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 | 2023-10-12 | 25.35 | 25.559999 | 23.219999 | 23.58 | 335,400 | 23.58 |
ZLAB | 2023-10-13 | 24.799999 | 25.379999 | 24.35 | 25.219999 | 454,400 | 25.219999 |
ZLAB | 2023-10-16 | 24.860001 | 25.280001 | 24.48 | 25.030001 | 214,900 | 25.030001 |
ZLAB | 2023-10-17 | 25 | 25.290001 | 24.700001 | 24.940001 | 159,600 | 24.940001 |
ZLAB | 2023-10-18 | 24.51 | 24.719999 | 24.120001 | 24.57 | 427,800 | 24.57 |
ZLAB | 2023-10-19 | 24.209999 | 24.530001 | 23.33 | 23.51 | 890,600 | 23.51 |
ZLAB | 2023-10-20 | 23.6 | 24.014999 | 23.415001 | 23.91 | 357,600 | 23.91 |
ZLAB | 2023-10-23 | 23.68 | 24.191999 | 23.219999 | 24.040001 | 197,100 | 24.040001 |
ZLAB | 2023-10-24 | 24.530001 | 25.48 | 24.27 | 24.98 | 507,400 | 24.98 |
ZLAB | 2023-10-25 | 25.08 | 25.52 | 24.049999 | 24.059999 | 467,900 | 24.059999 |
ZLAB | 2023-10-26 | 23.65 | 23.764999 | 22.540001 | 22.969999 | 824,100 | 22.969999 |
ZLAB | 2023-10-27 | 24.1 | 24.34 | 23.18 | 23.5 | 942,400 | 23.5 |
ZLAB | 2023-10-30 | 25.049999 | 25.74 | 24.855 | 25.389999 | 585,600 | 25.389999 |
ZLAB | 2023-10-31 | 25.200001 | 25.309999 | 24.535999 | 25.200001 | 350,100 | 25.200001 |
ZLAB | 2023-11-01 | 24.75 | 25.285 | 24.615 | 24.75 | 256,500 | 24.75 |
ZLAB | 2023-11-02 | 25.299999 | 25.700001 | 24.995001 | 25.48 | 258,100 | 25.48 |
ZLAB | 2023-11-03 | 25.799999 | 26.48 | 25.5 | 25.719999 | 582,300 | 25.719999 |
ZLAB | 2023-11-06 | 28 | 28.6 | 27.76 | 27.93 | 727,100 | 27.93 |
ZLAB | 2023-11-07 | 27.76 | 28.459999 | 27.495001 | 28.309999 | 279,200 | 28.309999 |
ZLAB | 2023-11-08 | 30.66 | 30.665001 | 29.6 | 30.01 | 931,300 | 30.01 |
ZLAB | 2023-11-09 | 29.23 | 29.379999 | 28.059999 | 28.16 | 373,900 | 28.16 |
ZLAB | 2023-11-10 | 27.780001 | 28.379999 | 27.59 | 28.17 | 158,400 | 28.17 |
ZLAB | 2023-11-13 | 27.559999 | 27.559999 | 26.35 | 27.040001 | 342,900 | 27.040001 |
ZLAB | 2023-11-14 | 28.200001 | 28.74 | 27.959999 | 28.34 | 253,200 | 28.34 |
ZLAB | 2023-11-15 | 28.690001 | 29 | 27.08 | 27.68 | 680,000 | 27.68 |
ZLAB | 2023-11-16 | 26.93 | 27.110001 | 25.75 | 26.4 | 369,500 | 26.4 |
ZLAB | 2023-11-17 | 28.43 | 28.48 | 27 | 27.57 | 622,400 | 27.57 |
ZLAB | 2023-11-20 | 27.93 | 28.867001 | 27.584999 | 28.27 | 417,000 | 28.27 |
ZLAB | 2023-11-21 | 27.75 | 28.190001 | 27.01 | 27.42 | 184,100 | 27.42 |
ZLAB | 2023-11-22 | 27.27 | 27.525 | 26.91 | 27.49 | 233,100 | 27.49 |
ZLAB | 2023-11-24 | 27.9 | 29.290001 | 27.9 | 28.370001 | 177,300 | 28.370001 |
ZLAB | 2023-11-27 | 28 | 28.305 | 27.540001 | 28.110001 | 225,500 | 28.110001 |
ZLAB | 2023-11-28 | 27.719999 | 28.27 | 27.645 | 28.01 | 187,500 | 28.01 |
ZLAB | 2023-11-29 | 27.059999 | 27.549999 | 26.200001 | 27.1 | 341,100 | 27.1 |
ZLAB | 2023-11-30 | 27.969999 | 28.26 | 27.110001 | 27.290001 | 688,300 | 27.290001 |
ZLAB | 2023-12-01 | 27.23 | 28.025 | 26.57 | 27.5 | 509,300 | 27.5 |
ZLAB | 2023-12-04 | 26.24 | 27.09 | 26.1 | 26.99 | 589,900 | 26.99 |
ZLAB | 2023-12-05 | 26.190001 | 27.09 | 26.049999 | 26.799999 | 377,700 | 26.799999 |
ZLAB | 2023-12-06 | 26.969999 | 27.875 | 26.629999 | 27.5 | 343,400 | 27.5 |
ZLAB | 2023-12-07 | 27.450001 | 27.709999 | 26.9 | 27.5 | 269,500 | 27.5 |
ZLAB | 2023-12-08 | 26.969999 | 27.434999 | 26.52 | 27.290001 | 437,900 | 27.290001 |
ZLAB | 2023-12-11 | 25.33 | 26.66 | 25.24 | 26.610001 | 926,400 | 26.610001 |
ZLAB | 2023-12-12 | 26.07 | 27.115 | 26.049999 | 26.75 | 424,100 | 26.75 |
ZLAB | 2023-12-13 | 28 | 30.879999 | 27.555 | 29.92 | 1,344,700 | 29.92 |
ZLAB | 2023-12-14 | 29.9 | 30.26 | 29.360001 | 30.209999 | 883,600 | 30.209999 |
ZLAB | 2023-12-15 | 30.209999 | 30.775 | 29.673 | 29.99 | 714,500 | 29.99 |
ZLAB | 2023-12-18 | 29.540001 | 30.049999 | 29.33 | 29.99 | 287,100 | 29.99 |
ZLAB | 2023-12-19 | 30.84 | 31.219999 | 30.110001 | 30.58 | 354,900 | 30.58 |
ZLAB | 2023-12-20 | 29.290001 | 29.889999 | 28.799999 | 28.84 | 588,500 | 28.84 |
ZLAB | 2023-12-21 | 26.93 | 27.379999 | 25.82 | 26 | 1,220,800 | 26 |
ZLAB | 2023-12-22 | 25.629999 | 26.07 | 25.25 | 25.299999 | 1,212,000 | 25.299999 |
ZLAB | 2023-12-26 | 25.35 | 25.83 | 25.120001 | 25.82 | 414,000 | 25.82 |
ZLAB | 2023-12-27 | 25.809999 | 26.049999 | 25.280001 | 26.049999 | 484,100 | 26.049999 |
ZLAB | 2023-12-28 | 26.15 | 27.440001 | 25.93 | 27.290001 | 662,500 | 27.290001 |
ZLAB | 2023-12-29 | 27.49 | 27.790001 | 26.450001 | 27.33 | 331,700 | 27.33 |
ZLAB | 2024-01-02 | 26.34 | 26.870001 | 25.879999 | 26.059999 | 340,200 | 26.059999 |
ZLAB | 2024-01-03 | 25.780001 | 26.75 | 25.4 | 26.35 | 486,500 | 26.35 |
ZLAB | 2024-01-04 | 26.43 | 27.870001 | 25.93 | 26.59 | 319,900 | 26.59 |
ZLAB | 2024-01-05 | 26.85 | 26.85 | 26.15 | 26.530001 | 369,400 | 26.530001 |
ZLAB | 2024-01-08 | 26.540001 | 27.32 | 26.040001 | 26.799999 | 379,100 | 26.799999 |
ZLAB | 2024-01-09 | 26.83 | 27.459999 | 26.35 | 26.559999 | 256,500 | 26.559999 |
ZLAB | 2024-01-10 | 26.66 | 26.99 | 25.225 | 26.09 | 921,300 | 26.09 |
ZLAB | 2024-01-11 | 26.1 | 26.115 | 25.08 | 25.209999 | 314,400 | 25.209999 |
ZLAB | 2024-01-12 | 25 | 25.870001 | 24.6 | 24.620001 | 201,400 | 24.620001 |
ZLAB | 2024-01-16 | 24.42 | 24.84 | 24.26 | 24.33 | 358,600 | 24.33 |
ZLAB | 2024-01-17 | 23.58 | 24.15 | 23.15 | 23.42 | 427,800 | 23.42 |
ZLAB | 2024-01-18 | 23.5 | 23.764999 | 23.120001 | 23.559999 | 703,000 | 23.559999 |
ZLAB | 2024-01-19 | 22.860001 | 23.52 | 22.129999 | 23.440001 | 831,700 | 23.440001 |
ZLAB | 2024-01-22 | 21.52 | 22.68 | 19.879999 | 22.4 | 1,743,700 | 22.4 |
ZLAB | 2024-01-23 | 22.9 | 23.099001 | 22.360001 | 23.01 | 860,200 | 23.01 |
ZLAB | 2024-01-24 | 23.129999 | 23.34 | 22.59 | 23 | 835,900 | 23 |
ZLAB | 2024-01-25 | 23.030001 | 23.315001 | 22.34 | 23.030001 | 626,600 | 23.030001 |
ZLAB | 2024-01-26 | 22.549999 | 22.969999 | 22.370001 | 22.74 | 553,300 | 22.74 |
ZLAB | 2024-01-29 | 22.540001 | 22.799999 | 21.5 | 22.719999 | 551,200 | 22.719999 |
ZLAB | 2024-01-30 | 22.4 | 22.67 | 21.92 | 22.299999 | 801,200 | 22.299999 |
ZLAB | 2024-01-31 | 21.870001 | 22.049999 | 21.309999 | 21.57 | 979,100 | 21.57 |
ZLAB | 2024-02-01 | 22.25 | 23.01 | 22.129999 | 22.51 | 305,700 | 22.51 |
ZLAB | 2024-02-02 | 22.309999 | 22.73 | 21.629999 | 22.5 | 383,100 | 22.5 |
ZLAB | 2024-02-05 | 22.52 | 22.52 | 21.219999 | 22.120001 | 376,800 | 22.120001 |
ZLAB | 2024-02-06 | 22.549999 | 22.809999 | 21.51 | 21.610001 | 1,274,700 | 21.610001 |
ZLAB | 2024-02-07 | 20.4 | 20.799999 | 19.33 | 19.66 | 1,684,700 | 19.66 |
ZLAB | 2024-02-08 | 19.24 | 19.805 | 19.07 | 19.605 | 661,100 | 19.605 |
ZLAB | 2024-02-09 | 19.52 | 19.695999 | 18.42 | 18.68 | 1,270,400 | 18.68 |
ZLAB | 2024-02-12 | 18.809999 | 19 | 18.18 | 18.209999 | 886,800 | 18.209999 |
ZLAB | 2024-02-13 | 18 | 18.184999 | 17.684999 | 17.73 | 915,900 | 17.73 |
ZLAB | 2024-02-14 | 18.65 | 19.639999 | 18.565001 | 19.389999 | 1,094,500 | 19.389999 |
ZLAB | 2024-02-15 | 19.799999 | 20.82 | 19.629999 | 19.889999 | 939,700 | 19.889999 |
ZLAB | 2024-02-16 | 20.07 | 21.1 | 19.870001 | 20.639999 | 976,000 | 20.639999 |
ZLAB | 2024-02-20 | 20 | 20.43 | 18.799999 | 19.24 | 492,800 | 19.24 |
ZLAB | 2024-02-21 | 19.299999 | 20.030001 | 19.17 | 19.91 | 397,400 | 19.91 |
ZLAB | 2024-02-22 | 19.77 | 20.09 | 19.26 | 20.08 | 519,000 | 20.08 |
ZLAB | 2024-02-23 | 20 | 20.370001 | 19.719999 | 19.940001 | 336,700 | 19.940001 |
ZLAB | 2024-02-26 | 20.200001 | 21.08 | 20 | 20.99 | 382,500 | 20.99 |
ZLAB | 2024-02-27 | 22.74 | 22.888 | 22 | 22.49 | 1,192,300 | 22.49 |
ZLAB | 2024-02-28 | 21.799999 | 22.790001 | 20.690001 | 20.799999 | 725,300 | 20.799999 |
ZLAB | 2024-02-29 | 21.6 | 22.184999 | 20.92 | 20.98 | 866,400 | 20.98 |
ZLAB | 2024-03-01 | 20.83 | 21.23 | 20.32 | 21.1 | 542,700 | 21.1 |
ZLAB | 2024-03-04 | 21.01 | 21.1 | 19.870001 | 20.42 | 506,500 | 20.42 |
ZLAB | 2024-03-05 | 20 | 20.184999 | 18.870001 | 18.91 | 456,400 | 18.91 |
ZLAB | 2024-03-06 | 19.51 | 20.290001 | 19.51 | 19.799999 | 422,200 | 19.799999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.