symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-18 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIP | 2021-09-08 | 24.02 | 24.139999 | 23.299999 | 23.66 | 535,600 | 23.66 |
ZIP | 2021-09-09 | 23.83 | 24.700001 | 23.66 | 24.629999 | 359,400 | 24.629999 |
ZIP | 2021-09-10 | 24.83 | 25.32 | 24.4 | 25.049999 | 475,500 | 25.049999 |
ZIP | 2021-09-13 | 25 | 25.655001 | 24.5 | 25.57 | 586,000 | 25.57 |
ZIP | 2021-09-14 | 25.5 | 26.93 | 25.48 | 26.219999 | 1,490,800 | 26.219999 |
ZIP | 2021-09-15 | 26.209999 | 26.370001 | 25.487 | 26.33 | 1,152,400 | 26.33 |
ZIP | 2021-09-16 | 25.809999 | 27.9 | 25.809999 | 27.870001 | 974,500 | 27.870001 |
ZIP | 2021-09-17 | 27.75 | 28.110001 | 26.889999 | 26.99 | 1,228,700 | 26.99 |
ZIP | 2021-09-20 | 26.059999 | 27.469999 | 25.52 | 27.040001 | 715,800 | 27.040001 |
ZIP | 2021-09-21 | 27.450001 | 28.370001 | 27.26 | 28.200001 | 883,800 | 28.200001 |
ZIP | 2021-09-22 | 28 | 28.93 | 27.690001 | 28.02 | 1,630,300 | 28.02 |
ZIP | 2021-09-23 | 28.209999 | 28.389999 | 27.51 | 28 | 424,800 | 28 |
ZIP | 2021-09-24 | 27.98 | 28.799999 | 27.969999 | 28.469999 | 516,700 | 28.469999 |
ZIP | 2021-09-27 | 28.41 | 29.209 | 27.709999 | 28.48 | 908,700 | 28.48 |
ZIP | 2021-09-28 | 28.219999 | 28.709999 | 26.200001 | 27.139999 | 631,400 | 27.139999 |
ZIP | 2021-09-29 | 27.32 | 27.65 | 26.66 | 26.73 | 366,200 | 26.73 |
ZIP | 2021-09-30 | 26.85 | 27.879999 | 26.73 | 27.6 | 325,400 | 27.6 |
ZIP | 2021-10-01 | 27.799999 | 27.93 | 27.105 | 27.92 | 412,400 | 27.92 |
ZIP | 2021-10-04 | 27.5 | 27.75 | 26.4 | 26.58 | 710,400 | 26.58 |
ZIP | 2021-10-05 | 26.809999 | 28.059999 | 26.440001 | 27.49 | 663,400 | 27.49 |
ZIP | 2021-10-06 | 27.049999 | 28.959999 | 26.68 | 28.59 | 825,400 | 28.59 |
ZIP | 2021-10-07 | 29 | 29.16 | 27.98 | 27.99 | 1,442,100 | 27.99 |
ZIP | 2021-10-08 | 28.15 | 28.4 | 27.309999 | 28.389999 | 334,100 | 28.389999 |
ZIP | 2021-10-11 | 28.4 | 28.98 | 26.639999 | 26.860001 | 706,000 | 26.860001 |
ZIP | 2021-10-12 | 26.92 | 27.110001 | 26.049999 | 26.309999 | 635,500 | 26.309999 |
ZIP | 2021-10-13 | 26.51 | 27.23 | 26.35 | 27.209999 | 452,100 | 27.209999 |
ZIP | 2021-10-14 | 27.969999 | 28.049999 | 27.1 | 27.370001 | 444,200 | 27.370001 |
ZIP | 2021-10-15 | 27.33 | 27.610001 | 27.07 | 27.08 | 304,000 | 27.08 |
ZIP | 2021-10-18 | 26.98 | 27.6 | 26.889999 | 27.299999 | 384,300 | 27.299999 |
ZIP | 2021-10-19 | 27.440001 | 27.559 | 27.120001 | 27.18 | 256,800 | 27.18 |
ZIP | 2021-10-20 | 27.049999 | 27.879999 | 26.879999 | 27.57 | 309,600 | 27.57 |
ZIP | 2021-10-21 | 27.4 | 29.030001 | 27.4 | 28.23 | 474,600 | 28.23 |
ZIP | 2021-10-22 | 28.01 | 28.42 | 27.200001 | 28.299999 | 279,600 | 28.299999 |
ZIP | 2021-10-25 | 28.290001 | 28.700001 | 27.469999 | 27.49 | 273,700 | 27.49 |
ZIP | 2021-10-26 | 27.74 | 29.1 | 27.674 | 28.5 | 1,088,200 | 28.5 |
ZIP | 2021-10-27 | 28.809999 | 30.08 | 27.16 | 27.5 | 2,177,100 | 27.5 |
ZIP | 2021-10-28 | 27.639999 | 27.700001 | 25.42 | 26.290001 | 805,900 | 26.290001 |
ZIP | 2021-10-29 | 26 | 27.780001 | 25.9 | 27.780001 | 393,800 | 27.780001 |
ZIP | 2021-11-01 | 27.74 | 29.040001 | 27.709999 | 27.9 | 322,300 | 27.9 |
ZIP | 2021-11-02 | 28.08 | 28.67 | 27.76 | 28.4 | 316,100 | 28.4 |
ZIP | 2021-11-03 | 28.35 | 29.141001 | 28.01 | 28.059999 | 408,900 | 28.059999 |
ZIP | 2021-11-04 | 28.059999 | 28.92 | 27.719999 | 28.83 | 450,600 | 28.83 |
ZIP | 2021-11-05 | 29.01 | 29.389999 | 27.799999 | 28.52 | 761,800 | 28.52 |
ZIP | 2021-11-08 | 29.299999 | 29.389999 | 28.1 | 28.51 | 438,200 | 28.51 |
ZIP | 2021-11-09 | 28.700001 | 29.219999 | 28.25 | 29.02 | 443,000 | 29.02 |
ZIP | 2021-11-10 | 28.5 | 28.754999 | 26.540001 | 26.719999 | 757,200 | 26.719999 |
ZIP | 2021-11-11 | 29.889999 | 31.075001 | 28.92 | 30.129999 | 4,973,000 | 30.129999 |
ZIP | 2021-11-12 | 29.67 | 31.860001 | 29.02 | 31 | 2,136,800 | 31 |
ZIP | 2021-11-15 | 31.77 | 31.780001 | 30.530001 | 31.08 | 1,414,800 | 31.08 |
ZIP | 2021-11-16 | 31.209999 | 32.689999 | 31.1 | 32.150002 | 1,421,600 | 32.150002 |
ZIP | 2021-11-17 | 32.259998 | 32.900002 | 31.379999 | 31.860001 | 913,400 | 31.860001 |
ZIP | 2021-11-18 | 32.130001 | 32.299999 | 30.67 | 31.35 | 899,000 | 31.35 |
ZIP | 2021-11-19 | 31.559999 | 32.52 | 31.120001 | 31.23 | 657,700 | 31.23 |
ZIP | 2021-11-22 | 31.559999 | 31.799999 | 29.1 | 29.85 | 1,160,600 | 29.85 |
ZIP | 2021-11-23 | 29.59 | 30.110001 | 28.219999 | 29.309999 | 830,200 | 29.309999 |
ZIP | 2021-11-24 | 29.139999 | 30.299999 | 28.940001 | 30.17 | 576,400 | 30.17 |
ZIP | 2021-11-26 | 29.4 | 29.969999 | 29.25 | 29.629999 | 275,300 | 29.629999 |
ZIP | 2021-11-29 | 29.85 | 30.49 | 29.360001 | 29.73 | 1,760,400 | 29.73 |
ZIP | 2021-11-30 | 29.43 | 30.49 | 27.23 | 27.65 | 1,552,400 | 27.65 |
ZIP | 2021-12-01 | 28.120001 | 29.049999 | 26.620001 | 26.940001 | 866,800 | 26.940001 |
ZIP | 2021-12-02 | 27 | 27.4 | 26.16 | 27.139999 | 672,600 | 27.139999 |
ZIP | 2021-12-03 | 27.309999 | 27.469999 | 25.01 | 25.41 | 777,000 | 25.41 |
ZIP | 2021-12-06 | 25.299999 | 26.43 | 24.51 | 26.1 | 1,375,500 | 26.1 |
ZIP | 2021-12-07 | 27.200001 | 27.91 | 26.9 | 27.219999 | 721,500 | 27.219999 |
ZIP | 2021-12-08 | 27.299999 | 27.92 | 26.700001 | 27.82 | 514,300 | 27.82 |
ZIP | 2021-12-09 | 27.799999 | 28.27 | 26.91 | 26.98 | 322,700 | 26.98 |
ZIP | 2021-12-10 | 27.110001 | 27.43 | 26.059999 | 26.59 | 578,200 | 26.59 |
ZIP | 2021-12-13 | 26.469999 | 26.870001 | 25.370001 | 25.459999 | 351,200 | 25.459999 |
ZIP | 2021-12-14 | 25.07 | 25.33 | 24.23 | 24.639999 | 563,300 | 24.639999 |
ZIP | 2021-12-15 | 24.17 | 24.93 | 23.620001 | 24.860001 | 939,800 | 24.860001 |
ZIP | 2021-12-16 | 24.84 | 25.17 | 23.17 | 23.51 | 1,038,600 | 23.51 |
ZIP | 2021-12-17 | 22.950001 | 23.885 | 22.639999 | 23.48 | 891,700 | 23.48 |
ZIP | 2021-12-20 | 22.700001 | 23.41 | 22.690001 | 22.91 | 1,002,000 | 22.91 |
ZIP | 2021-12-21 | 23.02 | 24.27 | 22.969999 | 24.209999 | 726,600 | 24.209999 |
ZIP | 2021-12-22 | 24.110001 | 24.84 | 24.030001 | 24.379999 | 536,400 | 24.379999 |
ZIP | 2021-12-23 | 24.190001 | 24.889999 | 24.120001 | 24.709999 | 559,500 | 24.709999 |
ZIP | 2021-12-27 | 24.9 | 25.629999 | 24.719999 | 25.129999 | 356,600 | 25.129999 |
ZIP | 2021-12-28 | 25.280001 | 25.58 | 24.780001 | 24.860001 | 522,100 | 24.860001 |
ZIP | 2021-12-29 | 24.57 | 24.950001 | 24.15 | 24.57 | 309,800 | 24.57 |
ZIP | 2021-12-30 | 24.34 | 25.809999 | 24.34 | 25.360001 | 556,600 | 25.360001 |
ZIP | 2021-12-31 | 25.309999 | 25.73 | 24.879999 | 24.940001 | 220,400 | 24.940001 |
ZIP | 2022-01-03 | 25.1 | 25.514999 | 24.73 | 25.07 | 316,800 | 25.07 |
ZIP | 2022-01-04 | 25.059999 | 25.209999 | 24.395 | 25.15 | 547,300 | 25.15 |
ZIP | 2022-01-05 | 24.93 | 25.200001 | 22.959999 | 23.059999 | 1,005,300 | 23.059999 |
ZIP | 2022-01-06 | 23 | 23.48 | 22.360001 | 23.1 | 504,100 | 23.1 |
ZIP | 2022-01-07 | 23.41 | 24.610001 | 23.059999 | 23.84 | 676,100 | 23.84 |
ZIP | 2022-01-10 | 23.389999 | 24.940001 | 23.33 | 24.639999 | 893,500 | 24.639999 |
ZIP | 2022-01-11 | 24.6 | 25.879999 | 24.6 | 25.219999 | 1,357,800 | 25.219999 |
ZIP | 2022-01-12 | 25.75 | 26.209999 | 24.700001 | 24.790001 | 642,900 | 24.790001 |
ZIP | 2022-01-13 | 24.780001 | 25.440001 | 24.23 | 24.4 | 766,200 | 24.4 |
ZIP | 2022-01-14 | 24.049999 | 24.74 | 23.1 | 23.77 | 294,800 | 23.77 |
ZIP | 2022-01-18 | 23.299999 | 23.59 | 22.879999 | 23.34 | 731,200 | 23.34 |
ZIP | 2022-01-19 | 23.43 | 23.709999 | 22.219999 | 22.24 | 689,600 | 22.24 |
ZIP | 2022-01-20 | 22.440001 | 22.975 | 21.245001 | 21.360001 | 359,200 | 21.360001 |
ZIP | 2022-01-21 | 21.110001 | 21.219999 | 19.870001 | 20.040001 | 739,300 | 20.040001 |
ZIP | 2022-01-24 | 19.530001 | 20.780001 | 18.549999 | 20.360001 | 1,369,600 | 20.360001 |
ZIP | 2022-01-25 | 19.99 | 20.379999 | 19.5 | 19.809999 | 1,010,400 | 19.809999 |
ZIP | 2022-01-26 | 20.4 | 21.84 | 20.059999 | 21.07 | 1,489,400 | 21.07 |
ZIP | 2022-01-27 | 21.4 | 21.58 | 20.02 | 20.23 | 960,700 | 20.23 |
ZIP | 2022-01-28 | 20.379999 | 21.1 | 19.75 | 21.030001 | 469,900 | 21.030001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.