symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
136B
⌀ | high
float64 0
137B
⌀ | low
float64 0
128B
⌀ | close
float64 0
136B
⌀ | adj_close
float64 0
136B
⌀ | volume
float64 0
7.42B
⌀ |
|---|---|---|---|---|---|---|---|
ZTS | 2023-10-13 | 173.419998 | 175.729996 | 173 | 174.380005 | 173.963486 | 1,287,400 |
ZTS | 2023-10-16 | 175.009995 | 176.539993 | 173.669998 | 175.179993 | 174.761566 | 1,264,400 |
ZTS | 2023-10-17 | 172.869995 | 174.429993 | 171.380005 | 174.259995 | 173.843765 | 1,716,300 |
ZTS | 2023-10-18 | 172.919998 | 174.059998 | 169.449997 | 169.539993 | 169.13504 | 1,228,600 |
ZTS | 2023-10-19 | 169.860001 | 171.190002 | 167.580002 | 168.039993 | 167.638626 | 1,602,300 |
ZTS | 2023-10-20 | 167.619995 | 168.259995 | 165.089996 | 167.089996 | 166.690903 | 1,932,000 |
ZTS | 2023-10-23 | 166.580002 | 168.580002 | 166.009995 | 166.5 | 166.10231 | 1,075,400 |
ZTS | 2023-10-24 | 166.630005 | 168.240005 | 166.25 | 167.119995 | 166.720825 | 1,201,400 |
ZTS | 2023-10-25 | 165.559998 | 165.990005 | 162.350006 | 163.669998 | 163.279068 | 1,273,600 |
ZTS | 2023-10-26 | 162.270004 | 162.289993 | 157.880005 | 158.070007 | 157.692444 | 2,891,100 |
ZTS | 2023-10-27 | 157.929993 | 157.929993 | 155.160004 | 156.029999 | 155.657318 | 2,407,100 |
ZTS | 2023-10-30 | 157.130005 | 158.410004 | 153.520004 | 157 | 156.625 | 2,756,200 |
ZTS | 2023-10-31 | 157.509995 | 158.529999 | 156.089996 | 157 | 157 | 3,208,900 |
ZTS | 2023-11-01 | 156.419998 | 157 | 151.029999 | 151.440002 | 151.440002 | 7,269,900 |
ZTS | 2023-11-02 | 155.309998 | 161.830002 | 155.220001 | 160.910004 | 160.910004 | 4,137,800 |
ZTS | 2023-11-03 | 164.25 | 164.720001 | 159.369995 | 162.229996 | 162.229996 | 1,974,700 |
ZTS | 2023-11-06 | 170.279999 | 170.919998 | 162.220001 | 163.169998 | 163.169998 | 2,112,500 |
ZTS | 2023-11-07 | 163.089996 | 167.449997 | 163.070007 | 167.160004 | 167.160004 | 2,938,200 |
ZTS | 2023-11-08 | 168.830002 | 171.720001 | 167.960007 | 170.869995 | 170.869995 | 3,326,300 |
ZTS | 2023-11-09 | 170.970001 | 173.559998 | 170.550003 | 170.630005 | 170.630005 | 3,479,300 |
ZTS | 2023-11-10 | 170.509995 | 170.509995 | 166.240005 | 169.320007 | 169.320007 | 2,108,500 |
ZTS | 2023-11-13 | 168.679993 | 169.610001 | 167.570007 | 168.830002 | 168.830002 | 1,544,900 |
ZTS | 2023-11-14 | 171.410004 | 175.240005 | 171.350006 | 172.649994 | 172.649994 | 1,421,500 |
ZTS | 2023-11-15 | 172.490005 | 175.649994 | 172.479996 | 174.619995 | 174.619995 | 1,714,100 |
ZTS | 2023-11-16 | 175.029999 | 176.809998 | 173.800003 | 176.539993 | 176.539993 | 1,566,900 |
ZTS | 2023-11-17 | 177.410004 | 177.699997 | 173.699997 | 174.800003 | 174.800003 | 2,425,100 |
ZTS | 2023-11-20 | 174.320007 | 177 | 173.910004 | 176.059998 | 176.059998 | 1,056,059 |