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 | 2023-12-19 | 197.779999 | 198.979996 | 197.240005 | 198.080002 | 197.63176 | 1,600,300 |
ZTS | 2023-12-20 | 198 | 199.339996 | 194.570007 | 194.630005 | 194.18956 | 1,833,200 |
ZTS | 2023-12-21 | 196 | 196.979996 | 193.899994 | 194.660004 | 194.219498 | 2,118,600 |
ZTS | 2023-12-22 | 195.320007 | 195.910004 | 192.740005 | 194.979996 | 194.538773 | 1,548,400 |
ZTS | 2023-12-26 | 194.880005 | 196.339996 | 194.089996 | 195.5 | 195.057587 | 814,600 |
ZTS | 2023-12-27 | 195.410004 | 197.009995 | 194.740005 | 196.899994 | 196.454422 | 766,400 |
ZTS | 2023-12-28 | 197.619995 | 198.600006 | 196.529999 | 197.160004 | 196.713837 | 880,100 |
ZTS | 2023-12-29 | 196.679993 | 198.009995 | 196.25 | 197.369995 | 196.923355 | 1,007,200 |
ZTS | 2024-01-02 | 195.789993 | 197.949997 | 195.050003 | 196.570007 | 196.125183 | 1,642,300 |
ZTS | 2024-01-03 | 195.919998 | 195.949997 | 192.800003 | 192.929993 | 192.493408 | 1,493,000 |
ZTS | 2024-01-04 | 192.850006 | 194.929993 | 192.009995 | 194.039993 | 193.600891 | 1,851,900 |
ZTS | 2024-01-05 | 193.070007 | 195.940002 | 193.070007 | 194.850006 | 194.409073 | 1,088,200 |
ZTS | 2024-01-08 | 194.529999 | 196.279999 | 192.669998 | 196.149994 | 195.706116 | 1,610,600 |
ZTS | 2024-01-09 | 195.550003 | 199.830002 | 194.050003 | 195.940002 | 195.496597 | 1,983,200 |
ZTS | 2024-01-10 | 196.580002 | 198.869995 | 195.910004 | 198.770004 | 198.32019 | 1,325,200 |
ZTS | 2024-01-11 | 198.229996 | 198.410004 | 195.740005 | 196.710007 | 196.264862 | 1,589,500 |
ZTS | 2024-01-12 | 197.679993 | 199.559998 | 196.869995 | 198.940002 | 198.489807 | 1,726,500 |
ZTS | 2024-01-16 | 198.110001 | 198.919998 | 192.669998 | 192.990005 | 192.553284 | 2,316,200 |
ZTS | 2024-01-17 | 191.990005 | 193.020004 | 189.710007 | 190.899994 | 190.468002 | 1,678,000 |
ZTS | 2024-01-18 | 191.429993 | 192.820007 | 189.169998 | 190.5 | 190.5 | 3,832,800 |
ZTS | 2024-01-19 | 190.570007 | 190.919998 | 187.160004 | 188.380005 | 188.380005 | 2,285,100 |
ZTS | 2024-01-22 | 190.110001 | 194.25 | 190.110001 | 191.199997 | 191.199997 | 1,890,700 |
ZTS | 2024-01-23 | 191.550003 | 191.940002 | 187.789993 | 188.100006 | 188.100006 | 1,488,000 |
ZTS | 2024-01-24 | 188.809998 | 189.699997 | 185.929993 | 186.070007 | 186.070007 | 1,837,700 |
ZTS | 2024-01-25 | 185.529999 | 187.529999 | 185.309998 | 187.320007 | 187.320007 | 2,530,600 |
ZTS | 2024-01-26 | 189.210007 | 192.880005 | 188.970001 | 191.520004 | 191.520004 | 1,840,200 |
ZTS | 2024-01-29 | 191.360001 | 193 | 189.960007 | 192.759995 | 192.759995 | 1,669,900 |
ZTS | 2024-01-30 | 192.869995 | 193.509995 | 190.440002 | 191.429993 | 191.429993 | 1,607,500 |
ZTS | 2024-01-31 | 192.130005 | 192.779999 | 187.440002 | 187.809998 | 187.809998 | 2,150,000 |
ZTS | 2024-02-01 | 188.300003 | 189.639999 | 185.380005 | 189.139999 | 189.139999 | 1,584,200 |
ZTS | 2024-02-02 | 187.389999 | 190.179993 | 185.619995 | 189.039993 | 189.039993 | 1,177,700 |
ZTS | 2024-02-05 | 188.440002 | 190.869995 | 187.440002 | 190.169998 | 190.169998 | 2,112,500 |
ZTS | 2024-02-06 | 192 | 196.509995 | 190.869995 | 196.139999 | 196.139999 | 2,459,300 |
ZTS | 2024-02-07 | 196.139999 | 197.940002 | 195.210007 | 197.089996 | 197.089996 | 2,017,800 |
ZTS | 2024-02-08 | 196.080002 | 197 | 195 | 195.75 | 195.75 | 1,520,900 |
ZTS | 2024-02-09 | 195.589996 | 198.220001 | 195.589996 | 197.320007 | 197.320007 | 2,234,100 |
ZTS | 2024-02-12 | 197.740005 | 199.619995 | 196.449997 | 196.690002 | 196.690002 | 2,469,000 |
ZTS | 2024-02-13 | 186.600006 | 190.610001 | 182.070007 | 183.490005 | 183.490005 | 4,139,800 |
ZTS | 2024-02-14 | 185.190002 | 186.490005 | 182.100006 | 184.080002 | 184.080002 | 2,726,800 |
ZTS | 2024-02-15 | 183.860001 | 190.339996 | 183.860001 | 189.649994 | 189.649994 | 2,725,600 |
ZTS | 2024-02-16 | 189.399994 | 190.350006 | 187.929993 | 188.389999 | 188.389999 | 1,953,700 |
ZTS | 2024-02-20 | 187.300003 | 189.410004 | 186.240005 | 186.550003 | 186.550003 | 2,502,800 |
ZTS | 2024-02-21 | 186.660004 | 188.860001 | 186.660004 | 188.380005 | 188.380005 | 3,179,300 |
ZTS | 2024-02-22 | 189.309998 | 196.669998 | 188.539993 | 196.660004 | 196.660004 | 3,339,700 |
ZTS | 2024-02-23 | 197.350006 | 198.210007 | 194.820007 | 197.210007 | 197.210007 | 2,391,100 |
ZTS | 2024-02-26 | 196.899994 | 197.990005 | 195.460007 | 197.039993 | 197.039993 | 2,098,500 |
ZTS | 2024-02-27 | 197.649994 | 199.25 | 194.039993 | 199 | 199 | 1,982,500 |
ZTS | 2024-02-28 | 199.300003 | 200.5 | 197.100006 | 199.940002 | 199.940002 | 2,003,300 |
ZTS | 2024-02-29 | 200.5 | 200.529999 | 198.190002 | 198.330002 | 198.330002 | 2,849,200 |
ZTS | 2024-03-01 | 196 | 196.229996 | 188.490005 | 190.820007 | 190.820007 | 3,724,300 |
ZTS | 2024-03-04 | 189.610001 | 190.419998 | 186.509995 | 187.860001 | 187.860001 | 3,757,200 |
ZTS | 2024-03-05 | 187.440002 | 187.729996 | 184.419998 | 185.229996 | 185.229996 | 2,508,500 |
ZTS | 2024-03-06 | 185.300003 | 187.240005 | 183.229996 | 183.529999 | 183.529999 | 5,028,500 |
ZTS | 2024-03-07 | 184.910004 | 185.110001 | 181.389999 | 181.509995 | 181.509995 | 3,839,300 |
ZTS | 2024-03-08 | 182 | 182.979996 | 179.839996 | 182.160004 | 182.160004 | 6,518,000 |
ZTS | 2024-03-11 | 182.619995 | 183.990005 | 180.419998 | 183.490005 | 183.490005 | 3,383,500 |