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 | 2021-12-22 | 238.139999 | 241.699997 | 237.639999 | 241.570007 | 237.105026 | 1,136,700 |
ZTS | 2021-12-23 | 241.699997 | 244.389999 | 240.690002 | 242.509995 | 238.027649 | 1,172,400 |
ZTS | 2021-12-27 | 244.389999 | 246.720001 | 243.080002 | 246.509995 | 241.95369 | 807,000 |
ZTS | 2021-12-28 | 247 | 247.839996 | 243.639999 | 244.25 | 239.735489 | 1,004,400 |
ZTS | 2021-12-29 | 244.020004 | 247.850006 | 243.639999 | 247.029999 | 242.464096 | 939,900 |
ZTS | 2021-12-30 | 247.050003 | 249.270004 | 244.960007 | 245.160004 | 240.628677 | 859,100 |
ZTS | 2021-12-31 | 245.160004 | 246.990005 | 243.740005 | 244.029999 | 239.519516 | 1,073,400 |
ZTS | 2022-01-03 | 242.289993 | 243.240005 | 233.320007 | 234.029999 | 229.704361 | 2,772,700 |
ZTS | 2022-01-04 | 234.020004 | 234.020004 | 222.139999 | 225.119995 | 220.959061 | 4,664,000 |
ZTS | 2022-01-05 | 227 | 227 | 215.600006 | 216.559998 | 212.557266 | 4,749,400 |
ZTS | 2022-01-06 | 215.479996 | 220.559998 | 213.630005 | 217.419998 | 213.401382 | 3,103,400 |
ZTS | 2022-01-07 | 217.130005 | 217.419998 | 210.779999 | 211.089996 | 207.188354 | 2,206,500 |
ZTS | 2022-01-10 | 208.119995 | 212.600006 | 206.160004 | 212.600006 | 208.670471 | 2,232,200 |
ZTS | 2022-01-11 | 212 | 213.149994 | 208.240005 | 212.800003 | 208.866791 | 2,287,800 |
ZTS | 2022-01-12 | 216.039993 | 216.309998 | 211.160004 | 212.809998 | 208.876556 | 2,451,400 |
ZTS | 2022-01-13 | 212.470001 | 213.600006 | 206.399994 | 207 | 203.173965 | 2,347,400 |
ZTS | 2022-01-14 | 206.940002 | 207.399994 | 203.410004 | 206.179993 | 202.369141 | 2,209,100 |
ZTS | 2022-01-18 | 201.800003 | 204.289993 | 200.330002 | 202.699997 | 198.953461 | 2,433,800 |
ZTS | 2022-01-19 | 202.839996 | 205.899994 | 200.059998 | 200.580002 | 197.188797 | 2,159,600 |
ZTS | 2022-01-20 | 201 | 206.25 | 200.970001 | 201.960007 | 198.545471 | 2,844,200 |
ZTS | 2022-01-21 | 203.110001 | 203.710007 | 200.279999 | 200.330002 | 196.943039 | 2,633,000 |
ZTS | 2022-01-24 | 198.050003 | 200.139999 | 191.520004 | 200.070007 | 196.687439 | 4,093,400 |
ZTS | 2022-01-25 | 198.660004 | 198.660004 | 194.009995 | 195.25 | 191.948914 | 2,673,200 |
ZTS | 2022-01-26 | 195.210007 | 196.119995 | 188.699997 | 189.839996 | 186.630386 | 4,532,700 |
ZTS | 2022-01-27 | 190.339996 | 192.779999 | 187.570007 | 187.660004 | 184.487244 | 4,606,200 |
ZTS | 2022-01-28 | 188.850006 | 195.580002 | 185.720001 | 195.300003 | 191.998062 | 2,963,800 |
ZTS | 2022-01-31 | 196 | 200.460007 | 196 | 199.789993 | 196.412155 | 2,591,500 |
ZTS | 2022-02-01 | 200.990005 | 202.460007 | 196.100006 | 198.869995 | 195.507721 | 2,143,200 |
ZTS | 2022-02-02 | 198.490005 | 203.410004 | 198.490005 | 202.169998 | 198.751923 | 2,494,300 |
ZTS | 2022-02-03 | 198.929993 | 201.990005 | 198.929993 | 200.919998 | 197.523071 | 1,734,500 |
ZTS | 2022-02-04 | 200.009995 | 201.110001 | 197.600006 | 199.539993 | 196.166367 | 1,919,800 |
ZTS | 2022-02-07 | 199.910004 | 201.990005 | 199.520004 | 200.320007 | 196.933228 | 3,303,900 |
ZTS | 2022-02-08 | 198.880005 | 201.770004 | 197.850006 | 201.300003 | 197.896622 | 2,880,500 |
ZTS | 2022-02-09 | 203.119995 | 205.309998 | 201.470001 | 202.289993 | 198.869873 | 2,026,900 |
ZTS | 2022-02-10 | 198.380005 | 202.399994 | 197.669998 | 199.369995 | 195.999252 | 2,809,000 |
ZTS | 2022-02-11 | 198.580002 | 201.889999 | 197.369995 | 198.869995 | 195.507721 | 3,714,600 |
ZTS | 2022-02-14 | 197.949997 | 199.320007 | 194.419998 | 196.429993 | 193.108978 | 3,381,900 |
ZTS | 2022-02-15 | 197.789993 | 201.449997 | 196.539993 | 197.759995 | 194.416458 | 3,618,400 |
ZTS | 2022-02-16 | 196.479996 | 197.259995 | 191.259995 | 195.089996 | 191.791626 | 2,916,900 |
ZTS | 2022-02-17 | 195.179993 | 195.559998 | 192.990005 | 193.070007 | 189.805786 | 2,435,500 |
ZTS | 2022-02-18 | 193.029999 | 193.229996 | 190.419998 | 191.320007 | 188.085358 | 2,558,900 |
ZTS | 2022-02-22 | 191.039993 | 192.160004 | 188.830002 | 190.100006 | 186.886002 | 2,347,300 |
ZTS | 2022-02-23 | 190.869995 | 191.25 | 186.820007 | 187.059998 | 183.897385 | 2,070,600 |
ZTS | 2022-02-24 | 184.009995 | 191.699997 | 183.020004 | 190.949997 | 187.721619 | 2,903,200 |
ZTS | 2022-02-25 | 191.479996 | 195.770004 | 191.279999 | 194.710007 | 191.41806 | 1,742,600 |
ZTS | 2022-02-28 | 192.539993 | 195.5 | 191.889999 | 193.649994 | 190.375961 | 2,220,200 |
ZTS | 2022-03-01 | 193.910004 | 195 | 191.300003 | 192.539993 | 189.284729 | 1,669,100 |
ZTS | 2022-03-02 | 193.279999 | 197.270004 | 193.149994 | 196.070007 | 192.755051 | 1,355,300 |
ZTS | 2022-03-03 | 197.149994 | 197.289993 | 194.449997 | 195.869995 | 192.558426 | 1,052,200 |
ZTS | 2022-03-04 | 194.960007 | 196.960007 | 193.449997 | 196.839996 | 193.512039 | 1,467,800 |
ZTS | 2022-03-07 | 195.229996 | 195.240005 | 187.899994 | 188.089996 | 184.909958 | 1,825,000 |
ZTS | 2022-03-08 | 185.770004 | 187.350006 | 181.160004 | 181.389999 | 178.323242 | 2,414,400 |
ZTS | 2022-03-09 | 185.550003 | 190.699997 | 183.800003 | 189.580002 | 186.374771 | 2,630,400 |
ZTS | 2022-03-10 | 187.389999 | 189.600006 | 186.139999 | 189.220001 | 186.020874 | 1,995,100 |
ZTS | 2022-03-11 | 189.949997 | 190.279999 | 185.169998 | 185.289993 | 182.157318 | 1,589,700 |
ZTS | 2022-03-14 | 186.419998 | 187.259995 | 183.889999 | 184.660004 | 181.537964 | 2,044,800 |
ZTS | 2022-03-15 | 186.360001 | 189.669998 | 185.630005 | 189.110001 | 185.91272 | 1,261,600 |
ZTS | 2022-03-16 | 190.699997 | 193.710007 | 187.470001 | 191.919998 | 188.675232 | 2,064,000 |
ZTS | 2022-03-17 | 192.539993 | 194.660004 | 192.119995 | 193.679993 | 190.405457 | 2,199,700 |
ZTS | 2022-03-18 | 196.669998 | 197.160004 | 193.369995 | 195.899994 | 192.587921 | 2,613,700 |
ZTS | 2022-03-21 | 195.210007 | 196.660004 | 192.5 | 194.710007 | 191.41806 | 1,891,000 |
ZTS | 2022-03-22 | 195.179993 | 197.380005 | 193.360001 | 196.880005 | 193.551361 | 2,374,700 |
ZTS | 2022-03-23 | 196.050003 | 196.75 | 190.850006 | 191.229996 | 187.996872 | 2,115,200 |
ZTS | 2022-03-24 | 192.009995 | 192.339996 | 189 | 189.570007 | 186.364975 | 3,445,900 |
ZTS | 2022-03-25 | 190.800003 | 191.580002 | 188.149994 | 189.429993 | 186.22728 | 2,363,100 |
ZTS | 2022-03-28 | 190.229996 | 191.419998 | 187.600006 | 189.369995 | 186.168335 | 2,995,800 |
ZTS | 2022-03-29 | 191.889999 | 194.600006 | 191.740005 | 192.279999 | 189.029144 | 2,557,400 |
ZTS | 2022-03-30 | 191.820007 | 192.779999 | 189.580002 | 191.320007 | 188.085358 | 2,612,700 |
ZTS | 2022-03-31 | 192.449997 | 194.899994 | 188.490005 | 188.589996 | 185.401505 | 2,477,600 |
ZTS | 2022-04-01 | 188.770004 | 191.550003 | 186.699997 | 191.110001 | 187.878922 | 1,831,400 |
ZTS | 2022-04-04 | 191.139999 | 191.979996 | 187.179993 | 188.740005 | 185.549011 | 2,603,600 |
ZTS | 2022-04-05 | 188.740005 | 190.740005 | 187.690002 | 188.399994 | 185.214722 | 2,059,300 |
ZTS | 2022-04-06 | 188.160004 | 192.330002 | 186.520004 | 191.380005 | 188.144348 | 2,843,500 |
ZTS | 2022-04-07 | 191.199997 | 199.339996 | 190.970001 | 197.929993 | 194.583572 | 2,781,400 |
ZTS | 2022-04-08 | 197.789993 | 201.320007 | 197.589996 | 200.089996 | 196.707092 | 2,455,500 |
ZTS | 2022-04-11 | 198.970001 | 199.880005 | 192.009995 | 192.5 | 189.245407 | 2,252,200 |
ZTS | 2022-04-12 | 192.110001 | 193.309998 | 187.149994 | 187.910004 | 184.733017 | 1,746,500 |
ZTS | 2022-04-13 | 187.990005 | 190.070007 | 186.050003 | 189.520004 | 186.315811 | 1,517,800 |
ZTS | 2022-04-14 | 189.899994 | 190.509995 | 186.320007 | 187.300003 | 184.133331 | 1,819,400 |
ZTS | 2022-04-18 | 186.550003 | 187.220001 | 181.720001 | 182.809998 | 179.719238 | 1,857,000 |
ZTS | 2022-04-19 | 183.240005 | 186.410004 | 182.779999 | 185.940002 | 182.796326 | 1,615,300 |
ZTS | 2022-04-20 | 186 | 190.800003 | 185.160004 | 187.779999 | 184.928436 | 2,085,000 |
ZTS | 2022-04-21 | 188.580002 | 189.080002 | 183.710007 | 184.720001 | 181.914902 | 2,179,900 |
ZTS | 2022-04-22 | 183.839996 | 185.360001 | 181.580002 | 181.949997 | 179.186981 | 2,016,700 |
ZTS | 2022-04-25 | 180.690002 | 181.110001 | 176.440002 | 180.300003 | 177.562042 | 2,097,000 |
ZTS | 2022-04-26 | 178.960007 | 179.679993 | 176.809998 | 176.970001 | 174.282608 | 2,449,100 |
ZTS | 2022-04-27 | 177.929993 | 180.229996 | 177.059998 | 178.470001 | 175.759811 | 1,621,200 |
ZTS | 2022-04-28 | 179.080002 | 182.220001 | 178.179993 | 181.309998 | 178.556702 | 2,339,000 |
ZTS | 2022-04-29 | 180 | 181.860001 | 176.789993 | 177.25 | 174.558365 | 2,251,800 |
ZTS | 2022-05-02 | 176.389999 | 177.25 | 171.550003 | 174.669998 | 172.017502 | 3,513,000 |
ZTS | 2022-05-03 | 174.679993 | 176.869995 | 173.589996 | 175.139999 | 172.480377 | 2,152,200 |
ZTS | 2022-05-04 | 172.179993 | 177.720001 | 168 | 176.860001 | 174.174271 | 3,747,100 |
ZTS | 2022-05-05 | 180 | 180.440002 | 169.479996 | 171.449997 | 168.846436 | 2,855,200 |
ZTS | 2022-05-06 | 169.669998 | 171.339996 | 167.520004 | 169.210007 | 166.640427 | 3,339,500 |
ZTS | 2022-05-09 | 167 | 168.399994 | 161.100006 | 161.809998 | 159.352783 | 2,984,600 |
ZTS | 2022-05-10 | 163.990005 | 164.75 | 159.080002 | 162.649994 | 160.180054 | 2,851,900 |
ZTS | 2022-05-11 | 161.869995 | 164.110001 | 159.259995 | 159.899994 | 157.471817 | 3,355,200 |
ZTS | 2022-05-12 | 158.339996 | 163.679993 | 158.270004 | 163.080002 | 160.6035 | 2,396,600 |
ZTS | 2022-05-13 | 165.5 | 168.009995 | 164.199997 | 165.330002 | 162.819366 | 2,239,300 |
ZTS | 2022-05-16 | 164.639999 | 166.210007 | 162.259995 | 165.5 | 162.986786 | 2,457,600 |