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
|
2022-01-27
| 190.339996 | 192.779999 | 187.570007 | 187.660004 | 4,606,200 | 181.320251 |
ZTS
|
2022-01-28
| 188.850006 | 195.580002 | 185.720001 | 195.300003 | 2,963,800 | 188.702164 |
ZTS
|
2022-01-31
| 196 | 200.460007 | 196 | 199.789993 | 2,591,500 | 193.040451 |
ZTS
|
2022-02-01
| 200.990005 | 202.460007 | 196.100006 | 198.869995 | 2,143,200 | 192.151535 |
ZTS
|
2022-02-02
| 198.490005 | 203.410004 | 198.490005 | 202.169998 | 2,494,300 | 195.340042 |
ZTS
|
2022-02-03
| 198.929993 | 201.990005 | 198.929993 | 200.919998 | 1,734,500 | 194.132294 |
ZTS
|
2022-02-04
| 200.009995 | 201.110001 | 197.600006 | 199.539993 | 1,919,800 | 192.798904 |
ZTS
|
2022-02-07
| 199.910004 | 201.990005 | 199.520004 | 200.320007 | 3,303,900 | 193.552567 |
ZTS
|
2022-02-08
| 198.880005 | 201.770004 | 197.850006 | 201.300003 | 2,880,500 | 194.499451 |
ZTS
|
2022-02-09
| 203.119995 | 205.309998 | 201.470001 | 202.289993 | 2,026,900 | 195.455978 |
ZTS
|
2022-02-10
| 198.380005 | 202.399994 | 197.669998 | 199.369995 | 2,809,000 | 192.634659 |
ZTS
|
2022-02-11
| 198.580002 | 201.889999 | 197.369995 | 198.869995 | 3,714,600 | 192.151535 |
ZTS
|
2022-02-14
| 197.949997 | 199.320007 | 194.419998 | 196.429993 | 3,381,900 | 189.793961 |
ZTS
|
2022-02-15
| 197.789993 | 201.449997 | 196.539993 | 197.759995 | 3,618,400 | 191.079041 |
ZTS
|
2022-02-16
| 196.479996 | 197.259995 | 191.259995 | 195.089996 | 2,916,900 | 188.499252 |
ZTS
|
2022-02-17
| 195.179993 | 195.559998 | 192.990005 | 193.070007 | 2,435,500 | 186.547501 |
ZTS
|
2022-02-18
| 193.029999 | 193.229996 | 190.419998 | 191.320007 | 2,558,900 | 184.856613 |
ZTS
|
2022-02-22
| 191.039993 | 192.160004 | 188.830002 | 190.100006 | 2,347,300 | 183.677826 |
ZTS
|
2022-02-23
| 190.869995 | 191.25 | 186.820007 | 187.059998 | 2,070,600 | 180.740524 |
ZTS
|
2022-02-24
| 184.009995 | 191.699997 | 183.020004 | 190.949997 | 2,903,200 | 184.4991 |
ZTS
|
2022-02-25
| 191.479996 | 195.770004 | 191.279999 | 194.710007 | 1,742,600 | 188.132095 |
ZTS
|
2022-02-28
| 192.539993 | 195.5 | 191.889999 | 193.649994 | 2,220,200 | 187.10788 |
ZTS
|
2022-03-01
| 193.910004 | 195 | 191.300003 | 192.539993 | 1,669,100 | 186.035355 |
ZTS
|
2022-03-02
| 193.279999 | 197.270004 | 193.149994 | 196.070007 | 1,355,300 | 189.446136 |
ZTS
|
2022-03-03
| 197.149994 | 197.289993 | 194.449997 | 195.869995 | 1,052,200 | 189.252884 |
ZTS
|
2022-03-04
| 194.960007 | 196.960007 | 193.449997 | 196.839996 | 1,467,800 | 190.190109 |
ZTS
|
2022-03-07
| 195.229996 | 195.240005 | 187.899994 | 188.089996 | 1,825,000 | 181.735733 |
ZTS
|
2022-03-08
| 185.770004 | 187.350006 | 181.160004 | 181.389999 | 2,414,400 | 175.262085 |
ZTS
|
2022-03-09
| 185.550003 | 190.699997 | 183.800003 | 189.580002 | 2,630,400 | 183.175385 |
ZTS
|
2022-03-10
| 187.389999 | 189.600006 | 186.139999 | 189.220001 | 1,995,100 | 182.82756 |
ZTS
|
2022-03-11
| 189.949997 | 190.279999 | 185.169998 | 185.289993 | 1,589,700 | 179.030319 |
ZTS
|
2022-03-14
| 186.419998 | 187.259995 | 183.889999 | 184.660004 | 2,044,800 | 178.421631 |
ZTS
|
2022-03-15
| 186.360001 | 189.669998 | 185.630005 | 189.110001 | 1,261,600 | 182.721252 |
ZTS
|
2022-03-16
| 190.699997 | 193.710007 | 187.470001 | 191.919998 | 2,064,000 | 185.436371 |
ZTS
|
2022-03-17
| 192.539993 | 194.660004 | 192.119995 | 193.679993 | 2,199,700 | 187.136871 |
ZTS
|
2022-03-18
| 196.669998 | 197.160004 | 193.369995 | 195.899994 | 2,613,700 | 189.281876 |
ZTS
|
2022-03-21
| 195.210007 | 196.660004 | 192.5 | 194.710007 | 1,891,000 | 188.132095 |
ZTS
|
2022-03-22
| 195.179993 | 197.380005 | 193.360001 | 196.880005 | 2,374,700 | 190.228806 |
ZTS
|
2022-03-23
| 196.050003 | 196.75 | 190.850006 | 191.229996 | 2,115,200 | 184.769623 |
ZTS
|
2022-03-24
| 192.009995 | 192.339996 | 189 | 189.570007 | 3,445,900 | 183.165726 |
ZTS
|
2022-03-25
| 190.800003 | 191.580002 | 188.149994 | 189.429993 | 2,363,100 | 183.030441 |
ZTS
|
2022-03-28
| 190.229996 | 191.419998 | 187.600006 | 189.369995 | 2,995,800 | 182.972488 |
ZTS
|
2022-03-29
| 191.889999 | 194.600006 | 191.740005 | 192.279999 | 2,557,400 | 185.784164 |
ZTS
|
2022-03-30
| 191.820007 | 192.779999 | 189.580002 | 191.320007 | 2,612,700 | 184.856613 |
ZTS
|
2022-03-31
| 192.449997 | 194.899994 | 188.490005 | 188.589996 | 2,477,600 | 182.218842 |
ZTS
|
2022-04-01
| 188.770004 | 191.550003 | 186.699997 | 191.110001 | 1,831,400 | 184.653702 |
ZTS
|
2022-04-04
| 191.139999 | 191.979996 | 187.179993 | 188.740005 | 2,603,600 | 182.363754 |
ZTS
|
2022-04-05
| 188.740005 | 190.740005 | 187.690002 | 188.399994 | 2,059,300 | 182.035263 |
ZTS
|
2022-04-06
| 188.160004 | 192.330002 | 186.520004 | 191.380005 | 2,843,500 | 184.914566 |
ZTS
|
2022-04-07
| 191.199997 | 199.339996 | 190.970001 | 197.929993 | 2,781,400 | 191.243271 |
ZTS
|
2022-04-08
| 197.789993 | 201.320007 | 197.589996 | 200.089996 | 2,455,500 | 193.330338 |
ZTS
|
2022-04-11
| 198.970001 | 199.880005 | 192.009995 | 192.5 | 2,252,200 | 185.996704 |
ZTS
|
2022-04-12
| 192.110001 | 193.309998 | 187.149994 | 187.910004 | 1,746,500 | 181.561813 |
ZTS
|
2022-04-13
| 187.990005 | 190.070007 | 186.050003 | 189.520004 | 1,517,800 | 183.117386 |
ZTS
|
2022-04-14
| 189.899994 | 190.509995 | 186.320007 | 187.300003 | 1,819,400 | 180.972412 |
ZTS
|
2022-04-18
| 186.550003 | 187.220001 | 181.720001 | 182.809998 | 1,857,000 | 176.634109 |
ZTS
|
2022-04-19
| 183.240005 | 186.410004 | 182.779999 | 185.940002 | 1,615,300 | 179.658356 |
ZTS
|
2022-04-20
| 186 | 190.800003 | 185.160004 | 187.779999 | 2,085,000 | 181.753845 |
ZTS
|
2022-04-21
| 188.580002 | 189.080002 | 183.710007 | 184.720001 | 2,179,900 | 178.792068 |
ZTS
|
2022-04-22
| 183.839996 | 185.360001 | 181.580002 | 181.949997 | 2,016,700 | 176.110947 |
ZTS
|
2022-04-25
| 180.690002 | 181.110001 | 176.440002 | 180.300003 | 2,097,000 | 174.513916 |
ZTS
|
2022-04-26
| 178.960007 | 179.679993 | 176.809998 | 176.970001 | 2,449,100 | 171.290817 |
ZTS
|
2022-04-27
| 177.929993 | 180.229996 | 177.059998 | 178.470001 | 1,621,200 | 172.74263 |
ZTS
|
2022-04-28
| 179.080002 | 182.220001 | 178.179993 | 181.309998 | 2,339,000 | 175.491501 |
ZTS
|
2022-04-29
| 180 | 181.860001 | 176.789993 | 177.25 | 2,251,800 | 171.561783 |
ZTS
|
2022-05-02
| 176.389999 | 177.25 | 171.550003 | 174.669998 | 3,513,000 | 169.06459 |
ZTS
|
2022-05-03
| 174.679993 | 176.869995 | 173.589996 | 175.139999 | 2,152,200 | 169.519516 |
ZTS
|
2022-05-04
| 172.179993 | 177.720001 | 168 | 176.860001 | 3,747,100 | 171.184296 |
ZTS
|
2022-05-05
| 180 | 180.440002 | 169.479996 | 171.449997 | 2,855,200 | 165.947906 |
ZTS
|
2022-05-06
| 169.669998 | 171.339996 | 167.520004 | 169.210007 | 3,339,500 | 163.779785 |
ZTS
|
2022-05-09
| 167 | 168.399994 | 161.100006 | 161.809998 | 2,984,600 | 156.617279 |
ZTS
|
2022-05-10
| 163.990005 | 164.75 | 159.080002 | 162.649994 | 2,851,900 | 157.430328 |
ZTS
|
2022-05-11
| 161.869995 | 164.110001 | 159.259995 | 159.899994 | 3,355,200 | 154.768585 |
ZTS
|
2022-05-12
| 158.339996 | 163.679993 | 158.270004 | 163.080002 | 2,396,600 | 157.846542 |
ZTS
|
2022-05-13
| 165.5 | 168.009995 | 164.199997 | 165.330002 | 2,239,300 | 160.024338 |
ZTS
|
2022-05-16
| 164.639999 | 166.210007 | 162.259995 | 165.5 | 2,457,600 | 160.188858 |
ZTS
|
2022-05-17
| 167.839996 | 168.550003 | 165 | 166.429993 | 1,871,900 | 161.08902 |
ZTS
|
2022-05-18
| 164.800003 | 165.199997 | 158.100006 | 158.860001 | 2,614,000 | 153.761932 |
ZTS
|
2022-05-19
| 158.139999 | 160.350006 | 156.669998 | 158.630005 | 2,956,600 | 153.539337 |
ZTS
|
2022-05-20
| 161.610001 | 162.809998 | 159.009995 | 162.559998 | 2,467,600 | 157.343201 |
ZTS
|
2022-05-23
| 163.710007 | 164.850006 | 162.350006 | 163 | 1,909,600 | 157.769104 |
ZTS
|
2022-05-24
| 162.880005 | 163.869995 | 161.320007 | 163.050003 | 1,689,300 | 157.817505 |
ZTS
|
2022-05-25
| 162.449997 | 164.570007 | 161.570007 | 163.029999 | 1,735,500 | 157.798141 |
ZTS
|
2022-05-26
| 163.830002 | 166.570007 | 162.910004 | 165.899994 | 1,596,300 | 160.576035 |
ZTS
|
2022-05-27
| 167.130005 | 172.130005 | 167.130005 | 172.100006 | 2,043,100 | 166.577042 |
ZTS
|
2022-05-31
| 170.679993 | 172.759995 | 168.759995 | 170.929993 | 4,268,000 | 165.444611 |
ZTS
|
2022-06-01
| 170.869995 | 171.830002 | 165.669998 | 167.020004 | 1,733,600 | 161.660065 |
ZTS
|
2022-06-02
| 167.660004 | 172.820007 | 166.419998 | 172.699997 | 1,399,900 | 167.157806 |
ZTS
|
2022-06-03
| 170.770004 | 171.059998 | 168.630005 | 169.009995 | 1,208,300 | 163.586227 |
ZTS
|
2022-06-06
| 170.490005 | 172.149994 | 170 | 171.009995 | 1,414,900 | 165.522049 |
ZTS
|
2022-06-07
| 170.699997 | 174.220001 | 170.699997 | 173.779999 | 1,473,400 | 168.20314 |
ZTS
|
2022-06-08
| 173.100006 | 174.589996 | 171.169998 | 171.289993 | 1,310,300 | 165.793045 |
ZTS
|
2022-06-09
| 170.070007 | 171.169998 | 166.369995 | 166.490005 | 1,327,300 | 161.147079 |
ZTS
|
2022-06-10
| 164.119995 | 165.179993 | 161.419998 | 161.490005 | 1,606,200 | 156.307541 |
ZTS
|
2022-06-13
| 157.710007 | 157.990005 | 154.330002 | 155.970001 | 2,285,300 | 150.964691 |
ZTS
|
2022-06-14
| 154.5 | 158.289993 | 154.5 | 157.800003 | 2,197,000 | 152.735977 |
ZTS
|
2022-06-15
| 159.139999 | 160.229996 | 155.5 | 158.070007 | 1,758,000 | 152.99733 |
ZTS
|
2022-06-16
| 156.009995 | 158.130005 | 154.179993 | 157.389999 | 2,003,400 | 152.339142 |
ZTS
|
2022-06-17
| 157.309998 | 161.550003 | 156.820007 | 158.830002 | 3,865,100 | 153.732941 |
ZTS
|
2022-06-21
| 160.270004 | 162.770004 | 160.160004 | 162.009995 | 2,080,200 | 156.810883 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.