symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-06 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
|
2022-10-12
| 24.620001 | 24.620001 | 23.959999 | 23.98 | 614,600 | 23.295441 |
ZWS
|
2022-10-13
| 23.43 | 24.83 | 23 | 24.59 | 929,900 | 23.888025 |
ZWS
|
2022-10-14
| 24.75 | 24.889999 | 23.58 | 23.889999 | 1,590,700 | 23.208008 |
ZWS
|
2022-10-17
| 24.49 | 24.610001 | 24.17 | 24.379999 | 1,587,200 | 23.684021 |
ZWS
|
2022-10-18
| 25.01 | 25.440001 | 24.700001 | 24.98 | 1,094,800 | 24.266893 |
ZWS
|
2022-10-19
| 24.68 | 24.870001 | 24.360001 | 24.620001 | 934,300 | 23.917173 |
ZWS
|
2022-10-20
| 24.73 | 24.860001 | 23.540001 | 23.709999 | 1,092,400 | 23.033148 |
ZWS
|
2022-10-21
| 23.799999 | 24.559999 | 23.200001 | 24.450001 | 3,891,900 | 23.752024 |
ZWS
|
2022-10-24
| 24.77 | 24.77 | 24.1 | 24.309999 | 2,266,300 | 23.616016 |
ZWS
|
2022-10-25
| 24.08 | 25.200001 | 24.08 | 25.110001 | 1,381,100 | 24.393181 |
ZWS
|
2022-10-26
| 23 | 24.469999 | 22.190001 | 22.34 | 5,173,600 | 21.702259 |
ZWS
|
2022-10-27
| 22.51 | 22.67 | 21.389999 | 22.42 | 2,973,400 | 21.779974 |
ZWS
|
2022-10-28
| 22.33 | 23.18 | 22.33 | 22.91 | 2,356,700 | 22.255985 |
ZWS
|
2022-10-31
| 22.959999 | 23.57 | 22.57 | 23.49 | 1,160,700 | 22.819429 |
ZWS
|
2022-11-01
| 23.75 | 23.75 | 23.059999 | 23.1 | 1,484,200 | 22.440561 |
ZWS
|
2022-11-02
| 23.24 | 23.639999 | 22.690001 | 22.709999 | 1,608,300 | 22.061691 |
ZWS
|
2022-11-03
| 22.459999 | 23.09 | 22.299999 | 22.719999 | 1,498,600 | 22.071409 |
ZWS
|
2022-11-04
| 23.190001 | 23.389999 | 22.799999 | 22.9 | 1,000,200 | 22.246269 |
ZWS
|
2022-11-07
| 23.049999 | 23.26 | 22.809999 | 22.959999 | 1,587,400 | 22.304558 |
ZWS
|
2022-11-08
| 23.17 | 23.209999 | 22.34 | 22.6 | 2,154,600 | 21.954834 |
ZWS
|
2022-11-09
| 22.26 | 22.799999 | 21.91 | 21.98 | 1,013,200 | 21.352533 |
ZWS
|
2022-11-10
| 22.92 | 23.91 | 22.690001 | 23.440001 | 2,877,700 | 22.770855 |
ZWS
|
2022-11-11
| 23.59 | 24.48 | 23.549999 | 24.200001 | 1,534,600 | 23.509159 |
ZWS
|
2022-11-14
| 24.07 | 24.23 | 23.77 | 23.809999 | 1,036,700 | 23.130297 |
ZWS
|
2022-11-15
| 24.24 | 25.02 | 24.030001 | 24.690001 | 1,565,000 | 23.985172 |
ZWS
|
2022-11-16
| 24.48 | 24.67 | 24.09 | 24.190001 | 1,156,200 | 23.499445 |
ZWS
|
2022-11-17
| 23.74 | 23.74 | 23.24 | 23.59 | 892,800 | 22.983082 |
ZWS
|
2022-11-18
| 24.110001 | 24.540001 | 23.719999 | 23.84 | 1,100,600 | 23.226648 |
ZWS
|
2022-11-21
| 23.74 | 23.99 | 23.73 | 23.860001 | 610,600 | 23.246136 |
ZWS
|
2022-11-22
| 23.99 | 24.870001 | 23.98 | 24.860001 | 1,258,000 | 24.220404 |
ZWS
|
2022-11-23
| 25 | 25.34 | 24.82 | 24.950001 | 1,069,300 | 24.308092 |
ZWS
|
2022-11-25
| 24.93 | 25.09 | 24.75 | 24.870001 | 402,200 | 24.230152 |
ZWS
|
2022-11-28
| 24.790001 | 25.049999 | 23.68 | 23.809999 | 904,800 | 23.197418 |
ZWS
|
2022-11-29
| 23.799999 | 24.110001 | 23.5 | 23.6 | 825,300 | 22.992823 |
ZWS
|
2022-11-30
| 23.629999 | 24.25 | 23.41 | 24.209999 | 2,515,000 | 23.587126 |
ZWS
|
2022-12-01
| 24.42 | 24.99 | 24.27 | 24.959999 | 1,208,800 | 24.317831 |
ZWS
|
2022-12-02
| 24.540001 | 25.1 | 24.5 | 24.889999 | 927,800 | 24.249636 |
ZWS
|
2022-12-05
| 24.6 | 24.83 | 24.23 | 24.35 | 828,700 | 23.723528 |
ZWS
|
2022-12-06
| 24.440001 | 24.5 | 24.02 | 24.23 | 845,400 | 23.606611 |
ZWS
|
2022-12-07
| 24.09 | 24.49 | 23.860001 | 24.07 | 920,000 | 23.450727 |
ZWS
|
2022-12-08
| 24.09 | 24.389999 | 23.98 | 24.35 | 666,100 | 23.723528 |
ZWS
|
2022-12-09
| 24.389999 | 24.700001 | 24.209999 | 24.25 | 556,900 | 23.626097 |
ZWS
|
2022-12-12
| 24.34 | 24.66 | 24.309999 | 24.58 | 631,400 | 23.947611 |
ZWS
|
2022-12-13
| 25 | 25.559999 | 24.68 | 24.950001 | 1,117,400 | 24.308092 |
ZWS
|
2022-12-14
| 24.950001 | 25 | 23.6 | 24.120001 | 1,838,000 | 23.499445 |
ZWS
|
2022-12-15
| 23.690001 | 23.700001 | 21.549999 | 21.719999 | 2,300,000 | 21.16119 |
ZWS
|
2022-12-16
| 21.5 | 22.01 | 21.48 | 21.83 | 1,875,000 | 21.268362 |
ZWS
|
2022-12-19
| 21.709999 | 21.98 | 21.129999 | 21.190001 | 1,168,900 | 20.644829 |
ZWS
|
2022-12-20
| 21 | 21.15 | 20.65 | 20.77 | 1,048,100 | 20.235632 |
ZWS
|
2022-12-21
| 20.85 | 21.540001 | 20.84 | 21.42 | 697,700 | 20.868908 |
ZWS
|
2022-12-22
| 21.120001 | 21.33 | 20.76 | 21.309999 | 802,200 | 20.761742 |
ZWS
|
2022-12-23
| 21.43 | 21.51 | 21.040001 | 21.43 | 533,200 | 20.878651 |
ZWS
|
2022-12-27
| 21.280001 | 21.73 | 20.92 | 21.549999 | 549,100 | 20.995564 |
ZWS
|
2022-12-28
| 21.780001 | 21.98 | 21.209999 | 21.23 | 610,200 | 20.683798 |
ZWS
|
2022-12-29
| 21.540001 | 21.93 | 21.4 | 21.809999 | 598,300 | 21.248875 |
ZWS
|
2022-12-30
| 21.67 | 21.780001 | 21.07 | 21.15 | 890,300 | 20.60586 |
ZWS
|
2023-01-03
| 21.450001 | 21.629999 | 21.110001 | 21.309999 | 936,700 | 20.761742 |
ZWS
|
2023-01-04
| 21.51 | 21.799999 | 21.219999 | 21.709999 | 1,229,800 | 21.151449 |
ZWS
|
2023-01-05
| 21.75 | 22.120001 | 21.209999 | 21.469999 | 1,213,300 | 20.917625 |
ZWS
|
2023-01-06
| 21.57 | 22.280001 | 21.34 | 22.23 | 568,500 | 21.65807 |
ZWS
|
2023-01-09
| 22.34 | 22.709999 | 22.16 | 22.17 | 580,200 | 21.599613 |
ZWS
|
2023-01-10
| 22.030001 | 22.42 | 21.950001 | 22.35 | 635,500 | 21.774984 |
ZWS
|
2023-01-11
| 22.450001 | 22.889999 | 22.379999 | 22.879999 | 614,700 | 22.291346 |
ZWS
|
2023-01-12
| 23.16 | 23.16 | 22.6 | 22.790001 | 1,011,800 | 22.203667 |
ZWS
|
2023-01-13
| 22.530001 | 22.709999 | 22.17 | 22.43 | 967,900 | 21.852924 |
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 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.