symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-10 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 | 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | 300 | 26.17 |
ZZZ | 2025-05-06 | 26 | 26 | 25.997 | 25.997 | 500 | 25.997 |
ZZZ | 2025-05-07 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 500 | 26.040001 |
ZZZ | 2025-05-08 | 26.455 | 26.700001 | 26.455 | 26.700001 | 300 | 26.700001 |
ZZZ | 2025-05-09 | 27.35 | 27.35 | 26.610001 | 26.610001 | 1,000 | 26.610001 |
ZZZ | 2025-05-12 | 27.207001 | 27.207001 | 26.709999 | 26.709999 | 700 | 26.709999 |
ZZZ | 2025-05-13 | 27.370001 | 27.577 | 27.370001 | 27.577 | 1,800 | 27.577 |
ZZZ | 2025-05-14 | 27.440001 | 27.48 | 27.389999 | 27.389999 | 400 | 27.389999 |
ZZZ | 2025-05-15 | 27.41 | 27.68 | 27.35 | 27.68 | 2,800 | 27.68 |
ZZZ | 2025-05-16 | 28.24 | 28.24 | 27.718 | 27.879999 | 700 | 27.879999 |
ZZZ | 2025-05-19 | 27.799999 | 27.82 | 27.780001 | 27.780001 | 1,500 | 27.780001 |
ZZZ | 2025-05-20 | 27.82 | 27.82 | 27.809999 | 27.809999 | 1,000 | 27.809999 |
ZZZ | 2025-05-21 | 28.032 | 28.110001 | 27.57 | 27.6 | 2,100 | 27.6 |
ZZZ | 2025-05-22 | 27.870001 | 28.030001 | 27.864 | 27.864 | 600 | 27.864 |
ZZZ | 2025-05-23 | 27.549999 | 27.549999 | 27.450001 | 27.450001 | 200 | 27.450001 |
ZZZ | 2025-05-27 | 28.09 | 28.09 | 28.049999 | 28.049999 | 1,100 | 28.049999 |
ZZZ | 2025-05-28 | 27.85 | 27.85 | 27.620001 | 27.620001 | 700 | 27.620001 |
ZZZ | 2025-05-29 | 27.620001 | 27.620001 | 27.620001 | 27.620001 | 300 | 27.620001 |
ZZZ | 2025-05-30 | 27.52 | 27.52 | 27.52 | 27.52 | 100 | 27.52 |
ZZZ | 2025-06-02 | 27.610001 | 27.610001 | 27.610001 | 27.610001 | 400 | 27.610001 |
ZZZ | 2025-06-03 | 27.82 | 27.965 | 27.780001 | 27.965 | 800 | 27.965 |
ZZZ | 2025-06-04 | 27.93 | 27.959999 | 27.882999 | 27.882999 | 1,000 | 27.882999 |
ZZZ | 2025-06-05 | 27.544001 | 27.544001 | 27.544001 | 27.544001 | 100 | 27.544001 |
ZZZ | 2025-06-06 | 27.799999 | 28 | 27.799999 | 27.941999 | 900 | 27.941999 |
ZZZ | 2025-06-09 | 28.16 | 27.975 | 27.975 | 27.975 | 297 | 27.975 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.