symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-22 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
ZVRA
2017-01-20
53.599998
53.599998
51.200001
52
1,013
52
ZVRA
2017-01-23
51.200001
52.799999
51.200001
52.799999
1,069
52.799999
ZVRA
2017-01-24
52.799999
52.799999
51.200001
52
1,475
52
ZVRA
2017-01-25
52
52.799999
50.400002
52.799999
2,069
52.799999
ZVRA
2017-01-26
53.599998
53.599998
51.807999
53.599998
1,288
53.599998
ZVRA
2017-01-27
54.400002
56.799999
53.456001
56.799999
3,588
56.799999
ZVRA
2017-01-30
56.799999
56.799999
53.776001
54.400002
706
54.400002
ZVRA
2017-01-31
55.200001
56.799999
52.063999
56.799999
2,181
56.799999
ZVRA
2017-02-01
56.799999
56.799999
55.456001
56.799999
944
56.799999
ZVRA
2017-02-02
56
60
56
59.200001
3,663
59.200001
ZVRA
2017-02-03
60.799999
64
60
60.799999
8,344
60.799999
ZVRA
2017-02-06
62.400002
64
60.799999
64
1,494
64
ZVRA
2017-02-07
63.200001
64
62.400002
64
1,238
64
ZVRA
2017-02-08
64
65.472
61.599998
62.400002
1,856
62.400002
ZVRA
2017-02-09
61.599998
62.400002
61.599998
62.400002
875
62.400002
ZVRA
2017-02-10
61.599998
61.599998
56.208
60.799999
2,025
60.799999
ZVRA
2017-02-13
60.799999
60.799999
60
60.400002
1,288
60.400002
ZVRA
2017-02-14
60.799999
60.799999
58.400002
58.400002
894
58.400002
ZVRA
2017-02-15
59.200001
59.200001
57.599998
57.599998
1,044
57.599998
ZVRA
2017-02-16
57.616001
57.616001
56
56
1,531
56
ZVRA
2017-02-17
55.200001
57.599998
55.200001
57.599998
1,475
57.599998
ZVRA
2017-02-21
58.335999
58.335999
56.880001
57.599998
106
57.599998
ZVRA
2017-02-22
57.599998
58.400002
56
57.599998
3,331
57.599998
ZVRA
2017-02-23
60
62.400002
59.200001
61.599998
2,875
61.599998
ZVRA
2017-02-24
60
64
60
63.200001
4,388
63.200001
ZVRA
2017-02-27
64
69.599998
63.200001
68.800003
7,706
68.800003
ZVRA
2017-02-28
68.800003
68.800003
64.800003
65.599998
2,238
65.599998
ZVRA
2017-03-01
65.599998
68
63.200001
64.800003
2,063
64.800003
ZVRA
2017-03-02
63.200001
64.800003
61.599998
64
1,106
64
ZVRA
2017-03-03
64
64
59.200001
61.599998
3,950
61.599998
ZVRA
2017-03-06
61.599998
62.992001
60
60.799999
2,263
60.799999
ZVRA
2017-03-07
60
60.223999
57.599998
57.599998
2,613
57.599998
ZVRA
2017-03-08
57.599998
60.16
57.599998
57.599998
3,375
57.599998
ZVRA
2017-03-09
60
60
54.400002
56.799999
2,888
56.799999
ZVRA
2017-03-10
56.799999
64
56
63.200001
2,281
63.200001
ZVRA
2017-03-13
64
68
62.416
66.400002
6,338
66.400002
ZVRA
2017-03-14
67.199997
68
66.400002
68
1,806
68
ZVRA
2017-03-15
68
68
64.800003
67.199997
1,369
67.199997
ZVRA
2017-03-16
67.199997
67.199997
65.599998
66.400002
606
66.400002
ZVRA
2017-03-17
67.183998
68
65.599998
66.400002
1,463
66.400002
ZVRA
2017-03-20
65.599998
68
65.599998
67.599998
794
67.599998
ZVRA
2017-03-21
68
68
65.599998
65.599998
288
65.599998
ZVRA
2017-03-22
66.400002
67.199997
64
66.400002
1,025
66.400002
ZVRA
2017-03-23
66.400002
68
66.400002
68
1,625
68
ZVRA
2017-03-24
68
68
67.199997
67.199997
844
67.199997
ZVRA
2017-03-27
68
68.800003
67.199997
68.800003
2,163
68.800003
ZVRA
2017-03-28
68.800003
84
68.704002
77.599998
8,738
77.599998
ZVRA
2017-03-29
79.199997
86.400002
77.599998
80
6,613
80
ZVRA
2017-03-30
76.800003
81.599998
74.800003
77.599998
2,613
77.599998
ZVRA
2017-03-31
77.599998
78.688004
74.400002
78.400002
2,531
78.400002
ZVRA
2017-04-03
78.400002
80
76
76
3,950
76
ZVRA
2017-04-04
76.800003
80
76.800003
77.599998
1,956
77.599998
ZVRA
2017-04-05
77.599998
78.400002
75.199997
75.199997
3,331
75.199997
ZVRA
2017-04-06
75.199997
77.599998
75.199997
76.400002
1,350
76.400002
ZVRA
2017-04-07
76
79.199997
75.199997
76
2,494
76
ZVRA
2017-04-10
77.599998
77.599998
71.199997
72.800003
2,169
72.800003
ZVRA
2017-04-11
74.400002
76.800003
71.584
73.599998
956
73.599998
ZVRA
2017-04-12
72.800003
73.599998
71.199997
73.599998
819
73.599998
ZVRA
2017-04-13
74.832001
76
73.599998
75.199997
431
75.199997
ZVRA
2017-04-17
76.800003
76.800003
73.599998
75.199997
1,344
75.199997
ZVRA
2017-04-18
76
76
72.800003
72.800003
2,100
72.800003
ZVRA
2017-04-19
77.360001
77.568001
72.800003
73.599998
2,025
73.599998
ZVRA
2017-04-20
73.599998
74
65.599998
65.599998
3,519
65.599998
ZVRA
2017-04-21
66.400002
69.599998
66.400002
68
913
68
ZVRA
2017-04-24
68
68
62.400002
64.720001
2,400
64.720001
ZVRA
2017-04-25
63.984001
69.599998
63.68
67.199997
1,938
67.199997
ZVRA
2017-04-26
67.199997
72
67.199997
69.599998
2,200
69.599998
ZVRA
2017-04-27
70.400002
74.400002
70.400002
72
1,131
72
ZVRA
2017-04-28
72.800003
73.760002
72.239998
73.599998
281
73.599998
ZVRA
2017-05-01
74.400002
75.199997
68
68.800003
1,413
68.800003
ZVRA
2017-05-02
69.599998
69.599998
63.936001
64.800003
4,200
64.800003
ZVRA
2017-05-03
64
67.199997
64
64
831
64
ZVRA
2017-05-04
64
64.800003
64
64.800003
1,831
64.800003
ZVRA
2017-05-05
64.015999
64.800003
62.400002
63.599998
2,300
63.599998
ZVRA
2017-05-08
63.200001
64.800003
63.200001
63.200001
950
63.200001
ZVRA
2017-05-09
63.200001
64
63.200001
64
513
64
ZVRA
2017-05-10
63.599998
64.800003
63.200001
64
300
64
ZVRA
2017-05-11
64
64.800003
63.200001
64
631
64
ZVRA
2017-05-12
64.112
67.199997
64
67.199997
675
67.199997
ZVRA
2017-05-15
65.695999
67.199997
65.199997
66.400002
1,206
66.400002
ZVRA
2017-05-16
67.199997
67.199997
64.800003
65.599998
644
65.599998
ZVRA
2017-05-17
64.800003
66.400002
64
66
894
66
ZVRA
2017-05-18
65.599998
66.863998
64.800003
66.400002
756
66.400002
ZVRA
2017-05-19
65.599998
65.599998
63.200001
64.800003
938
64.800003
ZVRA
2017-05-22
64
64.800003
63.200001
64.800003
763
64.800003
ZVRA
2017-05-23
64
64.800003
62.400002
63.200001
563
63.200001
ZVRA
2017-05-24
64
65.599998
63.200001
65.599998
1,256
65.599998
ZVRA
2017-05-25
64
67.199997
62.48
67.199997
1,013
67.199997
ZVRA
2017-05-26
64.800003
68
64.800003
68
1,106
68
ZVRA
2017-05-30
68.800003
69.599998
67.199997
69.599998
1,175
69.599998
ZVRA
2017-05-31
69.599998
69.599998
67.199997
69.599998
875
69.599998
ZVRA
2017-06-01
68.800003
72
68.800003
69.599998
856
69.599998
ZVRA
2017-06-02
70.400002
70.400002
68.800003
70.400002
475
70.400002
ZVRA
2017-06-05
71.199997
71.199997
69.599998
70.400002
450
70.400002
ZVRA
2017-06-06
69.599998
72
68.800003
68.800003
1,388
68.800003
ZVRA
2017-06-07
68.800003
68.800003
64.800003
66.400002
1,388
66.400002
ZVRA
2017-06-08
68
68
65.599998
67.199997
919
67.199997
ZVRA
2017-06-09
67.199997
71.984001
65.599998
65.599998
4,863
65.599998
ZVRA
2017-06-12
66.400002
66.400002
63.200001
64
1,131
64
ZVRA
2017-06-13
64
64
63.200001
63.200001
2,525
63.200001