symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
ZBH
2006-04-13
65.427185
65.427185
63.902912
64.233009
1,330,657
57.308533
ZBH
2006-04-17
63.932037
64.174759
63.631069
63.902912
1,033,296
57.014011
ZBH
2006-04-18
63.834949
65.495148
63.834949
65.349518
1,322,829
58.304684
ZBH
2006-04-19
65.242722
65.43689
64.592232
64.718445
1,353,317
57.741634
ZBH
2006-04-20
64.572815
65.077667
64.038834
64.417473
978,088
57.47311
ZBH
2006-04-21
65.776695
66.79612
64.155342
64.533981
2,327,388
57.577049
ZBH
2006-04-24
64.29126
65.79612
63.980583
65.05825
1,979,660
58.044807
ZBH
2006-04-25
64.990288
65
63.94175
64.213593
1,564,055
57.291222
ZBH
2006-04-26
63.106796
65.14563
63.106796
63.825245
2,132,100
56.944725
ZBH
2006-04-27
61.349514
61.805824
58.495148
60.291264
7,817,288
53.791714
ZBH
2006-04-28
61.213593
62.252426
61.067963
61.067963
7,661,552
54.484688
ZBH
2006-05-01
61.669903
62.912621
60.883495
61.067963
3,025,522
54.484688
ZBH
2006-05-02
61.291264
61.553398
60.126213
60.223301
1,751,000
53.731083
ZBH
2006-05-03
60.194176
60.339806
59.019417
59.223301
3,235,024
52.838882
ZBH
2006-05-04
59.378639
59.582523
58.766991
58.94175
2,404,226
52.587669
ZBH
2006-05-05
58.68932
59.417477
58.679611
59.165051
1,756,665
52.786903
ZBH
2006-05-08
59.563107
60.339806
59.39806
60.097088
2,590,038
53.618465
ZBH
2006-05-09
60.776699
60.796116
59.699028
59.699028
1,556,536
53.263313
ZBH
2006-05-10
59.805824
60.951454
59.563107
60.436893
1,833,606
53.921638
ZBH
2006-05-11
60.495148
61.05825
60
60.805824
1,946,082
54.250809
ZBH
2006-05-12
60.970875
61.126213
60.339806
60.417477
1,527,078
53.904316
ZBH
2006-05-15
60.320389
61.05825
59.932037
60.388351
1,492,882
53.878349
ZBH
2006-05-16
60.368931
61.097088
60.359222
60.912621
1,580,844
54.346073
ZBH
2006-05-17
60.436893
60.893204
59.728153
60.126213
1,343,635
53.644459
ZBH
2006-05-18
59.242718
60.504852
59.242718
60.194176
1,703,414
53.70509
ZBH
2006-05-19
60.194176
60.223301
59.223301
59.825245
1,846,172
53.375931
ZBH
2006-05-22
59.582523
60.339806
59.54369
60.029125
1,827,941
53.557838
ZBH
2006-05-23
60.14563
60.514565
58.699028
58.834949
1,922,804
52.492401
ZBH
2006-05-24
58.883495
59.320389
58.009708
59.106796
2,199,874
52.73494
ZBH
2006-05-25
59.417477
59.883495
59.067963
59.359222
1,972,965
52.960136
ZBH
2006-05-26
59.495148
59.660194
58.951454
59.048546
1,301,920
52.682972
ZBH
2006-05-30
58.708736
59.660194
58.533981
58.679611
1,695,380
52.353809
ZBH
2006-05-31
58.747574
59.349514
58.495148
58.786407
1,395,856
52.449093
ZBH
2006-06-01
58.718449
59.446602
58.660194
59.262135
1,460,540
52.873524
ZBH
2006-06-02
59.223301
59.902912
59.029125
59.427185
1,596,191
53.020782
ZBH
2006-06-05
59.514565
59.68932
59.048546
59.320389
1,546,957
52.925503
ZBH
2006-06-06
59.495148
60.475727
59.495148
60.475727
2,706,531
53.956299
ZBH
2006-06-07
60.475727
61.728153
60.378639
61.39806
3,172,297
54.779209
ZBH
2006-06-08
62.427185
62.427185
61.300972
61.912621
2,627,633
55.238277
ZBH
2006-06-09
61.85437
62.436893
61.592232
61.94175
1,162,870
55.264275
ZBH
2006-06-12
62.087379
62.805824
61.893204
62
1,496,487
55.316242
ZBH
2006-06-13
62.330097
63.68932
62.271847
63.349514
2,652,353
56.520271
ZBH
2006-06-14
63.106796
63.563107
63.106796
63.466019
1,517,190
56.624222
ZBH
2006-06-15
63.825245
64.242722
63.436893
64.05825
1,491,028
57.152603
ZBH
2006-06-16
64.417473
64.592232
63.718449
64.019417
1,480,934
57.117966
ZBH
2006-06-19
64.320389
64.592232
62.912621
63.203884
2,133,130
56.39035
ZBH
2006-06-20
63.038834
63.038834
61.786407
62.077671
2,175,669
55.385548
ZBH
2006-06-21
61.893204
62.203884
61.533981
61.757282
1,887,166
55.099693
ZBH
2006-06-22
61.844662
61.844662
60.582523
61.262135
2,631,032
54.657921
ZBH
2006-06-23
61.019417
61.60194
60.834949
61.194176
714,099
54.59729
ZBH
2006-06-26
56.14563
57.194176
54.961166
56.990292
13,186,472
50.846615
ZBH
2006-06-27
55.951454
55.951454
54.05825
54.174755
7,273,654
48.334587
ZBH
2006-06-28
54.631069
55.097088
54.39806
55.087379
4,160,582
49.148815
ZBH
2006-06-29
55.087379
56.359222
55.087379
56.291264
2,713,638
50.222935
ZBH
2006-06-30
56.271847
56.320389
54.961166
55.067963
2,240,044
49.131493
ZBH
2006-07-03
54.582523
55.45631
54.563107
55.417477
697,413
49.44334
ZBH
2006-07-05
55.242718
55.436893
54.54369
54.990292
2,078,540
49.062195
ZBH
2006-07-06
55.436893
55.873787
55.242718
55.650486
1,370,106
49.65123
ZBH
2006-07-07
55.388351
55.68932
55.174755
55.427185
1,739,876
49.452007
ZBH
2006-07-10
55.728153
55.990292
55.271847
55.466019
940,802
49.486649
ZBH
2006-07-11
55.291264
55.679611
55.213593
55.339806
1,638,936
49.374039
ZBH
2006-07-12
55.339806
55.485435
54.524273
54.85437
2,259,614
48.940929
ZBH
2006-07-13
54.660194
54.94175
53.728153
53.864079
2,072,154
48.057396
ZBH
2006-07-14
52.427185
54.165051
52.427185
53.252426
1,433,348
47.511688
ZBH
2006-07-17
53.39806
53.980583
53.252426
53.504852
1,403,993
47.736889
ZBH
2006-07-18
53.68932
53.747574
51.951454
52.407768
3,178,992
46.758072
ZBH
2006-07-19
52.407768
53.640778
52.349514
52.883495
3,832,012
47.182533
ZBH
2006-07-20
52.766991
52.94175
51.45631
51.504852
3,044,577
45.952499
ZBH
2006-07-21
50.679611
53.495148
50.679611
52.912621
2,809,325
47.208504
ZBH
2006-07-24
53.39806
54.009708
53.252426
53.873787
3,312,583
48.066059
ZBH
2006-07-25
53.883495
55.757282
53.611649
55.359222
4,429,103
49.39135
ZBH
2006-07-26
55.359222
58.194176
55.106796
58.106796
5,125,074
51.842747
ZBH
2006-07-27
58.203884
59.116505
57.106796
58.834949
3,558,650
52.492401
ZBH
2006-07-28
59.174755
61.165051
58.475727
61.029125
3,688,327
54.45002
ZBH
2006-07-31
60.776699
61.553398
60.650486
61.39806
2,858,456
54.779209
ZBH
2006-08-01
61.31068
62.766991
61.067963
62.330097
3,684,928
55.610767
ZBH
2006-08-02
63.873787
64.611649
63.39806
63.660194
5,207,474
56.797474
ZBH
2006-08-03
61.902912
63.388351
61.60194
63.184467
4,031,008
56.373024
ZBH
2006-08-04
63.300972
63.970875
63.213593
63.85437
2,452,842
56.970699
ZBH
2006-08-07
63.864079
64.029129
63.135921
63.883495
1,831,649
56.996681
ZBH
2006-08-08
64.077667
64.951454
63.757282
64.349518
2,355,919
57.412491
ZBH
2006-08-09
64.475731
65.504852
64.43689
65.009712
2,877,614
58.001499
ZBH
2006-08-10
64.757278
65.631065
64.271843
65.56311
1,759,858
58.495243
ZBH
2006-08-11
65.14563
66.660194
64.912621
66.20388
2,650,808
59.06694
ZBH
2006-08-14
65.922333
65.922333
64.495148
65.067963
3,086,086
58.053467
ZBH
2006-08-15
65.43689
65.747574
64.961166
65.213593
1,922,083
58.183414
ZBH
2006-08-16
65.417473
65.417473
64.067963
64.650482
3,817,386
57.681
ZBH
2006-08-17
64.456314
65.533981
64.446602
65.359222
1,887,063
58.313328
ZBH
2006-08-18
65.339806
66.116508
64.718445
65.85437
1,335,807
58.7551
ZBH
2006-08-21
65.378639
65.786407
65.019417
65.485435
1,581,977
58.425941
ZBH
2006-08-22
64.922333
65.660194
64.912621
65.407768
1,405,847
58.356647
ZBH
2006-08-23
65.339806
65.368935
64.815536
65.339806
1,379,891
58.296001
ZBH
2006-08-24
65.56311
66.679611
65.242722
66.271843
1,196,448
59.127594
ZBH
2006-08-25
65.883492
66.660194
65.70874
66.485435
778,680
59.318142
ZBH
2006-08-28
66.485435
66.592232
66.184464
66.349518
1,143,609
59.196877
ZBH
2006-08-29
65.922333
67
65.825241
66.893204
1,176,466
59.681942
ZBH
2006-08-30
66.902916
67.14563
66.067963
66.155342
1,246,506
59.023621
ZBH
2006-08-31
66.155342
66.330093
65.805824
66.019417
899,293
58.902359
ZBH
2006-09-01
66.116508
67.048546
65.922333
66.398056
1,006,001
59.240189
ZBH
2006-09-05
66.019417
66.097084
64.932037
65.223305
1,729,782
58.192066