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 | 2022-05-17 | 167.839996 | 168.550003 | 165 | 166.429993 | 163.902649 | 1,871,900 |
ZTS | 2022-05-18 | 164.800003 | 165.199997 | 158.100006 | 158.860001 | 156.447601 | 2,614,000 |
ZTS | 2022-05-19 | 158.139999 | 160.350006 | 156.669998 | 158.630005 | 156.2211 | 2,956,600 |
ZTS | 2022-05-20 | 161.610001 | 162.809998 | 159.009995 | 162.559998 | 160.091431 | 2,467,600 |
ZTS | 2022-05-23 | 163.710007 | 164.850006 | 162.350006 | 163 | 160.524734 | 1,909,600 |
ZTS | 2022-05-24 | 162.880005 | 163.869995 | 161.320007 | 163.050003 | 160.573975 | 1,689,300 |
ZTS | 2022-05-25 | 162.449997 | 164.570007 | 161.570007 | 163.029999 | 160.554291 | 1,735,500 |
ZTS | 2022-05-26 | 163.830002 | 166.570007 | 162.910004 | 165.899994 | 163.380692 | 1,596,300 |
ZTS | 2022-05-27 | 167.130005 | 172.130005 | 167.130005 | 172.100006 | 169.486572 | 2,043,100 |
ZTS | 2022-05-31 | 170.679993 | 172.759995 | 168.759995 | 170.929993 | 168.33429 | 4,268,000 |
ZTS | 2022-06-01 | 170.869995 | 171.830002 | 165.669998 | 167.020004 | 164.483704 | 1,733,600 |
ZTS | 2022-06-02 | 167.660004 | 172.820007 | 166.419998 | 172.699997 | 170.077423 | 1,399,900 |
ZTS | 2022-06-03 | 170.770004 | 171.059998 | 168.630005 | 169.009995 | 166.443466 | 1,208,300 |
ZTS | 2022-06-06 | 170.490005 | 172.149994 | 170 | 171.009995 | 168.413101 | 1,414,900 |
ZTS | 2022-06-07 | 170.699997 | 174.220001 | 170.699997 | 173.779999 | 171.141052 | 1,473,400 |
ZTS | 2022-06-08 | 173.100006 | 174.589996 | 171.169998 | 171.289993 | 168.688843 | 1,310,300 |
ZTS | 2022-06-09 | 170.070007 | 171.169998 | 166.369995 | 166.490005 | 163.961746 | 1,327,300 |
ZTS | 2022-06-10 | 164.119995 | 165.179993 | 161.419998 | 161.490005 | 159.037674 | 1,606,200 |
ZTS | 2022-06-13 | 157.710007 | 157.990005 | 154.330002 | 155.970001 | 153.601486 | 2,285,300 |
ZTS | 2022-06-14 | 154.5 | 158.289993 | 154.5 | 157.800003 | 155.403717 | 2,197,000 |
ZTS | 2022-06-15 | 159.139999 | 160.229996 | 155.5 | 158.070007 | 155.669601 | 1,758,000 |
ZTS | 2022-06-16 | 156.009995 | 158.130005 | 154.179993 | 157.389999 | 154.999908 | 2,003,400 |
ZTS | 2022-06-17 | 157.309998 | 161.550003 | 156.820007 | 158.830002 | 156.418045 | 3,865,100 |
ZTS | 2022-06-21 | 160.270004 | 162.770004 | 160.160004 | 162.009995 | 159.549789 | 2,080,200 |
ZTS | 2022-06-22 | 161.179993 | 166.270004 | 161.089996 | 164.210007 | 161.716385 | 2,137,700 |
ZTS | 2022-06-23 | 166.020004 | 169.380005 | 165.589996 | 169.169998 | 166.601044 | 1,535,600 |
ZTS | 2022-06-24 | 172 | 174.679993 | 171.389999 | 174.610001 | 171.958435 | 3,255,000 |
ZTS | 2022-06-27 | 173.839996 | 175.210007 | 172.929993 | 173.600006 | 170.963791 | 1,378,400 |
ZTS | 2022-06-28 | 172.960007 | 174.669998 | 170.009995 | 170.119995 | 167.536606 | 1,725,800 |
ZTS | 2022-06-29 | 172 | 175.149994 | 170.149994 | 173.919998 | 171.2789 | 1,658,000 |
ZTS | 2022-06-30 | 172.440002 | 173.550003 | 169.830002 | 171.889999 | 169.279755 | 2,220,700 |
ZTS | 2022-07-01 | 172.070007 | 174.5 | 170.5 | 174.210007 | 171.564514 | 1,498,400 |
ZTS | 2022-07-05 | 172.279999 | 174.289993 | 169.550003 | 174.25 | 171.603897 | 1,853,100 |
ZTS | 2022-07-06 | 174.869995 | 179.880005 | 174.399994 | 178.5 | 175.789352 | 1,883,300 |
ZTS | 2022-07-07 | 177.720001 | 180 | 177.509995 | 179.100006 | 176.380264 | 1,317,300 |
ZTS | 2022-07-08 | 177.5 | 179.470001 | 177.080002 | 177.979996 | 175.277267 | 1,301,700 |
ZTS | 2022-07-11 | 177.850006 | 178.460007 | 176.529999 | 177.039993 | 174.351547 | 1,008,700 |
ZTS | 2022-07-12 | 176.699997 | 179.210007 | 173.149994 | 173.809998 | 171.170578 | 1,643,000 |
ZTS | 2022-07-13 | 170.399994 | 170.970001 | 167.050003 | 167.809998 | 165.261673 | 2,271,500 |
ZTS | 2022-07-14 | 166.929993 | 170.940002 | 165.75 | 170.789993 | 168.196442 | 1,570,500 |
ZTS | 2022-07-15 | 173.570007 | 175.210007 | 173.169998 | 174.539993 | 171.889496 | 2,409,300 |
ZTS | 2022-07-18 | 174.839996 | 176.289993 | 171.279999 | 171.759995 | 169.151703 | 1,834,500 |
ZTS | 2022-07-19 | 173.979996 | 177.720001 | 173.419998 | 177.419998 | 174.725769 | 1,838,700 |
ZTS | 2022-07-20 | 177.539993 | 178.179993 | 175.649994 | 176.25 | 173.892059 | 1,944,300 |
ZTS | 2022-07-21 | 175.770004 | 180.75 | 175.770004 | 180.600006 | 178.183868 | 1,878,400 |
ZTS | 2022-07-22 | 180.259995 | 181.160004 | 177.259995 | 178.179993 | 175.796249 | 1,224,500 |
ZTS | 2022-07-25 | 178.009995 | 178.699997 | 174.089996 | 175.179993 | 172.83638 | 1,291,300 |
ZTS | 2022-07-26 | 174.880005 | 176.75 | 173.960007 | 176.380005 | 174.02034 | 1,354,900 |
ZTS | 2022-07-27 | 175.699997 | 178.139999 | 175.320007 | 177.470001 | 175.095749 | 1,312,600 |
ZTS | 2022-07-28 | 177.729996 | 183.809998 | 177.350006 | 182.270004 | 179.831558 | 1,318,400 |
ZTS | 2022-07-29 | 182.199997 | 182.880005 | 179.899994 | 182.550003 | 180.107788 | 1,752,000 |
ZTS | 2022-08-01 | 181 | 182.119995 | 179.339996 | 179.740005 | 177.335388 | 1,243,500 |
ZTS | 2022-08-02 | 179.820007 | 181.559998 | 177.610001 | 178.830002 | 176.437561 | 1,180,200 |
ZTS | 2022-08-03 | 179.639999 | 180.850006 | 178.419998 | 180.160004 | 177.749756 | 1,659,900 |
ZTS | 2022-08-04 | 181.220001 | 181.899994 | 172.820007 | 174.309998 | 171.978027 | 2,390,900 |
ZTS | 2022-08-05 | 171.740005 | 175.080002 | 170.649994 | 174.610001 | 172.274017 | 1,523,500 |
ZTS | 2022-08-08 | 174.600006 | 176.529999 | 173.399994 | 174.009995 | 171.682022 | 1,231,700 |
ZTS | 2022-08-09 | 173.690002 | 173.809998 | 169.289993 | 169.550003 | 167.281708 | 1,415,200 |
ZTS | 2022-08-10 | 171.960007 | 174.25 | 171.839996 | 174.059998 | 171.731369 | 1,377,100 |
ZTS | 2022-08-11 | 173.789993 | 175.559998 | 172.710007 | 173.179993 | 170.863144 | 1,367,100 |
ZTS | 2022-08-12 | 175.179993 | 175.779999 | 172.669998 | 175.669998 | 173.319824 | 1,185,200 |
ZTS | 2022-08-15 | 175.169998 | 176.169998 | 173.240005 | 174.449997 | 172.11615 | 1,243,600 |
ZTS | 2022-08-16 | 173.820007 | 174.169998 | 169.190002 | 171.789993 | 169.491745 | 2,210,700 |
ZTS | 2022-08-17 | 171.699997 | 174.759995 | 171.25 | 172.460007 | 170.152771 | 1,367,200 |
ZTS | 2022-08-18 | 172.460007 | 172.940002 | 169.759995 | 170.169998 | 167.893402 | 1,297,900 |
ZTS | 2022-08-19 | 170.729996 | 171.869995 | 169.169998 | 169.520004 | 167.25209 | 1,223,200 |
ZTS | 2022-08-22 | 167.929993 | 168.5 | 164.039993 | 165.039993 | 162.832031 | 1,606,800 |
ZTS | 2022-08-23 | 163.429993 | 164.360001 | 161.910004 | 162.419998 | 160.247086 | 1,320,300 |
ZTS | 2022-08-24 | 163.199997 | 163.869995 | 162.089996 | 162.630005 | 160.4543 | 1,206,400 |
ZTS | 2022-08-25 | 163.550003 | 165.639999 | 162.360001 | 165.529999 | 163.31546 | 1,088,800 |
ZTS | 2022-08-26 | 165.710007 | 166.240005 | 159.660004 | 159.889999 | 157.750931 | 1,468,000 |
ZTS | 2022-08-29 | 158.309998 | 159.139999 | 157.529999 | 157.869995 | 155.75795 | 1,236,900 |
ZTS | 2022-08-30 | 158.479996 | 158.75 | 156.759995 | 157.080002 | 154.978531 | 1,918,800 |
ZTS | 2022-08-31 | 158.160004 | 159.410004 | 156.210007 | 156.529999 | 154.435883 | 2,149,000 |
ZTS | 2022-09-01 | 155.789993 | 159.75 | 154.720001 | 159.410004 | 157.277374 | 1,839,400 |
ZTS | 2022-09-02 | 160.699997 | 161.720001 | 156.059998 | 156.979996 | 154.879868 | 1,529,500 |
ZTS | 2022-09-06 | 157.759995 | 159.529999 | 156.220001 | 156.839996 | 154.74173 | 1,692,000 |
ZTS | 2022-09-07 | 157.199997 | 160.830002 | 156.410004 | 160.399994 | 158.254105 | 1,506,400 |
ZTS | 2022-09-08 | 158.809998 | 160.639999 | 154.490005 | 158.490005 | 156.36969 | 3,039,700 |
ZTS | 2022-09-09 | 161.509995 | 164.610001 | 161.059998 | 164.309998 | 162.111816 | 2,453,100 |
ZTS | 2022-09-12 | 164.350006 | 167.210007 | 164.350006 | 166.350006 | 164.124527 | 2,129,400 |
ZTS | 2022-09-13 | 162.339996 | 163.490005 | 160.429993 | 160.990005 | 158.836227 | 2,264,400 |
ZTS | 2022-09-14 | 161.179993 | 161.710007 | 159.289993 | 160.229996 | 158.086395 | 1,785,400 |
ZTS | 2022-09-15 | 160.470001 | 161.690002 | 158.710007 | 159.179993 | 157.050415 | 1,641,600 |
ZTS | 2022-09-16 | 158.740005 | 158.960007 | 155.309998 | 157.300003 | 155.195602 | 2,699,000 |
ZTS | 2022-09-19 | 155.990005 | 157.279999 | 154.960007 | 157.190002 | 155.087067 | 1,616,100 |
ZTS | 2022-09-20 | 155.440002 | 155.990005 | 151.75 | 152.940002 | 150.893921 | 1,991,000 |
ZTS | 2022-09-21 | 153.339996 | 155.809998 | 150.869995 | 151.240005 | 149.21666 | 1,554,900 |
ZTS | 2022-09-22 | 150.100006 | 151.490005 | 148.960007 | 149.460007 | 147.460464 | 1,937,300 |
ZTS | 2022-09-23 | 148.899994 | 150.460007 | 147.860001 | 150.050003 | 148.042603 | 1,626,200 |
ZTS | 2022-09-26 | 149.75 | 151.389999 | 148.289993 | 148.600006 | 146.611984 | 1,631,100 |
ZTS | 2022-09-27 | 150.089996 | 151.139999 | 147.770004 | 149.399994 | 147.40126 | 1,930,900 |
ZTS | 2022-09-28 | 151.320007 | 154 | 150.089996 | 152.259995 | 150.223022 | 2,079,200 |
ZTS | 2022-09-29 | 152.059998 | 152.559998 | 150 | 150.949997 | 148.930527 | 1,642,000 |
ZTS | 2022-09-30 | 150.419998 | 152.029999 | 148.039993 | 148.289993 | 146.306137 | 2,437,200 |
ZTS | 2022-10-03 | 149.279999 | 152.850006 | 148.309998 | 151.350006 | 149.32518 | 1,580,200 |
ZTS | 2022-10-04 | 153.240005 | 155.309998 | 152.600006 | 154.75 | 152.679703 | 1,676,300 |
ZTS | 2022-10-05 | 152.740005 | 155.630005 | 152 | 154.589996 | 152.521851 | 1,260,200 |
ZTS | 2022-10-06 | 153.789993 | 154.949997 | 152.240005 | 152.589996 | 150.548599 | 1,324,100 |
ZTS | 2022-10-07 | 151.080002 | 151.410004 | 146.949997 | 147.369995 | 145.398438 | 2,022,600 |