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 | 2023-03-06 | 170.800003 | 171.979996 | 169.619995 | 169.669998 | 168.149979 | 1,489,500 |
ZTS | 2023-03-07 | 169.600006 | 170.910004 | 166.830002 | 167.029999 | 165.53363 | 1,287,600 |
ZTS | 2023-03-08 | 166.800003 | 169.130005 | 166.699997 | 168.639999 | 167.129196 | 960,100 |
ZTS | 2023-03-09 | 168.889999 | 170.440002 | 167.130005 | 167.490005 | 165.989502 | 1,527,500 |
ZTS | 2023-03-10 | 163 | 163.360001 | 160.070007 | 161.529999 | 160.082886 | 3,326,400 |
ZTS | 2023-03-13 | 161.990005 | 164.889999 | 159.850006 | 163.410004 | 161.94606 | 2,772,100 |
ZTS | 2023-03-14 | 165.960007 | 166.860001 | 162.470001 | 164.559998 | 163.085739 | 1,911,300 |
ZTS | 2023-03-15 | 162 | 163.679993 | 160.119995 | 163.570007 | 162.10463 | 1,824,100 |
ZTS | 2023-03-16 | 162.509995 | 166.839996 | 162.25 | 166.309998 | 164.820068 | 2,040,500 |
ZTS | 2023-03-17 | 167.289993 | 168.389999 | 163.649994 | 164.470001 | 162.996552 | 3,605,100 |
ZTS | 2023-03-20 | 164 | 165.949997 | 163.699997 | 165.820007 | 164.334457 | 2,145,800 |
ZTS | 2023-03-21 | 166.649994 | 166.990005 | 165.139999 | 166.240005 | 164.750717 | 2,453,500 |
ZTS | 2023-03-22 | 165.389999 | 165.940002 | 161.320007 | 161.380005 | 159.934265 | 1,475,600 |
ZTS | 2023-03-23 | 162 | 165.449997 | 159.389999 | 161.240005 | 159.795486 | 3,560,800 |
ZTS | 2023-03-24 | 161 | 164.940002 | 159.970001 | 164.179993 | 162.709137 | 1,864,900 |
ZTS | 2023-03-27 | 166.050003 | 166.800003 | 164.309998 | 165.710007 | 164.225449 | 1,273,500 |
ZTS | 2023-03-28 | 165.570007 | 166 | 164.039993 | 165.039993 | 163.561462 | 1,098,300 |
ZTS | 2023-03-29 | 166.570007 | 166.800003 | 161.279999 | 162.660004 | 161.202774 | 2,512,200 |
ZTS | 2023-03-30 | 163.830002 | 164.649994 | 163.179993 | 164.149994 | 162.679413 | 1,318,400 |
ZTS | 2023-03-31 | 165.100006 | 166.490005 | 164.029999 | 166.440002 | 164.948914 | 1,705,000 |
ZTS | 2023-04-03 | 166.789993 | 167.919998 | 164.199997 | 167.660004 | 166.15799 | 1,926,200 |
ZTS | 2023-04-04 | 167.389999 | 169.429993 | 166.490005 | 167.070007 | 165.573273 | 1,737,900 |
ZTS | 2023-04-05 | 167 | 168.610001 | 166.300003 | 167.649994 | 166.148071 | 1,216,200 |
ZTS | 2023-04-06 | 168.270004 | 169.009995 | 166.369995 | 168.940002 | 167.426498 | 1,594,900 |
ZTS | 2023-04-10 | 167.899994 | 171.220001 | 166.740005 | 170.869995 | 169.339218 | 1,686,100 |
ZTS | 2023-04-11 | 171.550003 | 172.429993 | 170.830002 | 171.210007 | 169.676178 | 1,197,900 |
ZTS | 2023-04-12 | 172.910004 | 174.789993 | 171.160004 | 171.449997 | 169.914017 | 1,852,200 |
ZTS | 2023-04-13 | 172.5 | 174.009995 | 170.929993 | 173.539993 | 171.985306 | 1,324,900 |
ZTS | 2023-04-14 | 172.860001 | 174.660004 | 172.610001 | 174.600006 | 173.035812 | 1,193,700 |
ZTS | 2023-04-17 | 174.009995 | 174.809998 | 172.309998 | 174.619995 | 173.055618 | 1,285,100 |
ZTS | 2023-04-18 | 175.940002 | 175.940002 | 172.850006 | 174.449997 | 172.887131 | 1,396,100 |
ZTS | 2023-04-19 | 174.029999 | 175.949997 | 173.929993 | 174.979996 | 173.412399 | 1,241,800 |
ZTS | 2023-04-20 | 174.009995 | 175.009995 | 172.389999 | 174.399994 | 173.208801 | 1,297,800 |
ZTS | 2023-04-21 | 175.759995 | 177.259995 | 174.919998 | 176.880005 | 175.67186 | 1,177,400 |
ZTS | 2023-04-24 | 176.990005 | 177.440002 | 175.720001 | 176.350006 | 175.145477 | 1,117,700 |
ZTS | 2023-04-25 | 175.850006 | 176.270004 | 172.75 | 173.020004 | 171.838226 | 1,151,200 |
ZTS | 2023-04-26 | 172.369995 | 173.479996 | 171.5 | 172.940002 | 171.758759 | 1,205,200 |
ZTS | 2023-04-27 | 173.869995 | 174.130005 | 171.160004 | 173.949997 | 172.761856 | 1,682,900 |
ZTS | 2023-04-28 | 174.229996 | 177.039993 | 174.059998 | 175.779999 | 174.579376 | 1,606,700 |
ZTS | 2023-05-01 | 175.720001 | 179.940002 | 175.539993 | 179.559998 | 178.333542 | 1,689,900 |
ZTS | 2023-05-02 | 179.479996 | 179.889999 | 176.100006 | 176.899994 | 175.691711 | 2,620,300 |
ZTS | 2023-05-03 | 178.990005 | 180.580002 | 177.289993 | 177.729996 | 176.516052 | 2,513,900 |
ZTS | 2023-05-04 | 168 | 182.759995 | 167.529999 | 178.470001 | 177.251007 | 3,592,200 |
ZTS | 2023-05-05 | 180 | 187.820007 | 176.910004 | 186.229996 | 184.957977 | 4,224,400 |
ZTS | 2023-05-08 | 186.309998 | 187.050003 | 183.5 | 184.869995 | 183.607285 | 1,976,100 |
ZTS | 2023-05-09 | 183.639999 | 185.300003 | 183.369995 | 184.369995 | 183.110687 | 1,904,200 |
ZTS | 2023-05-10 | 186 | 186.490005 | 183.350006 | 185.139999 | 183.875443 | 1,610,500 |
ZTS | 2023-05-11 | 185.839996 | 186.279999 | 183.199997 | 185.119995 | 183.855576 | 1,539,100 |
ZTS | 2023-05-12 | 184.380005 | 184.630005 | 181.789993 | 183.619995 | 182.365814 | 1,267,700 |
ZTS | 2023-05-15 | 183.600006 | 184.320007 | 182.720001 | 183.850006 | 182.594254 | 1,060,600 |
ZTS | 2023-05-16 | 182.869995 | 183.619995 | 180.839996 | 181.449997 | 180.210632 | 1,175,300 |
ZTS | 2023-05-17 | 182.350006 | 182.429993 | 177.720001 | 178.940002 | 177.717773 | 1,714,500 |
ZTS | 2023-05-18 | 178.919998 | 180.169998 | 175.860001 | 179.720001 | 178.492477 | 1,836,600 |
ZTS | 2023-05-19 | 180.830002 | 182.139999 | 179.190002 | 179.550003 | 178.323624 | 1,755,200 |
ZTS | 2023-05-22 | 178.860001 | 181.419998 | 178.259995 | 179.520004 | 178.293823 | 1,911,400 |
ZTS | 2023-05-23 | 177.880005 | 177.979996 | 171.399994 | 172.669998 | 171.490601 | 2,301,700 |
ZTS | 2023-05-24 | 171.139999 | 171.389999 | 168.520004 | 169.139999 | 167.984741 | 2,437,900 |
ZTS | 2023-05-25 | 169.630005 | 169.970001 | 163.570007 | 165.240005 | 164.111359 | 3,626,300 |
ZTS | 2023-05-26 | 165.660004 | 166.630005 | 164.350006 | 164.740005 | 163.614777 | 1,909,400 |
ZTS | 2023-05-30 | 164.160004 | 165.449997 | 160.589996 | 160.940002 | 159.840729 | 2,185,000 |
ZTS | 2023-05-31 | 161 | 163.320007 | 158.649994 | 163.009995 | 161.896591 | 5,471,200 |
ZTS | 2023-06-01 | 162.899994 | 166.190002 | 161.610001 | 166 | 164.866165 | 2,136,100 |
ZTS | 2023-06-02 | 166.960007 | 172.470001 | 166.509995 | 171.880005 | 170.706009 | 3,056,300 |
ZTS | 2023-06-05 | 172.460007 | 172.660004 | 170.009995 | 171.119995 | 169.951187 | 1,500,200 |
ZTS | 2023-06-06 | 171.789993 | 171.960007 | 168.330002 | 170.139999 | 168.97789 | 1,802,900 |
ZTS | 2023-06-07 | 170.139999 | 170.139999 | 162.839996 | 163.580002 | 162.462692 | 3,195,100 |
ZTS | 2023-06-08 | 162.960007 | 164.869995 | 162.380005 | 164.300003 | 163.177795 | 1,984,000 |
ZTS | 2023-06-09 | 163.729996 | 164.229996 | 162.949997 | 163.089996 | 161.976044 | 1,346,600 |
ZTS | 2023-06-12 | 163.839996 | 165.610001 | 162.759995 | 165.550003 | 164.41925 | 1,423,000 |
ZTS | 2023-06-13 | 165.619995 | 167.270004 | 165.550003 | 166.009995 | 164.876099 | 1,867,700 |
ZTS | 2023-06-14 | 167.080002 | 167.419998 | 165.130005 | 165.649994 | 164.518539 | 1,645,400 |
ZTS | 2023-06-15 | 165.699997 | 172.149994 | 165.410004 | 171.429993 | 170.259079 | 1,836,000 |
ZTS | 2023-06-16 | 172.229996 | 172.970001 | 170.270004 | 170.740005 | 169.573792 | 3,287,700 |
ZTS | 2023-06-20 | 168.520004 | 169.910004 | 166.889999 | 168.910004 | 167.756302 | 2,844,000 |
ZTS | 2023-06-21 | 168.089996 | 170.429993 | 167.740005 | 169.880005 | 168.719666 | 2,318,200 |
ZTS | 2023-06-22 | 170.649994 | 171.149994 | 169.449997 | 170.160004 | 168.997757 | 1,679,400 |
ZTS | 2023-06-23 | 169.100006 | 169.679993 | 167.190002 | 168.369995 | 167.219986 | 2,412,100 |
ZTS | 2023-06-26 | 167.910004 | 168.369995 | 164.550003 | 167.539993 | 166.395645 | 1,729,200 |
ZTS | 2023-06-27 | 168.800003 | 171.089996 | 167.149994 | 170.669998 | 169.504272 | 1,452,300 |
ZTS | 2023-06-28 | 170.389999 | 170.800003 | 168.75 | 169.100006 | 167.945007 | 1,686,800 |
ZTS | 2023-06-29 | 168.649994 | 171.910004 | 168.199997 | 171.869995 | 170.696075 | 1,429,000 |
ZTS | 2023-06-30 | 173.289993 | 174.679993 | 171.669998 | 172.210007 | 171.033752 | 2,061,100 |
ZTS | 2023-07-03 | 170.529999 | 170.699997 | 168.699997 | 170.229996 | 169.067276 | 742,900 |
ZTS | 2023-07-05 | 169.199997 | 169.720001 | 167.470001 | 169.350006 | 168.193298 | 1,702,400 |
ZTS | 2023-07-06 | 167.630005 | 169.729996 | 167.080002 | 168.470001 | 167.319305 | 1,564,300 |
ZTS | 2023-07-07 | 168.229996 | 168.639999 | 166 | 167.139999 | 165.998383 | 1,315,400 |
ZTS | 2023-07-10 | 166.789993 | 170.529999 | 166.399994 | 170.220001 | 169.057358 | 1,280,100 |
ZTS | 2023-07-11 | 170.539993 | 171.460007 | 169.460007 | 170.139999 | 168.97789 | 1,081,300 |
ZTS | 2023-07-12 | 171.949997 | 173.089996 | 170.509995 | 171.860001 | 170.686142 | 1,471,800 |
ZTS | 2023-07-13 | 172.410004 | 172.970001 | 170.940002 | 171 | 169.832031 | 1,001,500 |
ZTS | 2023-07-14 | 171.660004 | 173.369995 | 171.119995 | 172.190002 | 171.013885 | 2,455,900 |
ZTS | 2023-07-17 | 172.520004 | 172.520004 | 169.679993 | 170.729996 | 169.563858 | 1,639,400 |
ZTS | 2023-07-18 | 170.460007 | 171.490005 | 169.139999 | 171.080002 | 169.911469 | 1,032,000 |
ZTS | 2023-07-19 | 172 | 173.070007 | 170.660004 | 170.889999 | 169.722763 | 1,844,100 |
ZTS | 2023-07-20 | 170.880005 | 172.309998 | 170.009995 | 171.610001 | 170.812683 | 2,910,800 |
ZTS | 2023-07-21 | 172.529999 | 184.850006 | 172.529999 | 183.509995 | 182.657394 | 4,346,600 |
ZTS | 2023-07-24 | 183.199997 | 186.179993 | 182.300003 | 185.580002 | 184.717789 | 2,950,200 |
ZTS | 2023-07-25 | 184.5 | 193.279999 | 184.339996 | 190.149994 | 189.266541 | 3,952,800 |
ZTS | 2023-07-26 | 189.389999 | 192.889999 | 188.169998 | 192 | 191.107956 | 2,922,500 |
ZTS | 2023-07-27 | 192.800003 | 194.990005 | 188.479996 | 188.690002 | 187.813324 | 2,173,400 |