symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-23 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
2015-06-24
311.839996
311.839996
292.320007
292.959991
1,038
292.959991
ZVRA
2015-06-25
293.440002
304.640015
288.640015
292.640015
2,038
292.640015
ZVRA
2015-06-26
290.223999
305.76001
290.223999
302.720001
4,231
302.720001
ZVRA
2015-06-29
302.399994
305.119995
292.160004
292.959991
863
292.959991
ZVRA
2015-06-30
295.359985
298.559998
288.160004
293.920013
2,244
293.920013
ZVRA
2015-07-01
290.544006
293.76001
273.119995
284.799988
5,219
284.799988
ZVRA
2015-07-02
284.160004
293.119995
273.119995
284.640015
1,994
284.640015
ZVRA
2015-07-06
284
287.200012
276
280.480011
2,713
280.480011
ZVRA
2015-07-07
277.600006
278.559998
273.600006
274.559998
3,019
274.559998
ZVRA
2015-07-08
274.399994
286.480011
273.76001
275.679993
5,563
275.679993
ZVRA
2015-07-09
279.200012
296.160004
273.76001
288.559998
1,869
288.559998
ZVRA
2015-07-10
290.559998
296.160004
284.799988
287.200012
1,188
287.200012
ZVRA
2015-07-13
292.320007
300
287.839996
297.119995
1,288
297.119995
ZVRA
2015-07-14
296.799988
305.76001
290.079987
305.76001
594
305.76001
ZVRA
2015-07-15
305.119995
305.920013
288.959991
291.200012
1,738
291.200012
ZVRA
2015-07-16
289.76001
304.640015
285.440002
304
556
304
ZVRA
2015-07-17
304.480011
305.920013
292.959991
296.640015
2,038
296.640015
ZVRA
2015-07-20
296.959991
308.799988
283.200012
286.880005
4,394
286.880005
ZVRA
2015-07-21
288
301.279999
280
289.600006
3,344
289.600006
ZVRA
2015-07-22
287.679993
292.640015
284.320007
285.440002
875
285.440002
ZVRA
2015-07-23
286.399994
290.559998
284.160004
287.519989
2,563
287.519989
ZVRA
2015-07-24
287.040009
287.040009
280.320007
281.440002
350
281.440002
ZVRA
2015-07-27
280
282.559998
239.039993
272.640015
3,263
272.640015
ZVRA
2015-07-28
274.399994
292
264
272.959991
3,156
272.959991
ZVRA
2015-07-29
272
275.839996
258.23999
263.839996
4,188
263.839996
ZVRA
2015-07-30
264.480011
272.320007
258.880005
263.679993
2,175
263.679993
ZVRA
2015-07-31
264.160004
280
264
269.119995
1,663
269.119995
ZVRA
2015-08-03
270.720001
273.76001
251.520004
255.520004
3,731
255.520004
ZVRA
2015-08-04
256.320007
259.519989
244.320007
251.360001
1,569
251.360001
ZVRA
2015-08-05
250.399994
261.76001
250.399994
252.639999
719
252.639999
ZVRA
2015-08-06
249.919998
262.640015
243.520004
256
2,206
256
ZVRA
2015-08-07
252.479996
272
249.311996
261.440002
4,606
261.440002
ZVRA
2015-08-10
252.160004
269.440002
252
256
2,431
256
ZVRA
2015-08-11
254.559998
258.59201
252.800003
257.600006
1,231
257.600006
ZVRA
2015-08-12
258.720001
260.928009
247.615997
253.759995
5,719
253.759995
ZVRA
2015-08-13
276.160004
319.040009
250.240005
272.640015
8,200
272.640015
ZVRA
2015-08-14
336
418.399994
300.799988
343.200012
55,625
343.200012
ZVRA
2015-08-17
343.200012
382.399994
323.200012
368.640015
14,038
368.640015
ZVRA
2015-08-18
363.679993
366.895996
336
356.320007
5,694
356.320007
ZVRA
2015-08-19
349.279999
368.320007
336
340
3,638
340
ZVRA
2015-08-20
339.679993
345.279999
322.112
328.320007
3,725
328.320007
ZVRA
2015-08-21
331.040009
335.135986
298.880005
323.167999
3,975
323.167999
ZVRA
2015-08-24
305.76001
305.76001
233.600006
297.76001
4,513
297.76001
ZVRA
2015-08-25
305.279999
325.119995
284.799988
304.320007
2,419
304.320007
ZVRA
2015-08-26
308.799988
323.200012
298.880005
305.76001
3,375
305.76001
ZVRA
2015-08-27
310.720001
325.359985
301.040009
314.23999
2,431
314.23999
ZVRA
2015-08-28
312.640015
323.200012
304.160004
310.720001
5,169
310.720001
ZVRA
2015-08-31
307.76001
323.040009
304.160004
313.76001
4,100
313.76001
ZVRA
2015-09-01
308.480011
323.007996
294.720001
321.279999
2,331
321.279999
ZVRA
2015-09-02
324
324
304.640015
320.799988
1,769
320.799988
ZVRA
2015-09-03
316.640015
335.679993
302.559998
331.519989
2,363
331.519989
ZVRA
2015-09-04
313.440002
338.880005
313.440002
327.200012
1,856
327.200012
ZVRA
2015-09-08
330.720001
358.559998
330.720001
341.920013
4,975
341.920013
ZVRA
2015-09-09
346.559998
346.559998
323.200012
330.399994
5,219
330.399994
ZVRA
2015-09-10
332.799988
357.791992
331.359985
349.920013
2,363
349.920013
ZVRA
2015-09-11
347.200012
358.399994
347.200012
354.079987
4,319
354.079987
ZVRA
2015-09-14
354.880005
364.463989
348
353.920013
11,244
353.920013
ZVRA
2015-09-15
358.880005
366.976013
349.279999
358.720001
3,375
358.720001
ZVRA
2015-09-16
361.119995
361.119995
341.440002
356.959991
5,281
356.959991
ZVRA
2015-09-17
357.440002
364.480011
334.079987
356.480011
3,563
356.480011
ZVRA
2015-09-18
362.880005
387.519989
354.079987
378.079987
14,900
378.079987
ZVRA
2015-09-21
380.640015
390.463989
360
364
2,275
364
ZVRA
2015-09-22
357.119995
372.335999
354.81601
358.23999
2,538
358.23999
ZVRA
2015-09-23
360.160004
360.160004
346.559998
356.799988
3,650
356.799988
ZVRA
2015-09-24
354.399994
360
330.079987
348.320007
3,850
348.320007
ZVRA
2015-09-25
347.359985
356.223999
307.200012
329.119995
3,388
329.119995
ZVRA
2015-09-28
323.839996
323.839996
275.040009
294.23999
5,319
294.23999
ZVRA
2015-09-29
292.160004
355.040009
279.679993
290.720001
5,000
290.720001
ZVRA
2015-09-30
300
314.559998
294.399994
310.079987
8,363
310.079987
ZVRA
2015-10-01
308.480011
316.480011
295.839996
300.799988
2,100
300.799988
ZVRA
2015-10-02
296
311.200012
293.119995
309.119995
2,013
309.119995
ZVRA
2015-10-05
310.399994
318.079987
297.76001
308.320007
2,181
308.320007
ZVRA
2015-10-06
308.320007
308.320007
293.600006
306.23999
3,363
306.23999
ZVRA
2015-10-07
306.399994
311.200012
296.480011
306.23999
1,850
306.23999
ZVRA
2015-10-08
284.160004
310.720001
260.160004
304.160004
6,575
304.160004
ZVRA
2015-10-09
305.279999
308
297.119995
301.279999
1,800
301.279999
ZVRA
2015-10-12
303.359985
305.76001
290.480011
292.320007
2,138
292.320007
ZVRA
2015-10-13
291.200012
291.839996
272.480011
276.480011
3,231
276.480011
ZVRA
2015-10-14
276.959991
277.119995
260.959991
265.279999
1,625
265.279999
ZVRA
2015-10-15
263.839996
293.279999
260.799988
289.920013
4,369
289.920013
ZVRA
2015-10-16
291.839996
340.799988
265.920013
276.959991
13,513
276.959991
ZVRA
2015-10-19
270.23999
270.23999
253.600006
264
10,163
264
ZVRA
2015-10-20
264
264.160004
243.039993
244.479996
3,319
244.479996
ZVRA
2015-10-21
246.399994
246.559998
232.960007
234.720001
4,081
234.720001
ZVRA
2015-10-22
236.320007
237.600006
204.639999
216.479996
32,188
216.479996
ZVRA
2015-10-23
217.600006
243.199997
217.600006
238.240005
4,931
238.240005
ZVRA
2015-10-26
236
241.440002
224.800003
233.839996
1,913
233.839996
ZVRA
2015-10-27
233.119995
236.160004
226.960007
234.080002
6,575
234.080002
ZVRA
2015-10-28
234.240005
251.520004
231.679993
248.479996
3,981
248.479996
ZVRA
2015-10-29
250.240005
272
249.535995
256.959991
5,031
256.959991
ZVRA
2015-10-30
257.119995
263.679993
250.240005
261.600006
3,725
261.600006
ZVRA
2015-11-02
254
280.799988
254
273.440002
4,500
273.440002
ZVRA
2015-11-03
272
279.839996
255.679993
272
3,125
272
ZVRA
2015-11-04
269.600006
279.839996
264
274.079987
2,706
274.079987
ZVRA
2015-11-05
273.920013
273.920013
262.752014
269.279999
3,325
269.279999
ZVRA
2015-11-06
260.640015
271.679993
256.160004
261.600006
1,931
261.600006
ZVRA
2015-11-09
261.600006
265.920013
256.160004
261.600006
2,738
261.600006
ZVRA
2015-11-10
259.200012
265.600006
243.679993
254.880005
3,906
254.880005
ZVRA
2015-11-11
255.039993
259.519989
244.479996
250.399994
2,988
250.399994
ZVRA
2015-11-12
256
256.160004
239.839996
244.479996
1,388
244.479996