26 | 27.780001 | 27.825001 | 3,200 | 27.802458 |
ZZZ
|
2025-02-05
| 27.65 | 27.780001 | 27.65 | 27.74 | 2,100 | 27.717525 |
ZZZ
|
2025-02-06
| 27.848 | 27.848 | 27.67 | 27.805 | 2,100 | 27.782475 |
ZZZ
|
2025-02-07
| 27.865999 | 27.879999 | 27.523001 | 27.523001 | 1,600 | 27.500704 |
ZZZ
|
2025-02-10
| 27.6 | 27.77 | 27.6 | 27.67 | 500 | 27.647583 |
ZZZ
|
2025-02-11
| 28.190001 | 28.190001 | 27.577999 | 27.635 | 2,800 | 27.612612 |
ZZZ
|
2025-02-12
| 27.533001 | 27.702999 | 27.533001 | 27.702999 | 2,300 | 27.680555 |
ZZZ
|
2025-02-13
| 27.129999 | 27.76 | 27.129999 | 27.76 | 1,200 | 27.737511 |
ZZZ
|
2025-02-14
| 27.959 | 28.049999 | 27.959 | 28.049999 | 600 | 28.027275 |
ZZZ
|
2025-02-18
| 27.76 | 27.82 | 27.742001 | 27.742001 | 1,100 | 27.719526 |
ZZZ
|
2025-02-19
| 27.870001 | 28.07 | 27.870001 | 28.07 | 500 | 28.047258 |
ZZZ
|
2025-02-20
| 27.51 | 27.940001 | 27.51 | 27.940001 | 600 | 27.917364 |
ZZZ
|
2025-02-21
| 27.469999 | 27.49 | 27.409 | 27.409 | 2,100 | 27.386795 |
ZZZ
|
2025-02-24
| 27.41 | 27.41 | 27.254999 | 27.254999 | 2,400 | 27.232918 |
ZZZ
|
2025-02-25
| 26.51 | 26.875 | 26.51 | 26.639999 | 2,400 | 26.618418 |
ZZZ
|
2025-02-26
| 26.09 | 26.870001 | 26.09 | 26.379999 | 1,200 | 26.358627 |
ZZZ
|
2025-02-27
| 26.42 | 26.620001 | 26.091999 | 26.091999 | 400 | 26.07086 |
ZZZ
|
2025-02-28
| 25.01 | 26.488001 | 25.01 | 26.488001 | 1,500 | 26.466541 |
ZZZ
|
2025-03-03
| 26.889999 | 26.9 | 26.232 | 26.232 | 1,700 | 26.210749 |
ZZZ
|
2025-03-04
| 25.9 | 26.061001 | 25.625 | 26.061001 | 1,200 | 26.039888 |
ZZZ
|
2025-03-05
| 26.66 | 26.66 | 26.040001 | 26.607 | 1,800 | 26.585445 |
ZZZ
|
2025-03-06
| 26.35 | 26.35 | 26.02 | 26.02 | 600 | 25.99892 |
ZZZ
|
2025-03-07
| 26.41 | 26.41 | 25.950001 | 25.950001 | 600 | 25.928978 |
ZZZ
|
2025-03-10
| 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,100 | 24.803888 |
ZZZ
|
2025-03-11
| 24.68 | 25 | 24.68 | 25 | 2,100 | 24.979746 |
ZZZ
|
2025-03-12
| 25.25 | 25.25 | 24.91 | 25 | 1,000 | 24.979746 |
ZZZ
|
2025-03-13
| 25 | 25.030001 | 24.6 | 24.612 | 900 | 24.59206 |
ZZZ
|
2025-03-14
| 25.290001 | 25.290001 | 25.290001 | 25.290001 | 700 | 25.269512 |
ZZZ
|
2025-03-17
| 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,100 | 25.369431 |
ZZZ
|
2025-03-18
| 24.91 | 25.07 | 24.91 | 25.030001 | 2,100 | 25.009724 |
ZZZ
|
2025-03-19
| 24.98 | 25.66 | 24.98 | 25.469999 | 1,200 | 25.449366 |
ZZZ
|
2025-03-20
| 25.5 | 25.52 | 25.5 | 25.52 | 400 | 25.499325 |
ZZZ
|
2025-03-21
| 25.417 | 25.417 | 25.417 | 25.417 | 200 | 25.396408 |
ZZZ
|
2025-03-24
| 26.127001 | 26.127001 | 26.127001 | 26.127001 | 200 | 26.105835 |
ZZZ
|
2025-03-25
| 26.15 | 26.15 | 26.120001 | 26.139999 | 1,400 | 26.118822 |
ZZZ
|
2025-03-26
| 25.84 | 25.879999 | 25.84 | 25.879999 | 600 | 25.859032 |
ZZZ
|
2025-03-27
| 25.559999 | 25.860001 | 25.559999 | 25.860001 | 800 | 25.83905 |
ZZZ
|
2025-03-28
| 25.610001 | 25.610001 | 25.076 | 25.076 | 800 | 25.055685 |
ZZZ
|
2025-03-31
| 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,900 | 24.94977 |
ZZZ
|
2025-04-01
| 25.110001 | 25.4 | 25.110001 | 25.26 | 500 | 25.239536 |
ZZZ
|
2025-04-02
| 25.5 | 25.540001 | 25.5 | 25.540001 | 500 | 25.51931 |
ZZZ
|
2025-04-03
| 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,400 | 24.180395 |
ZZZ
|
2025-04-04
| 24.190001 | 24.190001 | 23.368999 | 23.368999 | 1,500 | 23.350067 |
ZZZ
|
2025-04-07
| 21.92 | 23.08 | 21.92 | 22.940001 | 3,700 | 22.921415 |
ZZZ
|
2025-04-08
| 22.167999 | 23.24 | 22.167999 | 22.35 | 1,400 | 22.331894 |
ZZZ
|
2025-04-09
| 22.67 | 24.51 | 22.48 | 24.51 | 700 | 24.490143 |
ZZZ
|
2025-04-10
| 24.65 | 24.65 | 23.08 | 23.643 | 900 | 23.623846 |
ZZZ
|
2025-04-11
| 24.306 | 24.306 | 24.306 | 24.306 | 500 | 24.286308 |
ZZZ
|
2025-04-14
| 24.635 | 24.635 | 24.532 | 24.532 | 400 | 24.512125 |
ZZZ
|
2025-04-15
| 24.639999 | 24.639999 | 24.423 | 24.423 | 1,400 | 24.403214 |
ZZZ
|
2025-04-16
| 24.190001 | 24.290001 | 23.959999 | 24.044001 | 1,000 | 24.024521 |
ZZZ
|
2025-04-17
| 24.1 | 24.26 | 24.099001 | 24.099001 | 400 | 24.079477 |
ZZZ
|
2025-04-21
| 24.01 | 24.01 | 23.895 | 23.895 | 800 | 23.875643 |
ZZZ
|
2025-04-22
| 23.67 | 24.65 | 23.67 | 24.549999 | 1,200 | 24.530109 |
ZZZ
|
2025-04-23
| 25.360001 | 25.360001 | 25.136 | 25.136 | 500 | 25.115635 |
ZZZ
|
2025-04-24
| 25.4 | 25.481001 | 25.4 | 25.481001 | 500 | 25.460358 |
ZZZ
|
2025-04-25
| 25.620001 | 25.739 | 25.620001 | 25.739 | 7,700 | 25.718147 |
ZZZ
|
2025-04-28
| 25.67 | 25.733999 | 25.48 | 25.733999 | 2,500 | 25.71315 |
ZZZ
|
2025-04-29
| 25.77 | 25.860001 | 25.690001 | 25.856001 | 5,900 | 25.835054 |
ZZZ
|
2025-04-30
| 25.573 | 25.66 | 25.559999 | 25.66 | 700 | 25.639212 |
ZZZ
|
2025-05-01
| 26.32 | 26.32 | 26.083 | 26.083 | 1,100 | 26.061869 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.