symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-21 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 | 2023-01-17 | 22.42 | 22.48 | 22.059999 | 22.1 | 1,343,100 | 21.53142 |
ZWS | 2023-01-18 | 22.18 | 22.25 | 21.41 | 21.42 | 1,356,600 | 20.868908 |
ZWS | 2023-01-19 | 21.25 | 21.280001 | 20.299999 | 20.440001 | 5,326,900 | 19.914125 |
ZWS | 2023-01-20 | 20.52 | 20.809999 | 20.1 | 20.809999 | 4,361,500 | 20.274601 |
ZWS | 2023-01-23 | 21 | 21.389999 | 20.83 | 21.35 | 3,076,500 | 20.800713 |
ZWS | 2023-01-24 | 21.48 | 21.58 | 21.059999 | 21.35 | 2,434,600 | 20.800713 |
ZWS | 2023-01-25 | 21.1 | 21.209999 | 20.76 | 21.209999 | 1,583,400 | 20.664312 |
ZWS | 2023-01-26 | 21.4 | 21.809999 | 21.07 | 21.809999 | 1,972,400 | 21.248875 |
ZWS | 2023-01-27 | 21.629999 | 21.75 | 21.379999 | 21.49 | 1,316,900 | 20.937107 |
ZWS | 2023-01-30 | 21.360001 | 21.58 | 20.790001 | 20.83 | 1,432,500 | 20.294088 |
ZWS | 2023-01-31 | 21.02 | 21.889999 | 21.02 | 21.860001 | 2,083,600 | 21.29759 |
ZWS | 2023-02-01 | 21.780001 | 22.4 | 21.6 | 22.110001 | 1,091,600 | 21.541159 |
ZWS | 2023-02-02 | 22.41 | 22.959999 | 22.24 | 22.719999 | 1,353,500 | 22.135464 |
ZWS | 2023-02-03 | 22.469999 | 22.99 | 22.43 | 22.52 | 1,329,100 | 21.940609 |
ZWS | 2023-02-06 | 22.209999 | 22.370001 | 21.9 | 22.299999 | 1,236,700 | 21.726267 |
ZWS | 2023-02-07 | 22.17 | 22.559999 | 22.07 | 22.370001 | 2,024,500 | 21.79447 |
ZWS | 2023-02-08 | 25.1 | 25.1 | 23.57 | 24.09 | 4,484,900 | 23.470217 |
ZWS | 2023-02-09 | 24.440001 | 24.57 | 23.6 | 23.780001 | 2,363,500 | 23.16819 |
ZWS | 2023-02-10 | 23.49 | 23.6 | 22.99 | 23.25 | 1,394,100 | 22.651827 |
ZWS | 2023-02-13 | 23.219999 | 23.559999 | 23.17 | 23.5 | 944,700 | 22.895397 |
ZWS | 2023-02-14 | 23.23 | 24.1 | 23.120001 | 23.889999 | 2,095,000 | 23.27536 |
ZWS | 2023-02-15 | 23.809999 | 24.4 | 23.690001 | 24.379999 | 1,415,900 | 23.752754 |
ZWS | 2023-02-16 | 23.969999 | 24.1 | 23.469999 | 23.530001 | 1,029,700 | 22.924623 |
ZWS | 2023-02-17 | 23.530001 | 23.530001 | 23.059999 | 23.360001 | 764,700 | 22.826904 |
ZWS | 2023-02-21 | 23.02 | 23.129999 | 22.450001 | 22.75 | 1,263,100 | 22.230827 |
ZWS | 2023-02-22 | 22.76 | 23.139999 | 22.5 | 22.959999 | 1,344,800 | 22.436031 |
ZWS | 2023-02-23 | 23.16 | 23.299999 | 22.6 | 23.110001 | 1,560,400 | 22.582611 |
ZWS | 2023-02-24 | 22.610001 | 23 | 22.49 | 22.969999 | 1,644,200 | 22.445807 |
ZWS | 2023-02-27 | 23.280001 | 23.379999 | 22.91 | 23.01 | 1,066,100 | 22.484896 |
ZWS | 2023-02-28 | 23.1 | 23.389999 | 22.99 | 23 | 1,226,700 | 22.475122 |
ZWS | 2023-03-01 | 22.870001 | 22.91 | 22.370001 | 22.4 | 1,323,800 | 21.888813 |
ZWS | 2023-03-02 | 22.129999 | 23.17 | 21.98 | 23.07 | 1,267,300 | 22.543522 |
ZWS | 2023-03-03 | 23.370001 | 23.379999 | 22.969999 | 23.110001 | 862,900 | 22.582611 |
ZWS | 2023-03-06 | 23.17 | 23.24 | 22.540001 | 22.559999 | 719,900 | 22.045164 |
ZWS | 2023-03-07 | 22.629999 | 22.700001 | 22.41 | 22.5 | 946,400 | 21.986532 |
ZWS | 2023-03-08 | 22.51 | 22.73 | 22.440001 | 22.690001 | 749,300 | 22.172197 |
ZWS | 2023-03-09 | 22.780001 | 22.950001 | 22.25 | 22.299999 | 1,181,000 | 21.791094 |
ZWS | 2023-03-10 | 22.18 | 22.25 | 21.23 | 21.309999 | 1,717,200 | 20.823692 |
ZWS | 2023-03-13 | 21 | 21.59 | 20.91 | 21.07 | 1,581,400 | 20.589165 |
ZWS | 2023-03-14 | 21.559999 | 21.73 | 20.9 | 21.379999 | 1,440,900 | 20.89209 |
ZWS | 2023-03-15 | 20.91 | 21.110001 | 20.540001 | 20.98 | 1,605,400 | 20.501219 |
ZWS | 2023-03-16 | 20.690001 | 21.139999 | 20.59 | 20.969999 | 1,513,600 | 20.491446 |
ZWS | 2023-03-17 | 20.889999 | 20.889999 | 20.25 | 20.530001 | 2,747,300 | 20.061487 |
ZWS | 2023-03-20 | 20.709999 | 21.139999 | 20.690001 | 20.83 | 1,127,000 | 20.354645 |
ZWS | 2023-03-21 | 21.17 | 21.49 | 20.99 | 21.18 | 1,020,200 | 20.696657 |
ZWS | 2023-03-22 | 21.129999 | 21.219999 | 20.25 | 20.27 | 1,415,600 | 19.807419 |
ZWS | 2023-03-23 | 20.290001 | 20.6 | 19.65 | 19.790001 | 1,157,700 | 19.338377 |
ZWS | 2023-03-24 | 19.48 | 19.860001 | 19.290001 | 19.85 | 1,212,600 | 19.397009 |
ZWS | 2023-03-27 | 20.200001 | 20.42 | 19.969999 | 20.360001 | 1,530,500 | 19.895369 |
ZWS | 2023-03-28 | 20.280001 | 20.690001 | 20.200001 | 20.379999 | 1,564,700 | 19.914911 |
ZWS | 2023-03-29 | 20.639999 | 20.969999 | 20.549999 | 20.879999 | 1,320,200 | 20.4035 |
ZWS | 2023-03-30 | 21.120001 | 21.129999 | 20.809999 | 20.91 | 639,000 | 20.432819 |
ZWS | 2023-03-31 | 21.08 | 21.379999 | 21.049999 | 21.360001 | 881,500 | 20.872549 |
ZWS | 2023-04-03 | 21.48 | 21.58 | 21.07 | 21.440001 | 757,500 | 20.950722 |
ZWS | 2023-04-04 | 21.49 | 21.5 | 20.530001 | 20.610001 | 1,194,400 | 20.139666 |
ZWS | 2023-04-05 | 20.360001 | 20.450001 | 19.950001 | 20.219999 | 1,005,700 | 19.75856 |
ZWS | 2023-04-06 | 20.309999 | 20.379999 | 19.83 | 20.09 | 1,543,900 | 19.631529 |
ZWS | 2023-04-10 | 20.030001 | 20.629999 | 20.030001 | 20.469999 | 1,157,700 | 20.002857 |
ZWS | 2023-04-11 | 20.58 | 21.02 | 20.51 | 20.809999 | 1,224,700 | 20.3351 |
ZWS | 2023-04-12 | 20.98 | 21.139999 | 20.559999 | 20.58 | 637,700 | 20.11035 |
ZWS | 2023-04-13 | 20.51 | 21.02 | 20.360001 | 20.91 | 731,900 | 20.432819 |
ZWS | 2023-04-14 | 20.68 | 21.15 | 20.450001 | 20.59 | 863,100 | 20.120119 |
ZWS | 2023-04-17 | 20.77 | 21.040001 | 20.639999 | 20.9 | 1,121,600 | 20.423044 |
ZWS | 2023-04-18 | 21.01 | 21.190001 | 20.73 | 20.9 | 1,085,300 | 20.423044 |
ZWS | 2023-04-19 | 20.780001 | 21.190001 | 20.780001 | 21.07 | 1,236,200 | 20.589165 |
ZWS | 2023-04-20 | 20.85 | 21.08 | 20.639999 | 20.77 | 1,192,600 | 20.296011 |
ZWS | 2023-04-21 | 20.870001 | 21.01 | 20.700001 | 20.99 | 3,596,800 | 20.510992 |
ZWS | 2023-04-24 | 20.9 | 21.48 | 20.9 | 21.41 | 1,680,900 | 20.921406 |
ZWS | 2023-04-25 | 21.18 | 21.57 | 20.959999 | 20.969999 | 2,199,400 | 20.491446 |
ZWS | 2023-04-26 | 21.299999 | 22.18 | 20.23 | 20.440001 | 2,308,400 | 19.973541 |
ZWS | 2023-04-27 | 20.459999 | 20.98 | 20.059999 | 20.700001 | 1,660,200 | 20.227612 |
ZWS | 2023-04-28 | 20.75 | 21.75 | 20.75 | 21.549999 | 1,760,400 | 21.058212 |
ZWS | 2023-05-01 | 21.4 | 21.860001 | 21.4 | 21.719999 | 1,058,500 | 21.224333 |
ZWS | 2023-05-02 | 21.58 | 21.67 | 21.059999 | 21.33 | 1,517,700 | 20.843233 |
ZWS | 2023-05-03 | 21.42 | 21.950001 | 21.370001 | 21.52 | 1,063,900 | 21.028894 |
ZWS | 2023-05-04 | 21.33 | 21.48 | 21.01 | 21.25 | 1,172,900 | 20.765059 |
ZWS | 2023-05-05 | 21.68 | 21.92 | 21.200001 | 21.48 | 1,148,000 | 20.989809 |
ZWS | 2023-05-08 | 21.57 | 21.68 | 21.16 | 21.48 | 910,000 | 20.989809 |
ZWS | 2023-05-09 | 21.360001 | 21.389999 | 21.110001 | 21.26 | 822,600 | 20.774832 |
ZWS | 2023-05-10 | 21.5 | 21.530001 | 21.1 | 21.35 | 1,432,800 | 20.86278 |
ZWS | 2023-05-11 | 21.110001 | 21.110001 | 20.700001 | 20.91 | 1,022,600 | 20.432819 |
ZWS | 2023-05-12 | 21.01 | 21.219999 | 20.76 | 20.969999 | 766,400 | 20.491446 |
ZWS | 2023-05-15 | 21.1 | 21.559999 | 21 | 21.51 | 780,500 | 21.019125 |
ZWS | 2023-05-16 | 21.360001 | 21.540001 | 21.1 | 21.35 | 1,020,500 | 20.86278 |
ZWS | 2023-05-17 | 21.5 | 22.139999 | 21.440001 | 22.02 | 1,536,200 | 21.517485 |
ZWS | 2023-05-18 | 21.959999 | 22.879999 | 21.93 | 22.83 | 1,622,400 | 22.380146 |
ZWS | 2023-05-19 | 23.1 | 23.15 | 22.35 | 22.43 | 1,298,800 | 21.988028 |
ZWS | 2023-05-22 | 22.5 | 22.77 | 22.389999 | 22.709999 | 1,042,900 | 22.26251 |
ZWS | 2023-05-23 | 22.52 | 22.82 | 22.27 | 22.389999 | 1,405,000 | 21.948816 |
ZWS | 2023-05-24 | 22.280001 | 22.299999 | 21.780001 | 22 | 1,437,900 | 21.566502 |
ZWS | 2023-05-25 | 22.110001 | 22.35 | 21.84 | 22.209999 | 1,444,900 | 21.772364 |
ZWS | 2023-05-26 | 22.200001 | 22.629999 | 22.200001 | 22.559999 | 1,574,600 | 22.115469 |
ZWS | 2023-05-30 | 22.540001 | 22.709999 | 22.02 | 22.299999 | 1,459,500 | 21.860588 |
ZWS | 2023-05-31 | 22.290001 | 22.74 | 22.209999 | 22.51 | 2,878,100 | 22.066452 |
ZWS | 2023-06-01 | 22.459999 | 23.290001 | 22.33 | 23.209999 | 2,083,400 | 22.752659 |
ZWS | 2023-06-02 | 23.5 | 24.360001 | 23.469999 | 24.290001 | 2,036,500 | 23.811378 |
ZWS | 2023-06-05 | 24.129999 | 24.33 | 23.68 | 24.08 | 1,408,500 | 23.605516 |
ZWS | 2023-06-06 | 24.01 | 24.9 | 24 | 24.809999 | 1,576,200 | 24.321131 |
ZWS | 2023-06-07 | 25 | 25.540001 | 25 | 25.4 | 2,692,600 | 24.899506 |
ZWS | 2023-06-08 | 25.440001 | 25.82 | 25.27 | 25.6 | 2,615,300 | 25.095566 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.