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
|
2023-11-01
| 26.5 | 27.370001 | 25.540001 | 27.35 | 3,183,900 | 26.875887 |
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 | 28.153351 |
ZWS
|
2023-11-06
| 28.559999 | 28.67 | 28.360001 | 28.450001 | 1,767,700 | 27.95682 |
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 | 28.300751 |
ZWS
|
2023-11-13
| 28.700001 | 28.83 | 28.389999 | 28.6 | 1,027,700 | 28.104221 |
ZWS
|
2023-11-14
| 29.360001 | 30.030001 | 29.360001 | 29.950001 | 1,260,700 | 29.430815 |
ZWS
|
2023-11-15
| 30 | 30.43 | 29.299999 | 29.309999 | 1,588,000 | 28.801908 |
ZWS
|
2023-11-16
| 29.360001 | 29.639999 | 29.17 | 29.629999 | 1,670,000 | 29.116365 |
ZWS
|
2023-11-17
| 29.58 | 30.360001 | 29.48 | 30.299999 | 2,340,800 | 29.855358 |
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 | 29.224749 |
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 | 29.756828 |
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 | 29.007978 |
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 | 29.471079 |
ZWS
|
2023-12-05
| 29.77 | 29.959999 | 29.25 | 29.299999 | 927,400 | 28.870031 |
ZWS
|
2023-12-06
| 29.440001 | 29.780001 | 29.190001 | 29.209999 | 951,300 | 28.781353 |
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 | 28.958712 |
ZWS
|
2023-12-11
| 29.35 | 29.75 | 29.290001 | 29.610001 | 835,900 | 29.175484 |
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 | 28.88974 |
ZWS
|
2023-12-14
| 29.91 | 30.040001 | 29.16 | 29.610001 | 2,380,100 | 29.175484 |
ZWS
|
2023-12-15
| 29.66 | 29.959999 | 29.16 | 29.35 | 2,160,300 | 28.919298 |
ZWS
|
2023-12-18
| 29.370001 | 29.700001 | 29.07 | 29.629999 | 1,210,000 | 29.195192 |
ZWS
|
2023-12-19
| 29.23 | 29.889999 | 29.049999 | 29.77 | 1,260,900 | 29.333136 |
ZWS
|
2023-12-20
| 29.879999 | 30.370001 | 29.59 | 29.629999 | 1,253,300 | 29.195192 |
ZWS
|
2023-12-21
| 29.91 | 29.91 | 29.43 | 29.65 | 671,300 | 29.214895 |
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 | 28.978416 |
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 | 27.76647 |
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 | 27.52014 |
ZWS
|
2024-01-08
| 27.91 | 28.059999 | 27.75 | 28.049999 | 973,900 | 27.638374 |
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 | 27.736908 |
ZWS
|
2024-01-16
| 28.16 | 28.360001 | 28.02 | 28.309999 | 865,200 | 27.89456 |
ZWS
|
2024-01-17
| 28 | 28.290001 | 27.9 | 28.15 | 738,900 | 27.736908 |
ZWS
|
2024-01-18
| 28.360001 | 28.52 | 28.08 | 28.5 | 628,600 | 28.081774 |
ZWS
|
2024-01-19
| 28.559999 | 28.98 | 28.25 | 28.889999 | 1,625,300 | 28.466049 |
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 | 28.741941 |
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 | 29.244457 |
ZWS
|
2024-01-29
| 29.610001 | 30.469999 | 29.459999 | 30.42 | 1,115,000 | 29.973598 |
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 | 29.214895 |
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 | 30.407141 |
ZWS
|
2024-02-05
| 30.58 | 31.620001 | 30.51 | 31.190001 | 2,445,700 | 30.7323 |
ZWS
|
2024-02-06
| 30.99 | 31.969999 | 30.93 | 31.870001 | 3,547,900 | 31.402321 |
ZWS
|
2024-02-07
| 32.75 | 33.950001 | 32.709999 | 33.200001 | 3,490,600 | 32.712803 |
ZWS
|
2024-02-08
| 33.48 | 33.57 | 32.650002 | 33.25 | 1,606,300 | 32.762066 |
ZWS
|
2024-02-09
| 32.66 | 32.860001 | 32.139999 | 32.209999 | 1,489,400 | 31.737329 |
ZWS
|
2024-02-12
| 32.209999 | 32.400002 | 31.799999 | 32.330002 | 1,513,400 | 31.855577 |
ZWS
|
2024-02-13
| 31.23 | 31.549999 | 30.719999 | 30.950001 | 1,483,100 | 30.495821 |
ZWS
|
2024-02-14
| 31.360001 | 31.83 | 31.17 | 31.700001 | 921,800 | 31.234818 |
ZWS
|
2024-02-15
| 31.799999 | 32.240002 | 31.75 | 32.07 | 1,479,700 | 31.599384 |
ZWS
|
2024-02-16
| 31.75 | 31.75 | 30.969999 | 30.969999 | 1,098,600 | 30.591837 |
ZWS
|
2024-02-20
| 30.73 | 31.440001 | 30.41 | 31.35 | 803,100 | 30.967199 |
ZWS
|
2024-02-21
| 31.17 | 31.43 | 30.73 | 31.09 | 790,700 | 30.710373 |
ZWS
|
2024-02-22
| 31.209999 | 31.389999 | 31.059999 | 31.360001 | 719,500 | 30.977079 |
ZWS
|
2024-02-23
| 31.5 | 31.790001 | 31.5 | 31.559999 | 676,700 | 31.174633 |
ZWS
|
2024-02-26
| 31.450001 | 31.629999 | 31.18 | 31.309999 | 686,100 | 30.927687 |
ZWS
|
2024-02-27
| 31.58 | 31.799999 | 31.440001 | 31.559999 | 651,400 | 31.174633 |
ZWS
|
2024-02-28
| 31.309999 | 31.790001 | 31.219999 | 31.280001 | 705,900 | 30.898052 |
ZWS
|
2024-02-29
| 31.51 | 31.82 | 31.280001 | 31.75 | 754,200 | 31.362314 |
ZWS
|
2024-03-01
| 31.709999 | 32.150002 | 31.65 | 32.07 | 536,300 | 31.678406 |
ZWS
|
2024-03-04
| 32.040001 | 32.509998 | 32.029999 | 32.060001 | 681,100 | 31.66853 |
ZWS
|
2024-03-05
| 31.950001 | 32.099998 | 31.27 | 31.35 | 521,600 | 30.967199 |
ZWS
|
2024-03-06
| 31.6 | 31.76 | 31.18 | 31.4 | 740,700 | 31.016588 |
ZWS
|
2024-03-07
| 31.57 | 32.139999 | 31.549999 | 32.029999 | 643,000 | 31.638891 |
ZWS
|
2024-03-08
| 32.349998 | 32.529999 | 31.84 | 31.969999 | 841,400 | 31.57963 |
ZWS
|
2024-03-11
| 31.860001 | 31.940001 | 31.450001 | 31.530001 | 855,800 | 31.145 |
ZWS
|
2024-03-12
| 31.82 | 31.82 | 31.440001 | 31.77 | 725,700 | 31.382069 |
ZWS
|
2024-03-13
| 31.700001 | 31.85 | 31.35 | 31.66 | 643,600 | 31.273415 |
ZWS
|
2024-03-14
| 31.49 | 31.67 | 31.110001 | 31.360001 | 678,700 | 30.977079 |
ZWS
|
2024-03-15
| 31.09 | 31.74 | 30.959999 | 31.52 | 1,231,100 | 31.135122 |
ZWS
|
2024-03-18
| 31.530001 | 31.690001 | 31.110001 | 31.129999 | 442,000 | 30.749884 |
ZWS
|
2024-03-19
| 31.219999 | 32.139999 | 31.219999 | 32.130001 | 738,000 | 31.737673 |
ZWS
|
2024-03-20
| 32.049999 | 32.720001 | 31.969999 | 32.580002 | 677,800 | 32.182186 |
ZWS
|
2024-03-21
| 32.720001 | 33.18 | 32.540001 | 32.889999 | 791,900 | 32.488396 |
ZWS
|
2024-03-22
| 32.91 | 33.049999 | 32.529999 | 32.57 | 1,071,100 | 32.172302 |
ZWS
|
2024-03-25
| 32.450001 | 32.75 | 32.279999 | 32.32 | 575,700 | 31.925352 |
ZWS
|
2024-03-26
| 32.330002 | 32.599998 | 32.209999 | 32.310001 | 559,500 | 31.915474 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.