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
|
2024-11-05
| 174.559998 | 176.800003 | 172.25 | 175.270004 | 2,453,800 | 173.573654 |
ZTS
|
2024-11-06
| 178.520004 | 178.919998 | 169.309998 | 170.369995 | 5,362,100 | 168.721054 |
ZTS
|
2024-11-07
| 172.589996 | 174.789993 | 169.639999 | 174.25 | 3,781,300 | 172.563522 |
ZTS
|
2024-11-08
| 174.25 | 177.100006 | 173.220001 | 176.820007 | 3,243,400 | 175.108673 |
ZTS
|
2024-11-11
| 176.929993 | 178.380005 | 175 | 176.149994 | 3,399,500 | 174.445129 |
ZTS
|
2024-11-12
| 175.389999 | 176.509995 | 173.75 | 173.960007 | 2,704,100 | 172.276337 |
ZTS
|
2024-11-13
| 175.320007 | 177.5 | 174.910004 | 177.039993 | 2,375,300 | 175.326508 |
ZTS
|
2024-11-14
| 177.479996 | 178.970001 | 173.809998 | 174.630005 | 3,009,800 | 172.93985 |
ZTS
|
2024-11-15
| 173 | 177.070007 | 170.75 | 175.139999 | 3,426,500 | 173.444901 |
ZTS
|
2024-11-18
| 174.130005 | 177.199997 | 173.660004 | 176.419998 | 3,172,900 | 174.712509 |
ZTS
|
2024-11-19
| 174.880005 | 176.5 | 173.240005 | 175.559998 | 2,208,300 | 173.86084 |
ZTS
|
2024-11-20
| 176.419998 | 177.410004 | 173.830002 | 175.669998 | 2,187,300 | 173.969772 |
ZTS
|
2024-11-21
| 175.699997 | 177.660004 | 174.550003 | 176.710007 | 2,019,500 | 174.99971 |
ZTS
|
2024-11-22
| 176.350006 | 178.070007 | 176.279999 | 176.960007 | 1,854,600 | 175.247299 |
ZTS
|
2024-11-25
| 177 | 178.800003 | 176.149994 | 178.710007 | 4,558,300 | 176.980362 |
ZTS
|
2024-11-26
| 178.449997 | 178.649994 | 174.839996 | 175.699997 | 2,539,600 | 173.999496 |
ZTS
|
2024-11-27
| 175.270004 | 179.270004 | 175 | 176.740005 | 2,315,800 | 175.029419 |
ZTS
|
2024-11-29
| 176.929993 | 177.809998 | 175.240005 | 175.25 | 1,543,400 | 173.553848 |
ZTS
|
2024-12-02
| 175.779999 | 176.910004 | 173.729996 | 176.809998 | 2,391,500 | 175.098755 |
ZTS
|
2024-12-03
| 176.710007 | 181.399994 | 176.559998 | 176.940002 | 2,679,000 | 175.227493 |
ZTS
|
2024-12-04
| 174.600006 | 178.5 | 174.539993 | 175.320007 | 2,687,000 | 173.623169 |
ZTS
|
2024-12-05
| 175.270004 | 176.529999 | 173.720001 | 174.770004 | 2,442,000 | 173.078491 |
ZTS
|
2024-12-06
| 174.770004 | 177.550003 | 174.410004 | 176.460007 | 2,551,200 | 174.752151 |
ZTS
|
2024-12-09
| 175.880005 | 179.779999 | 175.080002 | 178.149994 | 2,387,300 | 176.425781 |
ZTS
|
2024-12-10
| 177.880005 | 178.509995 | 176.199997 | 176.710007 | 1,678,200 | 174.99971 |
ZTS
|
2024-12-11
| 176.259995 | 178.380005 | 175.809998 | 177.169998 | 1,782,400 | 175.455276 |
ZTS
|
2024-12-12
| 176.949997 | 179.699997 | 176.559998 | 178.839996 | 1,936,000 | 177.1091 |
ZTS
|
2024-12-13
| 178.979996 | 181.850006 | 176.630005 | 178.179993 | 1,650,300 | 176.455475 |
ZTS
|
2024-12-16
| 177.990005 | 179.289993 | 175.789993 | 175.809998 | 1,938,800 | 174.108429 |
ZTS
|
2024-12-17
| 175 | 177.320007 | 169.520004 | 170.789993 | 3,018,300 | 169.137009 |
ZTS
|
2024-12-18
| 170.070007 | 170.940002 | 166.899994 | 167.009995 | 2,728,300 | 165.3936 |
ZTS
|
2024-12-19
| 166.589996 | 167.440002 | 163.369995 | 163.520004 | 3,713,700 | 161.937378 |
ZTS
|
2024-12-20
| 163.759995 | 166.389999 | 163.529999 | 164.839996 | 6,220,100 | 163.244598 |
ZTS
|
2024-12-23
| 164.839996 | 165.830002 | 162.729996 | 164.279999 | 2,437,800 | 162.690018 |
ZTS
|
2024-12-24
| 163.699997 | 165.039993 | 162.740005 | 164.699997 | 1,023,600 | 163.105957 |
ZTS
|
2024-12-26
| 163.720001 | 165.789993 | 163.020004 | 165.520004 | 2,167,200 | 163.918015 |
ZTS
|
2024-12-27
| 164.949997 | 166.529999 | 163.520004 | 164.600006 | 1,800,100 | 163.006927 |
ZTS
|
2024-12-30
| 163.889999 | 164.050003 | 161.449997 | 162.240005 | 1,531,400 | 160.669769 |
ZTS
|
2024-12-31
| 162.899994 | 163.75 | 161.869995 | 162.929993 | 1,327,400 | 161.353073 |
ZTS
|
2025-01-02
| 164.869995 | 165.660004 | 162 | 162.610001 | 2,232,800 | 161.036179 |
ZTS
|
2025-01-03
| 162.240005 | 163.869995 | 160.589996 | 163.309998 | 2,206,400 | 161.729401 |
ZTS
|
2025-01-06
| 162.770004 | 167.580002 | 162.039993 | 165.899994 | 2,733,900 | 164.294327 |
ZTS
|
2025-01-07
| 163.199997 | 165.5 | 161.360001 | 163.490005 | 2,488,500 | 161.907669 |
ZTS
|
2025-01-08
| 162.970001 | 165.139999 | 161.380005 | 165.020004 | 2,353,200 | 163.422867 |
ZTS
|
2025-01-10
| 163.600006 | 165 | 162.880005 | 163.320007 | 3,179,500 | 161.739304 |
ZTS
|
2025-01-13
| 163.550003 | 166.869995 | 162.679993 | 166.320007 | 2,306,100 | 164.710281 |
ZTS
|
2025-01-14
| 166.419998 | 167.139999 | 161.580002 | 164.410004 | 3,608,200 | 162.818771 |
ZTS
|
2025-01-15
| 166.100006 | 167.979996 | 165.389999 | 167.169998 | 2,988,300 | 165.552048 |
ZTS
|
2025-01-16
| 166.460007 | 169.779999 | 165.929993 | 169.369995 | 2,804,400 | 167.730743 |
ZTS
|
2025-01-17
| 168.899994 | 169.669998 | 165.809998 | 165.889999 | 4,657,200 | 164.284439 |
ZTS
|
2025-01-21
| 166.639999 | 167.830002 | 164.690002 | 167.529999 | 4,702,600 | 166.410126 |
ZTS
|
2025-01-22
| 166.919998 | 167.940002 | 164.729996 | 166.630005 | 1,610,900 | 165.516159 |
ZTS
|
2025-01-23
| 166.389999 | 167.300003 | 163.580002 | 166.960007 | 2,318,600 | 165.843948 |
ZTS
|
2025-01-24
| 166.059998 | 169.080002 | 165.949997 | 168.610001 | 2,465,600 | 167.48291 |
ZTS
|
2025-01-27
| 168.320007 | 173.479996 | 168.320007 | 173.029999 | 2,404,500 | 171.873367 |
ZTS
|
2025-01-28
| 173.25 | 174.929993 | 169.460007 | 170.419998 | 2,164,600 | 169.280807 |
ZTS
|
2025-01-29
| 169.699997 | 171.190002 | 169 | 170.220001 | 2,144,200 | 169.082138 |
ZTS
|
2025-01-30
| 171.639999 | 174.080002 | 171.360001 | 172.710007 | 1,785,600 | 171.555511 |
ZTS
|
2025-01-31
| 171.740005 | 173.339996 | 170.679993 | 170.899994 | 2,630,700 | 169.757599 |
ZTS
|
2025-02-03
| 169.059998 | 173.110001 | 168.279999 | 171.940002 | 2,602,000 | 170.790649 |
ZTS
|
2025-02-04
| 172.100006 | 173.149994 | 170.110001 | 172.240005 | 2,696,200 | 171.088654 |
ZTS
|
2025-02-05
| 172.550003 | 176.360001 | 172.089996 | 175.669998 | 2,084,900 | 174.495712 |
ZTS
|
2025-02-06
| 176.029999 | 177.399994 | 174 | 174.119995 | 2,419,500 | 172.95607 |
ZTS
|
2025-02-07
| 174.220001 | 175.5 | 170.929993 | 171.429993 | 1,927,100 | 170.284058 |
ZTS
|
2025-02-10
| 171.429993 | 172.539993 | 170.520004 | 171.910004 | 2,936,100 | 170.760849 |
ZTS
|
2025-02-11
| 171.179993 | 174.839996 | 170.710007 | 174.289993 | 2,309,400 | 173.124924 |
ZTS
|
2025-02-12
| 172.460007 | 174.119995 | 171.529999 | 173.880005 | 2,886,500 | 172.717697 |
ZTS
|
2025-02-13
| 161.990005 | 166.110001 | 154.380005 | 164.929993 | 12,304,100 | 163.827499 |
ZTS
|
2025-02-14
| 163.979996 | 164.539993 | 156.339996 | 157.520004 | 7,657,200 | 156.467056 |
ZTS
|
2025-02-18
| 156.470001 | 157.080002 | 154.320007 | 156.479996 | 6,903,600 | 155.43399 |
ZTS
|
2025-02-19
| 156.539993 | 157.570007 | 155.149994 | 156.639999 | 4,015,300 | 155.592926 |
ZTS
|
2025-02-20
| 156.639999 | 158.449997 | 155.779999 | 157.419998 | 4,348,300 | 156.367722 |
ZTS
|
2025-02-21
| 157.779999 | 160.910004 | 157.600006 | 160.460007 | 3,299,300 | 159.387405 |
ZTS
|
2025-02-24
| 162.080002 | 165.570007 | 160.820007 | 165.309998 | 3,698,000 | 164.204971 |
ZTS
|
2025-02-25
| 165.899994 | 168.990005 | 163.350006 | 168.529999 | 4,003,300 | 167.403442 |
ZTS
|
2025-02-26
| 168.210007 | 169 | 164.880005 | 164.990005 | 2,609,700 | 163.887115 |
ZTS
|
2025-02-27
| 164.600006 | 167.449997 | 164.5 | 164.979996 | 2,253,500 | 163.877167 |
ZTS
|
2025-02-28
| 165.889999 | 167.619995 | 163.889999 | 167.240005 | 3,333,300 | 166.12207 |
ZTS
|
2025-03-03
| 166.25 | 170.600006 | 166.080002 | 170.529999 | 3,020,200 | 169.390076 |
ZTS
|
2025-03-04
| 171.389999 | 174.800003 | 169.179993 | 169.899994 | 3,013,700 | 168.764282 |
ZTS
|
2025-03-05
| 169.429993 | 172.059998 | 165.220001 | 167 | 3,667,900 | 165.883667 |
ZTS
|
2025-03-06
| 165.929993 | 167.729996 | 165.279999 | 167.25 | 3,011,500 | 166.132004 |
ZTS
|
2025-03-07
| 166.860001 | 170.929993 | 166.759995 | 170.369995 | 3,296,800 | 169.23114 |
ZTS
|
2025-03-10
| 169.649994 | 177 | 169.639999 | 171.800003 | 3,183,800 | 170.651581 |
ZTS
|
2025-03-11
| 170.619995 | 171.820007 | 164.139999 | 164.389999 | 3,511,400 | 163.291107 |
ZTS
|
2025-03-12
| 163.240005 | 163.990005 | 160.520004 | 161.679993 | 2,384,400 | 160.599228 |
ZTS
|
2025-03-13
| 160.649994 | 161.589996 | 159.570007 | 160.059998 | 2,744,700 | 158.990067 |
ZTS
|
2025-03-14
| 159.330002 | 161.429993 | 158.300003 | 161.259995 | 2,778,700 | 160.182037 |
ZTS
|
2025-03-17
| 162.210007 | 165.820007 | 161.779999 | 165.169998 | 1,982,900 | 164.065918 |
ZTS
|
2025-03-18
| 165.119995 | 165.419998 | 163.240005 | 164.429993 | 1,879,300 | 163.330856 |
ZTS
|
2025-03-19
| 164.029999 | 164.919998 | 162.839996 | 163.75 | 1,667,200 | 162.655396 |
ZTS
|
2025-03-20
| 163.830002 | 164.139999 | 162.25 | 163.160004 | 2,026,600 | 162.069351 |
ZTS
|
2025-03-21
| 162.880005 | 163.039993 | 160.910004 | 163.029999 | 2,886,900 | 161.940201 |
ZTS
|
2025-03-24
| 162.270004 | 165.479996 | 161.699997 | 163.169998 | 1,817,400 | 162.079269 |
ZTS
|
2025-03-25
| 163.309998 | 164.350006 | 160.25 | 161.300003 | 1,583,800 | 160.221771 |
ZTS
|
2025-03-26
| 161.160004 | 163.470001 | 160.679993 | 162.820007 | 2,078,200 | 161.731613 |
ZTS
|
2025-03-27
| 163.25 | 165.410004 | 161.660004 | 165.020004 | 1,590,500 | 163.916916 |
ZTS
|
2025-03-28
| 164 | 165.399994 | 162.820007 | 163.110001 | 1,550,300 | 162.019684 |
ZTS
|
2025-03-31
| 163.119995 | 164.899994 | 161.580002 | 164.649994 | 3,137,000 | 163.549377 |
ZTS
|
2025-04-01
| 163.919998 | 165.720001 | 161.389999 | 161.910004 | 2,735,000 | 160.827698 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.