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 | 2022-10-10 | 148.100006 | 148.100006 | 144.440002 | 145.779999 | 143.829712 | 1,569,000 |
ZTS | 2022-10-11 | 145.770004 | 148.490005 | 144.600006 | 146.25 | 144.293411 | 1,583,400 |
ZTS | 2022-10-12 | 146.929993 | 148.009995 | 145.589996 | 145.860001 | 143.908646 | 1,474,200 |
ZTS | 2022-10-13 | 142 | 149.860001 | 141.869995 | 148.639999 | 146.651459 | 1,478,200 |
ZTS | 2022-10-14 | 149.710007 | 150.869995 | 145.110001 | 145.399994 | 143.454788 | 2,625,400 |
ZTS | 2022-10-17 | 147.130005 | 150.410004 | 147.009995 | 149.789993 | 147.786057 | 2,180,400 |
ZTS | 2022-10-18 | 153.710007 | 154.389999 | 149.770004 | 150.419998 | 148.407608 | 2,783,100 |
ZTS | 2022-10-19 | 149.399994 | 150.009995 | 145.880005 | 148.130005 | 146.148285 | 1,983,700 |
ZTS | 2022-10-20 | 147.509995 | 148.220001 | 144.169998 | 144.429993 | 142.497772 | 2,327,200 |
ZTS | 2022-10-21 | 143.940002 | 147.690002 | 142.119995 | 147.210007 | 145.24057 | 2,354,100 |
ZTS | 2022-10-24 | 148.710007 | 150.649994 | 148.320007 | 149.369995 | 147.371689 | 1,356,600 |
ZTS | 2022-10-25 | 149.259995 | 152.550003 | 149.259995 | 152.300003 | 150.262482 | 2,065,600 |
ZTS | 2022-10-26 | 152.190002 | 154.919998 | 151.130005 | 151.669998 | 149.640915 | 2,162,300 |
ZTS | 2022-10-27 | 152.610001 | 152.960007 | 149.520004 | 151.139999 | 149.117996 | 2,343,700 |
ZTS | 2022-10-28 | 152.100006 | 153.880005 | 150.520004 | 153.279999 | 151.22937 | 1,615,500 |
ZTS | 2022-10-31 | 152.110001 | 153.339996 | 149.839996 | 150.779999 | 149.078918 | 1,899,000 |
ZTS | 2022-11-01 | 151.399994 | 154.910004 | 150.380005 | 152.720001 | 150.997025 | 2,286,200 |
ZTS | 2022-11-02 | 152.869995 | 153.210007 | 147.190002 | 147.360001 | 145.69751 | 2,638,300 |
ZTS | 2022-11-03 | 134.149994 | 134.149994 | 124.150002 | 131.139999 | 129.660477 | 8,065,500 |
ZTS | 2022-11-04 | 131.839996 | 133.830002 | 127.860001 | 133.669998 | 132.161942 | 4,314,500 |
ZTS | 2022-11-07 | 134.179993 | 138.649994 | 133.529999 | 137.860001 | 136.304688 | 3,940,800 |
ZTS | 2022-11-08 | 137.539993 | 140.449997 | 135.25 | 136.210007 | 134.673279 | 2,552,400 |
ZTS | 2022-11-09 | 135.940002 | 135.940002 | 132.889999 | 133.169998 | 131.667572 | 3,186,200 |
ZTS | 2022-11-10 | 138.320007 | 143.020004 | 136.75 | 142.610001 | 141.001099 | 4,381,500 |
ZTS | 2022-11-11 | 143.320007 | 149.270004 | 142.5 | 148.550003 | 146.874069 | 4,129,600 |
ZTS | 2022-11-14 | 149 | 149.550003 | 146.380005 | 146.449997 | 144.797775 | 2,492,800 |
ZTS | 2022-11-15 | 149.699997 | 151.75 | 148.100006 | 149.820007 | 148.129745 | 2,916,100 |
ZTS | 2022-11-16 | 149.809998 | 151.460007 | 147.830002 | 148.279999 | 146.607101 | 2,358,500 |
ZTS | 2022-11-17 | 146.600006 | 146.880005 | 142.720001 | 143.600006 | 141.979919 | 2,816,800 |
ZTS | 2022-11-18 | 146.130005 | 146.919998 | 144.160004 | 145.639999 | 143.996887 | 2,410,500 |
ZTS | 2022-11-21 | 145.330002 | 148.130005 | 143.830002 | 147.330002 | 145.667831 | 1,998,900 |
ZTS | 2022-11-22 | 148.089996 | 149.199997 | 146.789993 | 148.630005 | 146.953171 | 1,628,500 |
ZTS | 2022-11-23 | 148.699997 | 151.199997 | 148.380005 | 150.470001 | 148.772415 | 1,445,900 |
ZTS | 2022-11-25 | 150.470001 | 150.850006 | 148.649994 | 150.100006 | 148.406586 | 889,500 |
ZTS | 2022-11-28 | 149.460007 | 149.979996 | 147.820007 | 148.130005 | 146.458817 | 1,633,300 |
ZTS | 2022-11-29 | 147.570007 | 149.350006 | 146.429993 | 147.850006 | 146.181976 | 1,767,100 |
ZTS | 2022-11-30 | 148.089996 | 154.179993 | 146.910004 | 154.139999 | 152.401001 | 4,194,100 |
ZTS | 2022-12-01 | 156 | 157.529999 | 155.190002 | 156.639999 | 154.872803 | 2,367,800 |
ZTS | 2022-12-02 | 154.110001 | 157.910004 | 152.399994 | 157.419998 | 155.643997 | 1,946,100 |
ZTS | 2022-12-05 | 155.630005 | 156.669998 | 154.580002 | 155.330002 | 153.577576 | 2,087,400 |
ZTS | 2022-12-06 | 154.220001 | 155.5 | 152.089996 | 153.050003 | 151.323303 | 1,964,800 |
ZTS | 2022-12-07 | 152.960007 | 153.789993 | 149.380005 | 150.25 | 148.554886 | 2,444,100 |
ZTS | 2022-12-08 | 150.529999 | 154.350006 | 149.199997 | 153.679993 | 151.946198 | 2,267,500 |
ZTS | 2022-12-09 | 153.940002 | 156.330002 | 152.740005 | 153.389999 | 151.65947 | 3,274,900 |
ZTS | 2022-12-12 | 154.070007 | 154.470001 | 152.179993 | 152.860001 | 151.135437 | 1,851,800 |
ZTS | 2022-12-13 | 158.210007 | 158.479996 | 152.080002 | 154.970001 | 153.221634 | 3,655,900 |
ZTS | 2022-12-14 | 153.770004 | 156.100006 | 151.229996 | 151.779999 | 150.067627 | 2,182,000 |
ZTS | 2022-12-15 | 149.509995 | 151.350006 | 148.539993 | 148.710007 | 147.032288 | 1,947,400 |
ZTS | 2022-12-16 | 147.309998 | 147.570007 | 143.919998 | 144.460007 | 142.830231 | 5,216,000 |
ZTS | 2022-12-19 | 143.839996 | 144.440002 | 142.009995 | 143.190002 | 141.574554 | 1,833,700 |
ZTS | 2022-12-20 | 142.710007 | 143.100006 | 140.759995 | 142.470001 | 140.862656 | 2,045,900 |
ZTS | 2022-12-21 | 143.220001 | 146.149994 | 142.779999 | 144.919998 | 143.285019 | 1,647,500 |
ZTS | 2022-12-22 | 143.710007 | 145.100006 | 141.850006 | 145.029999 | 143.393768 | 1,541,800 |
ZTS | 2022-12-23 | 144.509995 | 145.889999 | 143.539993 | 145.759995 | 144.11554 | 1,017,900 |
ZTS | 2022-12-27 | 145.910004 | 146.149994 | 143.570007 | 145.300003 | 143.660736 | 957,900 |
ZTS | 2022-12-28 | 145.179993 | 146.639999 | 143.770004 | 143.830002 | 142.207321 | 1,443,900 |
ZTS | 2022-12-29 | 145.199997 | 148.509995 | 145.139999 | 148.149994 | 146.478577 | 1,298,900 |
ZTS | 2022-12-30 | 147.199997 | 147.789993 | 144.740005 | 146.550003 | 144.896637 | 1,249,500 |
ZTS | 2023-01-03 | 148.660004 | 148.789993 | 145.210007 | 146.850006 | 145.193253 | 1,840,600 |
ZTS | 2023-01-04 | 149.020004 | 150.809998 | 147.960007 | 148.960007 | 147.279449 | 1,796,100 |
ZTS | 2023-01-05 | 147.350006 | 148.179993 | 144.270004 | 145.449997 | 143.809036 | 1,560,900 |
ZTS | 2023-01-06 | 146.589996 | 148.619995 | 141.520004 | 147.639999 | 145.97435 | 1,761,200 |
ZTS | 2023-01-09 | 149 | 149.520004 | 147 | 147.059998 | 145.400864 | 1,700,500 |
ZTS | 2023-01-10 | 147.110001 | 154.690002 | 147.110001 | 154.360001 | 152.618546 | 2,639,100 |
ZTS | 2023-01-11 | 156 | 158.559998 | 154.929993 | 157.899994 | 156.118576 | 3,270,800 |
ZTS | 2023-01-12 | 157.589996 | 160.460007 | 156.809998 | 159.910004 | 158.105927 | 2,540,900 |
ZTS | 2023-01-13 | 158.580002 | 161.399994 | 158.380005 | 160.919998 | 159.104523 | 2,466,800 |
ZTS | 2023-01-17 | 160.690002 | 162.380005 | 159.009995 | 159.570007 | 157.769745 | 3,349,900 |
ZTS | 2023-01-18 | 160.419998 | 162.339996 | 159.520004 | 159.970001 | 158.165237 | 2,738,100 |
ZTS | 2023-01-19 | 159.190002 | 163.160004 | 158.710007 | 161.949997 | 160.49913 | 2,907,700 |
ZTS | 2023-01-20 | 162.869995 | 164.940002 | 162.080002 | 163.809998 | 162.342468 | 4,856,000 |
ZTS | 2023-01-23 | 162.389999 | 167.550003 | 161.360001 | 166.75 | 165.256134 | 2,724,900 |
ZTS | 2023-01-24 | 166.800003 | 169.570007 | 164.830002 | 165.889999 | 164.403839 | 2,361,800 |
ZTS | 2023-01-25 | 165.440002 | 166.720001 | 163.779999 | 165.509995 | 164.027222 | 1,804,400 |
ZTS | 2023-01-26 | 166.869995 | 168.300003 | 166.119995 | 168.240005 | 166.732773 | 1,530,700 |
ZTS | 2023-01-27 | 166.979996 | 167.690002 | 164.5 | 165.179993 | 163.700195 | 1,831,700 |
ZTS | 2023-01-30 | 164 | 165.630005 | 163.820007 | 164.699997 | 163.224472 | 1,950,600 |
ZTS | 2023-01-31 | 164.5 | 165.710007 | 162.619995 | 165.490005 | 164.007431 | 2,692,000 |
ZTS | 2023-02-01 | 165.449997 | 168.75 | 164.479996 | 167.809998 | 166.306641 | 2,878,400 |
ZTS | 2023-02-02 | 167.270004 | 171.259995 | 166.710007 | 171 | 169.468063 | 2,620,200 |
ZTS | 2023-02-03 | 168.759995 | 169.419998 | 166.440002 | 167.800003 | 166.296707 | 1,994,400 |
ZTS | 2023-02-06 | 166.360001 | 166.369995 | 164.070007 | 164.929993 | 163.452423 | 1,929,600 |
ZTS | 2023-02-07 | 163.570007 | 166.309998 | 162.770004 | 165.570007 | 164.0867 | 1,755,200 |
ZTS | 2023-02-08 | 164.800003 | 165 | 161.220001 | 162.070007 | 160.618057 | 2,031,900 |
ZTS | 2023-02-09 | 163.169998 | 164.720001 | 160.539993 | 160.809998 | 159.369324 | 1,868,400 |
ZTS | 2023-02-10 | 159.809998 | 160.289993 | 157.869995 | 158.330002 | 156.91156 | 2,338,200 |
ZTS | 2023-02-13 | 158.139999 | 163.309998 | 158.080002 | 163.139999 | 161.678482 | 2,349,200 |
ZTS | 2023-02-14 | 173.440002 | 176.660004 | 168.940002 | 171.899994 | 170.35997 | 3,532,400 |
ZTS | 2023-02-15 | 171.899994 | 175.270004 | 170.75 | 175.020004 | 173.452057 | 2,510,800 |
ZTS | 2023-02-16 | 173.630005 | 176.479996 | 172.5 | 173.929993 | 172.371796 | 1,951,100 |
ZTS | 2023-02-17 | 172.149994 | 173.289993 | 170.259995 | 172.029999 | 170.488831 | 1,954,500 |
ZTS | 2023-02-21 | 171.529999 | 172.080002 | 168.660004 | 169.839996 | 168.318436 | 1,791,300 |
ZTS | 2023-02-22 | 168.399994 | 169.110001 | 165.869995 | 166.429993 | 164.938995 | 2,103,800 |
ZTS | 2023-02-23 | 167.380005 | 169.729996 | 166.169998 | 169.5 | 167.981491 | 1,769,000 |
ZTS | 2023-02-24 | 167 | 168.070007 | 163.910004 | 166.330002 | 164.83989 | 1,843,200 |
ZTS | 2023-02-27 | 168 | 168.410004 | 164.990005 | 165.470001 | 163.987595 | 1,183,700 |
ZTS | 2023-02-28 | 165.199997 | 168.550003 | 165.039993 | 167 | 165.503891 | 2,935,200 |
ZTS | 2023-03-01 | 165.960007 | 167.940002 | 165.960007 | 167.570007 | 166.068787 | 1,594,200 |
ZTS | 2023-03-02 | 166.419998 | 169.320007 | 166.070007 | 168.580002 | 167.069748 | 1,606,700 |
ZTS | 2023-03-03 | 170.410004 | 170.710007 | 168.130005 | 170.559998 | 169.031982 | 1,663,200 |