symbol stringclasses 503
values | date stringdate 2015-01-02 00:00:00 2024-12-31 00:00:00 | open float64 0.7 9.91k | high float64 0.71 9.96k | low float64 0.65 9.79k | close float64 0.7 9.92k | volume int64 0 9.23B | adj_open float64 0.46 9.91k | adj_high float64 0.47 9.96k | adj_low float64 0.45 9.79k | adj_close float64 0.46 9.92k | adj_volume int64 0 369B | div_cash float64 0 104 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZTS | 2024-10-16 | 192 | 195.88 | 191.755 | 194.44 | 1,591,519 | 190.967225 | 194.826354 | 190.723542 | 193.3941 | 1,591,519 | 0 |
ZTS | 2024-10-17 | 195.71 | 196.55 | 190.89 | 191 | 1,701,212 | 194.657268 | 195.49275 | 189.863195 | 189.972604 | 1,701,212 | 0 |
ZTS | 2024-10-18 | 191.16 | 193.49 | 190.5 | 193.28 | 1,576,375 | 190.131743 | 192.44921 | 189.475293 | 192.240339 | 1,576,375 | 0 |
ZTS | 2024-10-21 | 192.48 | 193 | 189.18 | 189.45 | 959,465 | 191.444643 | 191.961845 | 188.162393 | 188.430941 | 959,465 | 0 |
ZTS | 2024-10-22 | 188.41 | 189.82 | 187.22 | 189.51 | 1,441,882 | 187.396535 | 188.798951 | 186.212936 | 188.490618 | 1,441,882 | 0 |
ZTS | 2024-10-23 | 189.4 | 189.98 | 187.56 | 188.99 | 1,339,486 | 188.38121 | 188.95809 | 186.551107 | 187.973415 | 1,339,486 | 0 |
ZTS | 2024-10-24 | 187.56 | 188.25 | 180.06 | 181.5 | 4,485,863 | 186.551107 | 187.237396 | 179.09145 | 180.523704 | 4,485,863 | 0 |
ZTS | 2024-10-25 | 181.49 | 182.03 | 179.67 | 180.01 | 2,623,220 | 180.513758 | 181.050854 | 178.703548 | 179.041719 | 2,623,220 | 0 |
ZTS | 2024-10-28 | 181.53 | 183.1 | 180.7 | 182.76 | 1,909,675 | 180.553543 | 182.115098 | 179.728008 | 181.776927 | 1,909,675 | 0 |
ZTS | 2024-10-29 | 182.01 | 184.405 | 181.04 | 181.27 | 1,696,096 | 181.030961 | 183.413078 | 180.066179 | 180.294942 | 1,696,096 | 0 |
ZTS | 2024-10-30 | 179.92 | 183.81 | 179.8 | 182.74 | 1,957,794 | 178.952203 | 182.821279 | 178.832849 | 181.757034 | 1,957,794 | 0 |
ZTS | 2024-10-31 | 180.22 | 181.58 | 178.74 | 178.78 | 2,120,277 | 179.683727 | 181.03968 | 178.208131 | 178.248012 | 2,120,277 | 0.432 |
ZTS | 2024-11-01 | 179.98 | 183.11 | 179.2 | 181.95 | 2,838,633 | 179.444441 | 182.565127 | 178.666762 | 181.408579 | 2,838,633 | 0 |
ZTS | 2024-11-04 | 176.635 | 179.1745 | 173.59 | 175.18 | 4,164,129 | 176.109394 | 178.641338 | 173.073455 | 174.658724 | 4,164,129 | 0 |
ZTS | 2024-11-05 | 174.56 | 176.8 | 172.25 | 175.27 | 2,453,776 | 174.040569 | 176.273903 | 171.737443 | 174.748456 | 2,453,776 | 0 |
ZTS | 2024-11-06 | 178.52 | 178.92 | 169.31 | 170.37 | 5,362,081 | 177.988785 | 178.387595 | 168.806191 | 169.863037 | 5,362,081 | 0 |
ZTS | 2024-11-07 | 172.59 | 174.785 | 169.64 | 174.25 | 3,781,331 | 172.076431 | 174.264899 | 169.135209 | 173.731491 | 3,781,331 | 0 |
ZTS | 2024-11-08 | 174.25 | 177.0964 | 173.215 | 176.82 | 3,243,440 | 173.731491 | 176.569421 | 172.699571 | 176.293844 | 3,243,440 | 0 |
ZTS | 2024-11-11 | 176.93 | 178.375 | 175 | 176.15 | 3,399,563 | 176.403517 | 177.844217 | 174.47926 | 175.625838 | 3,399,563 | 0 |
ZTS | 2024-11-12 | 175.39 | 176.51 | 173.75 | 173.96 | 2,704,158 | 174.868099 | 175.984766 | 173.232979 | 173.442354 | 2,704,158 | 0 |
ZTS | 2024-11-13 | 175.32 | 177.5 | 174.91 | 177.04 | 2,375,261 | 174.798307 | 176.971821 | 174.389527 | 176.513189 | 2,375,261 | 0 |
ZTS | 2024-11-14 | 177.48 | 178.97 | 173.81 | 174.63 | 3,009,797 | 176.95188 | 178.437446 | 173.292801 | 174.110361 | 3,009,797 | 0 |
ZTS | 2024-11-15 | 173 | 177.065 | 170.75 | 175.14 | 3,426,474 | 172.485211 | 176.538115 | 170.241906 | 174.618843 | 3,426,474 | 0 |
ZTS | 2024-11-18 | 174.13 | 177.2 | 173.66 | 176.42 | 3,172,867 | 173.611848 | 176.672713 | 173.143247 | 175.895034 | 3,172,867 | 0 |
ZTS | 2024-11-19 | 174.88 | 176.5 | 173.235 | 175.56 | 2,208,332 | 174.359617 | 175.974796 | 172.719512 | 175.037593 | 2,208,332 | 0 |
ZTS | 2024-11-20 | 176.42 | 177.41 | 173.83 | 175.67 | 2,187,338 | 175.895034 | 176.882088 | 173.312741 | 175.147266 | 2,187,338 | 0 |
ZTS | 2024-11-21 | 175.7 | 177.66 | 174.55 | 176.71 | 2,019,562 | 175.177177 | 177.131344 | 174.030599 | 176.184171 | 2,019,562 | 0 |
ZTS | 2024-11-22 | 176.35 | 178.07 | 176.28 | 176.96 | 1,854,574 | 175.825243 | 177.540124 | 175.755451 | 176.433427 | 1,854,574 | 0 |
ZTS | 2024-11-25 | 177 | 178.8 | 176.15 | 178.71 | 4,558,346 | 176.473308 | 178.267952 | 175.625838 | 178.17822 | 4,558,346 | 0 |
ZTS | 2024-11-26 | 178.45 | 178.645 | 174.84 | 175.7 | 2,539,559 | 177.918994 | 178.113413 | 174.319736 | 175.177177 | 2,539,559 | 0 |
ZTS | 2024-11-27 | 175.27 | 179.27 | 175 | 176.74 | 2,315,768 | 174.748456 | 178.736554 | 174.47926 | 176.214082 | 2,315,768 | 0 |
ZTS | 2024-11-29 | 176.93 | 177.81 | 175.24 | 175.25 | 1,543,442 | 176.403517 | 177.280898 | 174.718545 | 174.728516 | 1,543,442 | 0 |
ZTS | 2024-12-02 | 175.78 | 176.91 | 173.73 | 176.81 | 2,391,656 | 175.256939 | 176.383576 | 173.213039 | 176.283874 | 2,391,656 | 0 |
ZTS | 2024-12-03 | 176.71 | 181.4 | 176.555 | 176.94 | 2,679,013 | 176.184171 | 180.860215 | 176.029633 | 176.413487 | 2,679,013 | 0 |
ZTS | 2024-12-04 | 174.595 | 178.5 | 174.54 | 175.32 | 2,687,030 | 174.075465 | 177.968845 | 174.020628 | 174.798307 | 2,687,030 | 0 |
ZTS | 2024-12-05 | 175.27 | 176.53 | 173.72 | 174.77 | 2,441,959 | 174.748456 | 176.004707 | 173.203068 | 174.249944 | 2,441,959 | 0 |
ZTS | 2024-12-06 | 174.77 | 177.55 | 174.41 | 176.46 | 2,551,210 | 174.249944 | 177.021672 | 173.891015 | 175.934915 | 2,551,210 | 0 |
ZTS | 2024-12-09 | 175.88 | 179.7829 | 175.08 | 178.15 | 2,387,445 | 175.356641 | 179.247927 | 174.559022 | 177.619886 | 2,387,445 | 0 |
ZTS | 2024-12-10 | 177.88 | 178.51 | 176.2 | 176.71 | 1,678,161 | 177.35069 | 177.978815 | 175.675689 | 176.184171 | 1,678,161 | 0 |
ZTS | 2024-12-11 | 176.26 | 178.375 | 175.81 | 177.17 | 1,782,356 | 175.73551 | 177.844217 | 175.286849 | 176.642802 | 1,782,356 | 0 |
ZTS | 2024-12-12 | 176.95 | 179.7 | 176.555 | 178.84 | 1,936,034 | 176.423457 | 179.165274 | 176.029633 | 178.307833 | 1,936,034 | 0 |
ZTS | 2024-12-13 | 178.98 | 181.85 | 176.625 | 178.18 | 1,650,326 | 178.447417 | 181.308876 | 176.099424 | 177.649797 | 1,650,326 | 0 |
ZTS | 2024-12-16 | 177.99 | 179.29 | 175.79 | 175.81 | 1,938,787 | 177.460362 | 178.756494 | 175.266909 | 175.286849 | 1,938,787 | 0 |
ZTS | 2024-12-17 | 175 | 177.315 | 169.52 | 170.79 | 3,018,336 | 174.47926 | 176.787371 | 169.015566 | 170.281787 | 3,018,336 | 0 |
ZTS | 2024-12-18 | 170.07 | 170.935 | 166.9 | 167.01 | 2,728,404 | 169.56393 | 170.426356 | 166.403362 | 166.513035 | 2,728,404 | 0 |
ZTS | 2024-12-19 | 166.59 | 167.4399 | 163.37 | 163.52 | 3,713,847 | 166.094285 | 166.941656 | 162.883867 | 163.03342 | 3,713,847 | 0 |
ZTS | 2024-12-20 | 163.76 | 166.3899 | 163.5296 | 164.84 | 6,220,139 | 163.272706 | 165.89478 | 163.042992 | 164.349492 | 6,220,139 | 0 |
ZTS | 2024-12-23 | 164.84 | 165.83 | 162.73 | 164.28 | 2,437,821 | 164.349492 | 165.336546 | 162.245771 | 163.791159 | 2,437,821 | 0 |
ZTS | 2024-12-24 | 163.7 | 165.04 | 162.74 | 164.7 | 1,023,639 | 163.212885 | 164.548897 | 162.255741 | 164.209909 | 1,023,639 | 0 |
ZTS | 2024-12-26 | 163.72 | 165.79 | 163.02 | 165.52 | 2,167,214 | 163.232825 | 165.296665 | 162.534908 | 165.027469 | 2,167,214 | 0 |
ZTS | 2024-12-27 | 164.95 | 166.53 | 163.52 | 164.6 | 1,800,142 | 164.459165 | 166.034463 | 163.03342 | 164.110207 | 1,800,142 | 0 |
ZTS | 2024-12-30 | 163.89 | 164.05 | 161.45 | 162.24 | 1,531,665 | 163.402319 | 163.561843 | 160.96958 | 161.757229 | 1,531,665 | 0 |
ZTS | 2024-12-31 | 162.9 | 163.75 | 161.87 | 162.93 | 1,327,449 | 162.415265 | 163.262736 | 161.38833 | 162.445176 | 1,327,449 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.