symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 00:00:00
open
float64
0
362,812,483B
high
float64
0
413,437,503B
low
float64
0
293,624,993B
close
float64
0
300,037,516B
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
ZIONP
2025-07-21
23.25
23.329599
23.1
23.1
2,706
23.1
ZIONP
2025-07-22
23.15
23.205
23.033199
23.165001
2,279
23.165001
ZIONP
2025-07-23
23.24
23.24
23.15
23.157
1,738
23.157
ZIONP
2025-07-24
23.274099
23.274099
23.24
23.24
216
23.24
ZIONP
2025-07-25
23.309999
23.309999
23.1385
23.1385
1,389
23.1385
ZIONP
2025-07-28
23.1733
23.1733
22.893499
23.049999
1,228
23.049999
ZIONP
2025-07-29
23.200001
23.263901
22.891001
22.891001
1,008
22.891001
ZIONP
2025-07-30
23.040001
23.045
22.9035
23.045
1,471
23.045
ZIONP
2025-07-31
23.045
23.045
23.045
23.045
0
23.045
ZIONP
2025-08-01
23.15
23.15
23.15
23.15
192
23.15
ZIONP
2025-08-04
23.25
23.25
22.8001
22.8001
6,416
22.8001
ZIONP
2025-08-05
23.125401
23.309999
22.809999
23.309999
8,542
23.309999
ZIONP
2025-08-06
22.856199
23.125
22.856199
23.125
716
23.125
ZIONP
2025-08-07
22.950001
23.129999
22.9
23.120001
3,876
23.120001
ZIONP
2025-08-08
23.049999
23.120001
23.030001
23.0793
1,579
23.0793
ZIONP
2025-08-11
22.93
23.049299
22.93
23.049299
328
23.049299
ZIONP
2025-08-12
22.93
23
22.91
22.91
1,515
22.91
ZIONP
2025-08-13
22.91
23.179899
22.860001
23.179899
8,656
23.179899
ZIONP
2025-08-14
23.139999
23.18
23.049999
23.1
4,119
23.1
ZIONP
2025-08-15
22.969999
23.16
22.969999
23.16
1,349
23.16
ZIONP
2025-08-18
23.219999
23.219999
22.7824
23.219999
2,992
23.219999
ZIONP
2025-08-19
23.01
23.190001
22.9771
23.07
7,246
23.07
ZIONP
2025-08-20
23
23.120001
22.99
23.0147
3,291
23.0147
ZIONP
2025-08-21
23.0888
23.1
22.99
23.1
1,222
23.1
ZIONP
2025-08-22
23.1693
23.1693
23.059999
23.0797
1,098
23.0797
ZIONP
2025-08-25
23.309999
23.35
23.120001
23.27
4,930
23.27
ZIP
2021-05-26
20
21.690001
19.32
21.1
16,606,300
21.1
ZIP
2021-05-27
20.709999
21.76
20.6
20.85
3,134,500
20.85
ZIP
2021-05-28
20.200001
21.5
20.15
21.01
2,095,700
21.01
ZIP
2021-06-01
21
23.049999
20.941
23.049999
4,299,600
23.049999
ZIP
2021-06-02
22.360001
24
22.24
23.799999
6,791,700
23.799999
ZIP
2021-06-03
23.559999
24.83
23.559999
24.66
1,318,000
24.66
ZIP
2021-06-04
24.65
24.690001
24.290001
24.540001
959,400
24.540001
ZIP
2021-06-07
24.4
24.5
23.465
23.629999
827,200
23.629999
ZIP
2021-06-08
23.4
23.9
23.285
23.67
660,200
23.67
ZIP
2021-06-09
23.6
23.67
22.579
22.83
1,052,200
22.83
ZIP
2021-06-10
22.889999
23.190001
22.27
22.469999
763,500
22.469999
ZIP
2021-06-11
22.290001
22.59
21.67
22.059999
480,100
22.059999
ZIP
2021-06-14
22.02
22.280001
21.23
21.4
800,200
21.4
ZIP
2021-06-15
21.35
21.73
20.6
20.91
1,089,500
20.91
ZIP
2021-06-16
20.889999
21.25
20.26
20.59
325,300
20.59
ZIP
2021-06-17
20.709999
20.950001
20.4
20.639999
331,300
20.639999
ZIP
2021-06-18
20.41
21.76
20.41
21.26
653,000
21.26
ZIP
2021-06-21
22.09
23.67
22
23.51
2,044,800
23.51
ZIP
2021-06-22
23.25
24.5
22.555
22.92
1,024,300
22.92
ZIP
2021-06-23
23.01
23.440001
22.610001
23.389999
375,200
23.389999
ZIP
2021-06-24
23.549999
23.75
23.040001
23.280001
320,800
23.280001
ZIP
2021-06-25
23
23.301001
21.93
21.93
646,400
21.93
ZIP
2021-06-28
22.66
24.129999
22.48
24.110001
1,066,200
24.110001
ZIP
2021-06-29
24.26
25.57
23.049999
23.620001
1,804,300
23.620001
ZIP
2021-06-30
23.51
25.370001
23.476
24.98
793,500
24.98
ZIP
2021-07-01
25.389999
25.450001
23.65
24.120001
898,900
24.120001
ZIP
2021-07-02
24.25
26.709999
24.23
25.950001
1,274,200
25.950001
ZIP
2021-07-06
25.940001
26.33
24.469999
25.469999
818,600
25.469999
ZIP
2021-07-07
24.93
25.410999
23.65
24.27
506,200
24.27
ZIP
2021-07-08
23.540001
24.01
22.799999
23.379999
438,300
23.379999
ZIP
2021-07-09
23.42
24.360001
23.030001
24.32
275,900
24.32
ZIP
2021-07-12
24.32
25.5
23.85
25.17
411,400
25.17
ZIP
2021-07-13
25.17
25.799999
24.809999
24.969999
342,800
24.969999
ZIP
2021-07-14
25.02
25.35
24.82
24.91
387,900
24.91
ZIP
2021-07-15
24.68
24.809999
24.120001
24.610001
372,800
24.610001
ZIP
2021-07-16
24.620001
24.797001
24.299999
24.49
221,200
24.49
ZIP
2021-07-19
23.940001
24.01
22.450001
23
699,200
23
ZIP
2021-07-20
22.93
23.790001
22.66
23.6
223,700
23.6
ZIP
2021-07-21
23.799999
24.559999
23.76
24.35
295,500
24.35
ZIP
2021-07-22
24.27
24.360001
23.74
24.35
124,700
24.35
ZIP
2021-07-23
24.43
25.389999
24.392
24.969999
870,100
24.969999
ZIP
2021-07-26
24.969999
26.92
24.804001
26
1,509,600
26
ZIP
2021-07-27
25.93
26.174999
25.18
26
725,800
26
ZIP
2021-07-28
26.25
26.610001
25.709999
25.950001
243,900
25.950001
ZIP
2021-07-29
26
26.639999
25.93
26.02
359,600
26.02
ZIP
2021-07-30
26
26.27
25.75
26.08
737,200
26.08
ZIP
2021-08-02
26.200001
27
26.110001
26.719999
463,100
26.719999
ZIP
2021-08-03
26.620001
29.07
25.913
27.25
1,879,100
27.25
ZIP
2021-08-04
27.190001
27.940001
27.190001
27.67
414,800
27.67
ZIP
2021-08-05
27.940001
27.969999
26.129999
26.559999
409,100
26.559999
ZIP
2021-08-06
26.780001
27.9
26.448
27.57
230,100
27.57
ZIP
2021-08-09
27.77
28.26
27.32
28
564,900
28
ZIP
2021-08-10
28.34
28.389999
27.360001
27.370001
465,800
27.370001
ZIP
2021-08-11
27.27
28.76
27.27
28.73
464,600
28.73
ZIP
2021-08-12
28.9
29.85
28.68
29.040001
2,259,100
29.040001
ZIP
2021-08-13
30.719999
32
27.059999
28.9
3,094,100
28.9
ZIP
2021-08-16
28.5
28.5
24.93
25.969999
1,968,400
25.969999
ZIP
2021-08-17
25.65
25.91
24.309999
25.030001
1,150,700
25.030001
ZIP
2021-08-18
24.77
25.02
23.65
23.73
738,200
23.73
ZIP
2021-08-19
23.389999
24.190001
22.73
23.82
749,000
23.82
ZIP
2021-08-20
24.07
25.42
24.07
25.17
710,700
25.17
ZIP
2021-08-23
25.59
26.09
25.25
26
501,900
26
ZIP
2021-08-24
26.08
26.440001
25.424999
25.610001
559,500
25.610001
ZIP
2021-08-25
25.4
26.24
25.18
25.459999
535,700
25.459999
ZIP
2021-08-26
25.299999
25.299999
24.16
24.459999
397,600
24.459999
ZIP
2021-08-27
24.530001
25.48
24.271
24.9
559,000
24.9
ZIP
2021-08-30
25
25
24
24.35
420,800
24.35
ZIP
2021-08-31
24.26
25.379999
24.01
25.190001
420,600
25.190001
ZIP
2021-09-01
25.42
26.559999
25.059999
25.309999
772,600
25.309999
ZIP
2021-09-02
25.450001
26.59
25.08
25.950001
574,000
25.950001
ZIP
2021-09-03
25.780001
26.139999
25.15
25.360001
229,800
25.360001
ZIP
2021-09-07
25.280001
25.6
24.1
24.17
355,000
24.17
ZIP
2021-09-08
24.02
24.139999
23.299999
23.66
535,600
23.66
ZIP
2021-09-09
23.83
24.700001
23.66
24.629999
359,400
24.629999