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
⌀ |
|---|---|---|---|---|---|---|---|
ZWS | 2023-09-12 | 28.43 | 28.85 | 28.309999 | 28.379999 | 581,100 | 27.888033 |
ZWS | 2023-09-13 | 28.32 | 28.59 | 27.959999 | 28.23 | 819,000 | 27.740635 |
ZWS | 2023-09-14 | 28.440001 | 28.67 | 28.309999 | 28.459999 | 756,700 | 27.966646 |
ZWS | 2023-09-15 | 28.27 | 28.57 | 28.200001 | 28.459999 | 2,220,500 | 27.966646 |
ZWS | 2023-09-18 | 28.469999 | 28.540001 | 28.15 | 28.15 | 861,400 | 27.662022 |
ZWS | 2023-09-19 | 28.120001 | 28.34 | 27.889999 | 28.139999 | 665,000 | 27.652193 |
ZWS | 2023-09-20 | 28.26 | 28.52 | 27.959999 | 27.969999 | 576,900 | 27.48514 |
ZWS | 2023-09-21 | 27.76 | 27.790001 | 27.450001 | 27.48 | 605,500 | 27.003633 |
ZWS | 2023-09-22 | 27.6 | 27.92 | 27.49 | 27.620001 | 675,200 | 27.141209 |
ZWS | 2023-09-25 | 27.49 | 27.83 | 27.49 | 27.74 | 853,400 | 27.259125 |
ZWS | 2023-09-26 | 27.57 | 27.83 | 27.49 | 27.65 | 929,900 | 27.170687 |
ZWS | 2023-09-27 | 27.66 | 28.16 | 27.610001 | 28.040001 | 890,900 | 27.553928 |
ZWS | 2023-09-28 | 28 | 28.549999 | 27.969999 | 28.42 | 912,900 | 27.92734 |
ZWS | 2023-09-29 | 28.620001 | 28.629999 | 27.91 | 28.02 | 1,370,000 | 27.534275 |
ZWS | 2023-10-02 | 27.790001 | 27.950001 | 26.91 | 27.17 | 1,355,100 | 26.699007 |
ZWS | 2023-10-03 | 27.08 | 27.34 | 26.940001 | 27 | 906,000 | 26.531956 |
ZWS | 2023-10-04 | 27.059999 | 27.290001 | 26.84 | 27.24 | 1,350,900 | 26.767796 |
ZWS | 2023-10-05 | 27.26 | 27.41 | 26.870001 | 27.059999 | 1,581,900 | 26.590916 |
ZWS | 2023-10-06 | 26.83 | 26.940001 | 26.360001 | 26.459999 | 2,216,300 | 26.001316 |
ZWS | 2023-10-09 | 25.5 | 26.370001 | 25.209999 | 26.25 | 1,460,300 | 25.794956 |
ZWS | 2023-10-10 | 26.35 | 26.91 | 26.32 | 26.809999 | 1,097,100 | 26.345251 |
ZWS | 2023-10-11 | 26.719999 | 27.27 | 26.719999 | 27.25 | 791,300 | 26.777618 |
ZWS | 2023-10-12 | 27.389999 | 27.389999 | 26.620001 | 26.940001 | 765,600 | 26.472998 |
ZWS | 2023-10-13 | 26.93 | 26.969999 | 26.299999 | 26.530001 | 821,600 | 26.070105 |
ZWS | 2023-10-16 | 26.58 | 26.860001 | 26.280001 | 26.82 | 944,900 | 26.355074 |
ZWS | 2023-10-17 | 26.639999 | 27.139999 | 26.530001 | 27.040001 | 979,700 | 26.571262 |
ZWS | 2023-10-18 | 26.76 | 26.76 | 25.85 | 25.870001 | 882,300 | 25.421545 |
ZWS | 2023-10-19 | 25.92 | 26.26 | 25.700001 | 25.780001 | 1,398,100 | 25.333105 |
ZWS | 2023-10-20 | 25.83 | 25.889999 | 25.35 | 25.59 | 2,460,900 | 25.146399 |
ZWS | 2023-10-23 | 25.540001 | 25.9 | 25.459999 | 25.49 | 1,346,300 | 25.048132 |
ZWS | 2023-10-24 | 25.74 | 25.790001 | 25.280001 | 25.48 | 1,062,000 | 25.038301 |
ZWS | 2023-10-25 | 25.280001 | 25.530001 | 25.09 | 25.389999 | 1,094,900 | 24.949862 |
ZWS | 2023-10-26 | 25.5 | 26.309999 | 25.5 | 26.030001 | 1,313,400 | 25.578772 |
ZWS | 2023-10-27 | 26.139999 | 26.27 | 25.67 | 25.780001 | 1,222,400 | 25.333105 |
ZWS | 2023-10-30 | 26.059999 | 26.33 | 25.799999 | 26.059999 | 1,430,700 | 25.60825 |
ZWS | 2023-10-31 | 26.190001 | 26.66 | 26.059999 | 26.459999 | 1,573,600 | 26.001316 |
ZWS | 2023-11-01 | 26.5 | 27.370001 | 25.540001 | 27.35 | 3,183,900 | 26.875889 |
ZWS | 2023-11-02 | 27.92 | 28.309999 | 27.709999 | 28.129999 | 4,243,500 | 27.642366 |
ZWS | 2023-11-03 | 28.73 | 28.790001 | 28.43 | 28.65 | 1,810,300 | 28.153353 |
ZWS | 2023-11-06 | 28.559999 | 28.67 | 28.360001 | 28.450001 | 1,767,700 | 27.956821 |
ZWS | 2023-11-07 | 28.379999 | 28.4 | 28.190001 | 28.299999 | 1,876,800 | 27.80942 |
ZWS | 2023-11-08 | 28.379999 | 28.379999 | 28.059999 | 28.299999 | 1,163,100 | 27.80942 |
ZWS | 2023-11-09 | 28.42 | 28.49 | 28.049999 | 28.049999 | 1,468,500 | 27.563751 |
ZWS | 2023-11-10 | 28.280001 | 28.860001 | 28.059999 | 28.799999 | 1,413,600 | 28.300753 |
ZWS | 2023-11-13 | 28.700001 | 28.83 | 28.389999 | 28.6 | 1,027,700 | 28.104219 |
ZWS | 2023-11-14 | 29.360001 | 30.030001 | 29.360001 | 29.950001 | 1,260,700 | 29.430819 |
ZWS | 2023-11-15 | 30 | 30.43 | 29.299999 | 29.309999 | 1,588,000 | 28.801914 |
ZWS | 2023-11-16 | 29.360001 | 29.639999 | 29.17 | 29.629999 | 1,670,000 | 29.116362 |
ZWS | 2023-11-17 | 29.58 | 30.360001 | 29.48 | 30.299999 | 2,340,800 | 29.85536 |
ZWS | 2023-11-20 | 30.379999 | 30.41 | 29.4 | 29.469999 | 1,492,300 | 29.03754 |
ZWS | 2023-11-21 | 29.280001 | 29.700001 | 29.23 | 29.66 | 1,021,000 | 29.224751 |
ZWS | 2023-11-22 | 29.889999 | 30.469999 | 29.75 | 30.290001 | 3,117,800 | 29.845507 |
ZWS | 2023-11-24 | 30.190001 | 30.4 | 30.07 | 30.200001 | 433,500 | 29.756826 |
ZWS | 2023-11-27 | 29.98 | 30.09 | 29.75 | 29.9 | 1,642,700 | 29.461227 |
ZWS | 2023-11-28 | 29.91 | 29.91 | 29.48 | 29.559999 | 1,155,300 | 29.126217 |
ZWS | 2023-11-29 | 29.85 | 30 | 29.559999 | 29.559999 | 2,387,800 | 29.126217 |
ZWS | 2023-11-30 | 29.549999 | 29.74 | 29.299999 | 29.440001 | 1,657,800 | 29.00798 |
ZWS | 2023-12-01 | 29.459999 | 30.040001 | 29.41 | 29.870001 | 1,929,400 | 29.431671 |
ZWS | 2023-12-04 | 29.75 | 29.950001 | 29.629999 | 29.91 | 1,013,300 | 29.471081 |
ZWS | 2023-12-05 | 29.77 | 29.959999 | 29.25 | 29.299999 | 927,400 | 28.870033 |
ZWS | 2023-12-06 | 29.440001 | 29.780001 | 29.190001 | 29.209999 | 951,300 | 28.781355 |
ZWS | 2023-12-07 | 29.219999 | 29.540001 | 29.08 | 29.48 | 676,600 | 29.047392 |
ZWS | 2023-12-08 | 29.440001 | 29.809999 | 29.299999 | 29.389999 | 729,700 | 28.958714 |
ZWS | 2023-12-11 | 29.35 | 29.75 | 29.290001 | 29.610001 | 835,900 | 29.175486 |
ZWS | 2023-12-12 | 29.6 | 29.6 | 29.18 | 29.23 | 907,900 | 28.801062 |
ZWS | 2023-12-13 | 28.67 | 29.620001 | 28.450001 | 29.32 | 1,466,900 | 28.889738 |
ZWS | 2023-12-14 | 29.91 | 30.040001 | 29.16 | 29.610001 | 2,380,100 | 29.175486 |
ZWS | 2023-12-15 | 29.66 | 29.959999 | 29.16 | 29.35 | 2,160,300 | 28.9193 |
ZWS | 2023-12-18 | 29.370001 | 29.700001 | 29.07 | 29.629999 | 1,210,000 | 29.195189 |
ZWS | 2023-12-19 | 29.23 | 29.889999 | 29.049999 | 29.77 | 1,260,900 | 29.333139 |
ZWS | 2023-12-20 | 29.879999 | 30.370001 | 29.59 | 29.629999 | 1,253,300 | 29.195189 |
ZWS | 2023-12-21 | 29.91 | 29.91 | 29.43 | 29.65 | 671,300 | 29.214897 |
ZWS | 2023-12-22 | 29.790001 | 30.08 | 29.719999 | 29.940001 | 1,023,400 | 29.500643 |
ZWS | 2023-12-26 | 30.09 | 30.34 | 29.950001 | 30.16 | 573,500 | 29.717413 |
ZWS | 2023-12-27 | 30.16 | 30.200001 | 29.85 | 29.93 | 987,000 | 29.490788 |
ZWS | 2023-12-28 | 29.780001 | 29.870001 | 29.629999 | 29.67 | 924,500 | 29.234604 |
ZWS | 2023-12-29 | 29.620001 | 29.809999 | 29.299999 | 29.41 | 754,000 | 28.978418 |
ZWS | 2024-01-02 | 29.200001 | 29.5 | 28.93 | 29.110001 | 877,500 | 28.682821 |
ZWS | 2024-01-03 | 28.950001 | 29.07 | 28.18 | 28.18 | 960,100 | 27.766468 |
ZWS | 2024-01-04 | 28.190001 | 28.66 | 28.15 | 28.32 | 956,400 | 27.904413 |
ZWS | 2024-01-05 | 28.1 | 28.459999 | 27.92 | 27.93 | 947,500 | 27.520138 |
ZWS | 2024-01-08 | 27.91 | 28.059999 | 27.75 | 28.049999 | 973,900 | 27.638376 |
ZWS | 2024-01-09 | 27.709999 | 28.07 | 27.549999 | 28.040001 | 725,600 | 27.628525 |
ZWS | 2024-01-10 | 27.959999 | 28.209999 | 27.9 | 28.129999 | 803,400 | 27.717203 |
ZWS | 2024-01-11 | 28.07 | 28.1 | 27.6 | 28 | 709,900 | 27.589109 |
ZWS | 2024-01-12 | 28.309999 | 28.42 | 27.969999 | 28.15 | 674,100 | 27.736912 |
ZWS | 2024-01-16 | 28.16 | 28.360001 | 28.02 | 28.309999 | 865,200 | 27.894562 |
ZWS | 2024-01-17 | 28 | 28.290001 | 27.9 | 28.15 | 738,900 | 27.736912 |
ZWS | 2024-01-18 | 28.360001 | 28.52 | 28.08 | 28.5 | 628,600 | 28.081772 |
ZWS | 2024-01-19 | 28.559999 | 28.98 | 28.25 | 28.889999 | 1,625,300 | 28.466051 |
ZWS | 2024-01-22 | 29.15 | 29.57 | 29.030001 | 29.42 | 860,400 | 28.988272 |
ZWS | 2024-01-23 | 29.549999 | 29.639999 | 28.940001 | 29.17 | 903,800 | 28.741943 |
ZWS | 2024-01-24 | 29.43 | 29.43 | 28.530001 | 28.6 | 1,134,200 | 28.180307 |
ZWS | 2024-01-25 | 29.02 | 29.82 | 28.959999 | 29.809999 | 1,190,000 | 29.372547 |
ZWS | 2024-01-26 | 29.950001 | 30.07 | 29.48 | 29.68 | 1,026,500 | 29.244459 |
ZWS | 2024-01-29 | 29.610001 | 30.469999 | 29.459999 | 30.42 | 1,115,000 | 29.973597 |
ZWS | 2024-01-30 | 30.209999 | 30.48 | 30.15 | 30.450001 | 799,700 | 30.003159 |
ZWS | 2024-01-31 | 30.41 | 30.459999 | 29.57 | 29.65 | 1,137,700 | 29.214897 |
ZWS | 2024-02-01 | 29.98 | 30.52 | 29.700001 | 30.26 | 969,800 | 29.815947 |
ZWS | 2024-02-02 | 29.950001 | 30.92 | 29.91 | 30.860001 | 1,065,100 | 30.407143 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.