symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-29 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
|
2021-09-03
| 208.220001 | 210.100006 | 207.149994 | 209.690002 | 1,003,500 | 202.039886 |
ZTS
|
2021-09-07
| 209.479996 | 209.869995 | 205.460007 | 207.809998 | 977,200 | 200.228439 |
ZTS
|
2021-09-08
| 207 | 209.410004 | 206.5 | 209.330002 | 832,600 | 201.692993 |
ZTS
|
2021-09-09
| 209.5 | 210 | 205.860001 | 206.020004 | 1,109,600 | 198.503784 |
ZTS
|
2021-09-10
| 206.710007 | 207.850006 | 206.339996 | 207 | 1,151,400 | 199.447998 |
ZTS
|
2021-09-13
| 208.550003 | 208.990005 | 202.210007 | 205 | 1,407,900 | 197.520966 |
ZTS
|
2021-09-14
| 205 | 206.5 | 203.369995 | 203.550003 | 1,790,600 | 196.123856 |
ZTS
|
2021-09-15
| 203.699997 | 205.179993 | 202.369995 | 203.960007 | 1,354,100 | 196.518951 |
ZTS
|
2021-09-16
| 204.029999 | 204.190002 | 201.399994 | 202.770004 | 1,644,700 | 195.37233 |
ZTS
|
2021-09-17
| 200.529999 | 202.529999 | 197.880005 | 198.490005 | 4,160,100 | 191.248428 |
ZTS
|
2021-09-20
| 196.669998 | 199.880005 | 195.789993 | 198.619995 | 1,523,300 | 191.373718 |
ZTS
|
2021-09-21
| 199.580002 | 201.800003 | 199.139999 | 201.009995 | 1,614,900 | 193.676529 |
ZTS
|
2021-09-22
| 202.479996 | 203.580002 | 200.339996 | 201.350006 | 1,673,200 | 194.004135 |
ZTS
|
2021-09-23
| 202.169998 | 205.979996 | 202.169998 | 204.710007 | 1,197,600 | 197.241577 |
ZTS
|
2021-09-24
| 204.440002 | 205.580002 | 203.759995 | 204.729996 | 1,112,000 | 197.260818 |
ZTS
|
2021-09-27
| 204.009995 | 204.009995 | 196.520004 | 197.800003 | 1,964,000 | 190.583664 |
ZTS
|
2021-09-28
| 196.009995 | 196.25 | 191.330002 | 192.770004 | 1,957,300 | 185.737122 |
ZTS
|
2021-09-29
| 194.710007 | 196.639999 | 192.589996 | 194.990005 | 1,430,400 | 187.87616 |
ZTS
|
2021-09-30
| 195.940002 | 198.119995 | 194.050003 | 194.139999 | 1,785,600 | 187.057175 |
ZTS
|
2021-10-01
| 194.139999 | 197.699997 | 192.429993 | 196.190002 | 2,095,500 | 189.032364 |
ZTS
|
2021-10-04
| 195.179993 | 195.990005 | 190.929993 | 193.690002 | 1,942,300 | 186.623581 |
ZTS
|
2021-10-05
| 195.220001 | 197.5 | 193.660004 | 196.460007 | 2,490,200 | 189.292572 |
ZTS
|
2021-10-06
| 195.669998 | 196.070007 | 193.449997 | 195.779999 | 1,564,600 | 188.63736 |
ZTS
|
2021-10-07
| 196.949997 | 201.440002 | 196.949997 | 199.009995 | 1,093,400 | 191.749496 |
ZTS
|
2021-10-08
| 200 | 200.660004 | 196.470001 | 197.880005 | 1,085,600 | 190.660721 |
ZTS
|
2021-10-11
| 197.559998 | 199.100006 | 196.029999 | 197.649994 | 901,900 | 190.439117 |
ZTS
|
2021-10-12
| 198.889999 | 199.369995 | 195.770004 | 197.149994 | 1,398,000 | 189.957367 |
ZTS
|
2021-10-13
| 196.970001 | 198.949997 | 195.789993 | 197.460007 | 1,223,800 | 190.256058 |
ZTS
|
2021-10-14
| 198.820007 | 201.770004 | 198.820007 | 200.389999 | 1,314,700 | 193.079147 |
ZTS
|
2021-10-15
| 201.130005 | 202.800003 | 200.119995 | 202.220001 | 1,235,800 | 194.842377 |
ZTS
|
2021-10-18
| 201.979996 | 202.929993 | 200.759995 | 202.729996 | 848,800 | 195.333801 |
ZTS
|
2021-10-19
| 203.800003 | 206.169998 | 203.720001 | 204.440002 | 813,700 | 196.9814 |
ZTS
|
2021-10-20
| 205.850006 | 206.610001 | 204.839996 | 206.309998 | 794,700 | 198.783173 |
ZTS
|
2021-10-21
| 207.080002 | 208.779999 | 205.309998 | 208.619995 | 957,000 | 201.008881 |
ZTS
|
2021-10-22
| 208.029999 | 209.080002 | 206.839996 | 208.509995 | 1,104,400 | 200.902893 |
ZTS
|
2021-10-25
| 208.809998 | 211.770004 | 207.100006 | 211.520004 | 1,224,700 | 203.803101 |
ZTS
|
2021-10-26
| 211 | 211.740005 | 208 | 210.520004 | 1,219,300 | 202.839584 |
ZTS
|
2021-10-27
| 210.259995 | 211.070007 | 209 | 209.580002 | 1,625,200 | 201.933868 |
ZTS
|
2021-10-28
| 209.839996 | 213.419998 | 209.580002 | 212.669998 | 1,073,700 | 205.155869 |
ZTS
|
2021-10-29
| 213.160004 | 216.919998 | 212.740005 | 216.199997 | 2,127,500 | 208.561142 |
ZTS
|
2021-11-01
| 215.820007 | 217.639999 | 212.960007 | 213.600006 | 1,323,900 | 206.052994 |
ZTS
|
2021-11-02
| 214.759995 | 215.389999 | 211.309998 | 212.199997 | 2,760,900 | 204.702469 |
ZTS
|
2021-11-03
| 211.910004 | 213 | 208.779999 | 211.130005 | 2,225,300 | 203.670258 |
ZTS
|
2021-11-04
| 214 | 217.899994 | 213 | 217.770004 | 1,947,300 | 210.075684 |
ZTS
|
2021-11-05
| 218 | 218.490005 | 214.720001 | 216.729996 | 1,728,000 | 209.072403 |
ZTS
|
2021-11-08
| 218.119995 | 218.389999 | 215.759995 | 217.800003 | 1,011,300 | 210.104614 |
ZTS
|
2021-11-09
| 217.690002 | 220.360001 | 217.360001 | 220.220001 | 1,622,700 | 212.439117 |
ZTS
|
2021-11-10
| 219.460007 | 220.809998 | 216.029999 | 216.580002 | 1,332,000 | 208.927734 |
ZTS
|
2021-11-11
| 216.979996 | 217.320007 | 215.380005 | 215.690002 | 1,340,200 | 208.069153 |
ZTS
|
2021-11-12
| 216.710007 | 217.610001 | 215.419998 | 216.850006 | 1,187,100 | 209.188187 |
ZTS
|
2021-11-15
| 217.149994 | 217.309998 | 215.649994 | 216.059998 | 918,900 | 208.426056 |
ZTS
|
2021-11-16
| 216.050003 | 221.550003 | 216.050003 | 220.179993 | 1,256,800 | 212.400513 |
ZTS
|
2021-11-17
| 221 | 222.610001 | 217.429993 | 221.869995 | 1,347,400 | 214.030792 |
ZTS
|
2021-11-18
| 224.320007 | 226.330002 | 223.520004 | 225.539993 | 1,706,300 | 217.571136 |
ZTS
|
2021-11-19
| 226.5 | 228.330002 | 224.199997 | 226.429993 | 1,734,800 | 218.429688 |
ZTS
|
2021-11-22
| 226.699997 | 228.889999 | 224.339996 | 224.339996 | 1,655,500 | 216.413559 |
ZTS
|
2021-11-23
| 223.089996 | 225.309998 | 220.899994 | 223.660004 | 1,098,700 | 215.757568 |
ZTS
|
2021-11-24
| 223.639999 | 224.960007 | 221.070007 | 223.169998 | 1,177,900 | 215.284866 |
ZTS
|
2021-11-26
| 220.679993 | 225.960007 | 218.5 | 219.320007 | 976,500 | 211.570908 |
ZTS
|
2021-11-29
| 221.449997 | 225.559998 | 220.690002 | 223.550003 | 1,391,600 | 215.651443 |
ZTS
|
2021-11-30
| 222.800003 | 226.350006 | 220.520004 | 222.039993 | 3,828,400 | 214.194794 |
ZTS
|
2021-12-01
| 222.350006 | 224.779999 | 219.25 | 219.660004 | 2,042,700 | 211.898895 |
ZTS
|
2021-12-02
| 220 | 223.949997 | 219.5 | 223.190002 | 1,705,600 | 215.304169 |
ZTS
|
2021-12-03
| 224.860001 | 226.110001 | 220.479996 | 223.330002 | 1,479,400 | 215.439224 |
ZTS
|
2021-12-06
| 222.889999 | 225 | 220.990005 | 222.970001 | 1,212,000 | 215.091949 |
ZTS
|
2021-12-07
| 225.460007 | 227.479996 | 224.029999 | 225.699997 | 1,296,800 | 217.72551 |
ZTS
|
2021-12-08
| 227.539993 | 229.850006 | 226.740005 | 229.619995 | 1,441,800 | 221.506973 |
ZTS
|
2021-12-09
| 229.5 | 230.990005 | 227.309998 | 230.160004 | 1,107,400 | 222.027924 |
ZTS
|
2021-12-10
| 229.899994 | 231.910004 | 229.240005 | 231.449997 | 1,188,100 | 223.272308 |
ZTS
|
2021-12-13
| 231.550003 | 233.029999 | 229 | 232.360001 | 1,161,000 | 224.150177 |
ZTS
|
2021-12-14
| 230 | 230.990005 | 226.440002 | 228.070007 | 1,762,100 | 220.011749 |
ZTS
|
2021-12-15
| 230.270004 | 232.259995 | 227.179993 | 232.080002 | 1,842,700 | 223.880066 |
ZTS
|
2021-12-16
| 232.119995 | 234.070007 | 230.800003 | 232.809998 | 1,537,700 | 224.584259 |
ZTS
|
2021-12-17
| 232.580002 | 236.399994 | 232.229996 | 234.309998 | 3,042,700 | 226.031265 |
ZTS
|
2021-12-20
| 233.990005 | 234.550003 | 230.149994 | 234.259995 | 1,122,500 | 225.983017 |
ZTS
|
2021-12-21
| 236 | 237.979996 | 232.580002 | 237.639999 | 1,509,500 | 229.243637 |
ZTS
|
2021-12-22
| 238.139999 | 241.699997 | 237.639999 | 241.570007 | 1,136,700 | 233.03479 |
ZTS
|
2021-12-23
| 241.699997 | 244.389999 | 240.690002 | 242.509995 | 1,172,400 | 233.941528 |
ZTS
|
2021-12-27
| 244.389999 | 246.720001 | 243.080002 | 246.509995 | 807,000 | 237.800201 |
ZTS
|
2021-12-28
| 247 | 247.839996 | 243.639999 | 244.25 | 1,004,400 | 235.620056 |
ZTS
|
2021-12-29
| 244.020004 | 247.850006 | 243.639999 | 247.029999 | 939,900 | 238.301849 |
ZTS
|
2021-12-30
| 247.050003 | 249.270004 | 244.960007 | 245.160004 | 859,100 | 236.497894 |
ZTS
|
2021-12-31
| 245.160004 | 246.990005 | 243.740005 | 244.029999 | 1,073,400 | 235.407837 |
ZTS
|
2022-01-03
| 242.289993 | 243.240005 | 233.320007 | 234.029999 | 2,772,700 | 225.761185 |
ZTS
|
2022-01-04
| 234.020004 | 234.020004 | 222.139999 | 225.119995 | 4,664,000 | 217.165955 |
ZTS
|
2022-01-05
| 227 | 227 | 215.600006 | 216.559998 | 4,749,400 | 208.908417 |
ZTS
|
2022-01-06
| 215.479996 | 220.559998 | 213.630005 | 217.419998 | 3,103,400 | 209.738022 |
ZTS
|
2022-01-07
| 217.130005 | 217.419998 | 210.779999 | 211.089996 | 2,206,500 | 203.631714 |
ZTS
|
2022-01-10
| 208.119995 | 212.600006 | 206.160004 | 212.600006 | 2,232,200 | 205.088333 |
ZTS
|
2022-01-11
| 212 | 213.149994 | 208.240005 | 212.800003 | 2,287,800 | 205.281281 |
ZTS
|
2022-01-12
| 216.039993 | 216.309998 | 211.160004 | 212.809998 | 2,451,400 | 205.290909 |
ZTS
|
2022-01-13
| 212.470001 | 213.600006 | 206.399994 | 207 | 2,347,400 | 199.686188 |
ZTS
|
2022-01-14
| 206.940002 | 207.399994 | 203.410004 | 206.179993 | 2,209,100 | 198.895157 |
ZTS
|
2022-01-18
| 201.800003 | 204.289993 | 200.330002 | 202.699997 | 2,433,800 | 195.538132 |
ZTS
|
2022-01-19
| 202.839996 | 205.899994 | 200.059998 | 200.580002 | 2,159,600 | 193.803772 |
ZTS
|
2022-01-20
| 201 | 206.25 | 200.970001 | 201.960007 | 2,844,200 | 195.137192 |
ZTS
|
2022-01-21
| 203.110001 | 203.710007 | 200.279999 | 200.330002 | 2,633,000 | 193.56221 |
ZTS
|
2022-01-24
| 198.050003 | 200.139999 | 191.520004 | 200.070007 | 4,093,400 | 193.311005 |
ZTS
|
2022-01-25
| 198.660004 | 198.660004 | 194.009995 | 195.25 | 2,673,200 | 188.653809 |
ZTS
|
2022-01-26
| 195.210007 | 196.119995 | 188.699997 | 189.839996 | 4,532,700 | 183.426605 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.