symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-28 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
|
2024-06-13
| 175.869995 | 176.5 | 170.809998 | 171.320007 | 2,298,800 | 168.859131 |
ZTS
|
2024-06-14
| 170.449997 | 171.589996 | 168.889999 | 170.550003 | 2,225,300 | 168.100204 |
ZTS
|
2024-06-17
| 168.300003 | 171.619995 | 167.320007 | 170.899994 | 1,798,700 | 168.445175 |
ZTS
|
2024-06-18
| 170.399994 | 171.589996 | 168.770004 | 169.660004 | 2,273,700 | 167.222977 |
ZTS
|
2024-06-20
| 169.820007 | 171.100006 | 167.100006 | 168.179993 | 3,233,700 | 165.764252 |
ZTS
|
2024-06-21
| 169.380005 | 171.789993 | 169.350006 | 171.089996 | 4,891,600 | 168.632462 |
ZTS
|
2024-06-24
| 171.710007 | 174.289993 | 170.300003 | 171.839996 | 1,885,900 | 169.371658 |
ZTS
|
2024-06-25
| 171.789993 | 172.419998 | 167.720001 | 167.979996 | 2,284,400 | 165.567108 |
ZTS
|
2024-06-26
| 167.210007 | 171.509995 | 166.449997 | 170.899994 | 2,053,800 | 168.445175 |
ZTS
|
2024-06-27
| 174.490005 | 181.660004 | 174.259995 | 176.460007 | 4,164,700 | 173.925339 |
ZTS
|
2024-06-28
| 176.460007 | 177.070007 | 173.029999 | 173.360001 | 4,189,600 | 170.869827 |
ZTS
|
2024-07-01
| 173.259995 | 175.460007 | 172 | 172.580002 | 1,589,800 | 170.101044 |
ZTS
|
2024-07-02
| 172.490005 | 175.990005 | 172.490005 | 174.809998 | 2,454,200 | 172.299011 |
ZTS
|
2024-07-03
| 175.440002 | 177.669998 | 175.259995 | 175.600006 | 1,251,800 | 173.077682 |
ZTS
|
2024-07-05
| 175.199997 | 175.960007 | 174.25 | 174.960007 | 1,812,100 | 172.446869 |
ZTS
|
2024-07-08
| 175.410004 | 177.139999 | 174.720001 | 175.429993 | 1,704,700 | 172.910095 |
ZTS
|
2024-07-09
| 175.690002 | 175.729996 | 173.320007 | 174.240005 | 1,777,500 | 171.737213 |
ZTS
|
2024-07-10
| 174.669998 | 174.669998 | 171.509995 | 173.490005 | 1,971,000 | 170.997971 |
ZTS
|
2024-07-11
| 174.809998 | 178.550003 | 174.009995 | 177.740005 | 1,989,900 | 175.186935 |
ZTS
|
2024-07-12
| 179 | 179.710007 | 177.809998 | 179.039993 | 1,672,800 | 176.468246 |
ZTS
|
2024-07-15
| 178.580002 | 180.850006 | 177.820007 | 177.979996 | 2,216,500 | 175.423462 |
ZTS
|
2024-07-16
| 178.100006 | 183.220001 | 177.779999 | 182.910004 | 1,939,900 | 180.282669 |
ZTS
|
2024-07-17
| 182 | 184.839996 | 180.559998 | 182.050003 | 2,190,800 | 179.435028 |
ZTS
|
2024-07-18
| 180.559998 | 184.240005 | 179.169998 | 179.229996 | 2,171,100 | 177.075729 |
ZTS
|
2024-07-19
| 180.039993 | 180.509995 | 176.169998 | 178.580002 | 2,131,400 | 176.433533 |
ZTS
|
2024-07-22
| 180.800003 | 182.169998 | 178.779999 | 180.759995 | 1,532,900 | 178.587326 |
ZTS
|
2024-07-23
| 181.130005 | 182.179993 | 179.25 | 179.380005 | 1,329,400 | 177.223938 |
ZTS
|
2024-07-24
| 179.330002 | 180.839996 | 178.389999 | 179.660004 | 1,309,300 | 177.500565 |
ZTS
|
2024-07-25
| 181 | 186.449997 | 179.759995 | 180.759995 | 2,473,700 | 178.587326 |
ZTS
|
2024-07-26
| 182.259995 | 183.850006 | 179.259995 | 179.839996 | 2,437,300 | 177.678375 |
ZTS
|
2024-07-29
| 180.630005 | 183.080002 | 179.149994 | 181.830002 | 1,302,900 | 179.64447 |
ZTS
|
2024-07-30
| 181.970001 | 184.789993 | 180.039993 | 181.830002 | 2,271,300 | 179.64447 |
ZTS
|
2024-07-31
| 182.5 | 183.259995 | 179.830002 | 180.039993 | 1,740,100 | 177.875977 |
ZTS
|
2024-08-01
| 181.050003 | 183.929993 | 180.600006 | 182.419998 | 1,987,800 | 180.227356 |
ZTS
|
2024-08-02
| 181.600006 | 183.529999 | 178.529999 | 180.589996 | 2,699,600 | 178.419373 |
ZTS
|
2024-08-05
| 176.179993 | 178.289993 | 172.240005 | 174.820007 | 3,197,400 | 172.718735 |
ZTS
|
2024-08-06
| 185 | 189.820007 | 184 | 185.289993 | 3,832,500 | 183.062866 |
ZTS
|
2024-08-07
| 186 | 190.220001 | 184.5 | 184.770004 | 2,097,100 | 182.549149 |
ZTS
|
2024-08-08
| 185.509995 | 188.839996 | 185.5 | 188.300003 | 1,734,100 | 186.036713 |
ZTS
|
2024-08-09
| 188.369995 | 189.630005 | 185.169998 | 185.25 | 1,881,700 | 183.023361 |
ZTS
|
2024-08-12
| 184.860001 | 185.25 | 182.339996 | 183.809998 | 1,638,100 | 181.600677 |
ZTS
|
2024-08-13
| 184.619995 | 189.039993 | 184.619995 | 188.380005 | 1,732,700 | 186.115753 |
ZTS
|
2024-08-14
| 188.050003 | 188.5 | 182.490005 | 183.380005 | 2,153,100 | 181.175842 |
ZTS
|
2024-08-15
| 184.520004 | 186.169998 | 182.710007 | 184.080002 | 1,891,900 | 181.867432 |
ZTS
|
2024-08-16
| 183.720001 | 184.610001 | 182.25 | 183.710007 | 1,588,400 | 181.501862 |
ZTS
|
2024-08-19
| 183.800003 | 184.520004 | 182.559998 | 184.479996 | 1,637,000 | 182.262604 |
ZTS
|
2024-08-20
| 184.479996 | 184.759995 | 182.899994 | 183.600006 | 1,186,400 | 181.393188 |
ZTS
|
2024-08-21
| 184.270004 | 184.529999 | 181.820007 | 182.899994 | 1,246,800 | 180.701614 |
ZTS
|
2024-08-22
| 183.410004 | 184.350006 | 181.509995 | 182.169998 | 1,135,800 | 179.980392 |
ZTS
|
2024-08-23
| 182.860001 | 182.940002 | 180.179993 | 180.899994 | 1,262,400 | 178.725632 |
ZTS
|
2024-08-26
| 181.039993 | 182.589996 | 180.520004 | 181.559998 | 1,015,900 | 179.377716 |
ZTS
|
2024-08-27
| 181.979996 | 183.089996 | 181.419998 | 182.100006 | 1,423,900 | 179.911224 |
ZTS
|
2024-08-28
| 182.100006 | 184.610001 | 182.100006 | 182.910004 | 1,485,400 | 180.711487 |
ZTS
|
2024-08-29
| 183.910004 | 184.710007 | 182.479996 | 182.889999 | 1,359,900 | 180.691727 |
ZTS
|
2024-08-30
| 183.089996 | 184.220001 | 180.979996 | 183.490005 | 2,328,500 | 181.284531 |
ZTS
|
2024-09-03
| 182.710007 | 184.75 | 182.460007 | 183.570007 | 1,680,900 | 181.363571 |
ZTS
|
2024-09-04
| 183.190002 | 187.509995 | 181.559998 | 187.330002 | 1,870,800 | 185.078369 |
ZTS
|
2024-09-05
| 187.660004 | 188.050003 | 185.839996 | 186.589996 | 1,465,700 | 184.347229 |
ZTS
|
2024-09-06
| 187.460007 | 190.440002 | 187.059998 | 189.229996 | 2,710,100 | 186.955521 |
ZTS
|
2024-09-09
| 190.550003 | 193.610001 | 190.089996 | 191.729996 | 2,652,700 | 189.425476 |
ZTS
|
2024-09-10
| 191.729996 | 192.770004 | 187.820007 | 191.360001 | 2,675,600 | 189.059921 |
ZTS
|
2024-09-11
| 190.710007 | 191.149994 | 186.440002 | 189.990005 | 1,387,900 | 187.70639 |
ZTS
|
2024-09-12
| 189.979996 | 190.869995 | 187.139999 | 190.710007 | 1,046,000 | 188.417725 |
ZTS
|
2024-09-13
| 190.570007 | 192.619995 | 190.139999 | 191.089996 | 1,725,200 | 188.793167 |
ZTS
|
2024-09-16
| 192.25 | 194.449997 | 191.210007 | 194.25 | 1,263,400 | 191.915176 |
ZTS
|
2024-09-17
| 194.479996 | 196.309998 | 194 | 195.710007 | 1,962,900 | 193.357635 |
ZTS
|
2024-09-18
| 196.800003 | 198.389999 | 194.369995 | 196.479996 | 1,993,800 | 194.118378 |
ZTS
|
2024-09-19
| 198.229996 | 200.330002 | 191.309998 | 193.240005 | 2,463,100 | 190.917328 |
ZTS
|
2024-09-20
| 192.940002 | 194.550003 | 191.070007 | 192.639999 | 3,520,700 | 190.324524 |
ZTS
|
2024-09-23
| 192.809998 | 193.660004 | 191.080002 | 193.589996 | 1,315,700 | 191.263107 |
ZTS
|
2024-09-24
| 194.960007 | 195.710007 | 192.889999 | 193.690002 | 2,045,100 | 191.361923 |
ZTS
|
2024-09-25
| 193.839996 | 195.779999 | 190.800003 | 191.529999 | 1,906,300 | 189.22789 |
ZTS
|
2024-09-26
| 192.119995 | 195.160004 | 191.869995 | 194.869995 | 1,556,100 | 192.52771 |
ZTS
|
2024-09-27
| 195.649994 | 197.509995 | 194.419998 | 194.809998 | 1,343,700 | 192.468445 |
ZTS
|
2024-09-30
| 195.009995 | 196 | 193.580002 | 195.380005 | 1,838,200 | 193.031616 |
ZTS
|
2024-10-01
| 195.449997 | 196 | 191.080002 | 194.419998 | 1,951,200 | 192.083145 |
ZTS
|
2024-10-02
| 193.520004 | 194.389999 | 191.259995 | 192.460007 | 1,233,300 | 190.146713 |
ZTS
|
2024-10-03
| 191.889999 | 192.330002 | 190 | 190.990005 | 1,325,000 | 188.694366 |
ZTS
|
2024-10-04
| 190.990005 | 191.869995 | 189 | 190.029999 | 1,697,700 | 187.745911 |
ZTS
|
2024-10-07
| 190.080002 | 190.119995 | 186.639999 | 187.279999 | 1,847,300 | 185.028961 |
ZTS
|
2024-10-08
| 187 | 189.25 | 186.649994 | 187.369995 | 1,990,100 | 185.117874 |
ZTS
|
2024-10-09
| 187.279999 | 190.440002 | 187.009995 | 190.169998 | 965,400 | 187.884216 |
ZTS
|
2024-10-10
| 189.759995 | 190.770004 | 188.919998 | 190.279999 | 1,153,600 | 187.992905 |
ZTS
|
2024-10-11
| 190.210007 | 192.820007 | 189.699997 | 190.080002 | 1,819,900 | 187.795303 |
ZTS
|
2024-10-14
| 190.160004 | 193.039993 | 189.789993 | 192.649994 | 1,616,400 | 190.334412 |
ZTS
|
2024-10-15
| 192.279999 | 195.820007 | 191.940002 | 192.389999 | 1,414,600 | 190.07756 |
ZTS
|
2024-10-16
| 192 | 195.880005 | 191.759995 | 194.440002 | 1,591,500 | 192.102905 |
ZTS
|
2024-10-17
| 195.710007 | 196.550003 | 190.889999 | 191 | 1,701,200 | 188.704239 |
ZTS
|
2024-10-18
| 191.160004 | 193.490005 | 190.5 | 193.279999 | 1,576,400 | 190.956833 |
ZTS
|
2024-10-21
| 192.479996 | 193 | 189.179993 | 189.449997 | 959,500 | 187.172882 |
ZTS
|
2024-10-22
| 188.410004 | 189.820007 | 187.220001 | 189.509995 | 1,441,900 | 187.232147 |
ZTS
|
2024-10-23
| 189.399994 | 189.979996 | 187.559998 | 188.990005 | 1,339,500 | 186.718399 |
ZTS
|
2024-10-24
| 187.559998 | 188.25 | 180.059998 | 181.5 | 4,485,900 | 179.31842 |
ZTS
|
2024-10-25
| 181.490005 | 182.029999 | 179.669998 | 180.009995 | 2,622,900 | 177.846344 |
ZTS
|
2024-10-28
| 181.529999 | 183.100006 | 180.699997 | 182.759995 | 1,909,700 | 180.563293 |
ZTS
|
2024-10-29
| 182.009995 | 184.410004 | 181.039993 | 181.270004 | 1,696,000 | 179.091217 |
ZTS
|
2024-10-30
| 179.919998 | 183.809998 | 179.800003 | 182.740005 | 1,957,800 | 180.543533 |
ZTS
|
2024-10-31
| 180.220001 | 181.580002 | 178.740005 | 178.779999 | 2,120,000 | 177.049683 |
ZTS
|
2024-11-01
| 179.979996 | 183.110001 | 179.199997 | 181.949997 | 2,838,600 | 180.188995 |
ZTS
|
2024-11-04
| 176.639999 | 179.169998 | 173.589996 | 175.179993 | 4,164,000 | 173.484528 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.