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 | 2023-07-28 | 190.5 | 191.279999 | 187.860001 | 189.899994 | 189.0177 | 1,899,800 |
ZTS | 2023-07-31 | 189.179993 | 190.089996 | 186.440002 | 188.089996 | 187.21611 | 1,500,800 |
ZTS | 2023-08-01 | 187.460007 | 188.770004 | 184.789993 | 185.509995 | 184.648102 | 1,535,300 |
ZTS | 2023-08-02 | 184.229996 | 185.869995 | 181.660004 | 182 | 181.154419 | 2,284,800 |
ZTS | 2023-08-03 | 180.610001 | 183.259995 | 179.759995 | 180.880005 | 180.039627 | 1,688,000 |
ZTS | 2023-08-04 | 180.139999 | 182.460007 | 178.339996 | 178.630005 | 177.800064 | 1,827,500 |
ZTS | 2023-08-07 | 180.190002 | 181.880005 | 180.029999 | 180.690002 | 179.85051 | 1,941,700 |
ZTS | 2023-08-08 | 182.149994 | 190.539993 | 177.25 | 189.300003 | 188.420502 | 4,118,000 |
ZTS | 2023-08-09 | 189.940002 | 190.949997 | 186.970001 | 189.350006 | 188.470276 | 2,270,000 |
ZTS | 2023-08-10 | 190 | 191.830002 | 187.729996 | 189.100006 | 188.221436 | 2,348,500 |
ZTS | 2023-08-11 | 188.479996 | 191.600006 | 188.179993 | 190.830002 | 189.94339 | 1,742,900 |
ZTS | 2023-08-14 | 190.210007 | 192.520004 | 188.820007 | 189.649994 | 188.76886 | 1,352,400 |
ZTS | 2023-08-15 | 189.149994 | 190.770004 | 188.520004 | 189.149994 | 188.271179 | 1,001,200 |
ZTS | 2023-08-16 | 187.979996 | 189.100006 | 185.860001 | 186.270004 | 185.404572 | 1,205,300 |
ZTS | 2023-08-17 | 186.419998 | 186.610001 | 181.860001 | 182.770004 | 181.920837 | 2,197,100 |
ZTS | 2023-08-18 | 181.050003 | 182.419998 | 180.029999 | 181.570007 | 180.72641 | 2,027,200 |
ZTS | 2023-08-21 | 181.860001 | 182.630005 | 179.970001 | 180.809998 | 179.96994 | 860,200 |
ZTS | 2023-08-22 | 179.649994 | 182.5 | 179.160004 | 181.820007 | 180.97525 | 1,286,400 |
ZTS | 2023-08-23 | 182.809998 | 184.679993 | 182.309998 | 184.25 | 183.393967 | 1,022,900 |
ZTS | 2023-08-24 | 184.300003 | 185.229996 | 181.350006 | 181.559998 | 180.716461 | 1,210,300 |
ZTS | 2023-08-25 | 183.080002 | 185.009995 | 181.440002 | 182.820007 | 181.970612 | 879,700 |
ZTS | 2023-08-28 | 184.509995 | 187.929993 | 184.300003 | 186.979996 | 186.111267 | 1,546,900 |
ZTS | 2023-08-29 | 187.300003 | 192.869995 | 186.860001 | 192.770004 | 191.874374 | 2,423,800 |
ZTS | 2023-08-30 | 192.699997 | 194.369995 | 191.820007 | 192.699997 | 191.804703 | 1,673,500 |
ZTS | 2023-08-31 | 192.259995 | 193.279999 | 190.470001 | 190.509995 | 189.624863 | 1,893,000 |
ZTS | 2023-09-01 | 192.970001 | 193.350006 | 191.179993 | 192.520004 | 191.625534 | 1,174,300 |
ZTS | 2023-09-05 | 191.660004 | 192.389999 | 189.399994 | 190.429993 | 189.545227 | 1,673,000 |
ZTS | 2023-09-06 | 189.479996 | 189.839996 | 186.360001 | 186.860001 | 185.991837 | 1,356,800 |
ZTS | 2023-09-07 | 186.940002 | 188.270004 | 185.419998 | 187.779999 | 186.907547 | 1,159,600 |
ZTS | 2023-09-08 | 187.220001 | 187.75 | 184.720001 | 185.779999 | 184.916855 | 1,562,200 |
ZTS | 2023-09-11 | 186.160004 | 187.199997 | 185.460007 | 186.070007 | 185.205505 | 1,069,100 |
ZTS | 2023-09-12 | 185.229996 | 189.759995 | 184.990005 | 187.699997 | 186.827927 | 1,675,700 |
ZTS | 2023-09-13 | 186.460007 | 187.270004 | 181.169998 | 182 | 181.154419 | 1,935,700 |
ZTS | 2023-09-14 | 183.380005 | 183.919998 | 180.580002 | 182.740005 | 181.890976 | 2,000,700 |
ZTS | 2023-09-15 | 180.289993 | 183.449997 | 179.089996 | 180.25 | 179.412537 | 3,257,500 |
ZTS | 2023-09-18 | 179.580002 | 181.460007 | 178.059998 | 179.649994 | 178.815323 | 1,228,200 |
ZTS | 2023-09-19 | 178.869995 | 182.600006 | 178.839996 | 181.979996 | 181.134506 | 1,373,600 |
ZTS | 2023-09-20 | 183.210007 | 184.440002 | 181.419998 | 181.479996 | 180.636826 | 1,485,500 |
ZTS | 2023-09-21 | 179.25 | 180.559998 | 176.470001 | 176.630005 | 175.809372 | 1,691,800 |
ZTS | 2023-09-22 | 177.059998 | 178.089996 | 174.970001 | 176.679993 | 175.859131 | 1,281,800 |
ZTS | 2023-09-25 | 175.800003 | 177.919998 | 175.139999 | 177.720001 | 176.894302 | 1,551,100 |
ZTS | 2023-09-26 | 176.580002 | 178.449997 | 176.270004 | 176.869995 | 176.048233 | 1,463,200 |
ZTS | 2023-09-27 | 177.729996 | 178.190002 | 172.789993 | 174.679993 | 173.868408 | 1,450,400 |
ZTS | 2023-09-28 | 174.440002 | 175.729996 | 173.779999 | 174.009995 | 173.201538 | 1,115,900 |
ZTS | 2023-09-29 | 175.589996 | 175.589996 | 173.789993 | 173.979996 | 173.171677 | 1,498,500 |
ZTS | 2023-10-02 | 173.199997 | 173.360001 | 170.580002 | 172.729996 | 171.927475 | 1,270,200 |
ZTS | 2023-10-03 | 171.820007 | 172.949997 | 169.690002 | 170.330002 | 169.538635 | 1,671,800 |
ZTS | 2023-10-04 | 171.119995 | 171.539993 | 169.190002 | 170.990005 | 170.195572 | 1,673,400 |
ZTS | 2023-10-05 | 171.190002 | 172.580002 | 170.009995 | 172 | 171.200882 | 2,083,200 |
ZTS | 2023-10-06 | 171.779999 | 175.929993 | 170.279999 | 175.580002 | 174.764252 | 1,490,600 |
ZTS | 2023-10-09 | 173.610001 | 175.399994 | 172.25 | 174.600006 | 173.788803 | 1,215,100 |
ZTS | 2023-10-10 | 174.289993 | 176.789993 | 173.550003 | 175.630005 | 174.814011 | 1,665,300 |
ZTS | 2023-10-11 | 176.660004 | 177.330002 | 175.020004 | 176.949997 | 176.127869 | 1,053,600 |
ZTS | 2023-10-12 | 176.830002 | 177.550003 | 174.210007 | 174.309998 | 173.500137 | 1,306,300 |
ZTS | 2023-10-13 | 173.419998 | 175.729996 | 173 | 174.380005 | 173.569824 | 1,287,400 |
ZTS | 2023-10-16 | 175.009995 | 176.539993 | 173.669998 | 175.179993 | 174.366089 | 1,264,400 |
ZTS | 2023-10-17 | 172.869995 | 174.429993 | 171.380005 | 174.259995 | 173.450363 | 1,716,300 |
ZTS | 2023-10-18 | 172.919998 | 174.059998 | 169.449997 | 169.539993 | 168.752289 | 1,228,600 |
ZTS | 2023-10-19 | 169.860001 | 171.190002 | 167.580002 | 168.039993 | 167.259262 | 1,602,300 |
ZTS | 2023-10-20 | 167.619995 | 168.259995 | 165.089996 | 167.089996 | 166.31369 | 1,932,000 |
ZTS | 2023-10-23 | 166.580002 | 168.580002 | 166.009995 | 166.5 | 165.726425 | 1,075,400 |
ZTS | 2023-10-24 | 166.630005 | 168.240005 | 166.25 | 167.119995 | 166.343536 | 1,201,400 |
ZTS | 2023-10-25 | 165.559998 | 165.990005 | 162.350006 | 163.669998 | 162.909576 | 1,273,600 |
ZTS | 2023-10-26 | 162.270004 | 162.289993 | 157.880005 | 158.070007 | 157.335587 | 2,891,100 |
ZTS | 2023-10-27 | 157.929993 | 157.929993 | 155.160004 | 156.029999 | 155.305069 | 2,407,100 |
ZTS | 2023-10-30 | 157.130005 | 158.410004 | 153.520004 | 157 | 156.270569 | 2,756,200 |
ZTS | 2023-10-31 | 157.509995 | 158.529999 | 156.089996 | 157 | 156.644714 | 3,208,900 |
ZTS | 2023-11-01 | 156.419998 | 157 | 151.029999 | 151.440002 | 151.097305 | 7,269,900 |
ZTS | 2023-11-02 | 155.309998 | 161.830002 | 155.220001 | 160.910004 | 160.545868 | 4,137,800 |
ZTS | 2023-11-03 | 164.25 | 164.720001 | 159.369995 | 162.229996 | 161.862885 | 1,974,700 |
ZTS | 2023-11-06 | 170.279999 | 170.919998 | 162.220001 | 163.169998 | 162.800751 | 2,112,500 |
ZTS | 2023-11-07 | 163.089996 | 167.449997 | 163.070007 | 167.160004 | 166.781723 | 2,938,200 |
ZTS | 2023-11-08 | 168.830002 | 171.720001 | 167.960007 | 170.869995 | 170.483322 | 3,326,300 |
ZTS | 2023-11-09 | 170.970001 | 173.559998 | 170.550003 | 170.630005 | 170.243881 | 3,479,300 |
ZTS | 2023-11-10 | 170.509995 | 170.509995 | 166.240005 | 169.320007 | 168.936844 | 2,108,500 |
ZTS | 2023-11-13 | 168.679993 | 169.610001 | 167.570007 | 168.830002 | 168.447952 | 1,544,900 |
ZTS | 2023-11-14 | 171.410004 | 175.240005 | 171.350006 | 172.649994 | 172.259293 | 1,421,500 |
ZTS | 2023-11-15 | 172.490005 | 175.649994 | 172.479996 | 174.619995 | 174.224838 | 1,714,100 |
ZTS | 2023-11-16 | 175.029999 | 176.809998 | 173.800003 | 176.539993 | 176.140488 | 1,566,900 |
ZTS | 2023-11-17 | 177.410004 | 177.699997 | 173.699997 | 174.800003 | 174.404434 | 2,425,100 |
ZTS | 2023-11-20 | 174.320007 | 177 | 173.899994 | 176.059998 | 175.661575 | 1,056,700 |
ZTS | 2023-11-21 | 176.639999 | 179.910004 | 175.770004 | 178.729996 | 178.325546 | 1,423,800 |
ZTS | 2023-11-22 | 180 | 180.970001 | 178.779999 | 179.350006 | 178.944153 | 1,501,500 |
ZTS | 2023-11-24 | 180.169998 | 181.389999 | 179.380005 | 180.210007 | 179.8022 | 635,200 |
ZTS | 2023-11-27 | 180.029999 | 180.789993 | 178.470001 | 178.789993 | 178.385406 | 1,442,700 |
ZTS | 2023-11-28 | 178.110001 | 178.360001 | 176.160004 | 176.970001 | 176.569534 | 1,348,900 |
ZTS | 2023-11-29 | 177.869995 | 178.059998 | 175.240005 | 175.789993 | 175.392197 | 1,524,400 |
ZTS | 2023-11-30 | 175.039993 | 176.860001 | 173.630005 | 176.669998 | 176.270203 | 2,581,900 |
ZTS | 2023-12-01 | 176.25 | 179.460007 | 175.979996 | 179.130005 | 178.72464 | 1,367,200 |
ZTS | 2023-12-04 | 178.809998 | 182.660004 | 178.809998 | 182.119995 | 181.70787 | 1,559,500 |
ZTS | 2023-12-05 | 181.289993 | 182.039993 | 178.860001 | 179.649994 | 179.243454 | 1,425,900 |
ZTS | 2023-12-06 | 180.75 | 183.179993 | 180.639999 | 182 | 181.58815 | 1,552,900 |
ZTS | 2023-12-07 | 182.460007 | 182.600006 | 180.509995 | 181.830002 | 181.418533 | 1,088,600 |
ZTS | 2023-12-08 | 182.080002 | 184.850006 | 181.470001 | 184.600006 | 184.182266 | 1,474,600 |
ZTS | 2023-12-11 | 185.169998 | 190.149994 | 184.679993 | 189.460007 | 189.031265 | 3,199,200 |
ZTS | 2023-12-12 | 190.080002 | 192.5 | 188.919998 | 191.470001 | 191.036713 | 1,899,700 |
ZTS | 2023-12-13 | 191.779999 | 197.669998 | 190.940002 | 197.410004 | 196.963272 | 2,104,700 |
ZTS | 2023-12-14 | 198 | 201.919998 | 198 | 200.089996 | 199.637207 | 3,044,400 |
ZTS | 2023-12-15 | 199.410004 | 199.410004 | 193.970001 | 196.289993 | 195.845795 | 4,058,300 |
ZTS | 2023-12-18 | 197.809998 | 198.139999 | 195.600006 | 196.720001 | 196.274841 | 1,543,100 |