symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
7.76k
| high
float64 0.01
7.83k
| low
float64 0.01
7.68k
| close
float64 0.01
7.71k
| adj_close
float64 0.01
7.71k
| volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|---|
ZTS | 2021-08-02 | 203.479996 | 204.410004 | 201.339996 | 202.110001 | 198.137711 | 1,580,700 |
ZTS | 2021-08-03 | 203 | 204.330002 | 202.270004 | 204.100006 | 200.088623 | 2,915,500 |
ZTS | 2021-08-04 | 204.169998 | 207 | 203.25 | 204.789993 | 200.765045 | 1,824,800 |
ZTS | 2021-08-05 | 198 | 203.970001 | 195.610001 | 203.839996 | 199.833725 | 2,149,200 |
ZTS | 2021-08-06 | 204.199997 | 204.199997 | 200.130005 | 201.880005 | 197.912247 | 1,282,600 |
ZTS | 2021-08-09 | 202.369995 | 202.960007 | 198.669998 | 199.720001 | 195.794693 | 1,238,000 |
ZTS | 2021-08-10 | 200.179993 | 200.880005 | 198.190002 | 198.759995 | 194.853546 | 1,476,900 |
ZTS | 2021-08-11 | 198.479996 | 199.889999 | 196.960007 | 197.410004 | 193.53009 | 1,083,900 |
ZTS | 2021-08-12 | 197.5 | 200.419998 | 197.179993 | 199.839996 | 195.912323 | 831,200 |
ZTS | 2021-08-13 | 200.509995 | 201.610001 | 199.589996 | 201.479996 | 197.520096 | 934,500 |
ZTS | 2021-08-16 | 201.610001 | 204.850006 | 201.029999 | 204.779999 | 200.755264 | 1,040,200 |
ZTS | 2021-08-17 | 204.550003 | 206.720001 | 204.550003 | 206.600006 | 202.539459 | 1,080,500 |
ZTS | 2021-08-18 | 206.229996 | 206.820007 | 203.160004 | 203.330002 | 199.33374 | 1,089,300 |
ZTS | 2021-08-19 | 203.009995 | 208.050003 | 202.679993 | 206.440002 | 202.382629 | 1,126,200 |
ZTS | 2021-08-20 | 206.619995 | 208.259995 | 206.610001 | 207.050003 | 202.980637 | 1,194,000 |
ZTS | 2021-08-23 | 207.710007 | 208.559998 | 205.990005 | 206.470001 | 202.412033 | 1,081,600 |
ZTS | 2021-08-24 | 206.089996 | 206.960007 | 204.490005 | 204.990005 | 200.961105 | 978,700 |
ZTS | 2021-08-25 | 204.389999 | 205.080002 | 202.979996 | 204.429993 | 200.412125 | 780,700 |
ZTS | 2021-08-26 | 204.800003 | 205.490005 | 203.360001 | 204.020004 | 200.010193 | 957,600 |
ZTS | 2021-08-27 | 204.679993 | 206.190002 | 203.229996 | 203.820007 | 199.814133 | 855,300 |
ZTS | 2021-08-30 | 203.820007 | 206.990005 | 203.800003 | 205.889999 | 201.843445 | 667,800 |
ZTS | 2021-08-31 | 205.809998 | 206.080002 | 203.080002 | 204.559998 | 200.539581 | 1,480,600 |
ZTS | 2021-09-01 | 204.559998 | 206.470001 | 203.479996 | 206.440002 | 202.382629 | 1,030,700 |
ZTS | 2021-09-02 | 207.429993 | 209.259995 | 206.720001 | 209.220001 | 205.107956 | 1,116,500 |
ZTS | 2021-09-03 | 208.220001 | 210.100006 | 207.149994 | 209.690002 | 205.568741 | 1,003,500 |
ZTS | 2021-09-07 | 209.479996 | 209.869995 | 205.460007 | 207.809998 | 203.725708 | 977,200 |
ZTS | 2021-09-08 | 207 | 209.410004 | 206.5 | 209.330002 | 205.21582 | 832,600 |
ZTS | 2021-09-09 | 209.5 | 210 | 205.860001 | 206.020004 | 201.970886 | 1,109,600 |
ZTS | 2021-09-10 | 206.710007 | 207.850006 | 206.339996 | 207 | 202.93161 | 1,151,400 |
ZTS | 2021-09-13 | 208.550003 | 208.990005 | 202.210007 | 205 | 200.970932 | 1,407,900 |
ZTS | 2021-09-14 | 205 | 206.5 | 203.369995 | 203.550003 | 199.549408 | 1,790,600 |
ZTS | 2021-09-15 | 203.699997 | 205.179993 | 202.369995 | 203.960007 | 199.95137 | 1,354,100 |
ZTS | 2021-09-16 | 204.029999 | 204.190002 | 201.399994 | 202.770004 | 198.784729 | 1,644,700 |
ZTS | 2021-09-17 | 200.529999 | 202.529999 | 197.880005 | 198.490005 | 194.588867 | 4,160,100 |
ZTS | 2021-09-20 | 196.669998 | 199.880005 | 195.789993 | 198.619995 | 194.716309 | 1,523,300 |
ZTS | 2021-09-21 | 199.580002 | 201.800003 | 199.139999 | 201.009995 | 197.059326 | 1,614,900 |
ZTS | 2021-09-22 | 202.479996 | 203.580002 | 200.339996 | 201.350006 | 197.392654 | 1,673,200 |
ZTS | 2021-09-23 | 202.169998 | 205.979996 | 202.169998 | 204.710007 | 200.68663 | 1,197,600 |
ZTS | 2021-09-24 | 204.440002 | 205.580002 | 203.759995 | 204.729996 | 200.706223 | 1,112,000 |
ZTS | 2021-09-27 | 204.009995 | 204.009995 | 196.520004 | 197.800003 | 193.912415 | 1,964,000 |
ZTS | 2021-09-28 | 196.009995 | 196.25 | 191.330002 | 192.770004 | 188.981293 | 1,957,300 |
ZTS | 2021-09-29 | 194.710007 | 196.639999 | 192.589996 | 194.990005 | 191.157654 | 1,430,400 |
ZTS | 2021-09-30 | 195.940002 | 198.119995 | 194.050003 | 194.139999 | 190.324326 | 1,785,600 |
ZTS | 2021-10-01 | 194.139999 | 197.699997 | 192.429993 | 196.190002 | 192.334076 | 2,095,500 |
ZTS | 2021-10-04 | 195.179993 | 195.990005 | 190.929993 | 193.690002 | 189.883209 | 1,942,300 |
ZTS | 2021-10-05 | 195.220001 | 197.5 | 193.660004 | 196.460007 | 192.598785 | 2,490,200 |
ZTS | 2021-10-06 | 195.669998 | 196.070007 | 193.449997 | 195.779999 | 191.932144 | 1,564,600 |
ZTS | 2021-10-07 | 196.949997 | 201.440002 | 196.949997 | 199.009995 | 195.098633 | 1,093,400 |
ZTS | 2021-10-08 | 200 | 200.660004 | 196.470001 | 197.880005 | 193.990845 | 1,085,600 |
ZTS | 2021-10-11 | 197.559998 | 199.100006 | 196.029999 | 197.649994 | 193.765381 | 901,900 |
ZTS | 2021-10-12 | 198.889999 | 199.369995 | 195.770004 | 197.149994 | 193.275223 | 1,398,000 |
ZTS | 2021-10-13 | 196.970001 | 198.949997 | 195.789993 | 197.460007 | 193.579147 | 1,223,800 |
ZTS | 2021-10-14 | 198.820007 | 201.770004 | 198.820007 | 200.389999 | 196.451523 | 1,314,700 |
ZTS | 2021-10-15 | 201.130005 | 202.800003 | 200.119995 | 202.220001 | 198.245575 | 1,235,800 |
ZTS | 2021-10-18 | 201.979996 | 202.929993 | 200.759995 | 202.729996 | 198.745544 | 848,800 |
ZTS | 2021-10-19 | 203.800003 | 206.169998 | 203.720001 | 204.440002 | 200.421951 | 813,700 |
ZTS | 2021-10-20 | 205.850006 | 206.610001 | 204.839996 | 206.309998 | 202.255203 | 794,700 |
ZTS | 2021-10-21 | 207.080002 | 208.779999 | 205.309998 | 208.619995 | 204.51976 | 957,000 |
ZTS | 2021-10-22 | 208.029999 | 209.080002 | 206.839996 | 208.509995 | 204.411942 | 1,104,400 |
ZTS | 2021-10-25 | 208.809998 | 211.770004 | 207.100006 | 211.520004 | 207.362778 | 1,224,700 |
ZTS | 2021-10-26 | 211 | 211.740005 | 208 | 210.520004 | 206.382431 | 1,219,300 |
ZTS | 2021-10-27 | 210.259995 | 211.070007 | 209 | 209.580002 | 205.460892 | 1,625,200 |
ZTS | 2021-10-28 | 209.839996 | 213.419998 | 209.580002 | 212.669998 | 208.739182 | 1,073,700 |
ZTS | 2021-10-29 | 213.160004 | 216.919998 | 212.740005 | 216.199997 | 212.203934 | 2,127,500 |
ZTS | 2021-11-01 | 215.820007 | 217.639999 | 212.960007 | 213.600006 | 209.651993 | 1,323,900 |
ZTS | 2021-11-02 | 214.759995 | 215.389999 | 211.309998 | 212.199997 | 208.277863 | 2,760,900 |
ZTS | 2021-11-03 | 211.910004 | 213 | 208.779999 | 211.130005 | 207.227631 | 2,225,300 |
ZTS | 2021-11-04 | 214 | 217.899994 | 213 | 217.770004 | 213.744934 | 1,947,300 |
ZTS | 2021-11-05 | 218 | 218.490005 | 214.720001 | 216.729996 | 212.724136 | 1,728,000 |
ZTS | 2021-11-08 | 218.119995 | 218.389999 | 215.759995 | 217.800003 | 213.774338 | 1,011,300 |
ZTS | 2021-11-09 | 217.690002 | 220.360001 | 217.360001 | 220.220001 | 216.149612 | 1,622,700 |
ZTS | 2021-11-10 | 219.460007 | 220.809998 | 216.029999 | 216.580002 | 212.576904 | 1,332,000 |
ZTS | 2021-11-11 | 216.979996 | 217.320007 | 215.380005 | 215.690002 | 211.703369 | 1,340,200 |
ZTS | 2021-11-12 | 216.710007 | 217.610001 | 215.419998 | 216.850006 | 212.841919 | 1,187,100 |
ZTS | 2021-11-15 | 217.149994 | 217.309998 | 215.649994 | 216.059998 | 212.066528 | 918,900 |
ZTS | 2021-11-16 | 216.050003 | 221.550003 | 216.050003 | 220.179993 | 216.110352 | 1,256,800 |
ZTS | 2021-11-17 | 221 | 222.610001 | 217.429993 | 221.869995 | 217.769135 | 1,347,400 |
ZTS | 2021-11-18 | 224.320007 | 226.330002 | 223.520004 | 225.539993 | 221.371292 | 1,706,300 |
ZTS | 2021-11-19 | 226.5 | 228.330002 | 224.199997 | 226.429993 | 222.244843 | 1,734,800 |
ZTS | 2021-11-22 | 226.699997 | 228.889999 | 224.339996 | 224.339996 | 220.193466 | 1,655,500 |
ZTS | 2021-11-23 | 223.089996 | 225.309998 | 220.899994 | 223.660004 | 219.526031 | 1,098,700 |
ZTS | 2021-11-24 | 223.639999 | 224.960007 | 221.070007 | 223.169998 | 219.045105 | 1,177,900 |
ZTS | 2021-11-26 | 220.679993 | 225.960007 | 218.5 | 219.320007 | 215.266281 | 976,500 |
ZTS | 2021-11-29 | 221.449997 | 225.559998 | 220.690002 | 223.550003 | 219.41806 | 1,391,600 |
ZTS | 2021-11-30 | 222.800003 | 226.350006 | 220.520004 | 222.039993 | 217.936005 | 3,828,400 |
ZTS | 2021-12-01 | 222.350006 | 224.779999 | 219.25 | 219.660004 | 215.600006 | 2,042,700 |
ZTS | 2021-12-02 | 220 | 223.949997 | 219.5 | 223.190002 | 219.064728 | 1,705,600 |
ZTS | 2021-12-03 | 224.860001 | 226.110001 | 220.479996 | 223.330002 | 219.202133 | 1,479,400 |
ZTS | 2021-12-06 | 222.889999 | 225 | 220.990005 | 222.970001 | 218.848801 | 1,212,000 |
ZTS | 2021-12-07 | 225.460007 | 227.479996 | 224.029999 | 225.699997 | 221.528351 | 1,296,800 |
ZTS | 2021-12-08 | 227.539993 | 229.850006 | 226.740005 | 229.619995 | 225.37587 | 1,441,800 |
ZTS | 2021-12-09 | 229.5 | 230.990005 | 227.309998 | 230.160004 | 225.905899 | 1,107,400 |
ZTS | 2021-12-10 | 229.899994 | 231.910004 | 229.240005 | 231.449997 | 227.172058 | 1,188,100 |
ZTS | 2021-12-13 | 231.550003 | 233.029999 | 229 | 232.360001 | 228.065231 | 1,161,000 |
ZTS | 2021-12-14 | 230 | 230.990005 | 226.440002 | 228.070007 | 223.854568 | 1,762,100 |
ZTS | 2021-12-15 | 230.270004 | 232.259995 | 227.179993 | 232.080002 | 227.790405 | 1,842,700 |
ZTS | 2021-12-16 | 232.119995 | 234.070007 | 230.800003 | 232.809998 | 228.506897 | 1,537,700 |
ZTS | 2021-12-17 | 232.580002 | 236.399994 | 232.229996 | 234.309998 | 229.979218 | 3,042,700 |
ZTS | 2021-12-20 | 233.990005 | 234.550003 | 230.149994 | 234.259995 | 229.930099 | 1,122,500 |
ZTS | 2021-12-21 | 236 | 237.979996 | 232.580002 | 237.639999 | 233.24765 | 1,509,500 |