symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-30 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
⌀ |
|---|---|---|---|---|---|---|---|
ZTS
|
2018-11-28
| 90.699997 | 92.970001 | 90.330002 | 92.800003 | 3,411,200 | 87.962875 |
ZTS
|
2018-11-29
| 92.449997 | 93.349998 | 91.959999 | 92.769997 | 1,457,300 | 87.934425 |
ZTS
|
2018-11-30
| 92.769997 | 94.169998 | 92.459999 | 93.870003 | 3,143,500 | 88.977097 |
ZTS
|
2018-12-03
| 94.639999 | 94.669998 | 93.040001 | 93.57 | 1,969,000 | 88.692726 |
ZTS
|
2018-12-04
| 93.349998 | 94.489998 | 90.510002 | 90.57 | 2,557,700 | 85.849113 |
ZTS
|
2018-12-06
| 89.559998 | 90.5 | 87.5 | 90.410004 | 3,006,400 | 85.697433 |
ZTS
|
2018-12-07
| 90.440002 | 90.580002 | 87.510002 | 88.089996 | 1,768,900 | 83.498383 |
ZTS
|
2018-12-10
| 88.190002 | 89.370003 | 87.300003 | 88.919998 | 1,930,100 | 84.285103 |
ZTS
|
2018-12-11
| 89.910004 | 90.550003 | 88.980003 | 89.800003 | 1,684,400 | 85.119232 |
ZTS
|
2018-12-12
| 90.68 | 92.050003 | 90.660004 | 90.730003 | 1,630,100 | 86.000778 |
ZTS
|
2018-12-13
| 91.269997 | 92 | 90.550003 | 90.940002 | 1,908,500 | 86.199806 |
ZTS
|
2018-12-14
| 90.080002 | 90.089996 | 87.919998 | 88.449997 | 2,350,900 | 83.839622 |
ZTS
|
2018-12-17
| 87.589996 | 87.610001 | 84.209999 | 84.940002 | 3,374,200 | 80.512581 |
ZTS
|
2018-12-18
| 85.889999 | 86 | 83.660004 | 84.989998 | 2,972,100 | 80.559952 |
ZTS
|
2018-12-19
| 85.540001 | 86.370003 | 82.690002 | 83.440002 | 2,922,800 | 79.090767 |
ZTS
|
2018-12-20
| 83.139999 | 83.709999 | 81.459999 | 82.419998 | 2,850,600 | 78.123917 |
ZTS
|
2018-12-21
| 82.239998 | 83.809998 | 81.550003 | 81.68 | 4,091,700 | 77.422462 |
ZTS
|
2018-12-24
| 80.910004 | 80.910004 | 78.900002 | 79.279999 | 1,551,400 | 75.147591 |
ZTS
|
2018-12-26
| 79.610001 | 82.940002 | 79.139999 | 82.919998 | 1,869,700 | 78.597855 |
ZTS
|
2018-12-27
| 81.830002 | 84.330002 | 81.18 | 84.330002 | 2,244,700 | 79.934364 |
ZTS
|
2018-12-28
| 84.830002 | 85.589996 | 83.550003 | 84.489998 | 1,797,300 | 80.086006 |
ZTS
|
2018-12-31
| 85.269997 | 85.589996 | 84.599998 | 85.540001 | 1,485,200 | 81.081284 |
ZTS
|
2019-01-02
| 84.510002 | 85.080002 | 83.75 | 84.480003 | 2,665,600 | 80.076546 |
ZTS
|
2019-01-03
| 84.07 | 84.239998 | 81.370003 | 81.559998 | 2,390,900 | 77.308723 |
ZTS
|
2019-01-04
| 82.940002 | 84.870003 | 82.510002 | 84.760002 | 3,383,500 | 80.341942 |
ZTS
|
2019-01-07
| 84.830002 | 86.57 | 84.830002 | 85.269997 | 2,360,800 | 80.825348 |
ZTS
|
2019-01-08
| 85.970001 | 86.550003 | 85.07 | 86.540001 | 2,250,300 | 82.029182 |
ZTS
|
2019-01-09
| 86.540001 | 87.25 | 86.029999 | 86.230003 | 3,158,400 | 81.735344 |
ZTS
|
2019-01-10
| 85.949997 | 86.220001 | 85.139999 | 85.900002 | 1,837,500 | 81.422539 |
ZTS
|
2019-01-11
| 85.489998 | 86.089996 | 85.25 | 86.059998 | 1,393,900 | 81.574165 |
ZTS
|
2019-01-14
| 85.339996 | 85.699997 | 84.410004 | 84.5 | 1,592,700 | 80.095505 |
ZTS
|
2019-01-15
| 84.519997 | 85.629997 | 84.110001 | 84.809998 | 2,277,900 | 80.389328 |
ZTS
|
2019-01-16
| 84.760002 | 84.980003 | 83.139999 | 83.209999 | 3,880,600 | 78.872726 |
ZTS
|
2019-01-17
| 82.669998 | 84.57 | 82.260002 | 84.25 | 2,711,400 | 80.016212 |
ZTS
|
2019-01-18
| 84.620003 | 85.150002 | 83.580002 | 84.589996 | 3,059,000 | 80.339165 |
ZTS
|
2019-01-22
| 84.040001 | 84.629997 | 83.449997 | 84.089996 | 2,782,900 | 79.864281 |
ZTS
|
2019-01-23
| 84.080002 | 84.769997 | 83.230003 | 83.690002 | 2,073,800 | 79.48439 |
ZTS
|
2019-01-24
| 83.690002 | 83.93 | 82.800003 | 83.660004 | 2,883,600 | 79.455887 |
ZTS
|
2019-01-25
| 84.309998 | 85.169998 | 84.169998 | 84.690002 | 4,021,400 | 80.434128 |
ZTS
|
2019-01-28
| 83.919998 | 83.959999 | 82.959999 | 83.650002 | 2,471,800 | 79.446388 |
ZTS
|
2019-01-29
| 83.650002 | 84.599998 | 83.059998 | 84.410004 | 1,842,100 | 80.168205 |
ZTS
|
2019-01-30
| 84.349998 | 85.830002 | 84.349998 | 85.089996 | 2,097,300 | 80.814034 |
ZTS
|
2019-01-31
| 85.059998 | 86.300003 | 84.639999 | 86.160004 | 2,620,000 | 81.830261 |
ZTS
|
2019-02-01
| 86.550003 | 87.379997 | 85.879997 | 87.139999 | 2,111,900 | 82.760994 |
ZTS
|
2019-02-04
| 87.25 | 87.379997 | 86.610001 | 86.970001 | 1,977,000 | 82.599556 |
ZTS
|
2019-02-05
| 87.330002 | 88.050003 | 86.82 | 87.370003 | 3,263,200 | 82.979462 |
ZTS
|
2019-02-06
| 87.07 | 87.639999 | 86.610001 | 87.580002 | 1,968,900 | 83.178902 |
ZTS
|
2019-02-07
| 87.25 | 87.260002 | 85.690002 | 86.209999 | 1,594,400 | 81.877739 |
ZTS
|
2019-02-08
| 85.739998 | 86.830002 | 85.389999 | 86.830002 | 2,082,700 | 82.466576 |
ZTS
|
2019-02-11
| 86.910004 | 87.199997 | 85.860001 | 86.269997 | 3,361,100 | 81.934715 |
ZTS
|
2019-02-12
| 86.919998 | 87.589996 | 86.639999 | 87.510002 | 2,626,400 | 83.112434 |
ZTS
|
2019-02-13
| 87.559998 | 88.870003 | 87.559998 | 88.25 | 3,698,700 | 83.815224 |
ZTS
|
2019-02-14
| 89.010002 | 93.57 | 88.650002 | 93.260002 | 5,438,200 | 88.573456 |
ZTS
|
2019-02-15
| 93.919998 | 95.550003 | 92.919998 | 95.370003 | 3,308,200 | 90.577454 |
ZTS
|
2019-02-19
| 94.75 | 95.290001 | 94.559998 | 94.910004 | 2,251,400 | 90.140533 |
ZTS
|
2019-02-20
| 94.910004 | 95.07 | 93.669998 | 94.389999 | 2,165,700 | 89.646675 |
ZTS
|
2019-02-21
| 94.269997 | 94.269997 | 93.129997 | 93.470001 | 1,903,700 | 88.772926 |
ZTS
|
2019-02-22
| 93.760002 | 94.660004 | 93.760002 | 94.610001 | 1,851,900 | 89.855621 |
ZTS
|
2019-02-25
| 95 | 95.18 | 94.239998 | 94.389999 | 1,295,500 | 89.646675 |
ZTS
|
2019-02-26
| 94.019997 | 94.5 | 93.339996 | 93.489998 | 1,829,400 | 88.791901 |
ZTS
|
2019-02-27
| 93.339996 | 94.160004 | 93.150002 | 93.800003 | 1,535,100 | 89.086319 |
ZTS
|
2019-02-28
| 93.959999 | 94.669998 | 93.839996 | 94.230003 | 2,253,400 | 89.494728 |
ZTS
|
2019-03-01
| 94.989998 | 96.150002 | 94.510002 | 95.75 | 2,069,300 | 90.938354 |
ZTS
|
2019-03-04
| 97.650002 | 97.949997 | 95.269997 | 95.870003 | 2,749,600 | 91.052315 |
ZTS
|
2019-03-05
| 96.110001 | 96.18 | 95.339996 | 95.779999 | 2,541,000 | 90.96682 |
ZTS
|
2019-03-06
| 95.900002 | 95.900002 | 93.620003 | 94.169998 | 2,113,000 | 89.437744 |
ZTS
|
2019-03-07
| 93.889999 | 94.290001 | 92.25 | 92.550003 | 4,092,500 | 87.899147 |
ZTS
|
2019-03-08
| 92.260002 | 92.449997 | 91.209999 | 92.410004 | 2,412,800 | 87.766174 |
ZTS
|
2019-03-11
| 92.650002 | 94.769997 | 92.550003 | 94.730003 | 2,902,100 | 89.969612 |
ZTS
|
2019-03-12
| 95 | 95.959999 | 94.760002 | 95.75 | 2,433,700 | 90.938354 |
ZTS
|
2019-03-13
| 96.120003 | 97.43 | 95.860001 | 96.93 | 2,665,100 | 92.059036 |
ZTS
|
2019-03-14
| 96.650002 | 96.849998 | 96.129997 | 96.199997 | 1,751,500 | 91.365707 |
ZTS
|
2019-03-15
| 96.230003 | 97.230003 | 95.75 | 96.910004 | 2,904,400 | 92.040039 |
ZTS
|
2019-03-18
| 97 | 97.889999 | 96.989998 | 97.769997 | 2,144,100 | 92.856819 |
ZTS
|
2019-03-19
| 98.089996 | 99.150002 | 98.089996 | 98.720001 | 1,903,400 | 93.759094 |
ZTS
|
2019-03-20
| 98.75 | 99.260002 | 97.809998 | 98.5 | 1,592,000 | 93.550125 |
ZTS
|
2019-03-21
| 98.449997 | 99.910004 | 98.230003 | 99.639999 | 1,658,900 | 94.632866 |
ZTS
|
2019-03-22
| 99.010002 | 99.330002 | 97.879997 | 97.93 | 1,489,200 | 93.008781 |
ZTS
|
2019-03-25
| 97.419998 | 98.559998 | 97.239998 | 97.93 | 1,402,400 | 93.008781 |
ZTS
|
2019-03-26
| 98.540001 | 99.360001 | 98.339996 | 98.82 | 1,795,400 | 93.854057 |
ZTS
|
2019-03-27
| 98.440002 | 99.309998 | 98.110001 | 98.519997 | 1,487,300 | 93.569138 |
ZTS
|
2019-03-28
| 98.629997 | 99.580002 | 98.589996 | 99.389999 | 2,278,700 | 94.395432 |
ZTS
|
2019-03-29
| 99.879997 | 100.940002 | 99.709999 | 100.669998 | 2,323,000 | 95.611092 |
ZTS
|
2019-04-01
| 102.410004 | 102.470001 | 101.290001 | 101.540001 | 2,659,700 | 96.437386 |
ZTS
|
2019-04-02
| 101.739998 | 102.379997 | 101.57 | 102.040001 | 1,737,900 | 96.912231 |
ZTS
|
2019-04-03
| 102.330002 | 102.669998 | 101.580002 | 102.120003 | 1,737,000 | 96.988205 |
ZTS
|
2019-04-04
| 102.190002 | 102.400002 | 100.639999 | 101.980003 | 2,475,500 | 96.855278 |
ZTS
|
2019-04-05
| 102.510002 | 103.330002 | 101.68 | 102.120003 | 1,865,700 | 96.988205 |
ZTS
|
2019-04-08
| 102.230003 | 102.5 | 101.699997 | 102.230003 | 1,909,500 | 97.092712 |
ZTS
|
2019-04-09
| 101.589996 | 101.949997 | 101.190002 | 101.459999 | 1,657,100 | 96.361397 |
ZTS
|
2019-04-10
| 101.75 | 101.980003 | 101.220001 | 101.330002 | 1,566,700 | 96.237923 |
ZTS
|
2019-04-11
| 101.650002 | 101.739998 | 100.75 | 101.059998 | 1,062,700 | 95.981491 |
ZTS
|
2019-04-12
| 101.559998 | 101.93 | 100.919998 | 101.669998 | 1,829,000 | 96.560829 |
ZTS
|
2019-04-15
| 101.860001 | 102 | 101.169998 | 101.260002 | 1,680,400 | 96.17141 |
ZTS
|
2019-04-16
| 101.959999 | 102.330002 | 99.050003 | 99.169998 | 2,014,200 | 94.186478 |
ZTS
|
2019-04-17
| 99.410004 | 99.93 | 96.889999 | 97.980003 | 2,142,500 | 93.210411 |
ZTS
|
2019-04-18
| 98.529999 | 99.25 | 97.099998 | 99.029999 | 3,420,400 | 94.20929 |
ZTS
|
2019-04-22
| 98.720001 | 100.150002 | 98.639999 | 100.120003 | 2,058,500 | 95.246254 |
ZTS
|
2019-04-23
| 100.260002 | 102.150002 | 99.599998 | 101.970001 | 2,716,900 | 97.006203 |
ZTS
|
2019-04-24
| 101.889999 | 102.239998 | 101.029999 | 101.099998 | 2,196,400 | 96.178528 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.