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
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB | 2023-05-19 | 31.67 | 32.52 | 31.26 | 31.5 | 751,200 | 31.5 |
ZLAB | 2023-05-22 | 32.860001 | 35.445 | 32.860001 | 34.240002 | 932,100 | 34.240002 |
ZLAB | 2023-05-23 | 34.099998 | 34.709999 | 33.57 | 33.73 | 413,500 | 33.73 |
ZLAB | 2023-05-24 | 33.389999 | 34.200001 | 33.029999 | 33.830002 | 728,200 | 33.830002 |
ZLAB | 2023-05-25 | 33.66 | 33.66 | 31.83 | 31.83 | 459,400 | 31.83 |
ZLAB | 2023-05-26 | 32.299999 | 32.990002 | 31.77 | 31.950001 | 321,900 | 31.950001 |
ZLAB | 2023-05-30 | 32.009998 | 32.588001 | 30 | 30.780001 | 670,600 | 30.780001 |
ZLAB | 2023-05-31 | 32.5 | 33.959999 | 32.009998 | 32.490002 | 3,351,800 | 32.490002 |
ZLAB | 2023-06-01 | 32.450001 | 33.43 | 32.029999 | 33 | 614,100 | 33 |
ZLAB | 2023-06-02 | 34.66 | 37.919998 | 34.66 | 35.700001 | 1,066,200 | 35.700001 |
ZLAB | 2023-06-05 | 35.790001 | 35.799999 | 33.5 | 35.43 | 381,400 | 35.43 |
ZLAB | 2023-06-06 | 34.57 | 34.799999 | 32.924999 | 33.540001 | 532,300 | 33.540001 |
ZLAB | 2023-06-07 | 30.25 | 31.200001 | 28.51 | 28.66 | 1,978,000 | 28.66 |
ZLAB | 2023-06-08 | 29.24 | 29.4 | 27.74 | 28.040001 | 1,108,700 | 28.040001 |
ZLAB | 2023-06-09 | 28.719999 | 29.025 | 27.5 | 28.16 | 749,300 | 28.16 |
ZLAB | 2023-06-12 | 28.26 | 28.6 | 27.24 | 27.629999 | 353,800 | 27.629999 |
ZLAB | 2023-06-13 | 27.889999 | 27.889999 | 27.219999 | 27.629999 | 724,200 | 27.629999 |
ZLAB | 2023-06-14 | 27.379999 | 27.872999 | 27.075001 | 27.66 | 1,083,300 | 27.66 |
ZLAB | 2023-06-15 | 28.700001 | 29.65 | 27.73 | 28.469999 | 742,200 | 28.469999 |
ZLAB | 2023-06-16 | 29.58 | 29.889999 | 28.665001 | 29.08 | 781,300 | 29.08 |
ZLAB | 2023-06-20 | 27.9 | 28.049999 | 26 | 27.059999 | 992,300 | 27.059999 |
ZLAB | 2023-06-21 | 26.85 | 26.969999 | 25.5 | 25.77 | 657,600 | 25.77 |
ZLAB | 2023-06-22 | 25.57 | 26.139999 | 25 | 25.99 | 1,112,500 | 25.99 |
ZLAB | 2023-06-23 | 25.67 | 25.799 | 24.940001 | 25.299999 | 479,300 | 25.299999 |
ZLAB | 2023-06-26 | 25.719999 | 26.41 | 25.57 | 25.790001 | 369,100 | 25.790001 |
ZLAB | 2023-06-27 | 26.129999 | 26.77 | 26.02 | 26.68 | 399,200 | 26.68 |
ZLAB | 2023-06-28 | 26.379999 | 26.67 | 26.165001 | 26.48 | 299,800 | 26.48 |
ZLAB | 2023-06-29 | 26.309999 | 26.540001 | 26.059999 | 26.450001 | 296,100 | 26.450001 |
ZLAB | 2023-06-30 | 26.5 | 28.07 | 26.25 | 27.73 | 453,000 | 27.73 |
ZLAB | 2023-07-03 | 28.82 | 29.209999 | 28.4 | 28.77 | 258,400 | 28.77 |
ZLAB | 2023-07-05 | 29.870001 | 31.299999 | 29.65 | 29.809999 | 506,300 | 29.809999 |
ZLAB | 2023-07-06 | 29.58 | 29.58 | 27.879999 | 28.040001 | 374,100 | 28.040001 |
ZLAB | 2023-07-07 | 28.700001 | 29.315001 | 28.565001 | 28.975 | 390,500 | 28.975 |
ZLAB | 2023-07-10 | 28.469999 | 29.18 | 28.030001 | 28.34 | 423,700 | 28.34 |
ZLAB | 2023-07-11 | 28.280001 | 28.530001 | 27.26 | 27.73 | 337,200 | 27.73 |
ZLAB | 2023-07-12 | 28.309999 | 28.58 | 27.59 | 28.43 | 362,900 | 28.43 |
ZLAB | 2023-07-13 | 29 | 29.24 | 28.450001 | 28.469999 | 417,800 | 28.469999 |
ZLAB | 2023-07-14 | 27.799999 | 28.045 | 26.959999 | 27.85 | 418,900 | 27.85 |
ZLAB | 2023-07-17 | 30.15 | 30.299999 | 27.58 | 27.639999 | 622,700 | 27.639999 |
ZLAB | 2023-07-18 | 28.690001 | 29.18 | 28.17 | 28.959999 | 918,500 | 28.959999 |
ZLAB | 2023-07-19 | 29.290001 | 29.360001 | 28.639999 | 28.85 | 427,000 | 28.85 |
ZLAB | 2023-07-20 | 28.82 | 30.195 | 28.700001 | 28.780001 | 281,800 | 28.780001 |
ZLAB | 2023-07-21 | 29.52 | 30 | 28.695 | 29.620001 | 275,100 | 29.620001 |
ZLAB | 2023-07-24 | 30.110001 | 31.5 | 30.1 | 30.68 | 386,400 | 30.68 |
ZLAB | 2023-07-25 | 30.950001 | 31.33 | 30 | 30.459999 | 274,500 | 30.459999 |
ZLAB | 2023-07-26 | 30.030001 | 31.605 | 30.030001 | 31.030001 | 189,500 | 31.030001 |
ZLAB | 2023-07-27 | 31 | 31 | 29.635 | 29.9 | 324,500 | 29.9 |
ZLAB | 2023-07-28 | 31.469999 | 32.599998 | 31.16 | 31.49 | 380,700 | 31.49 |
ZLAB | 2023-07-31 | 31.190001 | 31.66 | 29.790001 | 30.059999 | 486,600 | 30.059999 |
ZLAB | 2023-08-01 | 29.879999 | 30.004999 | 28.99 | 29.34 | 347,600 | 29.34 |
ZLAB | 2023-08-02 | 28.370001 | 28.569 | 27.120001 | 27.26 | 669,200 | 27.26 |
ZLAB | 2023-08-03 | 27.59 | 28.790001 | 27.59 | 27.799999 | 365,100 | 27.799999 |
ZLAB | 2023-08-04 | 27.59 | 27.93 | 27.17 | 27.24 | 376,300 | 27.24 |
ZLAB | 2023-08-07 | 27.01 | 27.280001 | 25.9 | 26.459999 | 512,500 | 26.459999 |
ZLAB | 2023-08-08 | 25.209999 | 25.629999 | 23.77 | 24.190001 | 845,900 | 24.190001 |
ZLAB | 2023-08-09 | 24.719999 | 26.780001 | 24.58 | 26.379999 | 550,200 | 26.379999 |
ZLAB | 2023-08-10 | 26.9 | 27.735001 | 25.74 | 25.74 | 477,100 | 25.74 |
ZLAB | 2023-08-11 | 25.450001 | 26.18 | 24.93 | 25.780001 | 298,500 | 25.780001 |
ZLAB | 2023-08-14 | 25.139999 | 25.620001 | 24.879999 | 25.57 | 239,600 | 25.57 |
ZLAB | 2023-08-15 | 24.889999 | 25.165001 | 24.17 | 24.52 | 315,800 | 24.52 |
ZLAB | 2023-08-16 | 24.52 | 24.809999 | 23.780001 | 24.139999 | 469,700 | 24.139999 |
ZLAB | 2023-08-17 | 24.379999 | 24.379999 | 23.219999 | 23.389999 | 605,700 | 23.389999 |
ZLAB | 2023-08-18 | 22.709999 | 23.25 | 22.58 | 22.719999 | 249,700 | 22.719999 |
ZLAB | 2023-08-21 | 23.809999 | 24.27 | 23.6 | 23.690001 | 555,700 | 23.690001 |
ZLAB | 2023-08-22 | 24.52 | 25.110001 | 23.629999 | 23.870001 | 380,500 | 23.870001 |
ZLAB | 2023-08-23 | 23.85 | 24.77 | 23.85 | 24.379999 | 322,900 | 24.379999 |
ZLAB | 2023-08-24 | 24.549999 | 24.905001 | 23.790001 | 24.200001 | 286,100 | 24.200001 |
ZLAB | 2023-08-25 | 23.98 | 24.299999 | 23.5 | 24.040001 | 142,000 | 24.040001 |
ZLAB | 2023-08-28 | 23.709999 | 23.959999 | 22.540001 | 22.809999 | 1,209,600 | 22.809999 |
ZLAB | 2023-08-29 | 23 | 24.02 | 22.690001 | 23.799999 | 971,500 | 23.799999 |
ZLAB | 2023-08-30 | 24.35 | 26.82 | 24.25 | 26.51 | 738,100 | 26.51 |
ZLAB | 2023-08-31 | 26.42 | 26.809999 | 25.35 | 25.469999 | 600,600 | 25.469999 |
ZLAB | 2023-09-01 | 25.82 | 26.5 | 25.783001 | 26.1 | 306,500 | 26.1 |
ZLAB | 2023-09-05 | 29.17 | 29.639999 | 28.059999 | 28.639999 | 1,141,300 | 28.639999 |
ZLAB | 2023-09-06 | 28.16 | 28.325001 | 27.535 | 28.200001 | 470,900 | 28.200001 |
ZLAB | 2023-09-07 | 26.99 | 27.92 | 26.51 | 27.33 | 473,100 | 27.33 |
ZLAB | 2023-09-08 | 27.1 | 27.32 | 25.905001 | 26.4 | 301,800 | 26.4 |
ZLAB | 2023-09-11 | 27.17 | 27.629999 | 26.16 | 26.469999 | 436,000 | 26.469999 |
ZLAB | 2023-09-12 | 25.49 | 26.549999 | 25.49 | 26.540001 | 216,800 | 26.540001 |
ZLAB | 2023-09-13 | 26.41 | 26.969999 | 25 | 25.290001 | 301,100 | 25.290001 |
ZLAB | 2023-09-14 | 25.5 | 26.67 | 25.5 | 25.58 | 370,500 | 25.58 |
ZLAB | 2023-09-15 | 25.58 | 26.4 | 25.135 | 25.76 | 607,100 | 25.76 |
ZLAB | 2023-09-18 | 26.299999 | 27.98 | 25.719999 | 25.780001 | 642,200 | 25.780001 |
ZLAB | 2023-09-19 | 25.42 | 25.66 | 24.23 | 25.33 | 289,400 | 25.33 |
ZLAB | 2023-09-20 | 25.24 | 25.790001 | 25.08 | 25.389999 | 167,000 | 25.389999 |
ZLAB | 2023-09-21 | 24.5 | 24.530001 | 23.870001 | 23.98 | 298,700 | 23.98 |
ZLAB | 2023-09-22 | 25.219999 | 25.235001 | 24.41 | 24.469999 | 181,800 | 24.469999 |
ZLAB | 2023-09-25 | 24.07 | 25 | 23.98 | 24.809999 | 210,100 | 24.809999 |
ZLAB | 2023-09-26 | 24.059999 | 25.26 | 24.059999 | 24.92 | 280,900 | 24.92 |
ZLAB | 2023-09-27 | 25.6 | 25.674999 | 24.865 | 25.26 | 300,700 | 25.26 |
ZLAB | 2023-09-28 | 24.389999 | 24.455 | 23.5 | 24 | 328,400 | 24 |
ZLAB | 2023-09-29 | 24.35 | 24.790001 | 24.15 | 24.309999 | 288,200 | 24.309999 |
ZLAB | 2023-10-02 | 24.309999 | 24.309999 | 23.51 | 23.83 | 360,400 | 23.83 |
ZLAB | 2023-10-03 | 23.209999 | 23.65 | 23.01 | 23.43 | 364,500 | 23.43 |
ZLAB | 2023-10-04 | 23.32 | 23.43 | 22.690001 | 23.200001 | 384,800 | 23.200001 |
ZLAB | 2023-10-05 | 22.879999 | 23.32 | 22.35 | 23.139999 | 478,200 | 23.139999 |
ZLAB | 2023-10-06 | 23.48 | 24.09 | 22.92 | 23.85 | 355,700 | 23.85 |
ZLAB | 2023-10-09 | 23.879999 | 24.290001 | 23 | 23.610001 | 147,100 | 23.610001 |
ZLAB | 2023-10-10 | 23.610001 | 24.356001 | 23.610001 | 23.99 | 272,300 | 23.99 |
ZLAB | 2023-10-11 | 25 | 25.83 | 24.465 | 24.98 | 339,600 | 24.98 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.