Zoetis Inc NYSE:ZTS Historical Prices

Below are the 2789 trading days of historical prices for ZTS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2789	NYSE	ZTS	Fri, Mar 1, 2024	196.00	196.23	188.49	190.82
2788	NYSE	ZTS	Thu, Feb 29, 2024	200.50	200.53	198.19	198.33
2787	NYSE	ZTS	Wed, Feb 28, 2024	199.30	200.50	197.10	199.94
2786	NYSE	ZTS	Tue, Feb 27, 2024	197.65	199.25	194.04	199.00
2785	NYSE	ZTS	Mon, Feb 26, 2024	196.90	197.99	195.46	197.04
2784	NYSE	ZTS	Fri, Feb 23, 2024	197.35	198.21	194.82	197.21
2783	NYSE	ZTS	Thu, Feb 22, 2024	189.31	196.67	188.54	196.66
2782	NYSE	ZTS	Wed, Feb 21, 2024	186.66	188.86	186.66	188.38
2781	NYSE	ZTS	Tue, Feb 20, 2024	187.30	189.41	186.24	186.55
2780	NYSE	ZTS	Fri, Feb 16, 2024	189.40	190.35	187.93	188.39
2779	NYSE	ZTS	Thu, Feb 15, 2024	183.86	190.34	183.86	189.65
2778	NYSE	ZTS	Wed, Feb 14, 2024	185.19	186.49	182.10	184.08
2777	NYSE	ZTS	Tue, Feb 13, 2024	186.60	190.61	182.07	183.49
2776	NYSE	ZTS	Mon, Feb 12, 2024	197.74	199.62	196.45	196.69
2775	NYSE	ZTS	Fri, Feb 9, 2024	195.59	198.22	195.59	197.32
2774	NYSE	ZTS	Thu, Feb 8, 2024	196.08	197.00	195.00	195.75
2773	NYSE	ZTS	Wed, Feb 7, 2024	196.14	197.94	195.21	197.09
2772	NYSE	ZTS	Tue, Feb 6, 2024	192.00	196.51	190.87	196.14
2771	NYSE	ZTS	Mon, Feb 5, 2024	188.44	190.87	187.44	190.17
2770	NYSE	ZTS	Fri, Feb 2, 2024	187.39	190.18	185.62	189.04
2769	NYSE	ZTS	Thu, Feb 1, 2024	188.30	189.64	185.38	189.14
2768	NYSE	ZTS	Wed, Jan 31, 2024	192.13	192.78	187.44	187.81
2767	NYSE	ZTS	Tue, Jan 30, 2024	192.87	193.51	190.44	191.43
2766	NYSE	ZTS	Mon, Jan 29, 2024	191.36	193.00	189.96	192.76
2765	NYSE	ZTS	Fri, Jan 26, 2024	189.21	192.88	188.97	191.52
2764	NYSE	ZTS	Thu, Jan 25, 2024	185.53	187.53	185.31	187.32
2763	NYSE	ZTS	Wed, Jan 24, 2024	188.81	189.70	185.93	186.07
2762	NYSE	ZTS	Tue, Jan 23, 2024	191.55	191.94	187.79	188.10
2761	NYSE	ZTS	Mon, Jan 22, 2024	190.11	194.25	190.11	191.20
2760	NYSE	ZTS	Fri, Jan 19, 2024	190.57	190.92	187.16	188.38
2759	NYSE	ZTS	Thu, Jan 18, 2024	191.43	192.82	189.17	190.50
2758	NYSE	ZTS	Wed, Jan 17, 2024	191.99	193.02	189.71	190.47
2757	NYSE	ZTS	Tue, Jan 16, 2024	198.11	198.92	192.67	192.99
2756	NYSE	ZTS	Fri, Jan 12, 2024	197.68	199.56	196.87	198.94
2755	NYSE	ZTS	Thu, Jan 11, 2024	198.23	198.41	195.74	196.71
2754	NYSE	ZTS	Wed, Jan 10, 2024	196.58	198.87	195.91	198.77
2753	NYSE	ZTS	Tue, Jan 9, 2024	195.55	199.83	194.05	195.94
2752	NYSE	ZTS	Mon, Jan 8, 2024	194.53	196.28	192.67	196.15
2751	NYSE	ZTS	Fri, Jan 5, 2024	193.07	195.94	193.07	194.85
2750	NYSE	ZTS	Thu, Jan 4, 2024	192.85	194.93	192.01	194.04
2749	NYSE	ZTS	Wed, Jan 3, 2024	195.92	195.95	192.80	192.93
2748	NYSE	ZTS	Tue, Jan 2, 2024	195.79	197.95	195.05	196.57
2747	NYSE	ZTS	Fri, Dec 29, 2023	196.68	198.01	196.25	197.37
2746	NYSE	ZTS	Thu, Dec 28, 2023	197.62	198.60	196.53	197.16
2745	NYSE	ZTS	Wed, Dec 27, 2023	195.41	197.01	194.74	196.90
2744	NYSE	ZTS	Tue, Dec 26, 2023	194.88	196.34	194.09	195.50
2743	NYSE	ZTS	Fri, Dec 22, 2023	195.32	195.91	192.74	194.98
2742	NYSE	ZTS	Thu, Dec 21, 2023	196.00	196.98	193.90	194.66
2741	NYSE	ZTS	Wed, Dec 20, 2023	198.00	199.34	194.57	194.63
2740	NYSE	ZTS	Tue, Dec 19, 2023	197.78	198.98	197.24	198.08
2739	NYSE	ZTS	Mon, Dec 18, 2023	197.81	198.14	195.60	196.72
2738	NYSE	ZTS	Fri, Dec 15, 2023	199.41	199.41	193.97	196.29
2737	NYSE	ZTS	Thu, Dec 14, 2023	198.00	201.92	198.00	200.09
2736	NYSE	ZTS	Wed, Dec 13, 2023	191.78	197.67	190.94	197.41
2735	NYSE	ZTS	Tue, Dec 12, 2023	190.08	192.50	188.92	191.47
2734	NYSE	ZTS	Mon, Dec 11, 2023	185.17	190.15	184.68	189.46
2733	NYSE	ZTS	Fri, Dec 8, 2023	182.08	184.85	181.47	184.60
2732	NYSE	ZTS	Thu, Dec 7, 2023	182.46	182.60	180.51	181.83
2731	NYSE	ZTS	Wed, Dec 6, 2023	180.75	183.18	180.64	182.00
2730	NYSE	ZTS	Tue, Dec 5, 2023	181.29	182.04	178.86	179.65
2729	NYSE	ZTS	Mon, Dec 4, 2023	178.81	182.66	178.81	182.12
2728	NYSE	ZTS	Fri, Dec 1, 2023	176.25	179.46	175.98	179.13
2727	NYSE	ZTS	Thu, Nov 30, 2023	175.04	176.86	173.63	176.67
2726	NYSE	ZTS	Wed, Nov 29, 2023	177.87	178.06	175.24	175.79
2725	NYSE	ZTS	Tue, Nov 28, 2023	178.11	178.36	176.16	176.97
2724	NYSE	ZTS	Mon, Nov 27, 2023	180.03	180.79	178.47	178.79
2723	NYSE	ZTS	Fri, Nov 24, 2023	180.17	181.39	179.38	180.21
2722	NYSE	ZTS	Wed, Nov 22, 2023	180.00	180.97	178.78	179.35
2721	NYSE	ZTS	Tue, Nov 21, 2023	176.64	179.91	175.77	178.73
2720	NYSE	ZTS	Mon, Nov 20, 2023	174.32	177.00	173.90	176.06
2719	NYSE	ZTS	Fri, Nov 17, 2023	177.41	177.70	173.70	174.80
2718	NYSE	ZTS	Thu, Nov 16, 2023	175.03	176.81	173.80	176.54
2717	NYSE	ZTS	Wed, Nov 15, 2023	172.49	175.65	172.48	174.62
2716	NYSE	ZTS	Tue, Nov 14, 2023	171.41	175.24	171.35	172.65
2715	NYSE	ZTS	Mon, Nov 13, 2023	168.68	169.61	167.57	168.83
2714	NYSE	ZTS	Fri, Nov 10, 2023	170.51	170.51	166.24	169.32
2713	NYSE	ZTS	Thu, Nov 9, 2023	170.97	173.56	170.55	170.63
2712	NYSE	ZTS	Wed, Nov 8, 2023	168.83	171.72	167.96	170.87
2711	NYSE	ZTS	Tue, Nov 7, 2023	163.09	167.45	163.07	167.16
2710	NYSE	ZTS	Mon, Nov 6, 2023	170.28	170.92	162.22	163.17
2709	NYSE	ZTS	Fri, Nov 3, 2023	164.25	164.72	159.37	162.23
2708	NYSE	ZTS	Thu, Nov 2, 2023	155.31	161.83	155.22	160.91
2707	NYSE	ZTS	Wed, Nov 1, 2023	156.42	157.00	151.03	151.44
2706	NYSE	ZTS	Tue, Oct 31, 2023	157.51	158.53	156.09	157.00
2705	NYSE	ZTS	Mon, Oct 30, 2023	157.13	158.41	153.52	156.63
2704	NYSE	ZTS	Fri, Oct 27, 2023	157.93	157.93	155.16	156.03
2703	NYSE	ZTS	Thu, Oct 26, 2023	162.27	162.29	157.88	158.07
2702	NYSE	ZTS	Wed, Oct 25, 2023	165.56	165.99	162.35	163.67
2701	NYSE	ZTS	Tue, Oct 24, 2023	166.63	168.24	166.25	167.12
2700	NYSE	ZTS	Mon, Oct 23, 2023	166.58	168.58	166.01	166.50
2699	NYSE	ZTS	Fri, Oct 20, 2023	167.62	168.26	165.09	167.09
2698	NYSE	ZTS	Thu, Oct 19, 2023	169.86	171.19	167.58	168.04
2697	NYSE	ZTS	Wed, Oct 18, 2023	172.92	174.06	169.45	169.54
2696	NYSE	ZTS	Tue, Oct 17, 2023	172.87	174.43	171.38	174.26
2695	NYSE	ZTS	Mon, Oct 16, 2023	175.01	176.54	173.67	175.18
2694	NYSE	ZTS	Fri, Oct 13, 2023	173.42	175.73	173.00	174.38
2693	NYSE	ZTS	Thu, Oct 12, 2023	176.83	177.55	174.21	174.31
2692	NYSE	ZTS	Wed, Oct 11, 2023	176.66	177.33	175.02	176.95
2691	NYSE	ZTS	Tue, Oct 10, 2023	174.29	176.79	173.55	175.63
2690	NYSE	ZTS	Mon, Oct 9, 2023	173.61	175.40	172.25	174.60
2689	NYSE	ZTS	Fri, Oct 6, 2023	171.78	175.93	170.28	175.58
2688	NYSE	ZTS	Thu, Oct 5, 2023	171.19	172.58	170.01	172.00
2687	NYSE	ZTS	Wed, Oct 4, 2023	171.12	171.54	169.19	170.99
2686	NYSE	ZTS	Tue, Oct 3, 2023	171.82	172.95	169.69	170.33
2685	NYSE	ZTS	Mon, Oct 2, 2023	173.20	173.36	170.58	172.73
2684	NYSE	ZTS	Fri, Sep 29, 2023	175.59	175.59	173.79	173.98
2683	NYSE	ZTS	Thu, Sep 28, 2023	174.44	175.73	173.78	174.01
2682	NYSE	ZTS	Wed, Sep 27, 2023	177.73	178.19	172.79	174.68
2681	NYSE	ZTS	Tue, Sep 26, 2023	176.58	178.45	176.27	176.87
2680	NYSE	ZTS	Mon, Sep 25, 2023	175.80	177.92	175.14	177.72
2679	NYSE	ZTS	Fri, Sep 22, 2023	177.06	178.09	174.97	176.68
2678	NYSE	ZTS	Thu, Sep 21, 2023	179.25	180.56	176.47	176.63
2677	NYSE	ZTS	Wed, Sep 20, 2023	183.21	184.44	181.42	181.48
2676	NYSE	ZTS	Tue, Sep 19, 2023	178.87	182.60	178.84	181.98
2675	NYSE	ZTS	Mon, Sep 18, 2023	179.58	181.46	178.06	179.65
2674	NYSE	ZTS	Fri, Sep 15, 2023	180.29	183.45	179.09	180.25
2673	NYSE	ZTS	Thu, Sep 14, 2023	183.38	183.92	180.58	182.74
2672	NYSE	ZTS	Wed, Sep 13, 2023	186.46	187.27	181.17	182.00
2671	NYSE	ZTS	Tue, Sep 12, 2023	185.23	189.76	184.99	187.70
2670	NYSE	ZTS	Mon, Sep 11, 2023	186.16	187.20	185.46	186.07
2669	NYSE	ZTS	Fri, Sep 8, 2023	187.22	187.75	184.72	185.78
2668	NYSE	ZTS	Thu, Sep 7, 2023	186.94	188.27	185.42	187.78
2667	NYSE	ZTS	Wed, Sep 6, 2023	189.48	189.84	186.36	186.86
2666	NYSE	ZTS	Tue, Sep 5, 2023	191.66	192.39	189.40	190.43
2665	NYSE	ZTS	Fri, Sep 1, 2023	192.97	193.35	191.18	192.52
2664	NYSE	ZTS	Thu, Aug 31, 2023	192.26	193.28	190.47	190.51
2663	NYSE	ZTS	Wed, Aug 30, 2023	192.70	194.37	191.82	192.70
2662	NYSE	ZTS	Tue, Aug 29, 2023	187.30	192.87	186.86	192.77
2661	NYSE	ZTS	Mon, Aug 28, 2023	184.51	187.93	184.30	186.98
2660	NYSE	ZTS	Fri, Aug 25, 2023	183.08	185.01	181.44	182.82
2659	NYSE	ZTS	Thu, Aug 24, 2023	184.30	185.23	181.35	181.56
2658	NYSE	ZTS	Wed, Aug 23, 2023	182.81	184.68	182.31	184.25
2657	NYSE	ZTS	Tue, Aug 22, 2023	179.65	182.50	179.16	181.82
2656	NYSE	ZTS	Mon, Aug 21, 2023	181.86	182.63	179.97	180.81
2655	NYSE	ZTS	Fri, Aug 18, 2023	181.05	182.42	180.03	181.57
2654	NYSE	ZTS	Thu, Aug 17, 2023	186.42	186.61	181.86	182.77
2653	NYSE	ZTS	Wed, Aug 16, 2023	187.98	189.10	185.86	186.27
2652	NYSE	ZTS	Tue, Aug 15, 2023	189.15	190.77	188.52	189.15
2651	NYSE	ZTS	Mon, Aug 14, 2023	190.21	192.52	188.82	189.65
2650	NYSE	ZTS	Fri, Aug 11, 2023	188.48	191.60	188.18	190.83
2649	NYSE	ZTS	Thu, Aug 10, 2023	190.00	191.83	187.73	189.10
2648	NYSE	ZTS	Wed, Aug 9, 2023	189.94	190.95	186.97	189.35
2647	NYSE	ZTS	Tue, Aug 8, 2023	182.15	190.54	177.25	189.30
2646	NYSE	ZTS	Mon, Aug 7, 2023	180.19	181.88	180.03	180.69
2645	NYSE	ZTS	Fri, Aug 4, 2023	180.14	182.46	178.34	178.63
2644	NYSE	ZTS	Thu, Aug 3, 2023	180.61	183.26	179.76	180.88
2643	NYSE	ZTS	Wed, Aug 2, 2023	184.23	185.87	181.66	182.00
2642	NYSE	ZTS	Tue, Aug 1, 2023	187.46	188.77	184.79	185.51
2641	NYSE	ZTS	Mon, Jul 31, 2023	189.18	190.09	186.44	188.09
2640	NYSE	ZTS	Fri, Jul 28, 2023	190.50	191.28	187.86	189.90
2639	NYSE	ZTS	Thu, Jul 27, 2023	192.80	194.99	188.48	188.69
2638	NYSE	ZTS	Wed, Jul 26, 2023	189.39	192.89	188.17	192.00
2637	NYSE	ZTS	Tue, Jul 25, 2023	184.50	193.28	184.34	190.15
2636	NYSE	ZTS	Mon, Jul 24, 2023	183.20	186.18	182.30	185.58
2635	NYSE	ZTS	Fri, Jul 21, 2023	172.53	184.85	172.53	183.51
2634	NYSE	ZTS	Thu, Jul 20, 2023	170.88	172.31	170.01	171.61
2633	NYSE	ZTS	Wed, Jul 19, 2023	172.00	173.07	170.66	170.52
2632	NYSE	ZTS	Tue, Jul 18, 2023	170.46	171.49	169.14	171.08
2631	NYSE	ZTS	Mon, Jul 17, 2023	172.52	172.52	169.68	170.73
2630	NYSE	ZTS	Fri, Jul 14, 2023	171.66	173.37	171.12	172.19
2629	NYSE	ZTS	Thu, Jul 13, 2023	172.41	172.97	170.94	171.00
2628	NYSE	ZTS	Wed, Jul 12, 2023	171.95	173.09	170.51	171.86
2627	NYSE	ZTS	Tue, Jul 11, 2023	170.54	171.46	169.46	170.14
2626	NYSE	ZTS	Mon, Jul 10, 2023	166.79	170.53	166.40	170.22
2625	NYSE	ZTS	Fri, Jul 7, 2023	168.23	168.64	166.00	167.14
2624	NYSE	ZTS	Thu, Jul 6, 2023	167.63	169.73	167.08	168.47
2623	NYSE	ZTS	Wed, Jul 5, 2023	169.20	169.72	167.47	169.35
2622	NYSE	ZTS	Mon, Jul 3, 2023	170.53	170.70	168.70	170.23
2621	NYSE	ZTS	Fri, Jun 30, 2023	173.29	174.68	171.67	172.21
2620	NYSE	ZTS	Thu, Jun 29, 2023	168.65	171.91	168.20	171.87
2619	NYSE	ZTS	Wed, Jun 28, 2023	170.39	170.80	168.75	169.10
2618	NYSE	ZTS	Tue, Jun 27, 2023	168.80	171.09	167.15	170.67
2617	NYSE	ZTS	Mon, Jun 26, 2023	167.91	168.37	164.55	167.54
2616	NYSE	ZTS	Fri, Jun 23, 2023	169.10	169.68	167.19	168.37
2615	NYSE	ZTS	Thu, Jun 22, 2023	170.65	171.15	169.45	170.16
2614	NYSE	ZTS	Wed, Jun 21, 2023	168.09	170.43	167.74	169.88
2613	NYSE	ZTS	Tue, Jun 20, 2023	168.52	169.91	166.89	168.91
2612	NYSE	ZTS	Fri, Jun 16, 2023	172.23	172.97	170.27	170.74
2611	NYSE	ZTS	Thu, Jun 15, 2023	165.70	172.15	165.41	171.43
2610	NYSE	ZTS	Wed, Jun 14, 2023	167.08	167.42	165.13	165.65
2609	NYSE	ZTS	Tue, Jun 13, 2023	165.62	167.27	165.55	166.01
2608	NYSE	ZTS	Mon, Jun 12, 2023	163.84	165.61	162.76	165.55
2607	NYSE	ZTS	Fri, Jun 9, 2023	163.73	164.23	162.95	163.09
2606	NYSE	ZTS	Thu, Jun 8, 2023	162.96	164.87	162.38	164.30
2605	NYSE	ZTS	Wed, Jun 7, 2023	170.14	170.14	162.84	163.58
2604	NYSE	ZTS	Tue, Jun 6, 2023	171.79	171.96	168.33	170.14
2603	NYSE	ZTS	Mon, Jun 5, 2023	172.46	172.66	170.01	171.88
2602	NYSE	ZTS	Fri, Jun 2, 2023	166.96	172.47	166.51	171.88
2601	NYSE	ZTS	Thu, Jun 1, 2023	162.90	166.19	161.61	166.00
2600	NYSE	ZTS	Wed, May 31, 2023	161.00	163.32	158.65	163.01
2599	NYSE	ZTS	Tue, May 30, 2023	164.16	165.45	160.59	160.94
2598	NYSE	ZTS	Fri, May 26, 2023	165.66	166.63	164.35	164.74
2597	NYSE	ZTS	Thu, May 25, 2023	169.63	169.97	163.57	165.24
2596	NYSE	ZTS	Wed, May 24, 2023	171.14	171.39	168.52	169.14
2595	NYSE	ZTS	Tue, May 23, 2023	177.88	177.98	171.40	172.67
2594	NYSE	ZTS	Mon, May 22, 2023	178.86	181.42	178.26	179.52
2593	NYSE	ZTS	Fri, May 19, 2023	180.83	182.14	179.19	179.55
2592	NYSE	ZTS	Thu, May 18, 2023	178.92	180.17	175.86	179.72
2591	NYSE	ZTS	Wed, May 17, 2023	182.35	182.43	177.72	178.94
2590	NYSE	ZTS	Tue, May 16, 2023	182.87	183.62	180.84	181.45
2589	NYSE	ZTS	Mon, May 15, 2023	183.60	184.32	182.72	183.85
2588	NYSE	ZTS	Fri, May 12, 2023	184.38	184.63	181.79	183.62
2587	NYSE	ZTS	Thu, May 11, 2023	185.84	186.28	183.20	185.12
2586	NYSE	ZTS	Wed, May 10, 2023	186.00	186.49	183.35	185.14
2585	NYSE	ZTS	Tue, May 9, 2023	183.64	185.30	183.37	184.37
2584	NYSE	ZTS	Mon, May 8, 2023	186.31	187.05	183.50	184.87
2583	NYSE	ZTS	Fri, May 5, 2023	180.00	187.82	176.91	186.23
2582	NYSE	ZTS	Thu, May 4, 2023	168.00	182.76	167.53	178.47
2581	NYSE	ZTS	Wed, May 3, 2023	178.99	180.58	177.29	177.73
2580	NYSE	ZTS	Tue, May 2, 2023	179.48	179.89	176.10	176.90
2579	NYSE	ZTS	Mon, May 1, 2023	175.72	179.94	175.54	179.56
2578	NYSE	ZTS	Fri, Apr 28, 2023	174.23	177.04	174.06	175.78
2577	NYSE	ZTS	Thu, Apr 27, 2023	173.87	174.13	171.16	173.95
2576	NYSE	ZTS	Wed, Apr 26, 2023	172.37	173.48	171.50	172.94
2575	NYSE	ZTS	Tue, Apr 25, 2023	175.85	176.27	172.75	173.02
2574	NYSE	ZTS	Mon, Apr 24, 2023	176.99	177.44	175.72	176.35
2573	NYSE	ZTS	Fri, Apr 21, 2023	175.76	177.26	174.92	176.88
2572	NYSE	ZTS	Thu, Apr 20, 2023	174.01	175.01	172.39	174.40
2571	NYSE	ZTS	Wed, Apr 19, 2023	174.03	175.95	173.93	174.61
2570	NYSE	ZTS	Tue, Apr 18, 2023	175.94	175.94	172.85	174.45
2569	NYSE	ZTS	Mon, Apr 17, 2023	174.01	174.81	172.31	174.62
2568	NYSE	ZTS	Fri, Apr 14, 2023	172.86	174.66	172.61	174.60
2567	NYSE	ZTS	Thu, Apr 13, 2023	172.50	174.01	170.93	173.54
2566	NYSE	ZTS	Wed, Apr 12, 2023	172.91	174.79	171.16	171.45
2565	NYSE	ZTS	Tue, Apr 11, 2023	171.55	172.43	170.83	171.21
2564	NYSE	ZTS	Mon, Apr 10, 2023	167.90	171.22	166.74	170.87
2563	NYSE	ZTS	Thu, Apr 6, 2023	168.27	169.01	166.37	168.94
2562	NYSE	ZTS	Wed, Apr 5, 2023	167.00	168.61	166.30	167.65
2561	NYSE	ZTS	Tue, Apr 4, 2023	167.39	169.43	166.49	167.07
2560	NYSE	ZTS	Mon, Apr 3, 2023	166.79	167.92	164.20	167.66
2559	NYSE	ZTS	Fri, Mar 31, 2023	165.10	166.49	164.03	166.44
2558	NYSE	ZTS	Thu, Mar 30, 2023	163.83	164.65	163.18	164.15
2557	NYSE	ZTS	Wed, Mar 29, 2023	166.57	166.80	161.28	162.66
2556	NYSE	ZTS	Tue, Mar 28, 2023	165.57	166.00	164.04	165.04
2555	NYSE	ZTS	Mon, Mar 27, 2023	166.05	166.80	164.31	165.71
2554	NYSE	ZTS	Fri, Mar 24, 2023	161.00	164.94	159.97	164.18
2553	NYSE	ZTS	Thu, Mar 23, 2023	162.00	165.45	159.39	161.24
2552	NYSE	ZTS	Wed, Mar 22, 2023	165.39	165.94	161.32	161.38
2551	NYSE	ZTS	Tue, Mar 21, 2023	166.65	166.99	165.14	166.24
2550	NYSE	ZTS	Mon, Mar 20, 2023	164.00	165.95	163.70	165.82
2549	NYSE	ZTS	Fri, Mar 17, 2023	167.29	168.39	163.65	164.47
2548	NYSE	ZTS	Thu, Mar 16, 2023	162.51	166.84	162.25	166.31
2547	NYSE	ZTS	Wed, Mar 15, 2023	162.00	163.68	160.12	163.57
2546	NYSE	ZTS	Tue, Mar 14, 2023	165.96	166.86	162.47	164.56
2545	NYSE	ZTS	Mon, Mar 13, 2023	161.99	164.89	159.85	163.41
2544	NYSE	ZTS	Fri, Mar 10, 2023	163.00	163.36	160.07	161.53
2543	NYSE	ZTS	Thu, Mar 9, 2023	168.89	170.44	167.13	167.49
2542	NYSE	ZTS	Wed, Mar 8, 2023	166.80	169.13	166.70	168.64
2541	NYSE	ZTS	Tue, Mar 7, 2023	169.60	170.91	166.83	167.03
2540	NYSE	ZTS	Mon, Mar 6, 2023	170.80	171.98	169.62	169.67
2539	NYSE	ZTS	Fri, Mar 3, 2023	170.41	170.71	168.13	170.56
2538	NYSE	ZTS	Thu, Mar 2, 2023	166.42	169.32	166.07	168.58
2537	NYSE	ZTS	Wed, Mar 1, 2023	165.96	167.94	165.96	167.57
2536	NYSE	ZTS	Tue, Feb 28, 2023	165.20	168.55	165.04	167.00
2535	NYSE	ZTS	Mon, Feb 27, 2023	168.00	168.41	164.99	165.47
2534	NYSE	ZTS	Fri, Feb 24, 2023	167.00	168.07	163.91	166.33
2533	NYSE	ZTS	Thu, Feb 23, 2023	167.38	169.73	166.17	169.50
2532	NYSE	ZTS	Wed, Feb 22, 2023	168.40	169.11	165.87	166.43
2531	NYSE	ZTS	Tue, Feb 21, 2023	171.53	172.08	168.66	169.84
2530	NYSE	ZTS	Fri, Feb 17, 2023	172.15	173.29	170.26	172.03
2529	NYSE	ZTS	Thu, Feb 16, 2023	173.63	176.48	172.50	173.93
2528	NYSE	ZTS	Wed, Feb 15, 2023	171.90	175.27	170.75	175.02
2527	NYSE	ZTS	Tue, Feb 14, 2023	173.44	176.66	168.94	171.90
2526	NYSE	ZTS	Mon, Feb 13, 2023	158.14	163.31	158.08	163.14
2525	NYSE	ZTS	Fri, Feb 10, 2023	159.81	160.29	157.87	158.33
2524	NYSE	ZTS	Thu, Feb 9, 2023	163.17	164.72	160.54	160.81
2523	NYSE	ZTS	Wed, Feb 8, 2023	164.80	165.00	161.22	162.07
2522	NYSE	ZTS	Tue, Feb 7, 2023	163.57	166.31	162.77	165.57
2521	NYSE	ZTS	Mon, Feb 6, 2023	166.36	166.37	164.07	164.93
2520	NYSE	ZTS	Fri, Feb 3, 2023	168.76	169.42	166.44	167.80
2519	NYSE	ZTS	Thu, Feb 2, 2023	167.27	171.26	166.71	171.00
2518	NYSE	ZTS	Wed, Feb 1, 2023	165.45	168.75	164.48	167.81
2517	NYSE	ZTS	Tue, Jan 31, 2023	164.50	165.71	162.62	165.49
2516	NYSE	ZTS	Mon, Jan 30, 2023	164.00	165.63	163.82	164.70
2515	NYSE	ZTS	Fri, Jan 27, 2023	166.98	167.69	164.50	165.18
2514	NYSE	ZTS	Thu, Jan 26, 2023	166.87	168.30	166.12	168.24
2513	NYSE	ZTS	Wed, Jan 25, 2023	165.44	166.72	163.78	165.51
2512	NYSE	ZTS	Tue, Jan 24, 2023	186.73	177.39	145.20	165.89
2511	NYSE	ZTS	Mon, Jan 23, 2023	162.39	167.55	161.36	166.75
2510	NYSE	ZTS	Fri, Jan 20, 2023	162.87	164.94	162.08	163.81
2509	NYSE	ZTS	Thu, Jan 19, 2023	159.19	163.16	158.71	161.95
2508	NYSE	ZTS	Wed, Jan 18, 2023	160.42	162.34	159.52	159.60
2507	NYSE	ZTS	Tue, Jan 17, 2023	160.69	162.38	159.02	159.57
2506	NYSE	ZTS	Fri, Jan 13, 2023	158.58	161.40	158.38	160.92
2505	NYSE	ZTS	Thu, Jan 12, 2023	157.59	160.46	156.81	159.91
2504	NYSE	ZTS	Wed, Jan 11, 2023	156.00	158.56	154.93	157.90
2503	NYSE	ZTS	Tue, Jan 10, 2023	147.11	154.69	147.11	154.36
2502	NYSE	ZTS	Mon, Jan 9, 2023	149.00	149.52	147.00	147.06
2501	NYSE	ZTS	Fri, Jan 6, 2023	146.59	148.62	141.52	147.64
2500	NYSE	ZTS	Thu, Jan 5, 2023	147.35	148.18	144.27	145.45
2499	NYSE	ZTS	Wed, Jan 4, 2023	149.02	150.81	147.96	148.96
2498	NYSE	ZTS	Tue, Jan 3, 2023	148.66	148.79	145.21	146.85
2497	NYSE	ZTS	Fri, Dec 30, 2022	147.20	147.79	144.74	146.55
2496	NYSE	ZTS	Thu, Dec 29, 2022	145.20	148.51	145.14	148.15
2495	NYSE	ZTS	Wed, Dec 28, 2022	145.18	146.64	143.77	143.83
2494	NYSE	ZTS	Tue, Dec 27, 2022	145.91	146.15	143.57	145.30
2493	NYSE	ZTS	Fri, Dec 23, 2022	144.51	145.89	143.54	145.76
2492	NYSE	ZTS	Thu, Dec 22, 2022	143.71	145.10	141.85	145.03
2491	NYSE	ZTS	Wed, Dec 21, 2022	143.22	146.15	142.78	144.92
2490	NYSE	ZTS	Tue, Dec 20, 2022	142.71	143.10	140.76	142.47
2489	NYSE	ZTS	Mon, Dec 19, 2022	143.84	144.44	142.01	143.19
2488	NYSE	ZTS	Fri, Dec 16, 2022	147.31	147.57	143.92	144.46
2487	NYSE	ZTS	Thu, Dec 15, 2022	149.51	151.35	148.54	148.71
2486	NYSE	ZTS	Wed, Dec 14, 2022	153.77	156.11	151.23	151.78
2485	NYSE	ZTS	Tue, Dec 13, 2022	158.21	158.48	152.08	154.97
2484	NYSE	ZTS	Mon, Dec 12, 2022	154.07	154.47	152.18	152.86
2483	NYSE	ZTS	Fri, Dec 9, 2022	153.94	156.33	152.74	153.39
2482	NYSE	ZTS	Thu, Dec 8, 2022	150.53	154.35	149.20	153.68
2481	NYSE	ZTS	Wed, Dec 7, 2022	152.96	153.79	149.38	150.25
2480	NYSE	ZTS	Tue, Dec 6, 2022	154.22	155.50	152.09	153.05
2479	NYSE	ZTS	Mon, Dec 5, 2022	155.63	156.67	154.58	155.33
2478	NYSE	ZTS	Fri, Dec 2, 2022	154.11	157.91	152.40	157.42
2477	NYSE	ZTS	Thu, Dec 1, 2022	156.00	157.53	155.19	156.64
2476	NYSE	ZTS	Wed, Nov 30, 2022	148.09	154.18	146.91	154.14
2475	NYSE	ZTS	Tue, Nov 29, 2022	147.57	149.35	146.43	147.85
2474	NYSE	ZTS	Mon, Nov 28, 2022	149.46	149.98	147.82	148.13
2473	NYSE	ZTS	Fri, Nov 25, 2022	150.47	150.85	148.65	150.10
2472	NYSE	ZTS	Wed, Nov 23, 2022	148.70	151.20	148.38	150.47
2471	NYSE	ZTS	Tue, Nov 22, 2022	148.09	149.20	146.79	148.63
2470	NYSE	ZTS	Mon, Nov 21, 2022	145.33	148.13	143.83	147.33
2469	NYSE	ZTS	Fri, Nov 18, 2022	146.13	146.92	144.16	145.64
2468	NYSE	ZTS	Thu, Nov 17, 2022	146.60	146.88	142.72	143.60
2467	NYSE	ZTS	Wed, Nov 16, 2022	149.81	151.46	147.83	148.28
2466	NYSE	ZTS	Tue, Nov 15, 2022	149.70	151.75	148.10	149.82
2465	NYSE	ZTS	Mon, Nov 14, 2022	149.00	149.55	146.38	146.45
2464	NYSE	ZTS	Fri, Nov 11, 2022	143.32	149.27	142.50	148.55
2463	NYSE	ZTS	Thu, Nov 10, 2022	138.32	143.02	136.75	142.61
2462	NYSE	ZTS	Wed, Nov 9, 2022	135.94	135.94	132.89	133.17
2461	NYSE	ZTS	Tue, Nov 8, 2022	137.54	140.45	135.25	136.21
2460	NYSE	ZTS	Mon, Nov 7, 2022	134.18	138.65	133.53	137.86
2459	NYSE	ZTS	Fri, Nov 4, 2022	131.84	133.83	127.86	133.67
2458	NYSE	ZTS	Thu, Nov 3, 2022	134.15	134.15	124.15	131.14
2457	NYSE	ZTS	Wed, Nov 2, 2022	152.87	153.21	147.19	147.36
2456	NYSE	ZTS	Tue, Nov 1, 2022	151.40	154.91	150.38	152.72
2455	NYSE	ZTS	Mon, Oct 31, 2022	152.11	153.34	149.84	150.78
2454	NYSE	ZTS	Fri, Oct 28, 2022	152.10	153.88	150.52	152.96
2453	NYSE	ZTS	Thu, Oct 27, 2022	152.61	152.96	149.52	151.14
2452	NYSE	ZTS	Wed, Oct 26, 2022	152.19	154.92	151.13	151.67
2451	NYSE	ZTS	Tue, Oct 25, 2022	149.26	152.55	149.26	152.30
2450	NYSE	ZTS	Mon, Oct 24, 2022	148.71	150.65	148.32	149.37
2449	NYSE	ZTS	Fri, Oct 21, 2022	143.94	147.69	142.12	147.21
2448	NYSE	ZTS	Thu, Oct 20, 2022	147.51	148.22	144.17	144.43
2447	NYSE	ZTS	Wed, Oct 19, 2022	149.40	150.01	145.88	148.13
2446	NYSE	ZTS	Tue, Oct 18, 2022	153.71	154.39	149.77	150.42
2445	NYSE	ZTS	Mon, Oct 17, 2022	147.13	150.41	147.01	149.79
2444	NYSE	ZTS	Fri, Oct 14, 2022	149.71	150.87	145.11	145.40
2443	NYSE	ZTS	Thu, Oct 13, 2022	142.00	149.86	141.87	148.64
2442	NYSE	ZTS	Wed, Oct 12, 2022	146.93	148.01	145.59	145.86
2441	NYSE	ZTS	Tue, Oct 11, 2022	145.77	148.49	144.60	146.25
2440	NYSE	ZTS	Mon, Oct 10, 2022	148.10	148.10	144.44	145.78
2439	NYSE	ZTS	Fri, Oct 7, 2022	151.08	151.41	146.95	147.37
2438	NYSE	ZTS	Thu, Oct 6, 2022	153.79	154.95	152.24	152.59
2437	NYSE	ZTS	Wed, Oct 5, 2022	152.74	155.63	152.00	154.59
2436	NYSE	ZTS	Tue, Oct 4, 2022	153.24	155.31	152.60	154.75
2435	NYSE	ZTS	Mon, Oct 3, 2022	149.28	152.85	148.31	151.35
2434	NYSE	ZTS	Fri, Sep 30, 2022	150.42	152.03	148.04	148.29
2433	NYSE	ZTS	Thu, Sep 29, 2022	152.06	152.56	150.00	150.95
2432	NYSE	ZTS	Wed, Sep 28, 2022	151.32	154.00	150.09	152.26
2431	NYSE	ZTS	Tue, Sep 27, 2022	150.09	151.14	147.77	149.40
2430	NYSE	ZTS	Mon, Sep 26, 2022	149.75	151.39	148.29	148.60
2429	NYSE	ZTS	Fri, Sep 23, 2022	148.90	150.46	147.86	150.05
2428	NYSE	ZTS	Thu, Sep 22, 2022	150.10	151.49	148.96	149.46
2427	NYSE	ZTS	Wed, Sep 21, 2022	153.34	155.81	150.87	151.24
2426	NYSE	ZTS	Tue, Sep 20, 2022	155.44	155.99	151.75	152.94
2425	NYSE	ZTS	Mon, Sep 19, 2022	155.99	157.28	154.96	157.19
2424	NYSE	ZTS	Fri, Sep 16, 2022	158.74	158.96	155.31	157.30
2423	NYSE	ZTS	Thu, Sep 15, 2022	160.47	161.69	158.71	159.18
2422	NYSE	ZTS	Wed, Sep 14, 2022	161.18	161.71	159.29	160.23
2421	NYSE	ZTS	Tue, Sep 13, 2022	162.34	163.49	160.43	160.99
2420	NYSE	ZTS	Mon, Sep 12, 2022	164.35	167.21	164.35	166.35
2419	NYSE	ZTS	Fri, Sep 9, 2022	161.51	164.61	161.06	164.31
2418	NYSE	ZTS	Thu, Sep 8, 2022	158.81	160.64	154.49	158.49
2417	NYSE	ZTS	Wed, Sep 7, 2022	157.20	160.83	156.41	160.40
2416	NYSE	ZTS	Tue, Sep 6, 2022	157.76	159.53	156.22	156.84
2415	NYSE	ZTS	Fri, Sep 2, 2022	160.70	161.72	156.06	156.98
2414	NYSE	ZTS	Thu, Sep 1, 2022	155.79	159.75	154.72	159.41
2413	NYSE	ZTS	Wed, Aug 31, 2022	158.16	159.41	156.21	156.53
2412	NYSE	ZTS	Tue, Aug 30, 2022	158.48	158.75	156.76	157.08
2411	NYSE	ZTS	Mon, Aug 29, 2022	158.31	159.14	157.53	157.87
2410	NYSE	ZTS	Fri, Aug 26, 2022	165.71	166.24	159.66	159.89
2409	NYSE	ZTS	Thu, Aug 25, 2022	163.55	165.64	162.36	165.53
2408	NYSE	ZTS	Wed, Aug 24, 2022	163.20	163.87	162.09	162.63
2407	NYSE	ZTS	Tue, Aug 23, 2022	163.43	164.36	161.91	162.42
2406	NYSE	ZTS	Mon, Aug 22, 2022	167.93	168.50	164.04	165.04
2405	NYSE	ZTS	Fri, Aug 19, 2022	170.73	171.87	169.17	169.52
2404	NYSE	ZTS	Thu, Aug 18, 2022	172.46	172.94	169.76	170.17
2403	NYSE	ZTS	Wed, Aug 17, 2022	171.70	174.76	171.25	172.46
2402	NYSE	ZTS	Tue, Aug 16, 2022	173.82	174.17	169.19	171.79
2401	NYSE	ZTS	Mon, Aug 15, 2022	175.17	176.17	173.24	174.45
2400	NYSE	ZTS	Fri, Aug 12, 2022	175.18	175.78	172.67	175.67
2399	NYSE	ZTS	Thu, Aug 11, 2022	173.79	175.56	172.71	173.18
2398	NYSE	ZTS	Wed, Aug 10, 2022	171.96	174.25	171.84	174.06
2397	NYSE	ZTS	Tue, Aug 9, 2022	173.69	173.81	169.29	169.55
2396	NYSE	ZTS	Mon, Aug 8, 2022	174.60	176.53	173.40	174.01
2395	NYSE	ZTS	Fri, Aug 5, 2022	171.74	175.08	170.65	174.61
2394	NYSE	ZTS	Thu, Aug 4, 2022	181.22	181.90	172.82	174.31
2393	NYSE	ZTS	Wed, Aug 3, 2022	179.64	180.85	178.42	180.16
2392	NYSE	ZTS	Tue, Aug 2, 2022	179.82	181.56	177.61	178.83
2391	NYSE	ZTS	Mon, Aug 1, 2022	181.00	182.12	179.34	179.74
2390	NYSE	ZTS	Fri, Jul 29, 2022	182.20	182.88	179.90	182.55
2389	NYSE	ZTS	Thu, Jul 28, 2022	177.73	183.81	177.35	182.27
2388	NYSE	ZTS	Wed, Jul 27, 2022	175.70	178.14	175.32	177.47
2387	NYSE	ZTS	Tue, Jul 26, 2022	174.88	176.75	173.96	176.38
2386	NYSE	ZTS	Mon, Jul 25, 2022	178.01	178.70	174.09	175.18
2385	NYSE	ZTS	Fri, Jul 22, 2022	180.26	181.16	177.26	178.18
2384	NYSE	ZTS	Thu, Jul 21, 2022	175.77	180.75	175.77	180.60
2383	NYSE	ZTS	Wed, Jul 20, 2022	177.54	178.18	175.65	176.25
2382	NYSE	ZTS	Tue, Jul 19, 2022	173.98	177.72	173.42	177.10
2381	NYSE	ZTS	Mon, Jul 18, 2022	174.84	176.29	171.28	171.76
2380	NYSE	ZTS	Fri, Jul 15, 2022	173.57	175.21	173.17	174.54
2379	NYSE	ZTS	Thu, Jul 14, 2022	166.93	170.94	165.75	170.79
2378	NYSE	ZTS	Wed, Jul 13, 2022	170.40	170.97	167.05	167.81
2377	NYSE	ZTS	Tue, Jul 12, 2022	176.70	179.21	173.15	173.81
2376	NYSE	ZTS	Mon, Jul 11, 2022	177.85	178.46	176.53	177.04
2375	NYSE	ZTS	Fri, Jul 8, 2022	177.50	179.47	177.08	177.98
2374	NYSE	ZTS	Thu, Jul 7, 2022	177.72	180.00	177.51	179.10
2373	NYSE	ZTS	Wed, Jul 6, 2022	174.87	179.88	174.40	178.50
2372	NYSE	ZTS	Tue, Jul 5, 2022	172.28	174.29	169.55	174.25
2371	NYSE	ZTS	Fri, Jul 1, 2022	172.07	174.50	170.50	174.21
2370	NYSE	ZTS	Thu, Jun 30, 2022	172.44	173.55	169.83	171.89
2369	NYSE	ZTS	Wed, Jun 29, 2022	172.00	175.15	170.15	173.92
2368	NYSE	ZTS	Tue, Jun 28, 2022	172.96	174.67	170.01	170.12
2367	NYSE	ZTS	Mon, Jun 27, 2022	173.84	175.21	172.93	173.60
2366	NYSE	ZTS	Fri, Jun 24, 2022	172.00	174.68	171.39	174.61
2365	NYSE	ZTS	Thu, Jun 23, 2022	166.02	169.38	165.59	169.17
2364	NYSE	ZTS	Wed, Jun 22, 2022	161.18	166.27	161.09	164.21
2363	NYSE	ZTS	Tue, Jun 21, 2022	160.27	162.77	160.16	162.01
2362	NYSE	ZTS	Fri, Jun 17, 2022	157.31	161.55	156.82	158.83
2361	NYSE	ZTS	Thu, Jun 16, 2022	156.01	158.13	154.18	157.39
2360	NYSE	ZTS	Wed, Jun 15, 2022	159.14	160.23	155.50	158.07
2359	NYSE	ZTS	Tue, Jun 14, 2022	154.50	158.29	154.50	157.80
2358	NYSE	ZTS	Mon, Jun 13, 2022	157.71	157.99	154.33	155.97
2357	NYSE	ZTS	Fri, Jun 10, 2022	164.12	165.18	161.42	161.49
2356	NYSE	ZTS	Thu, Jun 9, 2022	170.07	171.17	166.37	166.49
2355	NYSE	ZTS	Wed, Jun 8, 2022	173.10	174.59	171.17	171.29
2354	NYSE	ZTS	Tue, Jun 7, 2022	170.70	174.22	170.70	173.78
2353	NYSE	ZTS	Mon, Jun 6, 2022	170.49	172.15	170.00	171.01
2352	NYSE	ZTS	Fri, Jun 3, 2022	170.77	171.06	168.63	169.01
2351	NYSE	ZTS	Thu, Jun 2, 2022	167.66	172.82	166.42	172.70
2350	NYSE	ZTS	Wed, Jun 1, 2022	170.87	171.83	165.67	167.02
2349	NYSE	ZTS	Tue, May 31, 2022	170.68	172.76	168.76	170.93
2348	NYSE	ZTS	Fri, May 27, 2022	167.13	172.13	167.13	172.10
2347	NYSE	ZTS	Thu, May 26, 2022	163.83	166.57	162.91	165.90
2346	NYSE	ZTS	Wed, May 25, 2022	162.45	164.57	161.57	163.03
2345	NYSE	ZTS	Tue, May 24, 2022	162.88	163.87	161.32	163.05
2344	NYSE	ZTS	Mon, May 23, 2022	163.71	164.85	162.35	163.00
2343	NYSE	ZTS	Fri, May 20, 2022	161.61	162.81	159.01	162.56
2342	NYSE	ZTS	Thu, May 19, 2022	158.14	160.35	156.67	158.63
2341	NYSE	ZTS	Wed, May 18, 2022	164.80	165.20	158.10	158.86
2340	NYSE	ZTS	Tue, May 17, 2022	167.84	168.55	165.00	166.43
2339	NYSE	ZTS	Mon, May 16, 2022	164.64	166.21	162.26	165.50
2338	NYSE	ZTS	Fri, May 13, 2022	165.50	168.01	164.20	165.33
2337	NYSE	ZTS	Thu, May 12, 2022	158.34	163.68	158.27	163.08
2336	NYSE	ZTS	Wed, May 11, 2022	161.87	164.11	159.26	159.90
2335	NYSE	ZTS	Tue, May 10, 2022	163.99	164.75	159.08	162.65
2334	NYSE	ZTS	Mon, May 9, 2022	167.00	168.40	161.10	161.81
2333	NYSE	ZTS	Fri, May 6, 2022	169.67	171.34	167.52	169.21
2332	NYSE	ZTS	Thu, May 5, 2022	180.00	180.44	169.48	171.45
2331	NYSE	ZTS	Wed, May 4, 2022	172.18	177.72	168.00	176.86
2330	NYSE	ZTS	Tue, May 3, 2022	174.68	176.87	173.59	175.14
2329	NYSE	ZTS	Mon, May 2, 2022	176.39	177.25	171.55	174.67
2328	NYSE	ZTS	Fri, Apr 29, 2022	180.00	181.86	176.79	177.25
2327	NYSE	ZTS	Thu, Apr 28, 2022	179.08	182.22	178.18	181.31
2326	NYSE	ZTS	Wed, Apr 27, 2022	177.93	180.23	177.06	178.47
2325	NYSE	ZTS	Tue, Apr 26, 2022	178.96	179.68	176.81	176.97
2324	NYSE	ZTS	Mon, Apr 25, 2022	180.69	181.11	176.44	180.30
2323	NYSE	ZTS	Fri, Apr 22, 2022	183.84	185.36	181.58	181.95
2322	NYSE	ZTS	Thu, Apr 21, 2022	188.58	189.08	183.71	184.72
2321	NYSE	ZTS	Wed, Apr 20, 2022	186.00	190.80	185.16	187.78
2320	NYSE	ZTS	Tue, Apr 19, 2022	183.24	186.41	182.78	185.62
2319	NYSE	ZTS	Mon, Apr 18, 2022	186.55	187.22	181.72	182.81
2318	NYSE	ZTS	Thu, Apr 14, 2022	189.90	190.51	186.32	187.30
2317	NYSE	ZTS	Wed, Apr 13, 2022	187.99	190.07	186.05	189.52
2316	NYSE	ZTS	Tue, Apr 12, 2022	192.11	193.31	187.15	187.91
2315	NYSE	ZTS	Mon, Apr 11, 2022	198.97	199.88	192.01	192.50
2314	NYSE	ZTS	Fri, Apr 8, 2022	197.79	201.32	197.59	200.09
2313	NYSE	ZTS	Thu, Apr 7, 2022	191.20	199.34	190.97	197.93
2312	NYSE	ZTS	Wed, Apr 6, 2022	188.16	192.33	186.52	191.38
2311	NYSE	ZTS	Tue, Apr 5, 2022	188.74	190.74	187.69	188.40
2310	NYSE	ZTS	Mon, Apr 4, 2022	191.14	191.98	187.18	188.74
2309	NYSE	ZTS	Fri, Apr 1, 2022	188.77	191.55	186.70	191.11
2308	NYSE	ZTS	Thu, Mar 31, 2022	192.45	194.90	188.49	188.59
2307	NYSE	ZTS	Wed, Mar 30, 2022	191.82	192.78	189.58	191.32
2306	NYSE	ZTS	Tue, Mar 29, 2022	191.89	194.60	191.74	192.28
2305	NYSE	ZTS	Mon, Mar 28, 2022	190.23	191.42	187.60	189.37
2304	NYSE	ZTS	Fri, Mar 25, 2022	190.80	191.58	188.15	189.43
2303	NYSE	ZTS	Thu, Mar 24, 2022	192.01	192.34	189.00	189.57
2302	NYSE	ZTS	Wed, Mar 23, 2022	196.05	196.75	190.85	191.23
2301	NYSE	ZTS	Tue, Mar 22, 2022	195.18	197.38	193.36	196.88
2300	NYSE	ZTS	Mon, Mar 21, 2022	195.21	196.66	192.50	194.71
2299	NYSE	ZTS	Fri, Mar 18, 2022	196.67	197.16	193.37	195.90
2298	NYSE	ZTS	Thu, Mar 17, 2022	192.54	194.66	192.12	193.68
2297	NYSE	ZTS	Wed, Mar 16, 2022	190.70	193.71	187.47	191.92
2296	NYSE	ZTS	Tue, Mar 15, 2022	186.36	189.67	185.63	189.11
2295	NYSE	ZTS	Mon, Mar 14, 2022	186.42	187.26	183.89	184.66
2294	NYSE	ZTS	Fri, Mar 11, 2022	189.95	190.28	185.17	185.29
2293	NYSE	ZTS	Thu, Mar 10, 2022	187.39	189.60	186.14	189.22
2292	NYSE	ZTS	Wed, Mar 9, 2022	185.55	190.70	183.80	189.58
2291	NYSE	ZTS	Tue, Mar 8, 2022	185.77	187.35	181.16	181.39
2290	NYSE	ZTS	Mon, Mar 7, 2022	195.23	195.24	187.90	188.09
2289	NYSE	ZTS	Fri, Mar 4, 2022	194.96	196.96	193.45	196.84
2288	NYSE	ZTS	Thu, Mar 3, 2022	197.15	197.29	194.45	195.87
2287	NYSE	ZTS	Wed, Mar 2, 2022	193.28	197.27	193.15	196.07
2286	NYSE	ZTS	Tue, Mar 1, 2022	193.91	195.00	191.30	192.54
2285	NYSE	ZTS	Mon, Feb 28, 2022	192.54	195.50	191.89	193.65
2284	NYSE	ZTS	Fri, Feb 25, 2022	191.48	195.77	191.28	194.71
2283	NYSE	ZTS	Thu, Feb 24, 2022	184.01	191.70	183.02	190.95
2282	NYSE	ZTS	Wed, Feb 23, 2022	190.87	191.25	186.82	187.06
2281	NYSE	ZTS	Tue, Feb 22, 2022	191.04	192.16	188.83	190.10
2280	NYSE	ZTS	Fri, Feb 18, 2022	193.03	193.23	190.42	191.32
2279	NYSE	ZTS	Thu, Feb 17, 2022	195.18	195.56	192.99	193.07
2278	NYSE	ZTS	Wed, Feb 16, 2022	196.48	197.26	191.26	195.09
2277	NYSE	ZTS	Tue, Feb 15, 2022	197.79	201.45	196.54	197.76
2276	NYSE	ZTS	Mon, Feb 14, 2022	197.95	199.32	194.42	196.43
2275	NYSE	ZTS	Fri, Feb 11, 2022	198.58	201.89	197.37	198.87
2274	NYSE	ZTS	Thu, Feb 10, 2022	198.38	202.40	197.67	199.37
2273	NYSE	ZTS	Wed, Feb 9, 2022	203.12	205.31	201.47	202.29
2272	NYSE	ZTS	Tue, Feb 8, 2022	198.88	201.77	197.85	201.30
2271	NYSE	ZTS	Mon, Feb 7, 2022	199.91	201.99	199.52	200.32
2270	NYSE	ZTS	Fri, Feb 4, 2022	200.01	201.11	197.60	199.54
2269	NYSE	ZTS	Thu, Feb 3, 2022	198.93	201.99	198.93	200.92
2268	NYSE	ZTS	Wed, Feb 2, 2022	198.49	203.41	198.49	202.17
2267	NYSE	ZTS	Tue, Feb 1, 2022	200.99	202.46	196.10	198.87
2266	NYSE	ZTS	Mon, Jan 31, 2022	196.00	200.46	196.00	199.79
2265	NYSE	ZTS	Fri, Jan 28, 2022	188.85	195.58	185.72	195.30
2264	NYSE	ZTS	Thu, Jan 27, 2022	190.34	192.78	187.57	187.66
2263	NYSE	ZTS	Wed, Jan 26, 2022	195.21	196.12	188.70	189.84
2262	NYSE	ZTS	Tue, Jan 25, 2022	198.66	198.66	194.01	195.25
2261	NYSE	ZTS	Mon, Jan 24, 2022	198.05	200.14	191.52	200.07
2260	NYSE	ZTS	Fri, Jan 21, 2022	203.11	203.71	200.28	200.33
2259	NYSE	ZTS	Thu, Jan 20, 2022	201.00	206.25	200.97	201.96
2258	NYSE	ZTS	Wed, Jan 19, 2022	202.84	205.90	200.06	200.58
2257	NYSE	ZTS	Tue, Jan 18, 2022	201.80	204.29	200.33	202.38
2256	NYSE	ZTS	Fri, Jan 14, 2022	206.94	207.40	203.41	206.18
2255	NYSE	ZTS	Thu, Jan 13, 2022	212.47	213.60	206.40	207.00
2254	NYSE	ZTS	Wed, Jan 12, 2022	216.04	216.31	211.16	212.81
2253	NYSE	ZTS	Tue, Jan 11, 2022	212.00	213.15	208.24	212.80
2252	NYSE	ZTS	Mon, Jan 10, 2022	208.12	212.60	206.16	212.60
2251	NYSE	ZTS	Fri, Jan 7, 2022	217.13	217.42	210.78	211.09
2250	NYSE	ZTS	Thu, Jan 6, 2022	215.48	220.56	213.63	217.42
2249	NYSE	ZTS	Wed, Jan 5, 2022	227.00	227.00	215.60	216.56
2248	NYSE	ZTS	Tue, Jan 4, 2022	234.02	234.02	222.14	225.12
2247	NYSE	ZTS	Mon, Jan 3, 2022	242.29	243.24	233.32	234.03
2246	NYSE	ZTS	Fri, Dec 31, 2021	245.16	246.99	243.74	244.03
2245	NYSE	ZTS	Thu, Dec 30, 2021	247.05	249.27	244.96	245.16
2244	NYSE	ZTS	Wed, Dec 29, 2021	244.02	247.85	243.64	247.03
2243	NYSE	ZTS	Tue, Dec 28, 2021	247.00	247.84	243.64	244.25
2242	NYSE	ZTS	Mon, Dec 27, 2021	244.39	246.72	243.08	246.51
2241	NYSE	ZTS	Thu, Dec 23, 2021	241.70	244.39	240.69	242.51
2240	NYSE	ZTS	Wed, Dec 22, 2021	238.14	241.70	237.64	241.57
2239	NYSE	ZTS	Tue, Dec 21, 2021	236.00	237.98	232.58	237.64
2238	NYSE	ZTS	Mon, Dec 20, 2021	233.99	234.55	230.15	234.26
2237	NYSE	ZTS	Fri, Dec 17, 2021	232.58	236.40	232.23	234.31
2236	NYSE	ZTS	Thu, Dec 16, 2021	232.12	234.07	230.80	232.81
2235	NYSE	ZTS	Wed, Dec 15, 2021	230.27	232.26	227.18	232.08
2234	NYSE	ZTS	Tue, Dec 14, 2021	230.00	230.99	226.44	228.07
2233	NYSE	ZTS	Mon, Dec 13, 2021	231.55	233.03	229.00	232.36
2232	NYSE	ZTS	Fri, Dec 10, 2021	229.90	231.91	229.24	231.45
2231	NYSE	ZTS	Thu, Dec 9, 2021	229.50	230.99	227.31	230.16
2230	NYSE	ZTS	Wed, Dec 8, 2021	227.54	229.85	226.74	229.62
2229	NYSE	ZTS	Tue, Dec 7, 2021	225.46	227.48	224.03	225.70
2228	NYSE	ZTS	Mon, Dec 6, 2021	222.89	225.00	220.99	222.97
2227	NYSE	ZTS	Fri, Dec 3, 2021	224.86	226.11	220.48	223.33
2226	NYSE	ZTS	Thu, Dec 2, 2021	220.00	223.95	219.50	223.19
2225	NYSE	ZTS	Wed, Dec 1, 2021	222.35	224.78	219.25	219.66
2224	NYSE	ZTS	Tue, Nov 30, 2021	222.80	226.35	220.52	222.04
2223	NYSE	ZTS	Mon, Nov 29, 2021	221.45	225.56	220.69	223.55
2222	NYSE	ZTS	Fri, Nov 26, 2021	220.68	225.96	218.50	219.32
2221	NYSE	ZTS	Wed, Nov 24, 2021	223.64	224.96	221.07	223.17
2220	NYSE	ZTS	Tue, Nov 23, 2021	223.09	225.31	220.90	223.66
2219	NYSE	ZTS	Mon, Nov 22, 2021	226.70	228.89	224.34	224.34
2218	NYSE	ZTS	Fri, Nov 19, 2021	226.50	228.33	224.20	226.43
2217	NYSE	ZTS	Thu, Nov 18, 2021	224.32	226.33	223.52	225.54
2216	NYSE	ZTS	Wed, Nov 17, 2021	221.00	222.61	217.43	221.87
2215	NYSE	ZTS	Tue, Nov 16, 2021	216.05	221.55	216.05	220.18
2214	NYSE	ZTS	Mon, Nov 15, 2021	217.15	217.31	215.65	216.06
2213	NYSE	ZTS	Fri, Nov 12, 2021	216.71	217.61	215.42	216.85
2212	NYSE	ZTS	Thu, Nov 11, 2021	216.98	217.32	215.38	215.69
2211	NYSE	ZTS	Wed, Nov 10, 2021	219.46	220.81	216.03	216.58
2210	NYSE	ZTS	Tue, Nov 9, 2021	217.69	220.36	217.36	220.22
2209	NYSE	ZTS	Mon, Nov 8, 2021	218.12	218.39	215.76	217.80
2208	NYSE	ZTS	Fri, Nov 5, 2021	218.00	218.49	214.72	216.73
2207	NYSE	ZTS	Thu, Nov 4, 2021	214.00	217.90	213.00	217.77
2206	NYSE	ZTS	Wed, Nov 3, 2021	211.91	213.00	208.78	211.13
2205	NYSE	ZTS	Tue, Nov 2, 2021	214.76	215.39	211.31	212.20
2204	NYSE	ZTS	Mon, Nov 1, 2021	215.82	217.64	212.96	213.60
2203	NYSE	ZTS	Fri, Oct 29, 2021	213.16	216.92	212.74	216.20
2202	NYSE	ZTS	Thu, Oct 28, 2021	209.84	213.42	209.58	212.67
2201	NYSE	ZTS	Wed, Oct 27, 2021	210.26	211.07	209.00	209.33
2200	NYSE	ZTS	Tue, Oct 26, 2021	211.00	211.74	208.00	210.52
2199	NYSE	ZTS	Mon, Oct 25, 2021	208.81	211.77	207.10	211.52
2198	NYSE	ZTS	Fri, Oct 22, 2021	208.03	209.08	206.84	208.51
2197	NYSE	ZTS	Thu, Oct 21, 2021	207.08	208.78	205.31	208.62
2196	NYSE	ZTS	Wed, Oct 20, 2021	205.85	206.61	204.84	206.31
2195	NYSE	ZTS	Tue, Oct 19, 2021	203.80	206.17	203.72	204.44
2194	NYSE	ZTS	Mon, Oct 18, 2021	201.98	202.93	200.76	202.73
2193	NYSE	ZTS	Fri, Oct 15, 2021	201.13	202.80	200.12	202.22
2192	NYSE	ZTS	Thu, Oct 14, 2021	198.82	201.77	198.82	200.39
2191	NYSE	ZTS	Wed, Oct 13, 2021	196.97	198.95	195.79	197.46
2190	NYSE	ZTS	Tue, Oct 12, 2021	198.89	199.37	195.77	197.15
2189	NYSE	ZTS	Mon, Oct 11, 2021	197.56	199.10	196.03	197.65
2188	NYSE	ZTS	Fri, Oct 8, 2021	200.00	200.66	196.47	197.88
2187	NYSE	ZTS	Thu, Oct 7, 2021	196.95	201.44	196.95	199.01
2186	NYSE	ZTS	Wed, Oct 6, 2021	195.67	196.07	193.45	195.78
2185	NYSE	ZTS	Tue, Oct 5, 2021	195.22	197.50	193.66	196.46
2184	NYSE	ZTS	Mon, Oct 4, 2021	195.18	195.99	190.93	193.69
2183	NYSE	ZTS	Fri, Oct 1, 2021	194.14	197.70	192.43	196.19
2182	NYSE	ZTS	Thu, Sep 30, 2021	195.94	198.12	194.05	194.14
2181	NYSE	ZTS	Wed, Sep 29, 2021	194.71	196.64	192.59	194.99
2180	NYSE	ZTS	Tue, Sep 28, 2021	196.01	196.25	191.33	192.77
2179	NYSE	ZTS	Mon, Sep 27, 2021	204.01	204.01	196.52	197.80
2178	NYSE	ZTS	Fri, Sep 24, 2021	204.44	205.58	203.76	204.73
2177	NYSE	ZTS	Thu, Sep 23, 2021	202.17	205.98	202.17	204.71
2176	NYSE	ZTS	Wed, Sep 22, 2021	202.48	203.58	200.34	201.35
2175	NYSE	ZTS	Tue, Sep 21, 2021	199.58	201.80	199.14	201.01
2174	NYSE	ZTS	Mon, Sep 20, 2021	196.67	199.88	195.79	198.62
2173	NYSE	ZTS	Fri, Sep 17, 2021	200.53	202.53	197.88	198.49
2172	NYSE	ZTS	Thu, Sep 16, 2021	204.03	204.19	201.40	202.77
2171	NYSE	ZTS	Wed, Sep 15, 2021	203.70	205.18	202.37	203.96
2170	NYSE	ZTS	Tue, Sep 14, 2021	205.00	206.50	203.37	203.55
2169	NYSE	ZTS	Mon, Sep 13, 2021	208.55	208.99	202.21	205.00
2168	NYSE	ZTS	Fri, Sep 10, 2021	206.71	207.85	206.34	207.00
2167	NYSE	ZTS	Thu, Sep 9, 2021	209.50	210.00	205.86	206.02
2166	NYSE	ZTS	Wed, Sep 8, 2021	207.00	209.41	206.50	209.33
2165	NYSE	ZTS	Tue, Sep 7, 2021	209.48	209.87	205.46	207.81
2164	NYSE	ZTS	Fri, Sep 3, 2021	208.22	210.10	207.15	209.69
2163	NYSE	ZTS	Thu, Sep 2, 2021	207.43	209.26	206.72	209.22
2162	NYSE	ZTS	Wed, Sep 1, 2021	204.56	206.47	203.48	206.44
2161	NYSE	ZTS	Tue, Aug 31, 2021	205.81	206.08	203.08	204.56
2160	NYSE	ZTS	Mon, Aug 30, 2021	203.82	206.99	203.80	205.89
2159	NYSE	ZTS	Fri, Aug 27, 2021	204.68	206.19	203.23	203.82
2158	NYSE	ZTS	Thu, Aug 26, 2021	204.80	205.49	203.36	204.02
2157	NYSE	ZTS	Wed, Aug 25, 2021	204.39	205.08	202.98	204.43
2156	NYSE	ZTS	Tue, Aug 24, 2021	206.09	206.96	204.49	204.99
2155	NYSE	ZTS	Mon, Aug 23, 2021	207.71	208.56	205.99	206.47
2154	NYSE	ZTS	Fri, Aug 20, 2021	206.62	208.26	206.61	207.05
2153	NYSE	ZTS	Thu, Aug 19, 2021	203.01	208.05	202.68	206.44
2152	NYSE	ZTS	Wed, Aug 18, 2021	206.23	206.82	203.16	203.33
2151	NYSE	ZTS	Tue, Aug 17, 2021	204.55	206.72	204.55	206.60
2150	NYSE	ZTS	Mon, Aug 16, 2021	201.61	204.85	201.03	204.78
2149	NYSE	ZTS	Fri, Aug 13, 2021	200.51	201.61	199.59	201.48
2148	NYSE	ZTS	Thu, Aug 12, 2021	197.50	200.42	197.18	199.84
2147	NYSE	ZTS	Wed, Aug 11, 2021	198.48	199.89	196.96	197.41
2146	NYSE	ZTS	Tue, Aug 10, 2021	200.18	200.88	198.19	198.76
2145	NYSE	ZTS	Mon, Aug 9, 2021	202.37	202.96	198.67	199.72
2144	NYSE	ZTS	Fri, Aug 6, 2021	204.20	204.20	200.13	201.88
2143	NYSE	ZTS	Thu, Aug 5, 2021	198.00	203.97	195.61	203.84
2142	NYSE	ZTS	Wed, Aug 4, 2021	204.17	207.00	203.25	204.79
2141	NYSE	ZTS	Tue, Aug 3, 2021	203.00	204.33	202.27	204.10
2140	NYSE	ZTS	Mon, Aug 2, 2021	203.48	204.41	201.34	202.11
2139	NYSE	ZTS	Fri, Jul 30, 2021	202.46	204.20	202.23	202.70
2138	NYSE	ZTS	Thu, Jul 29, 2021	203.98	205.67	203.62	204.12
2137	NYSE	ZTS	Wed, Jul 28, 2021	202.29	203.91	201.59	203.27
2136	NYSE	ZTS	Tue, Jul 27, 2021	201.32	202.70	201.02	201.87
2135	NYSE	ZTS	Mon, Jul 26, 2021	202.61	202.84	200.17	200.82
2134	NYSE	ZTS	Fri, Jul 23, 2021	201.74	203.94	200.65	203.59
2133	NYSE	ZTS	Thu, Jul 22, 2021	198.53	200.91	198.35	200.54
2132	NYSE	ZTS	Wed, Jul 21, 2021	200.87	200.87	197.11	198.04
2131	NYSE	ZTS	Tue, Jul 20, 2021	197.24	201.45	197.24	200.11
2130	NYSE	ZTS	Mon, Jul 19, 2021	198.47	199.50	195.56	197.58
2129	NYSE	ZTS	Fri, Jul 16, 2021	199.89	200.24	197.55	199.68
2128	NYSE	ZTS	Thu, Jul 15, 2021	201.28	201.28	199.02	200.24
2127	NYSE	ZTS	Wed, Jul 14, 2021	200.06	202.04	199.55	201.28
2126	NYSE	ZTS	Tue, Jul 13, 2021	198.61	200.57	198.20	199.31
2125	NYSE	ZTS	Mon, Jul 12, 2021	197.91	199.30	197.47	198.33
2124	NYSE	ZTS	Fri, Jul 9, 2021	197.12	198.40	196.16	197.50
2123	NYSE	ZTS	Thu, Jul 8, 2021	195.80	197.25	193.38	196.96
2122	NYSE	ZTS	Wed, Jul 7, 2021	195.21	197.63	193.30	197.40
2121	NYSE	ZTS	Tue, Jul 6, 2021	191.61	194.33	191.61	194.02
2120	NYSE	ZTS	Fri, Jul 2, 2021	189.87	193.04	189.76	192.70
2119	NYSE	ZTS	Thu, Jul 1, 2021	187.00	189.46	186.61	189.29
2118	NYSE	ZTS	Wed, Jun 30, 2021	188.11	188.53	185.58	186.36
2117	NYSE	ZTS	Tue, Jun 29, 2021	187.09	188.19	186.09	187.99
2116	NYSE	ZTS	Mon, Jun 28, 2021	187.34	187.93	185.64	187.08
2115	NYSE	ZTS	Fri, Jun 25, 2021	185.50	187.29	184.50	187.23
2114	NYSE	ZTS	Thu, Jun 24, 2021	186.92	187.37	184.98	185.38
2113	NYSE	ZTS	Wed, Jun 23, 2021	186.00	186.55	185.28	186.12
2112	NYSE	ZTS	Tue, Jun 22, 2021	186.53	187.00	185.88	186.62
2111	NYSE	ZTS	Mon, Jun 21, 2021	185.55	187.32	183.66	186.60
2110	NYSE	ZTS	Fri, Jun 18, 2021	184.75	186.94	184.49	185.39
2109	NYSE	ZTS	Thu, Jun 17, 2021	184.09	186.93	183.78	186.44
2108	NYSE	ZTS	Wed, Jun 16, 2021	186.00	186.84	183.36	184.11
2107	NYSE	ZTS	Tue, Jun 15, 2021	184.66	186.10	183.89	185.67
2106	NYSE	ZTS	Mon, Jun 14, 2021	182.07	184.77	181.19	184.58
2105	NYSE	ZTS	Fri, Jun 11, 2021	182.00	182.64	179.61	182.20
2104	NYSE	ZTS	Thu, Jun 10, 2021	176.98	182.85	176.98	182.10
2103	NYSE	ZTS	Wed, Jun 9, 2021	175.40	176.91	174.65	176.69
2102	NYSE	ZTS	Tue, Jun 8, 2021	175.89	176.22	173.13	174.10
2101	NYSE	ZTS	Mon, Jun 7, 2021	175.41	176.74	174.49	175.10
2100	NYSE	ZTS	Fri, Jun 4, 2021	174.83	176.08	174.07	175.20
2099	NYSE	ZTS	Thu, Jun 3, 2021	172.37	174.52	171.88	173.82
2098	NYSE	ZTS	Wed, Jun 2, 2021	174.00	174.94	172.23	172.95
2097	NYSE	ZTS	Tue, Jun 1, 2021	177.36	177.48	173.83	174.19
2096	NYSE	ZTS	Fri, May 28, 2021	176.20	178.15	175.57	176.68
2095	NYSE	ZTS	Thu, May 27, 2021	175.00	176.51	174.34	174.67
2094	NYSE	ZTS	Wed, May 26, 2021	178.01	178.49	174.78	175.32
2093	NYSE	ZTS	Tue, May 25, 2021	176.00	176.73	174.46	176.62
2092	NYSE	ZTS	Mon, May 24, 2021	177.05	178.71	175.98	176.40
2091	NYSE	ZTS	Fri, May 21, 2021	176.55	177.71	175.11	176.02
2090	NYSE	ZTS	Thu, May 20, 2021	171.52	175.98	170.78	175.80
2089	NYSE	ZTS	Wed, May 19, 2021	169.05	171.35	167.81	171.28
2088	NYSE	ZTS	Tue, May 18, 2021	169.27	170.98	168.63	170.11
2087	NYSE	ZTS	Mon, May 17, 2021	172.25	172.98	170.04	170.27
2086	NYSE	ZTS	Fri, May 14, 2021	171.71	172.98	170.85	172.29
2085	NYSE	ZTS	Thu, May 13, 2021	168.37	171.27	167.83	170.85
2084	NYSE	ZTS	Wed, May 12, 2021	169.53	170.36	167.46	168.04
2083	NYSE	ZTS	Tue, May 11, 2021	169.90	171.15	169.29	170.23
2082	NYSE	ZTS	Mon, May 10, 2021	172.00	173.24	170.77	171.17
2081	NYSE	ZTS	Fri, May 7, 2021	169.19	173.26	169.00	171.55
2080	NYSE	ZTS	Thu, May 6, 2021	167.25	168.63	165.22	167.52
2079	NYSE	ZTS	Wed, May 5, 2021	174.20	174.30	172.34	173.86
2078	NYSE	ZTS	Tue, May 4, 2021	174.43	174.82	172.42	173.77
2077	NYSE	ZTS	Mon, May 3, 2021	174.70	176.23	173.35	175.24
2076	NYSE	ZTS	Fri, Apr 30, 2021	173.70	174.85	172.52	173.03
2075	NYSE	ZTS	Thu, Apr 29, 2021	172.09	174.84	171.76	174.52
2074	NYSE	ZTS	Wed, Apr 28, 2021	169.63	172.17	169.43	171.72
2073	NYSE	ZTS	Tue, Apr 27, 2021	169.59	170.79	169.12	169.75
2072	NYSE	ZTS	Mon, Apr 26, 2021	170.88	171.18	169.01	169.80
2071	NYSE	ZTS	Fri, Apr 23, 2021	169.00	171.30	168.53	170.54
2070	NYSE	ZTS	Thu, Apr 22, 2021	169.71	170.11	167.84	169.07
2069	NYSE	ZTS	Wed, Apr 21, 2021	169.58	171.16	168.88	170.15
2068	NYSE	ZTS	Tue, Apr 20, 2021	167.95	169.70	167.55	168.74
2067	NYSE	ZTS	Mon, Apr 19, 2021	167.50	168.27	166.59	167.85
2066	NYSE	ZTS	Fri, Apr 16, 2021	166.27	168.27	166.00	167.63
2065	NYSE	ZTS	Thu, Apr 15, 2021	163.93	166.40	163.93	165.45
2064	NYSE	ZTS	Wed, Apr 14, 2021	164.01	164.84	162.63	163.08
2063	NYSE	ZTS	Tue, Apr 13, 2021	162.20	164.00	161.49	163.47
2062	NYSE	ZTS	Mon, Apr 12, 2021	160.07	163.15	158.52	162.51
2061	NYSE	ZTS	Fri, Apr 9, 2021	160.11	160.95	158.46	159.85
2060	NYSE	ZTS	Thu, Apr 8, 2021	158.90	160.77	158.63	160.00
2059	NYSE	ZTS	Wed, Apr 7, 2021	155.70	158.18	155.70	157.88
2058	NYSE	ZTS	Tue, Apr 6, 2021	158.83	159.20	155.41	155.90
2057	NYSE	ZTS	Mon, Apr 5, 2021	158.56	159.30	157.69	158.41
2056	NYSE	ZTS	Thu, Apr 1, 2021	157.71	158.81	156.26	157.89
2055	NYSE	ZTS	Wed, Mar 31, 2021	157.53	158.63	156.93	157.48
2054	NYSE	ZTS	Tue, Mar 30, 2021	157.31	158.27	156.50	157.04
2053	NYSE	ZTS	Mon, Mar 29, 2021	155.76	159.12	155.51	158.39
2052	NYSE	ZTS	Fri, Mar 26, 2021	153.13	156.19	152.63	156.15
2051	NYSE	ZTS	Thu, Mar 25, 2021	156.09	156.09	151.73	152.88
2050	NYSE	ZTS	Wed, Mar 24, 2021	155.33	157.25	155.28	155.43
2049	NYSE	ZTS	Tue, Mar 23, 2021	155.68	157.25	153.99	156.04
2048	NYSE	ZTS	Mon, Mar 22, 2021	153.04	155.91	152.60	155.63
2047	NYSE	ZTS	Fri, Mar 19, 2021	152.60	154.90	151.98	153.12
2046	NYSE	ZTS	Thu, Mar 18, 2021	155.30	155.96	151.76	152.42
2045	NYSE	ZTS	Wed, Mar 17, 2021	154.18	160.38	153.60	156.17
2044	NYSE	ZTS	Tue, Mar 16, 2021	155.15	156.36	154.40	155.03
2043	NYSE	ZTS	Mon, Mar 15, 2021	152.77	155.50	152.50	154.84
2042	NYSE	ZTS	Fri, Mar 12, 2021	152.20	152.85	150.68	152.57
2041	NYSE	ZTS	Thu, Mar 11, 2021	152.66	153.55	152.19	152.36
2040	NYSE	ZTS	Wed, Mar 10, 2021	150.45	152.70	148.58	151.09
2039	NYSE	ZTS	Tue, Mar 9, 2021	147.50	153.49	147.35	150.14
2038	NYSE	ZTS	Mon, Mar 8, 2021	148.01	149.60	145.02	145.15
2037	NYSE	ZTS	Fri, Mar 5, 2021	145.25	146.04	141.41	145.68
2036	NYSE	ZTS	Thu, Mar 4, 2021	148.61	149.00	142.22	144.00
2035	NYSE	ZTS	Wed, Mar 3, 2021	155.35	155.81	149.19	149.32
2034	NYSE	ZTS	Tue, Mar 2, 2021	158.39	159.55	155.53	157.05
2033	NYSE	ZTS	Mon, Mar 1, 2021	156.11	159.95	155.93	157.69
2032	NYSE	ZTS	Fri, Feb 26, 2021	157.14	157.46	154.95	155.24
2031	NYSE	ZTS	Thu, Feb 25, 2021	158.50	159.45	155.75	156.48
2030	NYSE	ZTS	Wed, Feb 24, 2021	161.19	161.61	158.84	159.05
2029	NYSE	ZTS	Tue, Feb 23, 2021	160.37	161.80	159.24	159.52
2028	NYSE	ZTS	Mon, Feb 22, 2021	159.00	161.01	158.26	160.16
2027	NYSE	ZTS	Fri, Feb 19, 2021	167.88	168.03	159.41	160.00
2026	NYSE	ZTS	Thu, Feb 18, 2021	167.71	170.07	165.72	167.95
2025	NYSE	ZTS	Wed, Feb 17, 2021	165.82	169.85	165.00	168.90
2024	NYSE	ZTS	Tue, Feb 16, 2021	167.98	169.89	163.63	166.32
2023	NYSE	ZTS	Fri, Feb 12, 2021	163.61	167.75	163.61	166.71
2022	NYSE	ZTS	Thu, Feb 11, 2021	161.15	164.73	160.40	164.44
2021	NYSE	ZTS	Wed, Feb 10, 2021	161.25	162.73	160.17	160.62
2020	NYSE	ZTS	Tue, Feb 9, 2021	159.81	161.80	159.01	159.83
2019	NYSE	ZTS	Mon, Feb 8, 2021	160.40	161.89	158.50	160.02
2018	NYSE	ZTS	Fri, Feb 5, 2021	157.89	160.27	157.60	159.28
2017	NYSE	ZTS	Thu, Feb 4, 2021	155.35	157.26	154.58	157.13
2016	NYSE	ZTS	Wed, Feb 3, 2021	157.32	158.29	155.09	155.23
2015	NYSE	ZTS	Tue, Feb 2, 2021	157.55	159.69	157.27	157.39
2014	NYSE	ZTS	Mon, Feb 1, 2021	156.20	157.04	154.25	155.58
2013	NYSE	ZTS	Fri, Jan 29, 2021	155.65	156.57	152.30	154.25
2012	NYSE	ZTS	Thu, Jan 28, 2021	154.30	160.65	154.25	156.53
2011	NYSE	ZTS	Wed, Jan 27, 2021	157.99	158.28	152.55	153.15
2010	NYSE	ZTS	Tue, Jan 26, 2021	161.35	161.64	158.56	159.71
2009	NYSE	ZTS	Mon, Jan 25, 2021	162.56	163.19	160.43	161.34
2008	NYSE	ZTS	Fri, Jan 22, 2021	164.65	165.20	162.64	163.33
2007	NYSE	ZTS	Thu, Jan 21, 2021	162.47	165.75	162.47	164.46
2006	NYSE	ZTS	Wed, Jan 20, 2021	162.56	164.20	161.83	163.36
2005	NYSE	ZTS	Tue, Jan 19, 2021	162.37	163.95	161.25	162.57
2004	NYSE	ZTS	Fri, Jan 15, 2021	161.43	162.10	159.62	161.31
2003	NYSE	ZTS	Thu, Jan 14, 2021	162.56	163.38	160.90	160.96
2002	NYSE	ZTS	Wed, Jan 13, 2021	165.10	166.05	161.64	161.95
2001	NYSE	ZTS	Tue, Jan 12, 2021	169.02	169.75	164.26	166.12
2000	NYSE	ZTS	Mon, Jan 11, 2021	167.90	170.49	167.58	169.39
1999	NYSE	ZTS	Fri, Jan 8, 2021	167.40	169.88	166.69	168.11
1998	NYSE	ZTS	Thu, Jan 7, 2021	167.45	168.80	166.70	167.00
1997	NYSE	ZTS	Wed, Jan 6, 2021	162.92	167.91	162.67	167.15
1996	NYSE	ZTS	Tue, Jan 5, 2021	163.15	165.29	162.50	164.73
1995	NYSE	ZTS	Mon, Jan 4, 2021	166.00	166.24	160.72	163.59
1994	NYSE	ZTS	Thu, Dec 31, 2020	164.50	165.68	163.23	165.50
1993	NYSE	ZTS	Wed, Dec 30, 2020	163.51	164.80	163.16	164.27
1992	NYSE	ZTS	Tue, Dec 29, 2020	163.21	165.10	162.40	163.12
1991	NYSE	ZTS	Mon, Dec 28, 2020	161.44	162.83	160.31	162.39
1990	NYSE	ZTS	Thu, Dec 24, 2020	159.92	161.87	159.85	160.72
1989	NYSE	ZTS	Wed, Dec 23, 2020	162.00	162.98	159.84	159.85
1988	NYSE	ZTS	Tue, Dec 22, 2020	160.53	162.38	159.64	161.83
1987	NYSE	ZTS	Mon, Dec 21, 2020	160.74	161.56	158.30	160.84
1986	NYSE	ZTS	Fri, Dec 18, 2020	162.65	164.54	161.05	163.63
1985	NYSE	ZTS	Thu, Dec 17, 2020	161.89	163.97	161.24	162.70
1984	NYSE	ZTS	Wed, Dec 16, 2020	162.36	163.33	160.54	160.62
1983	NYSE	ZTS	Tue, Dec 15, 2020	160.29	162.11	158.36	161.96
1982	NYSE	ZTS	Mon, Dec 14, 2020	160.10	162.87	159.09	159.50
1981	NYSE	ZTS	Fri, Dec 11, 2020	157.55	159.62	157.16	159.53
1980	NYSE	ZTS	Thu, Dec 10, 2020	159.45	160.47	157.89	158.12
1979	NYSE	ZTS	Wed, Dec 9, 2020	159.69	160.17	157.66	158.70
1978	NYSE	ZTS	Tue, Dec 8, 2020	156.87	159.50	156.47	158.99
1977	NYSE	ZTS	Mon, Dec 7, 2020	157.56	159.20	157.56	158.45
1976	NYSE	ZTS	Fri, Dec 4, 2020	157.16	158.22	156.66	157.95
1975	NYSE	ZTS	Thu, Dec 3, 2020	158.58	159.09	156.44	157.07
1974	NYSE	ZTS	Wed, Dec 2, 2020	161.00	161.84	158.48	158.95
1973	NYSE	ZTS	Tue, Dec 1, 2020	161.64	162.48	159.99	161.36
1972	NYSE	ZTS	Mon, Nov 30, 2020	162.48	162.48	159.65	160.38
1971	NYSE	ZTS	Fri, Nov 27, 2020	161.62	162.19	160.29	161.47
1970	NYSE	ZTS	Wed, Nov 25, 2020	161.99	162.68	159.25	160.19
1969	NYSE	ZTS	Tue, Nov 24, 2020	164.39	166.25	160.47	161.06
1968	NYSE	ZTS	Mon, Nov 23, 2020	166.15	167.21	162.14	164.34
1967	NYSE	ZTS	Fri, Nov 20, 2020	166.86	168.16	166.14	166.20
1966	NYSE	ZTS	Thu, Nov 19, 2020	164.07	166.94	163.54	166.31
1965	NYSE	ZTS	Wed, Nov 18, 2020	165.10	166.33	163.42	163.50
1964	NYSE	ZTS	Tue, Nov 17, 2020	164.49	166.11	164.07	165.43
1963	NYSE	ZTS	Mon, Nov 16, 2020	166.37	168.52	164.60	165.29
1962	NYSE	ZTS	Fri, Nov 13, 2020	165.46	167.03	164.51	165.78
1961	NYSE	ZTS	Thu, Nov 12, 2020	164.16	166.60	163.79	165.19
1960	NYSE	ZTS	Wed, Nov 11, 2020	164.99	165.92	163.33	164.95
1959	NYSE	ZTS	Tue, Nov 10, 2020	166.04	166.96	160.49	162.56
1958	NYSE	ZTS	Mon, Nov 9, 2020	175.46	176.41	165.01	165.20
1957	NYSE	ZTS	Fri, Nov 6, 2020	172.00	172.62	166.26	169.25
1956	NYSE	ZTS	Thu, Nov 5, 2020	174.68	176.64	170.38	170.90
1955	NYSE	ZTS	Wed, Nov 4, 2020	165.99	176.17	165.97	174.35
1954	NYSE	ZTS	Tue, Nov 3, 2020	164.64	165.49	162.90	163.14
1953	NYSE	ZTS	Mon, Nov 2, 2020	161.31	163.26	160.71	162.89
1952	NYSE	ZTS	Fri, Oct 30, 2020	160.02	161.32	156.25	158.55
1951	NYSE	ZTS	Thu, Oct 29, 2020	159.46	162.45	158.13	161.19
1950	NYSE	ZTS	Wed, Oct 28, 2020	159.76	161.51	158.16	158.69
1949	NYSE	ZTS	Tue, Oct 27, 2020	160.84	164.48	160.63	162.47
1948	NYSE	ZTS	Mon, Oct 26, 2020	162.00	162.95	158.96	160.48
1947	NYSE	ZTS	Fri, Oct 23, 2020	163.10	164.61	162.25	163.49
1946	NYSE	ZTS	Thu, Oct 22, 2020	161.37	163.23	161.25	162.38
1945	NYSE	ZTS	Wed, Oct 21, 2020	159.50	162.13	159.50	161.18
1944	NYSE	ZTS	Tue, Oct 20, 2020	160.28	161.54	159.12	159.69
1943	NYSE	ZTS	Mon, Oct 19, 2020	164.62	165.00	159.42	159.79
1942	NYSE	ZTS	Fri, Oct 16, 2020	163.98	165.85	163.32	163.55
1941	NYSE	ZTS	Thu, Oct 15, 2020	162.05	163.23	161.21	162.99
1940	NYSE	ZTS	Wed, Oct 14, 2020	166.54	166.70	162.79	163.66
1939	NYSE	ZTS	Tue, Oct 13, 2020	167.84	168.06	165.31	165.32
1938	NYSE	ZTS	Mon, Oct 12, 2020	167.08	168.96	166.19	168.55
1937	NYSE	ZTS	Fri, Oct 9, 2020	163.98	165.64	162.86	165.43
1936	NYSE	ZTS	Thu, Oct 8, 2020	161.93	163.56	159.89	163.17
1935	NYSE	ZTS	Wed, Oct 7, 2020	161.70	163.49	158.95	159.91
1934	NYSE	ZTS	Tue, Oct 6, 2020	164.50	164.50	160.84	161.52
1933	NYSE	ZTS	Mon, Oct 5, 2020	164.11	165.07	162.53	163.45
1932	NYSE	ZTS	Fri, Oct 2, 2020	162.38	164.71	162.00	163.55
1931	NYSE	ZTS	Thu, Oct 1, 2020	166.23	166.78	163.10	164.03
1930	NYSE	ZTS	Wed, Sep 30, 2020	162.92	166.79	162.75	165.37
1929	NYSE	ZTS	Tue, Sep 29, 2020	161.62	163.41	161.44	162.48
1928	NYSE	ZTS	Mon, Sep 28, 2020	162.16	164.34	161.16	161.32
1927	NYSE	ZTS	Fri, Sep 25, 2020	157.43	161.46	157.25	160.84
1926	NYSE	ZTS	Thu, Sep 24, 2020	158.84	159.51	156.53	157.98
1925	NYSE	ZTS	Wed, Sep 23, 2020	161.97	162.67	159.12	159.33
1924	NYSE	ZTS	Tue, Sep 22, 2020	160.35	162.48	160.10	161.51
1923	NYSE	ZTS	Mon, Sep 21, 2020	159.34	161.07	157.42	160.97
1922	NYSE	ZTS	Fri, Sep 18, 2020	160.11	161.97	159.12	160.87
1921	NYSE	ZTS	Thu, Sep 17, 2020	160.42	160.51	158.00	160.47
1920	NYSE	ZTS	Wed, Sep 16, 2020	163.52	163.99	161.13	161.25
1919	NYSE	ZTS	Tue, Sep 15, 2020	162.25	163.91	161.70	162.28
1918	NYSE	ZTS	Mon, Sep 14, 2020	159.94	161.97	159.61	160.86
1917	NYSE	ZTS	Fri, Sep 11, 2020	159.00	159.62	157.85	158.59
1916	NYSE	ZTS	Thu, Sep 10, 2020	158.90	161.52	157.21	158.10
1915	NYSE	ZTS	Wed, Sep 9, 2020	155.20	160.70	155.20	158.91
1914	NYSE	ZTS	Tue, Sep 8, 2020	156.23	156.27	152.50	153.51
1913	NYSE	ZTS	Fri, Sep 4, 2020	159.16	160.21	155.29	157.24
1912	NYSE	ZTS	Thu, Sep 3, 2020	165.28	165.52	157.37	158.80
1911	NYSE	ZTS	Wed, Sep 2, 2020	162.10	165.82	161.82	165.33
1910	NYSE	ZTS	Tue, Sep 1, 2020	160.71	162.14	159.98	162.05
1909	NYSE	ZTS	Mon, Aug 31, 2020	159.85	161.58	159.26	160.10
1908	NYSE	ZTS	Fri, Aug 28, 2020	159.41	160.18	158.59	160.00
1907	NYSE	ZTS	Thu, Aug 27, 2020	160.00	161.03	158.57	159.61
1906	NYSE	ZTS	Wed, Aug 26, 2020	157.58	160.41	157.22	159.76
1905	NYSE	ZTS	Tue, Aug 25, 2020	157.99	158.87	156.64	158.58
1904	NYSE	ZTS	Mon, Aug 24, 2020	159.75	159.75	156.21	156.76
1903	NYSE	ZTS	Fri, Aug 21, 2020	158.76	159.22	157.19	158.37
1902	NYSE	ZTS	Thu, Aug 20, 2020	158.03	158.89	157.09	158.54
1901	NYSE	ZTS	Wed, Aug 19, 2020	160.04	160.98	158.37	158.58
1900	NYSE	ZTS	Tue, Aug 18, 2020	157.51	160.53	157.09	160.17
1899	NYSE	ZTS	Mon, Aug 17, 2020	157.92	158.58	156.81	157.42
1898	NYSE	ZTS	Fri, Aug 14, 2020	158.67	158.77	155.74	157.05
1897	NYSE	ZTS	Thu, Aug 13, 2020	158.67	159.87	158.05	158.87
1896	NYSE	ZTS	Wed, Aug 12, 2020	157.31	160.86	156.89	159.36
1895	NYSE	ZTS	Tue, Aug 11, 2020	158.87	159.48	156.66	156.93
1894	NYSE	ZTS	Mon, Aug 10, 2020	159.33	159.93	157.19	158.09
1893	NYSE	ZTS	Fri, Aug 7, 2020	161.95	162.00	157.41	158.88
1892	NYSE	ZTS	Thu, Aug 6, 2020	158.46	163.98	157.72	161.33
1891	NYSE	ZTS	Wed, Aug 5, 2020	156.00	158.37	155.78	157.72
1890	NYSE	ZTS	Tue, Aug 4, 2020	154.00	155.91	153.19	155.64
1889	NYSE	ZTS	Mon, Aug 3, 2020	152.19	155.42	151.73	154.51
1888	NYSE	ZTS	Fri, Jul 31, 2020	148.81	151.91	148.47	151.68
1887	NYSE	ZTS	Thu, Jul 30, 2020	146.03	149.49	146.01	149.11
1886	NYSE	ZTS	Wed, Jul 29, 2020	146.38	148.18	146.04	147.59
1885	NYSE	ZTS	Tue, Jul 28, 2020	147.10	147.80	145.72	145.98
1884	NYSE	ZTS	Mon, Jul 27, 2020	144.20	147.08	143.74	146.92
1883	NYSE	ZTS	Fri, Jul 24, 2020	143.71	144.34	141.88	144.22
1882	NYSE	ZTS	Thu, Jul 23, 2020	145.51	147.09	143.63	144.07
1881	NYSE	ZTS	Wed, Jul 22, 2020	145.41	146.10	144.05	145.11
1880	NYSE	ZTS	Tue, Jul 21, 2020	146.50	147.00	144.17	145.01
1879	NYSE	ZTS	Mon, Jul 20, 2020	145.09	146.69	144.32	145.97
1878	NYSE	ZTS	Fri, Jul 17, 2020	143.80	145.28	142.23	144.66
1877	NYSE	ZTS	Thu, Jul 16, 2020	142.60	142.96	141.47	142.94
1876	NYSE	ZTS	Wed, Jul 15, 2020	141.56	143.79	141.04	142.72
1875	NYSE	ZTS	Tue, Jul 14, 2020	138.23	140.61	138.16	140.40
1874	NYSE	ZTS	Mon, Jul 13, 2020	138.46	141.71	138.12	138.31
1873	NYSE	ZTS	Fri, Jul 10, 2020	137.42	137.83	135.62	137.10
1872	NYSE	ZTS	Thu, Jul 9, 2020	138.81	139.56	135.34	137.68
1871	NYSE	ZTS	Wed, Jul 8, 2020	138.72	139.69	137.43	138.81
1870	NYSE	ZTS	Tue, Jul 7, 2020	138.33	140.56	138.11	138.44
1869	NYSE	ZTS	Mon, Jul 6, 2020	138.57	139.60	137.96	138.60
1868	NYSE	ZTS	Thu, Jul 2, 2020	138.58	139.05	137.37	137.66
1867	NYSE	ZTS	Wed, Jul 1, 2020	137.29	138.97	136.70	137.19
1866	NYSE	ZTS	Tue, Jun 30, 2020	132.10	137.82	132.06	137.04
1865	NYSE	ZTS	Mon, Jun 29, 2020	133.26	133.55	131.28	131.98
1864	NYSE	ZTS	Fri, Jun 26, 2020	135.00	135.75	132.60	132.66
1863	NYSE	ZTS	Thu, Jun 25, 2020	134.17	135.48	131.89	135.31
1862	NYSE	ZTS	Wed, Jun 24, 2020	137.03	137.77	133.56	134.30
1861	NYSE	ZTS	Tue, Jun 23, 2020	138.10	139.05	137.54	138.11
1860	NYSE	ZTS	Mon, Jun 22, 2020	136.81	137.45	136.01	136.94
1859	NYSE	ZTS	Fri, Jun 19, 2020	140.05	140.10	136.43	137.40
1858	NYSE	ZTS	Thu, Jun 18, 2020	135.80	137.69	135.54	137.40
1857	NYSE	ZTS	Wed, Jun 17, 2020	136.77	137.55	136.11	136.79
1856	NYSE	ZTS	Tue, Jun 16, 2020	136.89	137.70	134.71	136.24
1855	NYSE	ZTS	Mon, Jun 15, 2020	131.81	133.66	130.41	133.30
1854	NYSE	ZTS	Fri, Jun 12, 2020	134.37	136.21	131.31	134.07
1853	NYSE	ZTS	Thu, Jun 11, 2020	137.67	138.09	130.71	131.06
1852	NYSE	ZTS	Wed, Jun 10, 2020	139.25	141.22	138.75	139.91
1851	NYSE	ZTS	Tue, Jun 9, 2020	140.88	141.79	138.47	138.80
1850	NYSE	ZTS	Mon, Jun 8, 2020	139.00	141.35	137.67	141.30
1849	NYSE	ZTS	Fri, Jun 5, 2020	141.53	142.43	139.35	141.01
1848	NYSE	ZTS	Thu, Jun 4, 2020	141.02	142.26	139.40	140.52
1847	NYSE	ZTS	Wed, Jun 3, 2020	141.65	143.21	140.67	142.53
1846	NYSE	ZTS	Tue, Jun 2, 2020	138.67	141.51	138.22	141.48
1845	NYSE	ZTS	Mon, Jun 1, 2020	138.65	139.10	137.07	138.34
1844	NYSE	ZTS	Fri, May 29, 2020	138.44	139.65	134.95	139.39
1843	NYSE	ZTS	Thu, May 28, 2020	137.81	140.24	137.46	138.11
1842	NYSE	ZTS	Wed, May 27, 2020	133.70	135.71	130.85	135.64
1841	NYSE	ZTS	Tue, May 26, 2020	131.42	132.91	130.14	130.45
1840	NYSE	ZTS	Fri, May 22, 2020	129.60	130.78	128.88	130.11
1839	NYSE	ZTS	Thu, May 21, 2020	133.79	133.89	129.90	130.33
1838	NYSE	ZTS	Wed, May 20, 2020	136.20	137.07	133.04	133.34
1837	NYSE	ZTS	Tue, May 19, 2020	131.05	135.76	130.08	134.34
1836	NYSE	ZTS	Mon, May 18, 2020	130.18	132.54	129.80	131.42
1835	NYSE	ZTS	Fri, May 15, 2020	126.44	127.96	125.31	127.49
1834	NYSE	ZTS	Thu, May 14, 2020	122.07	126.53	121.50	126.03
1833	NYSE	ZTS	Wed, May 13, 2020	123.53	125.07	121.75	123.03
1832	NYSE	ZTS	Tue, May 12, 2020	127.06	127.70	123.87	124.01
1831	NYSE	ZTS	Mon, May 11, 2020	125.34	126.85	124.55	126.39
1830	NYSE	ZTS	Fri, May 8, 2020	125.21	126.36	124.82	125.47
1829	NYSE	ZTS	Thu, May 7, 2020	127.29	127.50	123.37	124.24
1828	NYSE	ZTS	Wed, May 6, 2020	125.97	128.91	125.63	125.69
1827	NYSE	ZTS	Tue, May 5, 2020	128.65	132.24	128.29	131.30
1826	NYSE	ZTS	Mon, May 4, 2020	127.76	128.06	125.56	127.44
1825	NYSE	ZTS	Fri, May 1, 2020	127.44	127.89	124.92	127.53
1824	NYSE	ZTS	Thu, Apr 30, 2020	125.50	130.42	124.84	129.31
1823	NYSE	ZTS	Wed, Apr 29, 2020	124.27	126.98	123.01	125.55
1822	NYSE	ZTS	Tue, Apr 28, 2020	128.46	128.70	122.85	123.00
1821	NYSE	ZTS	Mon, Apr 27, 2020	126.96	128.60	126.10	127.42
1820	NYSE	ZTS	Fri, Apr 24, 2020	124.60	126.85	122.66	125.91
1819	NYSE	ZTS	Thu, Apr 23, 2020	126.25	126.62	123.41	123.64
1818	NYSE	ZTS	Wed, Apr 22, 2020	126.53	127.48	125.55	125.81
1817	NYSE	ZTS	Tue, Apr 21, 2020	125.79	126.05	123.58	124.70
1816	NYSE	ZTS	Mon, Apr 20, 2020	128.72	129.14	127.23	127.39
1815	NYSE	ZTS	Fri, Apr 17, 2020	129.74	131.54	128.61	130.72
1814	NYSE	ZTS	Thu, Apr 16, 2020	125.22	128.05	123.98	127.45
1813	NYSE	ZTS	Wed, Apr 15, 2020	125.42	126.12	123.08	123.61
1812	NYSE	ZTS	Tue, Apr 14, 2020	126.42	128.94	124.18	127.82
1811	NYSE	ZTS	Mon, Apr 13, 2020	128.01	128.82	122.11	122.95
1810	NYSE	ZTS	Thu, Apr 9, 2020	126.55	131.15	126.44	128.75
1809	NYSE	ZTS	Wed, Apr 8, 2020	126.36	127.99	122.25	127.25
1808	NYSE	ZTS	Tue, Apr 7, 2020	129.02	130.88	126.02	126.11
1807	NYSE	ZTS	Mon, Apr 6, 2020	119.58	127.46	117.90	126.79
1806	NYSE	ZTS	Fri, Apr 3, 2020	115.08	117.23	113.72	114.61
1805	NYSE	ZTS	Thu, Apr 2, 2020	111.25	116.30	110.87	116.03
1804	NYSE	ZTS	Wed, Apr 1, 2020	113.93	115.36	110.75	111.92
1803	NYSE	ZTS	Tue, Mar 31, 2020	115.68	120.25	113.90	117.69
1802	NYSE	ZTS	Mon, Mar 30, 2020	113.63	117.75	112.43	116.68
1801	NYSE	ZTS	Fri, Mar 27, 2020	114.52	117.78	111.04	111.77
1800	NYSE	ZTS	Thu, Mar 26, 2020	109.51	118.69	109.51	117.91
1799	NYSE	ZTS	Wed, Mar 25, 2020	102.65	112.99	100.52	108.21
1798	NYSE	ZTS	Tue, Mar 24, 2020	98.71	105.22	97.50	103.76
1797	NYSE	ZTS	Mon, Mar 23, 2020	99.06	101.04	90.14	92.66
1796	NYSE	ZTS	Fri, Mar 20, 2020	101.55	106.47	98.53	100.94
1795	NYSE	ZTS	Thu, Mar 19, 2020	104.95	112.89	100.74	102.33
1794	NYSE	ZTS	Wed, Mar 18, 2020	104.50	110.03	96.02	105.82
1793	NYSE	ZTS	Tue, Mar 17, 2020	109.27	118.08	107.15	111.05
1792	NYSE	ZTS	Mon, Mar 16, 2020	114.37	119.92	106.40	107.04
1791	NYSE	ZTS	Fri, Mar 13, 2020	124.35	125.78	117.29	125.48
1790	NYSE	ZTS	Thu, Mar 12, 2020	122.26	127.34	119.92	120.28
1789	NYSE	ZTS	Wed, Mar 11, 2020	130.39	131.65	127.36	130.27
1788	NYSE	ZTS	Tue, Mar 10, 2020	133.62	133.62	127.27	132.72
1787	NYSE	ZTS	Mon, Mar 9, 2020	128.80	133.29	127.59	129.72
1786	NYSE	ZTS	Fri, Mar 6, 2020	134.92	137.60	131.83	137.05
1785	NYSE	ZTS	Thu, Mar 5, 2020	140.73	142.64	138.06	139.56
1784	NYSE	ZTS	Wed, Mar 4, 2020	139.95	143.70	138.52	143.62
1783	NYSE	ZTS	Tue, Mar 3, 2020	139.46	141.76	135.62	137.24
1782	NYSE	ZTS	Mon, Mar 2, 2020	133.84	139.17	133.06	138.91
1781	NYSE	ZTS	Fri, Feb 28, 2020	130.40	133.24	127.00	133.23
1780	NYSE	ZTS	Thu, Feb 27, 2020	134.46	137.43	133.90	133.95
1779	NYSE	ZTS	Wed, Feb 26, 2020	135.94	139.25	135.50	136.15
1778	NYSE	ZTS	Tue, Feb 25, 2020	138.79	138.85	134.32	134.82
1777	NYSE	ZTS	Mon, Feb 24, 2020	139.28	140.82	137.54	138.39
1776	NYSE	ZTS	Fri, Feb 21, 2020	142.93	143.00	141.50	142.23
1775	NYSE	ZTS	Thu, Feb 20, 2020	143.75	144.09	141.24	143.55
1774	NYSE	ZTS	Wed, Feb 19, 2020	143.50	145.61	142.81	144.06
1773	NYSE	ZTS	Tue, Feb 18, 2020	144.03	144.13	142.61	143.65
1772	NYSE	ZTS	Fri, Feb 14, 2020	144.94	145.40	143.12	144.17
1771	NYSE	ZTS	Thu, Feb 13, 2020	141.93	146.26	141.25	144.94
1770	NYSE	ZTS	Wed, Feb 12, 2020	143.45	144.46	142.43	142.98
1769	NYSE	ZTS	Tue, Feb 11, 2020	143.40	144.35	142.65	144.03
1768	NYSE	ZTS	Mon, Feb 10, 2020	138.62	142.74	138.35	142.55
1767	NYSE	ZTS	Fri, Feb 7, 2020	139.05	139.16	138.03	138.90
1766	NYSE	ZTS	Thu, Feb 6, 2020	137.96	139.10	136.87	138.97
1765	NYSE	ZTS	Wed, Feb 5, 2020	139.96	140.30	137.55	137.89
1764	NYSE	ZTS	Tue, Feb 4, 2020	137.08	139.44	136.69	138.97
1763	NYSE	ZTS	Mon, Feb 3, 2020	134.73	137.47	134.20	135.52
1762	NYSE	ZTS	Fri, Jan 31, 2020	137.60	137.97	134.00	134.21
1761	NYSE	ZTS	Thu, Jan 30, 2020	137.64	138.33	136.06	138.03
1760	NYSE	ZTS	Wed, Jan 29, 2020	138.97	139.97	138.44	138.51
1759	NYSE	ZTS	Tue, Jan 28, 2020	136.14	138.92	135.49	138.26
1758	NYSE	ZTS	Mon, Jan 27, 2020	134.42	136.44	134.03	135.96
1757	NYSE	ZTS	Fri, Jan 24, 2020	139.62	139.62	136.15	136.31
1756	NYSE	ZTS	Thu, Jan 23, 2020	141.29	141.77	137.52	138.34
1755	NYSE	ZTS	Wed, Jan 22, 2020	142.73	143.33	141.21	141.50
1754	NYSE	ZTS	Tue, Jan 21, 2020	139.12	142.52	138.97	141.93
1753	NYSE	ZTS	Fri, Jan 17, 2020	139.62	140.40	138.86	140.16
1752	NYSE	ZTS	Thu, Jan 16, 2020	138.78	139.40	138.02	139.24
1751	NYSE	ZTS	Wed, Jan 15, 2020	137.41	139.00	137.34	138.34
1750	NYSE	ZTS	Tue, Jan 14, 2020	136.42	137.28	135.52	137.27
1749	NYSE	ZTS	Mon, Jan 13, 2020	136.07	136.75	135.46	136.51
1748	NYSE	ZTS	Fri, Jan 10, 2020	135.30	136.00	134.77	135.57
1747	NYSE	ZTS	Thu, Jan 9, 2020	134.01	136.37	134.01	135.06
1746	NYSE	ZTS	Wed, Jan 8, 2020	133.76	135.27	133.24	133.29
1745	NYSE	ZTS	Tue, Jan 7, 2020	133.00	134.81	132.67	133.58
1744	NYSE	ZTS	Mon, Jan 6, 2020	133.78	134.07	132.71	133.13
1743	NYSE	ZTS	Fri, Jan 3, 2020	132.48	134.91	132.27	134.16
1742	NYSE	ZTS	Thu, Jan 2, 2020	132.05	134.28	131.48	134.14
1741	NYSE	ZTS	Tue, Dec 31, 2019	132.01	132.58	131.45	132.35
1740	NYSE	ZTS	Mon, Dec 30, 2019	133.57	133.66	131.81	132.21
1739	NYSE	ZTS	Fri, Dec 27, 2019	133.40	133.48	132.38	133.25
1738	NYSE	ZTS	Thu, Dec 26, 2019	133.19	133.19	132.32	133.03
1737	NYSE	ZTS	Tue, Dec 24, 2019	132.21	133.08	131.29	132.92
1736	NYSE	ZTS	Mon, Dec 23, 2019	132.71	133.06	131.39	132.37
1735	NYSE	ZTS	Fri, Dec 20, 2019	129.38	133.52	128.98	132.68
1734	NYSE	ZTS	Thu, Dec 19, 2019	127.63	128.89	127.45	128.74
1733	NYSE	ZTS	Wed, Dec 18, 2019	127.15	127.63	126.56	126.99
1732	NYSE	ZTS	Tue, Dec 17, 2019	126.72	127.36	125.24	127.10
1731	NYSE	ZTS	Mon, Dec 16, 2019	125.00	126.50	124.37	126.46
1730	NYSE	ZTS	Fri, Dec 13, 2019	123.95	124.62	123.15	124.45
1729	NYSE	ZTS	Thu, Dec 12, 2019	123.69	125.00	123.39	124.33
1728	NYSE	ZTS	Wed, Dec 11, 2019	123.20	123.71	122.81	123.56
1727	NYSE	ZTS	Tue, Dec 10, 2019	122.00	123.00	121.59	122.78
1726	NYSE	ZTS	Mon, Dec 9, 2019	121.49	122.00	120.63	121.23
1725	NYSE	ZTS	Fri, Dec 6, 2019	121.00	121.92	120.91	121.72
1724	NYSE	ZTS	Thu, Dec 5, 2019	119.20	120.26	118.00	120.11
1723	NYSE	ZTS	Wed, Dec 4, 2019	121.01	121.92	119.63	119.74
1722	NYSE	ZTS	Tue, Dec 3, 2019	119.64	120.79	119.26	120.53
1721	NYSE	ZTS	Mon, Dec 2, 2019	120.87	121.50	118.81	119.91
1720	NYSE	ZTS	Fri, Nov 29, 2019	121.29	121.82	120.10	120.52
1719	NYSE	ZTS	Wed, Nov 27, 2019	122.14	122.92	120.94	121.63
1718	NYSE	ZTS	Tue, Nov 26, 2019	120.91	122.00	120.25	121.89
1717	NYSE	ZTS	Mon, Nov 25, 2019	120.74	121.97	120.00	120.61
1716	NYSE	ZTS	Fri, Nov 22, 2019	120.41	121.06	119.18	119.81
1715	NYSE	ZTS	Thu, Nov 21, 2019	119.86	121.07	119.39	120.22
1714	NYSE	ZTS	Wed, Nov 20, 2019	120.33	121.24	118.79	119.56
1713	NYSE	ZTS	Tue, Nov 19, 2019	119.01	120.53	118.57	120.33
1712	NYSE	ZTS	Mon, Nov 18, 2019	117.58	120.49	117.58	118.80
1711	NYSE	ZTS	Fri, Nov 15, 2019	116.72	117.92	116.21	117.92
1710	NYSE	ZTS	Thu, Nov 14, 2019	116.15	117.15	114.96	116.25
1709	NYSE	ZTS	Wed, Nov 13, 2019	116.99	117.74	115.89	116.45
1708	NYSE	ZTS	Tue, Nov 12, 2019	116.63	118.05	116.10	117.20
1707	NYSE	ZTS	Mon, Nov 11, 2019	117.29	118.15	116.29	117.03
1706	NYSE	ZTS	Fri, Nov 8, 2019	120.82	121.75	116.31	117.86
1705	NYSE	ZTS	Thu, Nov 7, 2019	125.40	126.00	120.14	121.03
1704	NYSE	ZTS	Wed, Nov 6, 2019	120.49	121.78	120.04	121.47
1703	NYSE	ZTS	Tue, Nov 5, 2019	124.76	124.89	119.81	120.25
1702	NYSE	ZTS	Mon, Nov 4, 2019	126.07	126.27	124.31	124.76
1701	NYSE	ZTS	Fri, Nov 1, 2019	128.78	129.18	125.26	125.34
1700	NYSE	ZTS	Thu, Oct 31, 2019	127.44	128.31	127.13	127.92
1699	NYSE	ZTS	Wed, Oct 30, 2019	126.66	127.91	126.05	127.60
1698	NYSE	ZTS	Tue, Oct 29, 2019	125.69	127.64	125.69	126.16
1697	NYSE	ZTS	Mon, Oct 28, 2019	124.46	125.83	124.24	125.13
1696	NYSE	ZTS	Fri, Oct 25, 2019	123.17	124.72	123.11	124.36
1695	NYSE	ZTS	Thu, Oct 24, 2019	122.61	124.02	122.52	122.95
1694	NYSE	ZTS	Wed, Oct 23, 2019	122.55	123.00	121.04	121.80
1693	NYSE	ZTS	Tue, Oct 22, 2019	127.00	127.20	122.45	122.81
1692	NYSE	ZTS	Mon, Oct 21, 2019	128.23	128.50	125.85	126.45
1691	NYSE	ZTS	Fri, Oct 18, 2019	128.41	129.37	127.66	128.12
1690	NYSE	ZTS	Thu, Oct 17, 2019	128.83	129.02	127.93	128.47
1689	NYSE	ZTS	Wed, Oct 16, 2019	128.42	129.14	127.51	127.93
1688	NYSE	ZTS	Tue, Oct 15, 2019	127.31	130.20	127.23	128.71
1687	NYSE	ZTS	Mon, Oct 14, 2019	128.60	129.00	126.26	126.59
1686	NYSE	ZTS	Fri, Oct 11, 2019	128.20	130.09	128.05	128.47
1685	NYSE	ZTS	Thu, Oct 10, 2019	125.71	128.43	125.62	127.41
1684	NYSE	ZTS	Wed, Oct 9, 2019	125.97	126.89	125.22	126.43
1683	NYSE	ZTS	Tue, Oct 8, 2019	125.01	126.83	124.32	125.38
1682	NYSE	ZTS	Mon, Oct 7, 2019	126.33	127.00	125.79	126.07
1681	NYSE	ZTS	Fri, Oct 4, 2019	124.96	127.24	124.96	127.05
1680	NYSE	ZTS	Thu, Oct 3, 2019	121.95	124.74	121.90	124.28
1679	NYSE	ZTS	Wed, Oct 2, 2019	124.12	125.20	121.57	122.29
1678	NYSE	ZTS	Tue, Oct 1, 2019	124.99	126.12	124.53	125.12
1677	NYSE	ZTS	Mon, Sep 30, 2019	125.01	125.30	123.88	124.59
1676	NYSE	ZTS	Fri, Sep 27, 2019	126.77	126.92	123.43	123.90
1675	NYSE	ZTS	Thu, Sep 26, 2019	124.90	126.53	124.90	126.06
1674	NYSE	ZTS	Wed, Sep 25, 2019	124.65	125.33	123.90	124.78
1673	NYSE	ZTS	Tue, Sep 24, 2019	125.48	126.37	124.56	125.05
1672	NYSE	ZTS	Mon, Sep 23, 2019	125.35	126.45	124.27	125.08
1671	NYSE	ZTS	Fri, Sep 20, 2019	124.92	126.14	124.64	125.62
1670	NYSE	ZTS	Thu, Sep 19, 2019	123.40	124.85	123.32	124.27
1669	NYSE	ZTS	Wed, Sep 18, 2019	122.78	123.57	121.99	123.24
1668	NYSE	ZTS	Tue, Sep 17, 2019	120.07	122.85	120.07	122.42
1667	NYSE	ZTS	Mon, Sep 16, 2019	120.00	120.74	119.52	119.64
1666	NYSE	ZTS	Fri, Sep 13, 2019	121.71	122.20	120.24	121.02
1665	NYSE	ZTS	Thu, Sep 12, 2019	121.29	122.86	121.06	121.69
1664	NYSE	ZTS	Wed, Sep 11, 2019	123.02	124.28	120.01	120.70
1663	NYSE	ZTS	Tue, Sep 10, 2019	125.82	125.82	121.61	123.03
1662	NYSE	ZTS	Mon, Sep 9, 2019	130.08	130.08	125.79	126.66
1661	NYSE	ZTS	Fri, Sep 6, 2019	128.28	129.48	127.86	128.43
1660	NYSE	ZTS	Thu, Sep 5, 2019	128.70	129.03	127.71	128.07
1659	NYSE	ZTS	Wed, Sep 4, 2019	127.65	127.79	126.58	127.59
1658	NYSE	ZTS	Tue, Sep 3, 2019	126.13	127.45	125.98	127.04
1657	NYSE	ZTS	Fri, Aug 30, 2019	127.13	127.44	125.66	126.42
1656	NYSE	ZTS	Thu, Aug 29, 2019	126.47	126.96	125.20	126.68
1655	NYSE	ZTS	Wed, Aug 28, 2019	124.75	126.27	124.46	125.77
1654	NYSE	ZTS	Tue, Aug 27, 2019	127.01	127.47	124.75	125.24
1653	NYSE	ZTS	Mon, Aug 26, 2019	124.31	126.24	124.25	126.20
1652	NYSE	ZTS	Fri, Aug 23, 2019	126.58	127.49	122.42	123.07
1651	NYSE	ZTS	Thu, Aug 22, 2019	127.88	128.11	125.52	126.64
1650	NYSE	ZTS	Wed, Aug 21, 2019	126.84	128.13	126.20	127.64
1649	NYSE	ZTS	Tue, Aug 20, 2019	127.54	128.41	125.94	126.05
1648	NYSE	ZTS	Mon, Aug 19, 2019	126.02	127.37	125.65	126.75
1647	NYSE	ZTS	Fri, Aug 16, 2019	124.32	125.60	123.97	125.37
1646	NYSE	ZTS	Thu, Aug 15, 2019	121.88	124.11	121.53	123.68
1645	NYSE	ZTS	Wed, Aug 14, 2019	123.40	124.42	121.58	121.79
1644	NYSE	ZTS	Tue, Aug 13, 2019	122.54	125.48	122.54	124.70
1643	NYSE	ZTS	Mon, Aug 12, 2019	123.97	124.47	122.27	123.96
1642	NYSE	ZTS	Fri, Aug 9, 2019	124.12	125.88	123.92	125.07
1641	NYSE	ZTS	Thu, Aug 8, 2019	122.06	124.34	121.50	124.11
1640	NYSE	ZTS	Wed, Aug 7, 2019	120.55	121.40	118.56	120.89
1639	NYSE	ZTS	Tue, Aug 6, 2019	117.59	121.81	117.48	121.17
1638	NYSE	ZTS	Mon, Aug 5, 2019	115.07	115.52	111.87	112.57
1637	NYSE	ZTS	Fri, Aug 2, 2019	115.70	116.98	115.42	116.36
1636	NYSE	ZTS	Thu, Aug 1, 2019	114.90	117.03	114.02	115.70
1635	NYSE	ZTS	Wed, Jul 31, 2019	115.47	116.36	114.36	114.89
1634	NYSE	ZTS	Tue, Jul 30, 2019	115.00	115.84	114.31	115.79
1633	NYSE	ZTS	Mon, Jul 29, 2019	115.07	115.98	114.40	115.55
1632	NYSE	ZTS	Fri, Jul 26, 2019	115.15	115.15	114.46	115.11
1631	NYSE	ZTS	Thu, Jul 25, 2019	115.42	115.98	114.47	114.65
1630	NYSE	ZTS	Wed, Jul 24, 2019	115.81	115.94	114.04	115.44
1629	NYSE	ZTS	Tue, Jul 23, 2019	115.62	116.14	114.44	115.94
1628	NYSE	ZTS	Mon, Jul 22, 2019	115.09	116.69	114.22	115.94
1627	NYSE	ZTS	Fri, Jul 19, 2019	115.64	115.89	114.01	114.09
1626	NYSE	ZTS	Thu, Jul 18, 2019	114.35	115.20	114.02	114.94
1625	NYSE	ZTS	Wed, Jul 17, 2019	114.00	114.96	113.57	113.52
1624	NYSE	ZTS	Tue, Jul 16, 2019	114.27	115.04	113.47	113.48
1623	NYSE	ZTS	Mon, Jul 15, 2019	113.16	113.77	112.51	113.57
1622	NYSE	ZTS	Fri, Jul 12, 2019	114.61	114.96	112.43	113.31
1621	NYSE	ZTS	Thu, Jul 11, 2019	114.32	114.56	113.33	114.35
1620	NYSE	ZTS	Wed, Jul 10, 2019	113.67	115.62	113.18	114.57
1619	NYSE	ZTS	Tue, Jul 9, 2019	113.16	114.76	112.75	113.26
1618	NYSE	ZTS	Mon, Jul 8, 2019	113.79	114.36	113.30	114.10
1617	NYSE	ZTS	Fri, Jul 5, 2019	115.34	115.63	113.91	114.18
1616	NYSE	ZTS	Wed, Jul 3, 2019	115.19	115.42	114.27	115.34
1615	NYSE	ZTS	Tue, Jul 2, 2019	113.94	114.77	113.21	114.59
1614	NYSE	ZTS	Mon, Jul 1, 2019	114.33	114.41	113.09	113.57
1613	NYSE	ZTS	Fri, Jun 28, 2019	113.09	113.61	112.28	113.49
1612	NYSE	ZTS	Thu, Jun 27, 2019	113.20	113.78	112.58	112.76
1611	NYSE	ZTS	Wed, Jun 26, 2019	113.97	114.41	111.67	113.05
1610	NYSE	ZTS	Tue, Jun 25, 2019	113.93	115.42	113.72	113.86
1609	NYSE	ZTS	Mon, Jun 24, 2019	113.36	114.03	112.47	113.47
1608	NYSE	ZTS	Fri, Jun 21, 2019	112.76	113.91	111.90	112.88
1607	NYSE	ZTS	Thu, Jun 20, 2019	115.33	116.47	112.81	112.97
1606	NYSE	ZTS	Wed, Jun 19, 2019	113.33	114.45	113.03	114.28
1605	NYSE	ZTS	Tue, Jun 18, 2019	111.17	113.49	110.72	113.38
1604	NYSE	ZTS	Mon, Jun 17, 2019	110.96	111.25	110.04	110.81
1603	NYSE	ZTS	Fri, Jun 14, 2019	109.72	111.45	109.51	110.79
1602	NYSE	ZTS	Thu, Jun 13, 2019	111.99	112.25	109.60	110.03
1601	NYSE	ZTS	Wed, Jun 12, 2019	110.09	111.70	110.09	111.44
1600	NYSE	ZTS	Tue, Jun 11, 2019	110.50	111.66	109.53	110.16
1599	NYSE	ZTS	Mon, Jun 10, 2019	110.28	110.73	109.10	110.22
1598	NYSE	ZTS	Fri, Jun 7, 2019	109.05	110.90	109.05	110.06
1597	NYSE	ZTS	Thu, Jun 6, 2019	108.68	110.36	108.39	108.89
1596	NYSE	ZTS	Wed, Jun 5, 2019	108.32	109.36	108.30	108.50
1595	NYSE	ZTS	Tue, Jun 4, 2019	105.08	108.23	104.86	108.12
1594	NYSE	ZTS	Mon, Jun 3, 2019	101.54	104.87	101.54	103.95
1593	NYSE	ZTS	Fri, May 31, 2019	101.49	102.29	100.56	101.05
1592	NYSE	ZTS	Thu, May 30, 2019	101.30	102.35	101.24	102.33
1591	NYSE	ZTS	Wed, May 29, 2019	101.75	102.03	100.67	101.15
1590	NYSE	ZTS	Tue, May 28, 2019	102.60	103.57	101.40	102.02
1589	NYSE	ZTS	Fri, May 24, 2019	103.50	104.41	102.30	102.40
1588	NYSE	ZTS	Thu, May 23, 2019	102.78	103.06	101.96	102.89
1587	NYSE	ZTS	Wed, May 22, 2019	102.37	103.44	101.84	102.94
1586	NYSE	ZTS	Tue, May 21, 2019	102.75	103.30	102.29	102.38
1585	NYSE	ZTS	Mon, May 20, 2019	101.64	102.47	101.24	102.22
1584	NYSE	ZTS	Fri, May 17, 2019	101.70	102.54	101.36	101.97
1583	NYSE	ZTS	Thu, May 16, 2019	102.40	103.84	102.30	102.93
1582	NYSE	ZTS	Wed, May 15, 2019	100.74	102.43	100.65	101.84
1581	NYSE	ZTS	Tue, May 14, 2019	101.89	102.31	101.21	101.25
1580	NYSE	ZTS	Mon, May 13, 2019	100.52	101.84	100.31	101.35
1579	NYSE	ZTS	Fri, May 10, 2019	101.58	102.50	100.04	102.29
1578	NYSE	ZTS	Thu, May 9, 2019	101.19	102.57	100.98	101.67
1577	NYSE	ZTS	Wed, May 8, 2019	101.14	102.27	101.14	101.86
1576	NYSE	ZTS	Tue, May 7, 2019	102.64	102.92	100.58	101.37
1575	NYSE	ZTS	Mon, May 6, 2019	102.26	103.58	102.19	103.33
1574	NYSE	ZTS	Fri, May 3, 2019	102.54	103.97	102.00	103.75
1573	NYSE	ZTS	Thu, May 2, 2019	100.27	103.17	100.27	103.15
1572	NYSE	ZTS	Wed, May 1, 2019	102.12	102.80	101.00	101.79
1571	NYSE	ZTS	Tue, Apr 30, 2019	101.24	102.26	100.63	101.84
1570	NYSE	ZTS	Mon, Apr 29, 2019	102.70	103.17	100.88	101.26
1569	NYSE	ZTS	Fri, Apr 26, 2019	102.24	103.39	101.16	103.35
1568	NYSE	ZTS	Thu, Apr 25, 2019	100.77	102.01	100.01	101.83
1567	NYSE	ZTS	Wed, Apr 24, 2019	101.89	102.24	101.03	101.10
1566	NYSE	ZTS	Tue, Apr 23, 2019	100.26	102.15	99.60	101.97
1565	NYSE	ZTS	Mon, Apr 22, 2019	98.72	100.15	98.64	100.12
1564	NYSE	ZTS	Thu, Apr 18, 2019	98.53	99.25	97.10	99.03
1563	NYSE	ZTS	Wed, Apr 17, 2019	99.41	99.93	96.89	97.98
1562	NYSE	ZTS	Tue, Apr 16, 2019	101.96	102.33	99.05	99.01
1561	NYSE	ZTS	Mon, Apr 15, 2019	101.86	102.00	101.17	101.26
1560	NYSE	ZTS	Fri, Apr 12, 2019	101.56	101.93	100.92	101.67
1559	NYSE	ZTS	Thu, Apr 11, 2019	101.65	101.74	100.75	101.06
1558	NYSE	ZTS	Wed, Apr 10, 2019	101.75	101.98	101.22	101.33
1557	NYSE	ZTS	Tue, Apr 9, 2019	101.59	101.95	101.19	101.46
1556	NYSE	ZTS	Mon, Apr 8, 2019	102.23	102.50	101.70	102.23
1555	NYSE	ZTS	Fri, Apr 5, 2019	102.51	103.33	101.68	102.12
1554	NYSE	ZTS	Thu, Apr 4, 2019	102.19	102.40	100.64	101.98
1553	NYSE	ZTS	Wed, Apr 3, 2019	102.33	102.67	101.58	102.12
1552	NYSE	ZTS	Tue, Apr 2, 2019	101.74	102.38	101.57	102.04
1551	NYSE	ZTS	Mon, Apr 1, 2019	102.41	102.47	101.29	101.54
1550	NYSE	ZTS	Fri, Mar 29, 2019	99.88	100.94	99.71	100.67
1549	NYSE	ZTS	Thu, Mar 28, 2019	98.63	99.58	98.59	99.39
1548	NYSE	ZTS	Wed, Mar 27, 2019	98.44	99.31	98.11	98.52
1547	NYSE	ZTS	Tue, Mar 26, 2019	98.54	99.36	98.34	98.82
1546	NYSE	ZTS	Mon, Mar 25, 2019	97.42	98.56	97.24	97.93
1545	NYSE	ZTS	Fri, Mar 22, 2019	99.01	99.33	97.88	97.93
1544	NYSE	ZTS	Thu, Mar 21, 2019	98.45	99.91	98.23	99.64
1543	NYSE	ZTS	Wed, Mar 20, 2019	98.75	99.26	97.81	98.50
1542	NYSE	ZTS	Tue, Mar 19, 2019	98.09	99.15	98.09	98.72
1541	NYSE	ZTS	Mon, Mar 18, 2019	97.00	97.89	96.99	97.77
1540	NYSE	ZTS	Fri, Mar 15, 2019	96.23	97.23	95.75	96.91
1539	NYSE	ZTS	Thu, Mar 14, 2019	96.65	96.85	96.13	96.20
1538	NYSE	ZTS	Wed, Mar 13, 2019	96.12	97.43	95.86	96.93
1537	NYSE	ZTS	Tue, Mar 12, 2019	95.00	95.96	94.76	95.75
1536	NYSE	ZTS	Mon, Mar 11, 2019	92.65	94.77	92.55	94.73
1535	NYSE	ZTS	Fri, Mar 8, 2019	92.26	92.45	91.21	92.41
1534	NYSE	ZTS	Thu, Mar 7, 2019	93.89	94.29	92.25	92.55
1533	NYSE	ZTS	Wed, Mar 6, 2019	95.90	95.90	93.62	94.17
1532	NYSE	ZTS	Tue, Mar 5, 2019	96.11	96.18	95.34	95.78
1531	NYSE	ZTS	Mon, Mar 4, 2019	97.65	97.95	95.27	95.87
1530	NYSE	ZTS	Fri, Mar 1, 2019	94.99	96.15	94.51	95.75
1529	NYSE	ZTS	Thu, Feb 28, 2019	93.96	94.67	93.84	94.23
1528	NYSE	ZTS	Wed, Feb 27, 2019	93.34	94.16	93.15	93.80
1527	NYSE	ZTS	Tue, Feb 26, 2019	94.02	94.50	93.34	93.49
1526	NYSE	ZTS	Mon, Feb 25, 2019	95.00	95.18	94.24	94.39
1525	NYSE	ZTS	Fri, Feb 22, 2019	93.76	94.66	93.76	94.61
1524	NYSE	ZTS	Thu, Feb 21, 2019	94.27	94.27	93.13	93.47
1523	NYSE	ZTS	Wed, Feb 20, 2019	94.91	95.07	93.67	94.39
1522	NYSE	ZTS	Tue, Feb 19, 2019	94.75	95.29	94.56	94.91
1521	NYSE	ZTS	Fri, Feb 15, 2019	93.92	95.55	92.92	95.37
1520	NYSE	ZTS	Thu, Feb 14, 2019	89.01	93.57	88.65	93.26
1519	NYSE	ZTS	Wed, Feb 13, 2019	87.56	88.87	87.56	88.25
1518	NYSE	ZTS	Tue, Feb 12, 2019	86.92	87.59	86.64	87.51
1517	NYSE	ZTS	Mon, Feb 11, 2019	86.91	87.20	85.86	86.27
1516	NYSE	ZTS	Fri, Feb 8, 2019	85.74	86.83	85.39	86.83
1515	NYSE	ZTS	Thu, Feb 7, 2019	87.25	87.26	85.69	86.21
1514	NYSE	ZTS	Wed, Feb 6, 2019	87.07	87.64	86.61	87.58
1513	NYSE	ZTS	Tue, Feb 5, 2019	87.33	88.05	86.82	87.37
1512	NYSE	ZTS	Mon, Feb 4, 2019	87.25	87.38	86.61	86.97
1511	NYSE	ZTS	Fri, Feb 1, 2019	86.55	87.38	85.88	87.14
1510	NYSE	ZTS	Thu, Jan 31, 2019	85.06	86.30	84.64	86.16
1509	NYSE	ZTS	Wed, Jan 30, 2019	84.35	85.83	84.35	85.09
1508	NYSE	ZTS	Tue, Jan 29, 2019	83.65	84.60	83.06	84.41
1507	NYSE	ZTS	Mon, Jan 28, 2019	83.92	83.96	82.96	83.65
1506	NYSE	ZTS	Fri, Jan 25, 2019	84.31	85.17	84.17	84.69
1505	NYSE	ZTS	Thu, Jan 24, 2019	83.69	83.93	82.80	83.66
1504	NYSE	ZTS	Wed, Jan 23, 2019	84.08	84.77	83.23	83.69
1503	NYSE	ZTS	Tue, Jan 22, 2019	84.04	84.63	83.45	84.09
1502	NYSE	ZTS	Fri, Jan 18, 2019	84.62	85.15	83.58	84.59
1501	NYSE	ZTS	Thu, Jan 17, 2019	82.67	84.57	82.26	84.25
1500	NYSE	ZTS	Wed, Jan 16, 2019	84.76	84.98	83.14	83.05
1499	NYSE	ZTS	Tue, Jan 15, 2019	84.52	85.63	84.11	84.81
1498	NYSE	ZTS	Mon, Jan 14, 2019	85.34	85.70	84.41	84.50
1497	NYSE	ZTS	Fri, Jan 11, 2019	85.49	86.09	85.25	86.06
1496	NYSE	ZTS	Thu, Jan 10, 2019	85.95	86.22	85.14	85.90
1495	NYSE	ZTS	Wed, Jan 9, 2019	86.54	87.25	86.03	86.23
1494	NYSE	ZTS	Tue, Jan 8, 2019	85.97	86.55	85.07	86.54
1493	NYSE	ZTS	Mon, Jan 7, 2019	84.83	86.57	84.83	85.27
1492	NYSE	ZTS	Fri, Jan 4, 2019	82.94	84.87	82.51	84.76
1491	NYSE	ZTS	Thu, Jan 3, 2019	84.07	84.24	81.37	81.56
1490	NYSE	ZTS	Wed, Jan 2, 2019	84.51	85.08	83.75	84.48
1489	NYSE	ZTS	Mon, Dec 31, 2018	85.27	85.59	84.60	85.54
1488	NYSE	ZTS	Fri, Dec 28, 2018	84.83	85.59	83.55	84.49
1487	NYSE	ZTS	Thu, Dec 27, 2018	81.83	84.33	81.18	84.33
1486	NYSE	ZTS	Wed, Dec 26, 2018	79.61	82.94	79.14	82.92
1485	NYSE	ZTS	Mon, Dec 24, 2018	80.91	80.91	78.90	79.28
1484	NYSE	ZTS	Fri, Dec 21, 2018	82.24	83.81	81.55	81.68
1483	NYSE	ZTS	Thu, Dec 20, 2018	83.14	83.71	81.46	82.42
1482	NYSE	ZTS	Wed, Dec 19, 2018	85.54	86.37	82.69	83.44
1481	NYSE	ZTS	Tue, Dec 18, 2018	85.89	86.00	83.66	84.99
1480	NYSE	ZTS	Mon, Dec 17, 2018	87.59	87.61	84.21	84.94
1479	NYSE	ZTS	Fri, Dec 14, 2018	90.08	90.09	87.92	88.45
1478	NYSE	ZTS	Thu, Dec 13, 2018	91.27	92.00	90.55	90.94
1477	NYSE	ZTS	Wed, Dec 12, 2018	90.68	92.05	90.66	90.73
1476	NYSE	ZTS	Tue, Dec 11, 2018	89.91	90.55	88.98	89.80
1475	NYSE	ZTS	Mon, Dec 10, 2018	88.19	89.37	87.30	88.92
1474	NYSE	ZTS	Fri, Dec 7, 2018	90.44	90.58	87.51	88.09
1473	NYSE	ZTS	Thu, Dec 6, 2018	89.56	90.50	87.50	90.41
1472	NYSE	ZTS	Tue, Dec 4, 2018	93.35	94.49	90.51	90.57
1471	NYSE	ZTS	Mon, Dec 3, 2018	94.64	94.67	93.04	93.57
1470	NYSE	ZTS	Fri, Nov 30, 2018	92.77	94.17	92.46	93.87
1469	NYSE	ZTS	Thu, Nov 29, 2018	92.45	93.35	91.96	92.77
1468	NYSE	ZTS	Wed, Nov 28, 2018	90.70	92.97	90.33	92.80
1467	NYSE	ZTS	Tue, Nov 27, 2018	88.99	90.29	88.84	90.20
1466	NYSE	ZTS	Mon, Nov 26, 2018	89.80	90.27	88.83	89.52
1465	NYSE	ZTS	Fri, Nov 23, 2018	88.23	90.24	87.90	89.24
1464	NYSE	ZTS	Wed, Nov 21, 2018	88.76	89.34	88.33	88.68
1463	NYSE	ZTS	Tue, Nov 20, 2018	89.35	90.09	88.08	88.41
1462	NYSE	ZTS	Mon, Nov 19, 2018	92.28	92.70	89.31	90.10
1461	NYSE	ZTS	Fri, Nov 16, 2018	91.20	92.66	91.14	92.14
1460	NYSE	ZTS	Thu, Nov 15, 2018	92.19	92.19	90.32	91.62
1459	NYSE	ZTS	Wed, Nov 14, 2018	94.71	94.99	91.66	92.48
1458	NYSE	ZTS	Tue, Nov 13, 2018	94.96	95.59	93.61	94.17
1457	NYSE	ZTS	Mon, Nov 12, 2018	95.18	95.57	94.14	94.43
1456	NYSE	ZTS	Fri, Nov 9, 2018	94.67	95.51	94.25	95.27
1455	NYSE	ZTS	Thu, Nov 8, 2018	94.86	95.90	94.52	94.90
1454	NYSE	ZTS	Wed, Nov 7, 2018	93.49	95.46	93.49	95.19
1453	NYSE	ZTS	Tue, Nov 6, 2018	92.79	93.00	91.78	92.76
1452	NYSE	ZTS	Mon, Nov 5, 2018	93.00	93.27	90.50	92.72
1451	NYSE	ZTS	Fri, Nov 2, 2018	94.36	95.30	91.64	92.77
1450	NYSE	ZTS	Thu, Nov 1, 2018	93.77	96.57	91.96	94.25
1449	NYSE	ZTS	Wed, Oct 31, 2018	91.19	91.49	90.07	90.15
1448	NYSE	ZTS	Tue, Oct 30, 2018	89.25	91.05	89.04	90.18
1447	NYSE	ZTS	Mon, Oct 29, 2018	89.80	91.27	88.44	89.65
1446	NYSE	ZTS	Fri, Oct 26, 2018	89.51	90.06	87.75	88.85
1445	NYSE	ZTS	Thu, Oct 25, 2018	88.96	91.12	88.00	90.47
1444	NYSE	ZTS	Wed, Oct 24, 2018	91.38	92.41	88.61	88.77
1443	NYSE	ZTS	Tue, Oct 23, 2018	91.30	92.38	89.91	91.47
1442	NYSE	ZTS	Mon, Oct 22, 2018	91.73	92.93	91.16	92.80
1441	NYSE	ZTS	Fri, Oct 19, 2018	91.72	92.68	91.24	91.47
1440	NYSE	ZTS	Thu, Oct 18, 2018	92.48	92.94	91.21	91.83
1439	NYSE	ZTS	Wed, Oct 17, 2018	91.79	92.98	91.52	92.79
1438	NYSE	ZTS	Tue, Oct 16, 2018	90.85	91.96	90.29	91.81
1437	NYSE	ZTS	Mon, Oct 15, 2018	90.29	90.98	89.37	90.08
1436	NYSE	ZTS	Fri, Oct 12, 2018	88.15	89.27	87.59	88.90
1435	NYSE	ZTS	Thu, Oct 11, 2018	89.84	90.16	86.40	87.00
1434	NYSE	ZTS	Wed, Oct 10, 2018	92.77	92.82	89.53	89.63
1433	NYSE	ZTS	Tue, Oct 9, 2018	91.23	93.03	91.03	92.55
1432	NYSE	ZTS	Mon, Oct 8, 2018	91.64	92.50	90.73	91.47
1431	NYSE	ZTS	Fri, Oct 5, 2018	91.21	92.94	91.21	91.95
1430	NYSE	ZTS	Thu, Oct 4, 2018	93.28	93.50	90.57	91.07
1429	NYSE	ZTS	Wed, Oct 3, 2018	92.32	94.31	92.20	93.53
1428	NYSE	ZTS	Tue, Oct 2, 2018	91.56	92.09	91.20	91.83
1427	NYSE	ZTS	Mon, Oct 1, 2018	92.03	92.07	91.21	91.66
1426	NYSE	ZTS	Fri, Sep 28, 2018	91.08	91.79	90.77	91.56
1425	NYSE	ZTS	Thu, Sep 27, 2018	90.59	91.50	90.59	91.20
1424	NYSE	ZTS	Wed, Sep 26, 2018	90.45	91.33	90.26	90.36
1423	NYSE	ZTS	Tue, Sep 25, 2018	90.27	90.87	90.13	90.26
1422	NYSE	ZTS	Mon, Sep 24, 2018	89.56	89.97	88.99	89.65
1421	NYSE	ZTS	Fri, Sep 21, 2018	90.03	90.93	89.79	89.83
1420	NYSE	ZTS	Thu, Sep 20, 2018	89.72	90.50	89.32	90.06
1419	NYSE	ZTS	Wed, Sep 19, 2018	89.14	89.69	88.79	89.08
1418	NYSE	ZTS	Tue, Sep 18, 2018	88.17	89.49	88.15	89.18
1417	NYSE	ZTS	Mon, Sep 17, 2018	89.06	89.28	88.03	88.30
1416	NYSE	ZTS	Fri, Sep 14, 2018	89.71	89.72	88.85	89.01
1415	NYSE	ZTS	Thu, Sep 13, 2018	89.22	89.89	88.84	89.70
1414	NYSE	ZTS	Wed, Sep 12, 2018	88.45	89.02	88.00	88.79
1413	NYSE	ZTS	Tue, Sep 11, 2018	88.56	88.88	87.93	88.24
1412	NYSE	ZTS	Mon, Sep 10, 2018	89.83	90.06	88.59	88.87
1411	NYSE	ZTS	Fri, Sep 7, 2018	89.35	89.66	88.92	89.43
1410	NYSE	ZTS	Thu, Sep 6, 2018	89.31	89.97	88.96	89.74
1409	NYSE	ZTS	Wed, Sep 5, 2018	89.77	89.77	88.85	89.06
1408	NYSE	ZTS	Tue, Sep 4, 2018	90.81	91.21	89.69	89.97
1407	NYSE	ZTS	Fri, Aug 31, 2018	89.76	90.77	89.68	90.60
1406	NYSE	ZTS	Thu, Aug 30, 2018	89.77	90.51	89.31	89.81
1405	NYSE	ZTS	Wed, Aug 29, 2018	89.51	90.10	89.03	89.83
1404	NYSE	ZTS	Tue, Aug 28, 2018	89.51	89.58	88.66	89.55
1403	NYSE	ZTS	Mon, Aug 27, 2018	89.92	90.03	89.29	89.38
1402	NYSE	ZTS	Fri, Aug 24, 2018	89.82	90.20	89.31	89.60
1401	NYSE	ZTS	Thu, Aug 23, 2018	89.80	90.20	89.25	89.67
1400	NYSE	ZTS	Wed, Aug 22, 2018	89.56	90.41	89.15	89.67
1399	NYSE	ZTS	Tue, Aug 21, 2018	92.54	92.97	91.87	92.09
1398	NYSE	ZTS	Mon, Aug 20, 2018	91.60	92.59	91.60	92.16
1397	NYSE	ZTS	Fri, Aug 17, 2018	91.44	91.79	90.67	91.47
1396	NYSE	ZTS	Thu, Aug 16, 2018	91.31	92.09	90.88	91.54
1395	NYSE	ZTS	Wed, Aug 15, 2018	91.07	91.28	90.41	90.85
1394	NYSE	ZTS	Tue, Aug 14, 2018	91.64	91.90	91.11	91.37
1393	NYSE	ZTS	Mon, Aug 13, 2018	91.71	92.45	91.16	91.26
1392	NYSE	ZTS	Fri, Aug 10, 2018	92.18	92.71	91.48	91.70
1391	NYSE	ZTS	Thu, Aug 9, 2018	93.37	93.67	92.03	92.40
1390	NYSE	ZTS	Wed, Aug 8, 2018	92.50	93.57	92.25	93.23
1389	NYSE	ZTS	Tue, Aug 7, 2018	92.94	93.03	91.97	92.49
1388	NYSE	ZTS	Mon, Aug 6, 2018	91.93	92.85	91.21	92.58
1387	NYSE	ZTS	Fri, Aug 3, 2018	91.43	91.99	89.26	91.63
1386	NYSE	ZTS	Thu, Aug 2, 2018	85.78	91.80	85.00	91.43
1385	NYSE	ZTS	Wed, Aug 1, 2018	86.05	87.17	85.97	86.02
1384	NYSE	ZTS	Tue, Jul 31, 2018	84.82	86.75	84.82	86.48
1383	NYSE	ZTS	Mon, Jul 30, 2018	85.23	85.40	84.21	84.49
1382	NYSE	ZTS	Fri, Jul 27, 2018	85.63	85.65	84.40	85.20
1381	NYSE	ZTS	Thu, Jul 26, 2018	85.79	86.15	85.15	85.54
1380	NYSE	ZTS	Wed, Jul 25, 2018	83.25	85.78	83.25	85.64
1379	NYSE	ZTS	Tue, Jul 24, 2018	84.52	84.99	83.31	83.50
1378	NYSE	ZTS	Mon, Jul 23, 2018	85.14	85.16	83.80	83.96
1377	NYSE	ZTS	Fri, Jul 20, 2018	85.20	85.91	85.02	85.29
1376	NYSE	ZTS	Thu, Jul 19, 2018	85.38	85.62	84.78	85.42
1375	NYSE	ZTS	Wed, Jul 18, 2018	85.64	86.08	85.31	85.82
1374	NYSE	ZTS	Tue, Jul 17, 2018	84.33	86.07	84.33	85.77
1373	NYSE	ZTS	Mon, Jul 16, 2018	86.31	86.31	84.50	84.58
1372	NYSE	ZTS	Fri, Jul 13, 2018	85.49	86.29	85.32	86.14
1371	NYSE	ZTS	Thu, Jul 12, 2018	84.89	85.71	84.58	85.47
1370	NYSE	ZTS	Wed, Jul 11, 2018	86.06	86.16	84.49	84.50
1369	NYSE	ZTS	Tue, Jul 10, 2018	87.02	87.34	86.09	86.22
1368	NYSE	ZTS	Mon, Jul 9, 2018	86.90	87.71	86.62	87.49
1367	NYSE	ZTS	Fri, Jul 6, 2018	86.57	87.10	86.10	86.86
1366	NYSE	ZTS	Thu, Jul 5, 2018	86.72	86.79	85.64	86.15
1365	NYSE	ZTS	Tue, Jul 3, 2018	85.83	86.96	85.52	86.07
1364	NYSE	ZTS	Mon, Jul 2, 2018	84.78	85.67	84.20	85.65
1363	NYSE	ZTS	Fri, Jun 29, 2018	85.48	86.41	85.14	85.19
1362	NYSE	ZTS	Thu, Jun 28, 2018	83.36	85.28	83.34	84.83
1361	NYSE	ZTS	Wed, Jun 27, 2018	84.33	85.25	83.36	83.36
1360	NYSE	ZTS	Tue, Jun 26, 2018	84.81	85.19	83.97	84.01
1359	NYSE	ZTS	Mon, Jun 25, 2018	86.00	86.35	83.92	84.70
1358	NYSE	ZTS	Fri, Jun 22, 2018	87.39	87.56	85.82	85.82
1357	NYSE	ZTS	Thu, Jun 21, 2018	86.79	87.80	86.70	87.02
1356	NYSE	ZTS	Wed, Jun 20, 2018	87.28	87.57	86.60	87.00
1355	NYSE	ZTS	Tue, Jun 19, 2018	88.05	88.43	86.63	87.25
1354	NYSE	ZTS	Mon, Jun 18, 2018	88.50	89.18	88.34	88.93
1353	NYSE	ZTS	Fri, Jun 15, 2018	87.50	89.25	87.50	89.20
1352	NYSE	ZTS	Thu, Jun 14, 2018	87.44	88.25	87.26	88.15
1351	NYSE	ZTS	Wed, Jun 13, 2018	87.45	87.95	87.18	87.36
1350	NYSE	ZTS	Tue, Jun 12, 2018	87.03	87.54	86.61	87.15
1349	NYSE	ZTS	Mon, Jun 11, 2018	86.96	88.16	86.73	87.06
1348	NYSE	ZTS	Fri, Jun 8, 2018	85.69	87.39	85.45	86.78
1347	NYSE	ZTS	Thu, Jun 7, 2018	85.79	85.98	85.04	85.66
1346	NYSE	ZTS	Wed, Jun 6, 2018	84.86	85.60	84.55	85.47
1345	NYSE	ZTS	Tue, Jun 5, 2018	85.53	85.76	84.46	84.76
1344	NYSE	ZTS	Mon, Jun 4, 2018	85.65	85.77	84.97	85.39
1343	NYSE	ZTS	Fri, Jun 1, 2018	84.32	85.43	84.32	85.42
1342	NYSE	ZTS	Thu, May 31, 2018	84.27	84.65	83.61	83.70
1341	NYSE	ZTS	Wed, May 30, 2018	83.79	85.29	83.79	84.45
1340	NYSE	ZTS	Tue, May 29, 2018	82.98	83.42	82.40	83.15
1339	NYSE	ZTS	Fri, May 25, 2018	84.87	85.05	83.55	83.67
1338	NYSE	ZTS	Thu, May 24, 2018	85.10	85.56	84.17	84.75
1337	NYSE	ZTS	Wed, May 23, 2018	84.30	85.00	83.74	84.88
1336	NYSE	ZTS	Tue, May 22, 2018	85.39	85.64	84.21	84.38
1335	NYSE	ZTS	Mon, May 21, 2018	84.88	85.44	84.40	85.38
1334	NYSE	ZTS	Fri, May 18, 2018	82.71	84.66	82.71	84.40
1333	NYSE	ZTS	Thu, May 17, 2018	83.00	83.10	82.08	82.95
1332	NYSE	ZTS	Wed, May 16, 2018	82.55	83.17	82.00	82.85
1331	NYSE	ZTS	Tue, May 15, 2018	83.53	83.72	82.78	83.02
1330	NYSE	ZTS	Mon, May 14, 2018	84.54	85.17	83.37	84.06
1329	NYSE	ZTS	Fri, May 11, 2018	83.62	84.47	83.58	84.45
1328	NYSE	ZTS	Thu, May 10, 2018	83.32	84.37	82.83	83.46
1327	NYSE	ZTS	Wed, May 9, 2018	82.10	82.56	81.18	82.33
1326	NYSE	ZTS	Tue, May 8, 2018	81.84	82.49	81.11	82.00
1325	NYSE	ZTS	Mon, May 7, 2018	81.74	82.46	81.22	82.15
1324	NYSE	ZTS	Fri, May 4, 2018	80.02	81.83	79.62	81.56
1323	NYSE	ZTS	Thu, May 3, 2018	79.78	80.89	78.44	80.38
1322	NYSE	ZTS	Wed, May 2, 2018	77.67	80.45	77.00	79.90
1321	NYSE	ZTS	Tue, May 1, 2018	83.46	84.04	82.89	83.40
1320	NYSE	ZTS	Mon, Apr 30, 2018	84.89	85.00	83.37	83.48
1319	NYSE	ZTS	Fri, Apr 27, 2018	84.78	85.21	84.39	84.84
1318	NYSE	ZTS	Thu, Apr 26, 2018	85.08	85.26	84.36	84.73
1317	NYSE	ZTS	Wed, Apr 25, 2018	84.12	84.57	83.44	84.57
1316	NYSE	ZTS	Tue, Apr 24, 2018	85.83	85.90	83.48	84.35
1315	NYSE	ZTS	Mon, Apr 23, 2018	85.59	85.76	85.01	85.30
1314	NYSE	ZTS	Fri, Apr 20, 2018	85.39	85.93	85.14	85.45
1313	NYSE	ZTS	Thu, Apr 19, 2018	85.42	85.89	84.82	85.41
1312	NYSE	ZTS	Wed, Apr 18, 2018	85.70	86.38	85.20	85.84
1311	NYSE	ZTS	Tue, Apr 17, 2018	84.98	85.94	84.82	85.67
1310	NYSE	ZTS	Mon, Apr 16, 2018	84.49	84.85	83.86	84.40
1309	NYSE	ZTS	Fri, Apr 13, 2018	84.25	84.43	83.22	83.57
1308	NYSE	ZTS	Thu, Apr 12, 2018	83.57	84.38	83.40	83.96
1307	NYSE	ZTS	Wed, Apr 11, 2018	82.57	83.51	82.56	83.07
1306	NYSE	ZTS	Tue, Apr 10, 2018	82.95	83.47	82.28	83.09
1305	NYSE	ZTS	Mon, Apr 9, 2018	81.81	82.99	81.56	81.87
1304	NYSE	ZTS	Fri, Apr 6, 2018	82.75	83.12	80.06	80.97
1303	NYSE	ZTS	Thu, Apr 5, 2018	83.29	84.33	82.85	83.52
1302	NYSE	ZTS	Wed, Apr 4, 2018	81.58	83.06	80.73	82.85
1301	NYSE	ZTS	Tue, Apr 3, 2018	81.78	83.18	81.39	82.87
1300	NYSE	ZTS	Mon, Apr 2, 2018	83.17	83.29	80.68	81.21
1299	NYSE	ZTS	Thu, Mar 29, 2018	81.49	83.51	81.09	83.51
1298	NYSE	ZTS	Wed, Mar 28, 2018	82.09	82.55	80.28	81.00
1297	NYSE	ZTS	Tue, Mar 27, 2018	84.08	84.45	81.21	81.86
1296	NYSE	ZTS	Mon, Mar 26, 2018	81.88	83.87	81.53	83.73
1295	NYSE	ZTS	Fri, Mar 23, 2018	82.16	82.80	80.32	80.60
1294	NYSE	ZTS	Thu, Mar 22, 2018	83.35	84.13	81.80	82.06
1293	NYSE	ZTS	Wed, Mar 21, 2018	84.87	85.73	84.07	84.10
1292	NYSE	ZTS	Tue, Mar 20, 2018	83.32	84.79	83.28	84.66
1291	NYSE	ZTS	Mon, Mar 19, 2018	83.82	84.32	82.36	83.15
1290	NYSE	ZTS	Fri, Mar 16, 2018	85.02	85.42	84.58	84.60
1289	NYSE	ZTS	Thu, Mar 15, 2018	84.32	85.35	83.96	84.69
1288	NYSE	ZTS	Wed, Mar 14, 2018	85.13	85.48	84.09	84.35
1287	NYSE	ZTS	Tue, Mar 13, 2018	84.90	85.54	84.33	84.59
1286	NYSE	ZTS	Mon, Mar 12, 2018	84.89	84.95	84.09	84.41
1285	NYSE	ZTS	Fri, Mar 9, 2018	83.06	85.05	82.98	84.52
1284	NYSE	ZTS	Thu, Mar 8, 2018	82.00	82.85	81.93	82.54
1283	NYSE	ZTS	Wed, Mar 7, 2018	80.98	81.96	80.97	81.76
1282	NYSE	ZTS	Tue, Mar 6, 2018	82.00	82.14	80.93	81.51
1281	NYSE	ZTS	Mon, Mar 5, 2018	81.01	82.57	80.70	81.89
1280	NYSE	ZTS	Fri, Mar 2, 2018	79.93	81.50	79.86	81.28
1279	NYSE	ZTS	Thu, Mar 1, 2018	80.86	81.57	79.83	80.44
1278	NYSE	ZTS	Wed, Feb 28, 2018	81.88	82.48	80.84	80.86
1277	NYSE	ZTS	Tue, Feb 27, 2018	83.01	83.37	81.61	81.67
1276	NYSE	ZTS	Mon, Feb 26, 2018	83.46	83.46	82.79	83.30
1275	NYSE	ZTS	Fri, Feb 23, 2018	81.17	82.93	81.00	82.79
1274	NYSE	ZTS	Thu, Feb 22, 2018	81.03	81.68	80.51	80.76
1273	NYSE	ZTS	Wed, Feb 21, 2018	80.37	81.78	80.31	80.50
1272	NYSE	ZTS	Tue, Feb 20, 2018	79.21	81.47	79.07	80.35
1271	NYSE	ZTS	Fri, Feb 16, 2018	78.15	80.08	78.15	79.73
1270	NYSE	ZTS	Thu, Feb 15, 2018	79.26	81.40	75.75	78.50
1269	NYSE	ZTS	Wed, Feb 14, 2018	72.79	74.57	72.78	74.46
1268	NYSE	ZTS	Tue, Feb 13, 2018	73.11	73.79	72.96	73.24
1267	NYSE	ZTS	Mon, Feb 12, 2018	72.94	74.04	72.60	73.19
1266	NYSE	ZTS	Fri, Feb 9, 2018	72.23	72.88	70.20	72.35
1265	NYSE	ZTS	Thu, Feb 8, 2018	73.96	74.56	71.50	71.51
1264	NYSE	ZTS	Wed, Feb 7, 2018	72.70	75.00	72.69	73.86
1263	NYSE	ZTS	Tue, Feb 6, 2018	72.74	74.56	72.13	73.27
1262	NYSE	ZTS	Mon, Feb 5, 2018	76.64	76.92	73.18	73.83
1261	NYSE	ZTS	Fri, Feb 2, 2018	77.53	78.12	76.73	76.78
1260	NYSE	ZTS	Thu, Feb 1, 2018	76.84	78.27	76.69	77.82
1259	NYSE	ZTS	Wed, Jan 31, 2018	78.49	78.77	76.54	76.73
1258	NYSE	ZTS	Tue, Jan 30, 2018	78.44	78.69	77.91	78.35
1257	NYSE	ZTS	Mon, Jan 29, 2018	79.81	79.95	79.11	79.18
1256	NYSE	ZTS	Fri, Jan 26, 2018	79.49	80.13	79.38	80.09
1255	NYSE	ZTS	Thu, Jan 25, 2018	78.47	79.38	78.35	79.25
1254	NYSE	ZTS	Wed, Jan 24, 2018	78.16	78.51	77.60	78.33
1253	NYSE	ZTS	Tue, Jan 23, 2018	77.30	78.32	76.97	77.59
1252	NYSE	ZTS	Mon, Jan 22, 2018	76.67	77.58	76.62	77.48
1251	NYSE	ZTS	Fri, Jan 19, 2018	76.69	76.91	76.22	76.62
1250	NYSE	ZTS	Thu, Jan 18, 2018	76.65	76.65	75.85	76.33
1249	NYSE	ZTS	Wed, Jan 17, 2018	75.81	77.03	75.39	76.64
1248	NYSE	ZTS	Tue, Jan 16, 2018	76.06	76.40	75.21	75.54
1247	NYSE	ZTS	Fri, Jan 12, 2018	74.91	75.69	74.77	75.39
1246	NYSE	ZTS	Thu, Jan 11, 2018	74.05	74.68	73.72	74.59
1245	NYSE	ZTS	Wed, Jan 10, 2018	74.58	74.80	73.28	73.91
1244	NYSE	ZTS	Tue, Jan 9, 2018	74.70	75.48	74.47	75.11
1243	NYSE	ZTS	Mon, Jan 8, 2018	73.43	74.42	73.16	74.24
1242	NYSE	ZTS	Fri, Jan 5, 2018	72.83	73.92	72.57	73.36
1241	NYSE	ZTS	Thu, Jan 4, 2018	72.75	72.91	72.26	72.53
1240	NYSE	ZTS	Wed, Jan 3, 2018	71.77	72.18	71.34	72.10
1239	NYSE	ZTS	Tue, Jan 2, 2018	72.54	72.59	71.47	71.77
1238	NYSE	ZTS	Fri, Dec 29, 2017	72.55	72.76	72.04	72.04
1237	NYSE	ZTS	Thu, Dec 28, 2017	72.49	72.60	72.14	72.39
1236	NYSE	ZTS	Wed, Dec 27, 2017	72.59	72.69	72.25	72.45
1235	NYSE	ZTS	Tue, Dec 26, 2017	72.40	72.55	71.90	72.34
1234	NYSE	ZTS	Fri, Dec 22, 2017	72.27	72.37	71.79	71.99
1233	NYSE	ZTS	Thu, Dec 21, 2017	73.00	73.31	72.27	72.28
1232	NYSE	ZTS	Wed, Dec 20, 2017	72.68	73.16	72.17	72.71
1231	NYSE	ZTS	Tue, Dec 19, 2017	72.82	73.58	72.73	72.80
1230	NYSE	ZTS	Mon, Dec 18, 2017	71.96	72.92	71.91	72.63
1229	NYSE	ZTS	Fri, Dec 15, 2017	72.21	72.27	71.52	71.96
1228	NYSE	ZTS	Thu, Dec 14, 2017	72.25	72.46	71.57	71.76
1227	NYSE	ZTS	Wed, Dec 13, 2017	72.14	72.99	72.06	72.38
1226	NYSE	ZTS	Tue, Dec 12, 2017	71.77	72.66	71.64	72.23
1225	NYSE	ZTS	Mon, Dec 11, 2017	71.84	71.97	71.52	71.77
1224	NYSE	ZTS	Fri, Dec 8, 2017	71.89	71.98	71.30	71.88
1223	NYSE	ZTS	Thu, Dec 7, 2017	70.97	71.84	70.76	71.64
1222	NYSE	ZTS	Wed, Dec 6, 2017	70.60	71.11	70.48	70.97
1221	NYSE	ZTS	Tue, Dec 5, 2017	70.82	71.77	70.60	70.85
1220	NYSE	ZTS	Mon, Dec 4, 2017	72.44	72.79	71.00	71.02
1219	NYSE	ZTS	Fri, Dec 1, 2017	72.22	72.35	71.28	72.30
1218	NYSE	ZTS	Thu, Nov 30, 2017	71.84	72.71	71.84	72.29
1217	NYSE	ZTS	Wed, Nov 29, 2017	71.99	72.10	71.28	71.61
1216	NYSE	ZTS	Tue, Nov 28, 2017	71.59	71.63	71.26	71.39
1215	NYSE	ZTS	Mon, Nov 27, 2017	71.49	71.80	71.22	71.54
1214	NYSE	ZTS	Fri, Nov 24, 2017	71.17	71.42	70.93	71.29
1213	NYSE	ZTS	Wed, Nov 22, 2017	71.33	71.83	70.95	71.07
1212	NYSE	ZTS	Tue, Nov 21, 2017	71.03	72.14	70.97	71.36
1211	NYSE	ZTS	Mon, Nov 20, 2017	70.80	71.14	70.49	70.95
1210	NYSE	ZTS	Fri, Nov 17, 2017	70.24	71.12	70.24	70.79
1209	NYSE	ZTS	Thu, Nov 16, 2017	69.97	70.49	69.71	70.41
1208	NYSE	ZTS	Wed, Nov 15, 2017	69.69	70.33	69.35	69.62
1207	NYSE	ZTS	Tue, Nov 14, 2017	68.78	69.95	68.57	69.90
1206	NYSE	ZTS	Mon, Nov 13, 2017	69.01	69.30	68.56	68.88
1205	NYSE	ZTS	Fri, Nov 10, 2017	68.95	69.24	68.58	69.13
1204	NYSE	ZTS	Thu, Nov 9, 2017	69.16	69.50	68.96	69.30
1203	NYSE	ZTS	Wed, Nov 8, 2017	68.00	69.62	67.76	69.51
1202	NYSE	ZTS	Tue, Nov 7, 2017	69.73	70.26	68.15	68.35
1201	NYSE	ZTS	Mon, Nov 6, 2017	68.92	70.48	68.85	69.71
1200	NYSE	ZTS	Fri, Nov 3, 2017	67.77	68.80	67.44	68.69
1199	NYSE	ZTS	Thu, Nov 2, 2017	64.30	67.85	64.30	67.31
1198	NYSE	ZTS	Wed, Nov 1, 2017	64.20	65.09	64.02	64.51
1197	NYSE	ZTS	Tue, Oct 31, 2017	63.41	64.14	63.25	63.82
1196	NYSE	ZTS	Mon, Oct 30, 2017	64.05	64.05	63.03	63.24
1195	NYSE	ZTS	Fri, Oct 27, 2017	63.76	64.37	63.52	64.05
1194	NYSE	ZTS	Thu, Oct 26, 2017	64.59	64.59	63.59	63.74
1193	NYSE	ZTS	Wed, Oct 25, 2017	64.81	64.99	64.28	64.38
1192	NYSE	ZTS	Tue, Oct 24, 2017	65.33	65.73	64.84	64.98
1191	NYSE	ZTS	Mon, Oct 23, 2017	66.20	66.35	65.27	65.28
1190	NYSE	ZTS	Fri, Oct 20, 2017	65.63	65.99	65.24	65.94
1189	NYSE	ZTS	Thu, Oct 19, 2017	65.50	65.69	65.16	65.58
1188	NYSE	ZTS	Wed, Oct 18, 2017	65.91	65.91	65.25	65.56
1187	NYSE	ZTS	Tue, Oct 17, 2017	65.65	66.11	65.43	65.81
1186	NYSE	ZTS	Mon, Oct 16, 2017	65.59	65.80	65.36	65.71
1185	NYSE	ZTS	Fri, Oct 13, 2017	64.93	65.53	64.72	65.44
1184	NYSE	ZTS	Thu, Oct 12, 2017	64.24	64.94	64.20	64.91
1183	NYSE	ZTS	Wed, Oct 11, 2017	63.90	64.28	63.79	64.28
1182	NYSE	ZTS	Tue, Oct 10, 2017	63.75	64.03	63.44	63.99
1181	NYSE	ZTS	Mon, Oct 9, 2017	63.81	63.87	63.51	63.73
1180	NYSE	ZTS	Fri, Oct 6, 2017	63.75	63.96	63.58	63.75
1179	NYSE	ZTS	Thu, Oct 5, 2017	63.42	63.99	63.28	63.75
1178	NYSE	ZTS	Wed, Oct 4, 2017	63.68	64.01	63.48	63.57
1177	NYSE	ZTS	Tue, Oct 3, 2017	63.75	64.10	63.40	63.59
1176	NYSE	ZTS	Mon, Oct 2, 2017	63.84	64.39	63.69	63.75
1175	NYSE	ZTS	Fri, Sep 29, 2017	63.36	63.78	62.89	63.76
1174	NYSE	ZTS	Thu, Sep 28, 2017	63.37	63.73	62.79	63.32
1173	NYSE	ZTS	Wed, Sep 27, 2017	63.39	63.68	63.02	63.21
1172	NYSE	ZTS	Tue, Sep 26, 2017	63.71	64.14	63.29	63.33
1171	NYSE	ZTS	Mon, Sep 25, 2017	64.18	64.28	63.51	63.67
1170	NYSE	ZTS	Fri, Sep 22, 2017	64.30	64.55	63.94	64.16
1169	NYSE	ZTS	Thu, Sep 21, 2017	64.50	64.86	64.20	64.24
1168	NYSE	ZTS	Wed, Sep 20, 2017	64.72	65.08	64.01	64.48
1167	NYSE	ZTS	Tue, Sep 19, 2017	65.38	65.41	64.53	64.78
1166	NYSE	ZTS	Mon, Sep 18, 2017	65.31	65.42	64.64	65.20
1165	NYSE	ZTS	Fri, Sep 15, 2017	65.41	65.64	64.87	65.20
1164	NYSE	ZTS	Thu, Sep 14, 2017	65.10	65.27	64.77	65.25
1163	NYSE	ZTS	Wed, Sep 13, 2017	65.32	65.83	65.22	65.28
1162	NYSE	ZTS	Tue, Sep 12, 2017	65.25	65.50	65.18	65.40
1161	NYSE	ZTS	Mon, Sep 11, 2017	65.33	65.39	64.52	65.28
1160	NYSE	ZTS	Fri, Sep 8, 2017	64.85	65.09	64.62	64.70
1159	NYSE	ZTS	Thu, Sep 7, 2017	63.58	65.12	63.23	64.85
1158	NYSE	ZTS	Wed, Sep 6, 2017	63.55	63.60	63.06	63.39
1157	NYSE	ZTS	Tue, Sep 5, 2017	62.70	63.25	62.64	63.17
1156	NYSE	ZTS	Fri, Sep 1, 2017	62.75	62.97	62.43	62.87
1155	NYSE	ZTS	Thu, Aug 31, 2017	62.16	62.82	61.88	62.70
1154	NYSE	ZTS	Wed, Aug 30, 2017	61.52	62.19	61.50	61.94
1153	NYSE	ZTS	Tue, Aug 29, 2017	61.36	61.67	61.08	61.50
1152	NYSE	ZTS	Mon, Aug 28, 2017	61.53	61.84	61.38	61.54
1151	NYSE	ZTS	Fri, Aug 25, 2017	61.73	61.97	61.24	61.33
1150	NYSE	ZTS	Thu, Aug 24, 2017	61.61	61.61	61.15	61.39
1149	NYSE	ZTS	Wed, Aug 23, 2017	61.44	61.60	61.23	61.36
1148	NYSE	ZTS	Tue, Aug 22, 2017	61.26	61.81	61.10	61.60
1147	NYSE	ZTS	Mon, Aug 21, 2017	60.82	61.47	60.65	61.35
1146	NYSE	ZTS	Fri, Aug 18, 2017	60.71	61.08	60.44	60.75
1145	NYSE	ZTS	Thu, Aug 17, 2017	61.42	61.97	60.88	60.90
1144	NYSE	ZTS	Wed, Aug 16, 2017	61.27	61.54	61.08	61.50
1143	NYSE	ZTS	Tue, Aug 15, 2017	60.86	61.68	60.56	61.03
1142	NYSE	ZTS	Mon, Aug 14, 2017	60.19	60.83	60.04	60.74
1141	NYSE	ZTS	Fri, Aug 11, 2017	60.05	60.22	59.64	59.73
1140	NYSE	ZTS	Thu, Aug 10, 2017	60.87	61.37	59.71	59.74
1139	NYSE	ZTS	Wed, Aug 9, 2017	59.95	60.87	59.76	60.81
1138	NYSE	ZTS	Tue, Aug 8, 2017	60.49	61.00	59.50	60.00
1137	NYSE	ZTS	Mon, Aug 7, 2017	62.12	62.34	61.25	61.83
1136	NYSE	ZTS	Fri, Aug 4, 2017	62.37	62.85	61.86	62.12
1135	NYSE	ZTS	Thu, Aug 3, 2017	61.23	62.47	61.20	62.28
1134	NYSE	ZTS	Wed, Aug 2, 2017	62.04	62.21	61.38	61.54
1133	NYSE	ZTS	Tue, Aug 1, 2017	62.60	62.69	61.92	62.27
1132	NYSE	ZTS	Mon, Jul 31, 2017	62.45	62.83	62.32	62.52
1131	NYSE	ZTS	Fri, Jul 28, 2017	62.15	62.65	62.06	62.21
1130	NYSE	ZTS	Thu, Jul 27, 2017	62.06	62.20	61.70	62.01
1129	NYSE	ZTS	Wed, Jul 26, 2017	60.88	62.20	60.80	62.06
1128	NYSE	ZTS	Tue, Jul 25, 2017	62.98	63.03	61.12	61.28
1127	NYSE	ZTS	Mon, Jul 24, 2017	63.20	63.46	63.05	63.29
1126	NYSE	ZTS	Fri, Jul 21, 2017	62.75	63.42	62.39	63.16
1125	NYSE	ZTS	Thu, Jul 20, 2017	62.56	62.94	62.52	62.75
1124	NYSE	ZTS	Wed, Jul 19, 2017	62.71	62.79	62.29	62.42
1123	NYSE	ZTS	Tue, Jul 18, 2017	63.00	63.00	62.26	62.46
1122	NYSE	ZTS	Mon, Jul 17, 2017	63.45	63.51	63.03	63.07
1121	NYSE	ZTS	Fri, Jul 14, 2017	63.15	63.53	62.90	63.35
1120	NYSE	ZTS	Thu, Jul 13, 2017	62.56	63.09	62.49	63.05
1119	NYSE	ZTS	Wed, Jul 12, 2017	62.45	62.94	62.41	62.56
1118	NYSE	ZTS	Tue, Jul 11, 2017	62.41	62.50	61.96	62.21
1117	NYSE	ZTS	Mon, Jul 10, 2017	62.50	62.71	62.28	62.47
1116	NYSE	ZTS	Fri, Jul 7, 2017	62.30	62.81	62.12	62.59
1115	NYSE	ZTS	Thu, Jul 6, 2017	62.35	62.50	61.66	61.79
1114	NYSE	ZTS	Wed, Jul 5, 2017	62.71	62.88	62.34	62.55
1113	NYSE	ZTS	Mon, Jul 3, 2017	62.40	62.84	62.27	62.67
1112	NYSE	ZTS	Fri, Jun 30, 2017	62.46	62.93	62.37	62.38
1111	NYSE	ZTS	Thu, Jun 29, 2017	63.07	63.28	62.05	62.50
1110	NYSE	ZTS	Wed, Jun 28, 2017	63.00	63.46	62.61	62.95
1109	NYSE	ZTS	Tue, Jun 27, 2017	62.72	63.20	62.62	62.76
1108	NYSE	ZTS	Mon, Jun 26, 2017	62.87	62.92	62.24	62.72
1107	NYSE	ZTS	Fri, Jun 23, 2017	63.50	63.52	62.48	62.78
1106	NYSE	ZTS	Thu, Jun 22, 2017	63.00	63.84	62.81	63.51
1105	NYSE	ZTS	Wed, Jun 21, 2017	63.13	63.48	62.84	63.00
1104	NYSE	ZTS	Tue, Jun 20, 2017	63.38	63.85	62.85	63.00
1103	NYSE	ZTS	Mon, Jun 19, 2017	62.88	63.29	62.79	63.03
1102	NYSE	ZTS	Fri, Jun 16, 2017	62.73	63.00	62.27	62.55
1101	NYSE	ZTS	Thu, Jun 15, 2017	61.83	62.54	61.73	62.39
1100	NYSE	ZTS	Wed, Jun 14, 2017	62.01	62.60	61.71	62.23
1099	NYSE	ZTS	Tue, Jun 13, 2017	61.72	62.30	60.92	61.96
1098	NYSE	ZTS	Mon, Jun 12, 2017	62.61	62.71	61.26	61.75
1097	NYSE	ZTS	Fri, Jun 9, 2017	62.49	63.10	62.37	62.59
1096	NYSE	ZTS	Thu, Jun 8, 2017	63.41	63.49	62.46	62.58
1095	NYSE	ZTS	Wed, Jun 7, 2017	62.93	63.42	62.85	63.26
1094	NYSE	ZTS	Tue, Jun 6, 2017	62.50	63.08	62.49	62.98
1093	NYSE	ZTS	Mon, Jun 5, 2017	62.42	62.78	62.15	62.67
1092	NYSE	ZTS	Fri, Jun 2, 2017	62.78	63.30	62.39	62.50
1091	NYSE	ZTS	Thu, Jun 1, 2017	62.45	62.64	61.99	62.64
1090	NYSE	ZTS	Wed, May 31, 2017	62.58	62.70	62.10	62.28
1089	NYSE	ZTS	Tue, May 30, 2017	62.45	62.70	61.86	62.26
1088	NYSE	ZTS	Fri, May 26, 2017	62.78	63.11	62.39	62.61
1087	NYSE	ZTS	Thu, May 25, 2017	62.56	62.64	62.17	62.58
1086	NYSE	ZTS	Wed, May 24, 2017	61.43	62.49	61.39	62.30
1085	NYSE	ZTS	Tue, May 23, 2017	60.50	61.46	60.50	61.43
1084	NYSE	ZTS	Mon, May 22, 2017	60.39	60.88	60.28	60.31
1083	NYSE	ZTS	Fri, May 19, 2017	59.98	60.61	59.94	60.31
1082	NYSE	ZTS	Thu, May 18, 2017	59.73	60.29	59.61	59.91
1081	NYSE	ZTS	Wed, May 17, 2017	59.86	60.19	59.69	59.73
1080	NYSE	ZTS	Tue, May 16, 2017	60.24	60.38	59.90	60.33
1079	NYSE	ZTS	Mon, May 15, 2017	59.77	60.07	59.56	60.00
1078	NYSE	ZTS	Fri, May 12, 2017	60.03	60.19	59.57	59.88
1077	NYSE	ZTS	Thu, May 11, 2017	59.68	59.89	59.25	59.72
1076	NYSE	ZTS	Wed, May 10, 2017	58.99	60.13	58.99	59.90
1075	NYSE	ZTS	Tue, May 9, 2017	58.80	59.69	58.55	59.43
1074	NYSE	ZTS	Mon, May 8, 2017	59.39	59.74	58.30	58.81
1073	NYSE	ZTS	Fri, May 5, 2017	58.76	59.61	58.48	59.47
1072	NYSE	ZTS	Thu, May 4, 2017	55.48	59.60	55.48	58.87
1071	NYSE	ZTS	Wed, May 3, 2017	56.09	56.40	55.50	55.59
1070	NYSE	ZTS	Tue, May 2, 2017	56.29	56.53	55.89	56.47
1069	NYSE	ZTS	Mon, May 1, 2017	56.14	56.56	56.03	56.28
1068	NYSE	ZTS	Fri, Apr 28, 2017	56.46	56.62	56.08	56.11
1067	NYSE	ZTS	Thu, Apr 27, 2017	55.66	56.65	55.52	56.46
1066	NYSE	ZTS	Wed, Apr 26, 2017	55.15	55.68	55.08	55.57
1065	NYSE	ZTS	Tue, Apr 25, 2017	55.12	55.16	54.70	55.12
1064	NYSE	ZTS	Mon, Apr 24, 2017	54.68	55.15	54.59	54.99
1063	NYSE	ZTS	Fri, Apr 21, 2017	54.23	54.38	54.00	54.19
1062	NYSE	ZTS	Thu, Apr 20, 2017	53.99	54.46	53.65	54.29
1061	NYSE	ZTS	Wed, Apr 19, 2017	53.72	54.19	53.64	53.85
1060	NYSE	ZTS	Tue, Apr 18, 2017	53.20	53.64	53.05	53.55
1059	NYSE	ZTS	Mon, Apr 17, 2017	53.09	53.57	53.00	53.50
1058	NYSE	ZTS	Thu, Apr 13, 2017	53.11	53.36	52.96	53.10
1057	NYSE	ZTS	Wed, Apr 12, 2017	52.57	53.23	52.53	53.22
1056	NYSE	ZTS	Tue, Apr 11, 2017	52.57	52.86	52.36	52.85
1055	NYSE	ZTS	Mon, Apr 10, 2017	52.60	53.06	52.47	52.74
1054	NYSE	ZTS	Fri, Apr 7, 2017	52.58	52.76	52.37	52.54
1053	NYSE	ZTS	Thu, Apr 6, 2017	52.68	52.76	52.25	52.67
1052	NYSE	ZTS	Wed, Apr 5, 2017	52.74	53.33	52.62	52.67
1051	NYSE	ZTS	Tue, Apr 4, 2017	53.07	53.17	52.37	52.65
1050	NYSE	ZTS	Mon, Apr 3, 2017	53.35	53.45	52.82	53.07
1049	NYSE	ZTS	Fri, Mar 31, 2017	52.98	53.65	52.98	53.37
1048	NYSE	ZTS	Thu, Mar 30, 2017	53.82	53.82	53.25	53.47
1047	NYSE	ZTS	Wed, Mar 29, 2017	54.04	54.27	53.72	53.82
1046	NYSE	ZTS	Tue, Mar 28, 2017	53.81	54.31	53.69	54.16
1045	NYSE	ZTS	Mon, Mar 27, 2017	53.49	54.17	53.40	53.97
1044	NYSE	ZTS	Fri, Mar 24, 2017	53.85	54.21	53.59	53.85
1043	NYSE	ZTS	Thu, Mar 23, 2017	53.89	54.19	53.60	53.80
1042	NYSE	ZTS	Wed, Mar 22, 2017	53.40	53.95	53.24	53.87
1041	NYSE	ZTS	Tue, Mar 21, 2017	54.47	54.79	53.24	53.39
1040	NYSE	ZTS	Mon, Mar 20, 2017	54.04	54.45	53.83	54.28
1039	NYSE	ZTS	Fri, Mar 17, 2017	54.62	54.82	53.85	54.00
1038	NYSE	ZTS	Thu, Mar 16, 2017	54.48	54.48	54.10	54.43
1037	NYSE	ZTS	Wed, Mar 15, 2017	53.39	54.39	53.39	54.28
1036	NYSE	ZTS	Tue, Mar 14, 2017	53.33	53.55	53.06	53.42
1035	NYSE	ZTS	Mon, Mar 13, 2017	53.33	53.63	53.24	53.56
1034	NYSE	ZTS	Fri, Mar 10, 2017	53.70	53.76	53.20	53.34
1033	NYSE	ZTS	Thu, Mar 9, 2017	53.05	53.72	52.91	53.69
1032	NYSE	ZTS	Wed, Mar 8, 2017	53.02	53.41	52.79	53.00
1031	NYSE	ZTS	Tue, Mar 7, 2017	52.86	53.38	52.64	53.07
1030	NYSE	ZTS	Mon, Mar 6, 2017	53.01	53.33	52.88	53.08
1029	NYSE	ZTS	Fri, Mar 3, 2017	53.34	53.72	53.25	53.42
1028	NYSE	ZTS	Thu, Mar 2, 2017	54.00	54.08	53.31	53.37
1027	NYSE	ZTS	Wed, Mar 1, 2017	53.73	54.08	53.55	53.89
1026	NYSE	ZTS	Tue, Feb 28, 2017	53.46	53.97	53.24	53.31
1025	NYSE	ZTS	Mon, Feb 27, 2017	53.85	54.18	53.55	53.83
1024	NYSE	ZTS	Fri, Feb 24, 2017	53.53	53.91	53.20	53.88
1023	NYSE	ZTS	Thu, Feb 23, 2017	53.50	53.79	53.26	53.58
1022	NYSE	ZTS	Wed, Feb 22, 2017	52.86	53.54	52.73	53.38
1021	NYSE	ZTS	Tue, Feb 21, 2017	52.49	53.66	52.34	53.47
1020	NYSE	ZTS	Fri, Feb 17, 2017	53.01	53.52	52.32	52.51
1019	NYSE	ZTS	Thu, Feb 16, 2017	54.69	54.88	52.00	52.78
1018	NYSE	ZTS	Wed, Feb 15, 2017	54.79	55.31	54.20	55.15
1017	NYSE	ZTS	Tue, Feb 14, 2017	55.14	55.26	54.79	55.02
1016	NYSE	ZTS	Mon, Feb 13, 2017	54.50	55.49	54.45	55.14
1015	NYSE	ZTS	Fri, Feb 10, 2017	56.00	56.09	55.55	55.73
1014	NYSE	ZTS	Thu, Feb 9, 2017	55.97	56.50	55.91	55.96
1013	NYSE	ZTS	Wed, Feb 8, 2017	55.97	56.32	55.73	55.96
1012	NYSE	ZTS	Tue, Feb 7, 2017	56.11	56.32	55.69	55.98
1011	NYSE	ZTS	Mon, Feb 6, 2017	55.66	55.85	55.42	55.77
1010	NYSE	ZTS	Fri, Feb 3, 2017	55.85	56.07	55.53	55.92
1009	NYSE	ZTS	Thu, Feb 2, 2017	55.01	55.72	54.72	55.70
1008	NYSE	ZTS	Wed, Feb 1, 2017	54.93	55.35	54.62	55.32
1007	NYSE	ZTS	Tue, Jan 31, 2017	54.01	54.97	53.80	54.94
1006	NYSE	ZTS	Mon, Jan 30, 2017	54.39	54.51	53.87	54.27
1005	NYSE	ZTS	Fri, Jan 27, 2017	54.09	54.72	53.97	54.65
1004	NYSE	ZTS	Thu, Jan 26, 2017	53.63	54.44	53.59	53.84
1003	NYSE	ZTS	Wed, Jan 25, 2017	54.10	54.29	53.73	54.00
1002	NYSE	ZTS	Tue, Jan 24, 2017	53.75	53.99	53.46	53.78
1001	NYSE	ZTS	Mon, Jan 23, 2017	53.65	54.00	53.59	53.75
1000	NYSE	ZTS	Fri, Jan 20, 2017	53.63	54.39	53.60	53.97
999	NYSE	ZTS	Thu, Jan 19, 2017	53.30	53.62	53.12	53.50
998	NYSE	ZTS	Wed, Jan 18, 2017	53.39	54.01	53.04	53.30
997	NYSE	ZTS	Tue, Jan 17, 2017	53.50	53.68	52.93	53.12
996	NYSE	ZTS	Fri, Jan 13, 2017	53.55	53.88	53.35	53.74
995	NYSE	ZTS	Thu, Jan 12, 2017	53.09	53.58	53.03	53.39
994	NYSE	ZTS	Wed, Jan 11, 2017	53.84	54.11	52.71	53.31
993	NYSE	ZTS	Tue, Jan 10, 2017	54.03	54.29	53.69	53.93
992	NYSE	ZTS	Mon, Jan 9, 2017	54.09	54.35	53.39	53.95
991	NYSE	ZTS	Fri, Jan 6, 2017	53.85	54.72	53.73	54.10
990	NYSE	ZTS	Thu, Jan 5, 2017	54.14	54.17	53.60	53.93
989	NYSE	ZTS	Wed, Jan 4, 2017	53.72	54.18	53.10	54.11
988	NYSE	ZTS	Tue, Jan 3, 2017	53.88	54.38	53.34	53.59
987	NYSE	ZTS	Fri, Dec 30, 2016	53.64	53.74	53.27	53.53
986	NYSE	ZTS	Thu, Dec 29, 2016	53.47	53.78	53.40	53.62
985	NYSE	ZTS	Wed, Dec 28, 2016	53.76	53.85	53.35	53.44
984	NYSE	ZTS	Tue, Dec 27, 2016	53.78	54.15	53.65	53.72
983	NYSE	ZTS	Fri, Dec 23, 2016	53.20	53.78	53.18	53.78
982	NYSE	ZTS	Thu, Dec 22, 2016	52.67	53.37	52.67	53.26
981	NYSE	ZTS	Wed, Dec 21, 2016	53.33	53.41	52.73	53.12
980	NYSE	ZTS	Tue, Dec 20, 2016	53.22	53.48	52.83	53.10
979	NYSE	ZTS	Mon, Dec 19, 2016	52.46	53.06	52.26	52.39
978	NYSE	ZTS	Fri, Dec 16, 2016	52.46	52.75	52.23	52.46
977	NYSE	ZTS	Thu, Dec 15, 2016	52.17	52.77	51.66	52.32
976	NYSE	ZTS	Wed, Dec 14, 2016	51.03	51.47	50.57	50.84
975	NYSE	ZTS	Tue, Dec 13, 2016	51.26	51.43	50.81	51.05
974	NYSE	ZTS	Mon, Dec 12, 2016	51.82	51.93	50.77	50.92
973	NYSE	ZTS	Fri, Dec 9, 2016	51.86	52.48	51.60	51.89
972	NYSE	ZTS	Thu, Dec 8, 2016	50.90	51.70	50.66	51.68
971	NYSE	ZTS	Wed, Dec 7, 2016	51.20	51.38	49.79	51.26
970	NYSE	ZTS	Tue, Dec 6, 2016	49.68	50.23	49.55	50.22
969	NYSE	ZTS	Mon, Dec 5, 2016	48.95	49.84	48.95	49.82
968	NYSE	ZTS	Fri, Dec 2, 2016	49.32	49.36	48.55	49.10
967	NYSE	ZTS	Thu, Dec 1, 2016	50.41	50.55	48.62	49.16
966	NYSE	ZTS	Wed, Nov 30, 2016	50.61	50.82	50.27	50.38
965	NYSE	ZTS	Tue, Nov 29, 2016	50.03	50.58	50.03	50.45
964	NYSE	ZTS	Mon, Nov 28, 2016	50.00	50.39	49.79	50.15
963	NYSE	ZTS	Fri, Nov 25, 2016	50.35	50.49	50.06	50.18
962	NYSE	ZTS	Wed, Nov 23, 2016	49.38	50.18	48.87	50.18
961	NYSE	ZTS	Tue, Nov 22, 2016	49.85	50.00	49.07	49.63
960	NYSE	ZTS	Mon, Nov 21, 2016	49.95	50.15	49.75	50.00
959	NYSE	ZTS	Fri, Nov 18, 2016	49.25	50.11	49.23	49.89
958	NYSE	ZTS	Thu, Nov 17, 2016	49.08	49.56	48.80	49.21
957	NYSE	ZTS	Wed, Nov 16, 2016	49.26	49.64	48.77	48.84
956	NYSE	ZTS	Tue, Nov 15, 2016	48.71	49.19	48.24	49.15
955	NYSE	ZTS	Mon, Nov 14, 2016	50.85	51.00	48.90	48.96
954	NYSE	ZTS	Fri, Nov 11, 2016	50.84	50.96	50.13	50.61
953	NYSE	ZTS	Thu, Nov 10, 2016	51.65	51.84	50.48	51.09
952	NYSE	ZTS	Wed, Nov 9, 2016	51.89	52.19	50.32	51.00
951	NYSE	ZTS	Tue, Nov 8, 2016	49.72	50.96	49.35	50.33
950	NYSE	ZTS	Mon, Nov 7, 2016	50.62	50.84	49.82	49.98
949	NYSE	ZTS	Fri, Nov 4, 2016	49.06	50.22	48.97	49.94
948	NYSE	ZTS	Thu, Nov 3, 2016	50.17	50.22	48.71	48.95
947	NYSE	ZTS	Wed, Nov 2, 2016	50.91	50.98	48.83	50.11
946	NYSE	ZTS	Tue, Nov 1, 2016	47.61	47.90	46.86	47.25
945	NYSE	ZTS	Mon, Oct 31, 2016	48.69	48.78	47.76	47.71
944	NYSE	ZTS	Fri, Oct 28, 2016	48.49	48.72	47.90	48.56
943	NYSE	ZTS	Thu, Oct 27, 2016	49.12	49.25	48.66	48.77
942	NYSE	ZTS	Wed, Oct 26, 2016	49.56	49.64	48.73	48.77
941	NYSE	ZTS	Tue, Oct 25, 2016	50.46	50.46	49.64	49.99
940	NYSE	ZTS	Mon, Oct 24, 2016	51.06	51.19	50.81	51.03
939	NYSE	ZTS	Fri, Oct 21, 2016	50.98	51.17	50.70	50.94
938	NYSE	ZTS	Thu, Oct 20, 2016	51.08	51.41	50.97	51.30
937	NYSE	ZTS	Wed, Oct 19, 2016	51.39	51.39	50.82	51.11
936	NYSE	ZTS	Tue, Oct 18, 2016	50.57	51.13	50.51	51.06
935	NYSE	ZTS	Mon, Oct 17, 2016	50.15	50.29	49.87	50.03
934	NYSE	ZTS	Fri, Oct 14, 2016	51.16	51.17	50.18	50.18
933	NYSE	ZTS	Thu, Oct 13, 2016	51.13	51.20	50.65	51.02
932	NYSE	ZTS	Wed, Oct 12, 2016	51.03	51.57	50.79	51.42
931	NYSE	ZTS	Tue, Oct 11, 2016	52.31	52.35	50.23	50.96
930	NYSE	ZTS	Mon, Oct 10, 2016	52.00	53.14	52.00	52.69
929	NYSE	ZTS	Fri, Oct 7, 2016	52.08	52.21	51.55	51.85
928	NYSE	ZTS	Thu, Oct 6, 2016	51.94	52.02	51.40	51.65
927	NYSE	ZTS	Wed, Oct 5, 2016	52.31	52.42	51.95	52.18
926	NYSE	ZTS	Tue, Oct 4, 2016	52.43	52.61	51.78	52.31
925	NYSE	ZTS	Mon, Oct 3, 2016	51.76	52.43	51.63	52.36
924	NYSE	ZTS	Fri, Sep 30, 2016	51.14	52.12	50.95	52.01
923	NYSE	ZTS	Thu, Sep 29, 2016	51.74	51.91	50.93	51.02
922	NYSE	ZTS	Wed, Sep 28, 2016	51.98	52.17	51.22	51.75
921	NYSE	ZTS	Tue, Sep 27, 2016	51.20	51.88	50.89	51.87
920	NYSE	ZTS	Mon, Sep 26, 2016	51.40	51.40	51.06	51.21
919	NYSE	ZTS	Fri, Sep 23, 2016	51.63	51.77	51.33	51.51
918	NYSE	ZTS	Thu, Sep 22, 2016	51.20	51.82	51.15	51.63
917	NYSE	ZTS	Wed, Sep 21, 2016	50.60	51.12	50.42	51.06
916	NYSE	ZTS	Tue, Sep 20, 2016	50.65	50.75	50.51	50.60
915	NYSE	ZTS	Mon, Sep 19, 2016	50.65	50.84	50.27	50.32
914	NYSE	ZTS	Fri, Sep 16, 2016	50.87	50.87	50.30	50.51
913	NYSE	ZTS	Thu, Sep 15, 2016	50.71	50.93	50.20	50.72
912	NYSE	ZTS	Wed, Sep 14, 2016	50.42	50.83	50.35	50.55
911	NYSE	ZTS	Tue, Sep 13, 2016	50.73	50.92	50.19	50.32
910	NYSE	ZTS	Mon, Sep 12, 2016	50.19	51.34	50.07	51.15
909	NYSE	ZTS	Fri, Sep 9, 2016	51.23	51.23	50.38	50.39
908	NYSE	ZTS	Thu, Sep 8, 2016	52.03	52.10	51.30	51.41
907	NYSE	ZTS	Wed, Sep 7, 2016	51.44	52.05	51.39	52.04
906	NYSE	ZTS	Tue, Sep 6, 2016	51.41	51.71	51.16	51.29
905	NYSE	ZTS	Fri, Sep 2, 2016	51.34	51.40	51.08	51.26
904	NYSE	ZTS	Thu, Sep 1, 2016	51.15	51.15	50.62	51.11
903	NYSE	ZTS	Wed, Aug 31, 2016	50.74	51.18	50.48	51.10
902	NYSE	ZTS	Tue, Aug 30, 2016	50.68	50.90	50.37	50.75
901	NYSE	ZTS	Mon, Aug 29, 2016	50.76	50.96	50.42	50.76
900	NYSE	ZTS	Fri, Aug 26, 2016	50.66	51.16	50.47	50.76
899	NYSE	ZTS	Thu, Aug 25, 2016	50.62	51.03	50.36	50.47
898	NYSE	ZTS	Wed, Aug 24, 2016	51.26	51.42	50.56	50.63
897	NYSE	ZTS	Tue, Aug 23, 2016	51.39	51.64	51.23	51.25
896	NYSE	ZTS	Mon, Aug 22, 2016	52.00	52.27	51.11	51.23
895	NYSE	ZTS	Fri, Aug 19, 2016	52.06	52.61	52.06	52.54
894	NYSE	ZTS	Thu, Aug 18, 2016	52.40	52.64	52.09	52.29
893	NYSE	ZTS	Wed, Aug 17, 2016	52.30	52.37	51.69	52.30
892	NYSE	ZTS	Tue, Aug 16, 2016	52.16	52.46	51.94	52.09
891	NYSE	ZTS	Mon, Aug 15, 2016	52.16	52.48	52.08	52.38
890	NYSE	ZTS	Fri, Aug 12, 2016	51.93	52.10	51.70	51.98
889	NYSE	ZTS	Thu, Aug 11, 2016	51.89	52.16	51.64	52.07
888	NYSE	ZTS	Wed, Aug 10, 2016	50.77	52.00	50.61	51.81
887	NYSE	ZTS	Tue, Aug 9, 2016	50.83	50.98	50.64	50.93
886	NYSE	ZTS	Mon, Aug 8, 2016	51.02	51.06	50.48	50.80
885	NYSE	ZTS	Fri, Aug 5, 2016	51.74	51.74	51.02	51.09
884	NYSE	ZTS	Thu, Aug 4, 2016	51.53	51.99	51.19	51.41
883	NYSE	ZTS	Wed, Aug 3, 2016	52.15	52.18	50.72	51.21
882	NYSE	ZTS	Tue, Aug 2, 2016	50.22	50.25	49.29	49.72
881	NYSE	ZTS	Mon, Aug 1, 2016	50.47	50.74	50.37	50.40
880	NYSE	ZTS	Fri, Jul 29, 2016	49.99	50.58	49.97	50.47
879	NYSE	ZTS	Thu, Jul 28, 2016	49.85	50.17	49.57	50.06
878	NYSE	ZTS	Wed, Jul 27, 2016	49.92	50.06	49.63	49.85
877	NYSE	ZTS	Tue, Jul 26, 2016	50.00	50.05	49.69	49.92
876	NYSE	ZTS	Mon, Jul 25, 2016	50.19	50.24	49.73	49.99
875	NYSE	ZTS	Fri, Jul 22, 2016	50.17	50.36	49.87	50.26
874	NYSE	ZTS	Thu, Jul 21, 2016	50.21	50.39	50.01	50.14
873	NYSE	ZTS	Wed, Jul 20, 2016	49.52	50.34	49.46	50.25
872	NYSE	ZTS	Tue, Jul 19, 2016	49.50	49.74	49.00	49.37
871	NYSE	ZTS	Mon, Jul 18, 2016	49.69	50.21	49.58	49.72
870	NYSE	ZTS	Fri, Jul 15, 2016	50.08	50.27	49.52	49.68
869	NYSE	ZTS	Thu, Jul 14, 2016	49.62	50.06	49.37	49.98
868	NYSE	ZTS	Wed, Jul 13, 2016	49.07	49.28	48.94	49.19
867	NYSE	ZTS	Tue, Jul 12, 2016	48.53	48.92	48.22	48.87
866	NYSE	ZTS	Mon, Jul 11, 2016	48.58	48.68	48.28	48.29
865	NYSE	ZTS	Fri, Jul 8, 2016	47.84	48.61	47.79	48.50
864	NYSE	ZTS	Thu, Jul 7, 2016	48.10	48.17	47.46	47.69
863	NYSE	ZTS	Wed, Jul 6, 2016	47.21	48.14	47.01	48.09
862	NYSE	ZTS	Tue, Jul 5, 2016	47.18	47.63	46.84	47.50
861	NYSE	ZTS	Fri, Jul 1, 2016	47.50	47.98	47.35	47.45
860	NYSE	ZTS	Thu, Jun 30, 2016	47.19	47.53	46.97	47.46
859	NYSE	ZTS	Wed, Jun 29, 2016	46.88	47.38	46.68	47.24
858	NYSE	ZTS	Tue, Jun 28, 2016	45.90	46.42	45.68	46.42
857	NYSE	ZTS	Mon, Jun 27, 2016	46.30	46.59	45.28	45.33
856	NYSE	ZTS	Fri, Jun 24, 2016	46.23	47.36	46.18	46.51
855	NYSE	ZTS	Thu, Jun 23, 2016	47.60	47.90	47.44	47.90
854	NYSE	ZTS	Wed, Jun 22, 2016	47.16	47.79	46.84	47.33
853	NYSE	ZTS	Tue, Jun 21, 2016	47.13	47.37	46.68	47.29
852	NYSE	ZTS	Mon, Jun 20, 2016	47.01	47.31	46.83	46.91
851	NYSE	ZTS	Fri, Jun 17, 2016	47.21	47.26	46.44	46.44
850	NYSE	ZTS	Thu, Jun 16, 2016	47.00	47.36	46.56	47.26
849	NYSE	ZTS	Wed, Jun 15, 2016	47.19	47.71	47.13	47.22
848	NYSE	ZTS	Tue, Jun 14, 2016	46.03	47.23	45.97	47.19
847	NYSE	ZTS	Mon, Jun 13, 2016	47.17	47.32	46.15	46.19
846	NYSE	ZTS	Fri, Jun 10, 2016	47.34	47.60	46.95	47.39
845	NYSE	ZTS	Thu, Jun 9, 2016	48.36	48.68	47.92	48.14
844	NYSE	ZTS	Wed, Jun 8, 2016	48.37	48.58	48.21	48.45
843	NYSE	ZTS	Tue, Jun 7, 2016	48.08	48.53	47.89	48.35
842	NYSE	ZTS	Mon, Jun 6, 2016	47.93	48.42	47.83	48.41
841	NYSE	ZTS	Fri, Jun 3, 2016	48.09	48.11	47.43	47.93
840	NYSE	ZTS	Thu, Jun 2, 2016	47.89	48.18	47.66	48.13
839	NYSE	ZTS	Wed, Jun 1, 2016	47.49	48.00	47.23	47.85
838	NYSE	ZTS	Tue, May 31, 2016	47.42	47.71	47.11	47.42
837	NYSE	ZTS	Fri, May 27, 2016	47.54	47.68	47.10	47.18
836	NYSE	ZTS	Thu, May 26, 2016	46.89	47.47	46.77	47.33
835	NYSE	ZTS	Wed, May 25, 2016	47.39	47.56	46.88	47.00
834	NYSE	ZTS	Tue, May 24, 2016	46.81	47.36	46.74	47.29
833	NYSE	ZTS	Mon, May 23, 2016	47.00	47.04	46.40	46.40
832	NYSE	ZTS	Fri, May 20, 2016	46.70	47.10	46.52	47.06
831	NYSE	ZTS	Thu, May 19, 2016	46.79	46.93	45.92	46.43
830	NYSE	ZTS	Wed, May 18, 2016	46.35	47.22	46.31	46.96
829	NYSE	ZTS	Tue, May 17, 2016	46.71	46.92	46.23	46.50
828	NYSE	ZTS	Mon, May 16, 2016	46.14	46.94	46.08	46.77
827	NYSE	ZTS	Fri, May 13, 2016	46.35	46.60	46.03	46.39
826	NYSE	ZTS	Thu, May 12, 2016	45.85	46.42	45.56	46.25
825	NYSE	ZTS	Wed, May 11, 2016	46.50	46.85	45.99	46.00
824	NYSE	ZTS	Tue, May 10, 2016	46.29	46.64	46.14	46.56
823	NYSE	ZTS	Mon, May 9, 2016	47.38	48.03	47.12	47.50
822	NYSE	ZTS	Fri, May 6, 2016	47.31	47.73	46.86	47.34
821	NYSE	ZTS	Thu, May 5, 2016	47.32	48.28	47.03	48.24
820	NYSE	ZTS	Wed, May 4, 2016	47.91	48.04	46.05	47.05
819	NYSE	ZTS	Tue, May 3, 2016	47.89	48.37	47.62	48.15
818	NYSE	ZTS	Mon, May 2, 2016	47.20	48.10	46.87	48.03
817	NYSE	ZTS	Fri, Apr 29, 2016	47.16	47.31	46.62	47.03
816	NYSE	ZTS	Thu, Apr 28, 2016	47.23	47.64	46.97	47.19
815	NYSE	ZTS	Wed, Apr 27, 2016	47.61	47.81	47.34	47.46
814	NYSE	ZTS	Tue, Apr 26, 2016	47.40	47.76	46.95	47.61
813	NYSE	ZTS	Mon, Apr 25, 2016	48.34	48.36	47.21	47.32
812	NYSE	ZTS	Fri, Apr 22, 2016	48.54	48.95	48.18	48.64
811	NYSE	ZTS	Thu, Apr 21, 2016	48.42	48.83	48.04	48.44
810	NYSE	ZTS	Wed, Apr 20, 2016	48.56	48.72	47.89	48.47
809	NYSE	ZTS	Tue, Apr 19, 2016	48.69	49.10	48.36	48.56
808	NYSE	ZTS	Mon, Apr 18, 2016	47.98	48.78	47.77	48.57
807	NYSE	ZTS	Fri, Apr 15, 2016	47.75	48.14	47.57	48.11
806	NYSE	ZTS	Thu, Apr 14, 2016	47.27	47.96	47.12	47.67
805	NYSE	ZTS	Wed, Apr 13, 2016	47.15	47.50	46.95	47.50
804	NYSE	ZTS	Tue, Apr 12, 2016	46.84	47.12	46.60	47.01
803	NYSE	ZTS	Mon, Apr 11, 2016	47.00	47.04	46.48	46.67
802	NYSE	ZTS	Fri, Apr 8, 2016	47.36	47.46	46.54	46.94
801	NYSE	ZTS	Thu, Apr 7, 2016	46.96	47.24	46.83	47.19
800	NYSE	ZTS	Wed, Apr 6, 2016	45.80	47.60	45.70	47.27
799	NYSE	ZTS	Tue, Apr 5, 2016	45.76	45.76	45.76	45.85
798	NYSE	ZTS	Mon, Apr 4, 2016	45.10	46.04	45.03	45.67
797	NYSE	ZTS	Fri, Apr 1, 2016	44.02	45.06	43.97	44.99
796	NYSE	ZTS	Thu, Mar 31, 2016	43.40	44.55	43.25	44.33
795	NYSE	ZTS	Wed, Mar 30, 2016	43.24	44.38	43.23	44.02
794	NYSE	ZTS	Tue, Mar 29, 2016	42.00	43.14	41.86	43.12
793	NYSE	ZTS	Mon, Mar 28, 2016	42.49	42.64	41.97	42.18
792	NYSE	ZTS	Thu, Mar 24, 2016	42.64	42.64	42.64	42.48
791	NYSE	ZTS	Wed, Mar 23, 2016	42.80	42.84	42.15	42.64
790	NYSE	ZTS	Tue, Mar 22, 2016	41.59	42.89	41.59	42.75
789	NYSE	ZTS	Mon, Mar 21, 2016	40.91	42.03	40.88	41.62
788	NYSE	ZTS	Fri, Mar 18, 2016	39.92	41.04	39.80	40.86
787	NYSE	ZTS	Thu, Mar 17, 2016	40.49	40.67	39.52	39.72
786	NYSE	ZTS	Wed, Mar 16, 2016	40.86	40.86	40.10	40.46
785	NYSE	ZTS	Tue, Mar 15, 2016	41.31	41.31	41.31	40.72
784	NYSE	ZTS	Mon, Mar 14, 2016	41.63	41.71	41.07	41.31
783	NYSE	ZTS	Fri, Mar 11, 2016	40.20	41.91	40.02	41.87
782	NYSE	ZTS	Thu, Mar 10, 2016	40.46	40.46	40.46	39.91
781	NYSE	ZTS	Wed, Mar 9, 2016	40.23	40.23	40.23	40.46
780	NYSE	ZTS	Tue, Mar 8, 2016	41.20	41.20	41.20	40.23
779	NYSE	ZTS	Mon, Mar 7, 2016	40.60	41.43	40.46	41.20
778	NYSE	ZTS	Fri, Mar 4, 2016	41.08	41.08	41.08	40.80
777	NYSE	ZTS	Thu, Mar 3, 2016	41.72	41.72	41.72	41.08
776	NYSE	ZTS	Wed, Mar 2, 2016	41.91	42.18	41.51	41.72
775	NYSE	ZTS	Tue, Mar 1, 2016	41.49	42.14	40.88	42.10
774	NYSE	ZTS	Mon, Feb 29, 2016	42.10	42.17	41.05	41.06
773	NYSE	ZTS	Fri, Feb 26, 2016	42.99	43.34	42.22	42.36
772	NYSE	ZTS	Thu, Feb 25, 2016	42.37	42.92	41.79	42.90
771	NYSE	ZTS	Wed, Feb 24, 2016	41.94	42.42	41.25	42.37
770	NYSE	ZTS	Tue, Feb 23, 2016	42.58	43.20	42.29	42.37
769	NYSE	ZTS	Mon, Feb 22, 2016	42.12	42.83	41.79	42.77
768	NYSE	ZTS	Fri, Feb 19, 2016	42.07	42.23	41.40	41.83
767	NYSE	ZTS	Thu, Feb 18, 2016	41.56	42.37	41.53	42.02
766	NYSE	ZTS	Wed, Feb 17, 2016	40.78	42.00	40.47	41.80
765	NYSE	ZTS	Tue, Feb 16, 2016	41.66	41.87	39.73	40.43
764	NYSE	ZTS	Fri, Feb 12, 2016	39.81	40.48	39.21	40.43
763	NYSE	ZTS	Thu, Feb 11, 2016	38.98	39.53	38.26	39.36
762	NYSE	ZTS	Wed, Feb 10, 2016	40.17	40.48	39.25	39.33
761	NYSE	ZTS	Tue, Feb 9, 2016	39.58	40.96	39.39	39.86
760	NYSE	ZTS	Mon, Feb 8, 2016	40.40	40.71	39.59	40.19
759	NYSE	ZTS	Fri, Feb 5, 2016	41.32	41.51	40.61	40.91
758	NYSE	ZTS	Thu, Feb 4, 2016	41.15	41.95	40.93	41.54
757	NYSE	ZTS	Wed, Feb 3, 2016	41.84	42.00	40.45	41.31
756	NYSE	ZTS	Tue, Feb 2, 2016	42.43	42.53	41.37	41.72
755	NYSE	ZTS	Mon, Feb 1, 2016	43.00	43.39	42.51	42.96
754	NYSE	ZTS	Fri, Jan 29, 2016	43.20	43.36	42.61	43.05
753	NYSE	ZTS	Thu, Jan 28, 2016	43.40	43.58	42.71	42.84
752	NYSE	ZTS	Wed, Jan 27, 2016	43.67	44.36	42.80	43.15
751	NYSE	ZTS	Tue, Jan 26, 2016	43.30	44.06	43.15	43.87
750	NYSE	ZTS	Mon, Jan 25, 2016	43.25	43.77	43.06	43.20
749	NYSE	ZTS	Fri, Jan 22, 2016	43.59	43.82	43.10	43.40
748	NYSE	ZTS	Thu, Jan 21, 2016	43.79	43.92	42.98	43.08
747	NYSE	ZTS	Wed, Jan 20, 2016	42.57	44.28	42.41	43.79
746	NYSE	ZTS	Tue, Jan 19, 2016	44.11	44.72	42.73	43.19
745	NYSE	ZTS	Fri, Jan 15, 2016	43.00	43.85	42.77	43.38
744	NYSE	ZTS	Thu, Jan 14, 2016	43.34	44.40	42.66	44.13
743	NYSE	ZTS	Wed, Jan 13, 2016	45.25	45.33	43.03	43.25
742	NYSE	ZTS	Tue, Jan 12, 2016	43.87	45.05	43.25	44.97
741	NYSE	ZTS	Mon, Jan 11, 2016	46.10	46.34	43.83	44.58
740	NYSE	ZTS	Fri, Jan 8, 2016	46.94	47.57	45.65	45.88
739	NYSE	ZTS	Thu, Jan 7, 2016	46.99	48.00	46.29	46.56
738	NYSE	ZTS	Wed, Jan 6, 2016	47.27	48.35	47.26	48.02
737	NYSE	ZTS	Tue, Jan 5, 2016	47.51	48.10	47.28	48.01
736	NYSE	ZTS	Mon, Jan 4, 2016	46.94	47.72	46.75	47.27
735	NYSE	ZTS	Thu, Dec 31, 2015	47.93	48.40	47.81	47.92
734	NYSE	ZTS	Wed, Dec 30, 2015	48.33	48.65	48.01	48.26
733	NYSE	ZTS	Tue, Dec 29, 2015	48.37	48.62	47.96	48.33
732	NYSE	ZTS	Mon, Dec 28, 2015	47.96	48.20	47.59	47.90
731	NYSE	ZTS	Thu, Dec 24, 2015	47.86	48.45	47.63	48.13
730	NYSE	ZTS	Wed, Dec 23, 2015	47.84	48.10	47.61	47.98
729	NYSE	ZTS	Tue, Dec 22, 2015	47.50	48.46	47.39	47.72
728	NYSE	ZTS	Mon, Dec 21, 2015	46.83	47.37	46.56	47.34
727	NYSE	ZTS	Fri, Dec 18, 2015	46.60	47.62	46.49	46.60
726	NYSE	ZTS	Thu, Dec 17, 2015	47.27	47.57	46.49	46.73
725	NYSE	ZTS	Wed, Dec 16, 2015	47.42	47.55	46.16	47.09
724	NYSE	ZTS	Tue, Dec 15, 2015	47.05	47.65	46.87	46.97
723	NYSE	ZTS	Mon, Dec 14, 2015	45.85	46.64	45.55	46.59
722	NYSE	ZTS	Fri, Dec 11, 2015	45.39	46.00	45.33	45.83
721	NYSE	ZTS	Thu, Dec 10, 2015	45.16	46.49	45.15	46.10
720	NYSE	ZTS	Wed, Dec 9, 2015	45.61	46.18	44.97	45.21
719	NYSE	ZTS	Tue, Dec 8, 2015	45.45	46.20	45.40	45.94
718	NYSE	ZTS	Mon, Dec 7, 2015	46.47	46.83	45.35	45.91
717	NYSE	ZTS	Fri, Dec 4, 2015	45.36	46.50	45.17	46.46
716	NYSE	ZTS	Thu, Dec 3, 2015	46.48	46.54	44.94	45.20
715	NYSE	ZTS	Wed, Dec 2, 2015	47.07	47.18	46.07	46.37
714	NYSE	ZTS	Tue, Dec 1, 2015	46.81	47.13	46.21	47.01
713	NYSE	ZTS	Mon, Nov 30, 2015	47.08	47.25	46.46	46.70
712	NYSE	ZTS	Fri, Nov 27, 2015	47.14	47.23	46.91	47.08
711	NYSE	ZTS	Wed, Nov 25, 2015	46.80	47.23	46.66	46.97
710	NYSE	ZTS	Tue, Nov 24, 2015	46.56	46.99	46.30	46.93
709	NYSE	ZTS	Mon, Nov 23, 2015	47.23	47.43	46.61	46.96
708	NYSE	ZTS	Fri, Nov 20, 2015	47.00	47.57	46.86	47.32
707	NYSE	ZTS	Thu, Nov 19, 2015	47.05	47.21	46.57	46.90
706	NYSE	ZTS	Wed, Nov 18, 2015	45.81	47.20	45.36	47.18
705	NYSE	ZTS	Tue, Nov 17, 2015	45.03	46.11	44.73	45.77
704	NYSE	ZTS	Mon, Nov 16, 2015	45.00	45.42	44.73	45.30
703	NYSE	ZTS	Fri, Nov 13, 2015	44.37	45.08	44.20	44.85
702	NYSE	ZTS	Thu, Nov 12, 2015	45.01	45.19	44.46	44.53
701	NYSE	ZTS	Wed, Nov 11, 2015	45.92	45.92	45.06	45.08
700	NYSE	ZTS	Tue, Nov 10, 2015	45.85	46.04	45.26	45.88
699	NYSE	ZTS	Mon, Nov 9, 2015	45.78	46.04	44.96	45.80
698	NYSE	ZTS	Fri, Nov 6, 2015	45.40	46.28	44.83	45.97
697	NYSE	ZTS	Thu, Nov 5, 2015	46.56	46.78	44.92	45.46
696	NYSE	ZTS	Wed, Nov 4, 2015	46.65	47.14	46.23	46.55
695	NYSE	ZTS	Tue, Nov 3, 2015	46.47	46.90	45.40	46.63
694	NYSE	ZTS	Mon, Nov 2, 2015	43.54	44.52	43.17	44.24
693	NYSE	ZTS	Fri, Oct 30, 2015	43.38	43.69	42.89	43.01
692	NYSE	ZTS	Thu, Oct 29, 2015	43.31	43.91	43.24	43.55
691	NYSE	ZTS	Wed, Oct 28, 2015	42.69	43.79	42.31	43.34
690	NYSE	ZTS	Tue, Oct 27, 2015	42.51	43.36	42.29	42.74
689	NYSE	ZTS	Mon, Oct 26, 2015	42.44	42.96	41.99	42.35
688	NYSE	ZTS	Fri, Oct 23, 2015	41.16	43.18	41.05	42.54
687	NYSE	ZTS	Thu, Oct 22, 2015	41.69	41.90	39.98	40.80
686	NYSE	ZTS	Wed, Oct 21, 2015	43.38	43.56	39.53	41.66
685	NYSE	ZTS	Tue, Oct 20, 2015	43.66	43.78	42.83	43.09
684	NYSE	ZTS	Mon, Oct 19, 2015	43.81	44.01	43.23	43.78
683	NYSE	ZTS	Fri, Oct 16, 2015	43.21	44.14	43.19	43.93
682	NYSE	ZTS	Thu, Oct 15, 2015	41.69	43.12	41.58	43.00
681	NYSE	ZTS	Wed, Oct 14, 2015	42.34	42.96	42.13	42.38
680	NYSE	ZTS	Tue, Oct 13, 2015	42.54	43.12	42.19	42.32
679	NYSE	ZTS	Mon, Oct 12, 2015	42.88	43.07	42.43	42.71
678	NYSE	ZTS	Fri, Oct 9, 2015	43.11	43.31	42.77	42.80
677	NYSE	ZTS	Thu, Oct 8, 2015	42.56	43.40	41.98	43.22
676	NYSE	ZTS	Wed, Oct 7, 2015	41.59	42.71	41.23	42.67
675	NYSE	ZTS	Tue, Oct 6, 2015	42.78	43.10	41.19	41.39
674	NYSE	ZTS	Mon, Oct 5, 2015	43.15	43.39	42.35	42.85
673	NYSE	ZTS	Fri, Oct 2, 2015	40.63	43.04	40.49	43.02
672	NYSE	ZTS	Thu, Oct 1, 2015	41.07	41.34	40.37	41.29
671	NYSE	ZTS	Wed, Sep 30, 2015	40.63	41.22	40.35	41.18
670	NYSE	ZTS	Tue, Sep 29, 2015	40.30	40.77	38.98	39.65
669	NYSE	ZTS	Mon, Sep 28, 2015	42.27	42.30	39.38	39.96
668	NYSE	ZTS	Fri, Sep 25, 2015	44.11	44.14	41.88	42.51
667	NYSE	ZTS	Thu, Sep 24, 2015	44.13	44.20	43.01	43.59
666	NYSE	ZTS	Wed, Sep 23, 2015	44.20	44.66	43.99	44.32
665	NYSE	ZTS	Tue, Sep 22, 2015	44.01	44.52	43.74	44.23
664	NYSE	ZTS	Mon, Sep 21, 2015	45.28	45.57	44.11	44.50
663	NYSE	ZTS	Fri, Sep 18, 2015	45.31	45.70	44.90	45.12
662	NYSE	ZTS	Thu, Sep 17, 2015	44.75	46.63	44.75	46.01
661	NYSE	ZTS	Wed, Sep 16, 2015	44.79	44.85	43.70	44.51
660	NYSE	ZTS	Tue, Sep 15, 2015	44.70	45.13	44.48	45.06
659	NYSE	ZTS	Mon, Sep 14, 2015	44.87	45.00	44.19	44.47
658	NYSE	ZTS	Fri, Sep 11, 2015	44.60	45.13	44.12	45.00
657	NYSE	ZTS	Thu, Sep 10, 2015	43.93	44.93	43.80	44.34
656	NYSE	ZTS	Wed, Sep 9, 2015	45.18	45.26	43.85	43.95
655	NYSE	ZTS	Tue, Sep 8, 2015	44.72	44.94	43.82	44.89
654	NYSE	ZTS	Fri, Sep 4, 2015	43.97	44.73	43.53	44.01
653	NYSE	ZTS	Thu, Sep 3, 2015	45.32	45.62	44.32	44.53
652	NYSE	ZTS	Wed, Sep 2, 2015	44.52	45.16	43.90	45.12
651	NYSE	ZTS	Tue, Sep 1, 2015	43.95	44.89	43.78	43.98
650	NYSE	ZTS	Mon, Aug 31, 2015	45.74	45.91	44.77	44.87
649	NYSE	ZTS	Fri, Aug 28, 2015	46.01	46.13	45.06	45.78
648	NYSE	ZTS	Thu, Aug 27, 2015	44.71	46.15	44.11	45.86
647	NYSE	ZTS	Wed, Aug 26, 2015	43.55	44.33	41.99	44.25
646	NYSE	ZTS	Tue, Aug 25, 2015	44.59	44.84	42.56	42.56
645	NYSE	ZTS	Mon, Aug 24, 2015	42.51	44.97	37.73	43.53
644	NYSE	ZTS	Fri, Aug 21, 2015	45.85	46.32	45.01	45.02
643	NYSE	ZTS	Thu, Aug 20, 2015	47.36	47.68	46.28	46.38
642	NYSE	ZTS	Wed, Aug 19, 2015	47.45	48.18	47.22	47.91
641	NYSE	ZTS	Tue, Aug 18, 2015	48.59	48.78	47.69	47.73
640	NYSE	ZTS	Mon, Aug 17, 2015	47.30	48.71	47.26	48.69
639	NYSE	ZTS	Fri, Aug 14, 2015	47.65	47.65	46.94	47.47
638	NYSE	ZTS	Thu, Aug 13, 2015	47.82	48.38	47.60	47.66
637	NYSE	ZTS	Wed, Aug 12, 2015	47.90	48.08	46.88	47.86
636	NYSE	ZTS	Tue, Aug 11, 2015	48.07	48.54	47.84	48.21
635	NYSE	ZTS	Mon, Aug 10, 2015	48.50	49.09	48.28	48.39
634	NYSE	ZTS	Fri, Aug 7, 2015	48.12	48.47	47.44	48.31
633	NYSE	ZTS	Thu, Aug 6, 2015	49.56	50.25	47.97	48.28
632	NYSE	ZTS	Wed, Aug 5, 2015	48.95	49.12	48.52	48.61
631	NYSE	ZTS	Tue, Aug 4, 2015	49.11	50.00	48.28	48.85
630	NYSE	ZTS	Mon, Aug 3, 2015	49.16	49.49	47.99	48.48
629	NYSE	ZTS	Fri, Jul 31, 2015	48.82	49.45	48.74	48.98
628	NYSE	ZTS	Thu, Jul 30, 2015	47.96	48.72	47.96	48.55
627	NYSE	ZTS	Wed, Jul 29, 2015	49.10	49.16	47.87	48.40
626	NYSE	ZTS	Tue, Jul 28, 2015	49.52	49.57	48.17	48.85
625	NYSE	ZTS	Mon, Jul 27, 2015	49.39	49.57	48.77	49.48
624	NYSE	ZTS	Fri, Jul 24, 2015	49.90	50.30	49.33	49.49
623	NYSE	ZTS	Thu, Jul 23, 2015	49.96	50.39	49.51	49.85
622	NYSE	ZTS	Wed, Jul 22, 2015	49.05	50.06	49.02	50.02
621	NYSE	ZTS	Tue, Jul 21, 2015	49.70	49.75	48.93	49.12
620	NYSE	ZTS	Mon, Jul 20, 2015	48.10	49.03	48.02	48.98
619	NYSE	ZTS	Fri, Jul 17, 2015	48.00	48.30	47.72	47.80
618	NYSE	ZTS	Thu, Jul 16, 2015	47.39	48.22	47.39	48.00
617	NYSE	ZTS	Wed, Jul 15, 2015	47.50	47.63	47.01	47.11
616	NYSE	ZTS	Tue, Jul 14, 2015	47.04	47.56	46.28	47.46
615	NYSE	ZTS	Mon, Jul 13, 2015	47.10	47.44	46.84	47.04
614	NYSE	ZTS	Fri, Jul 10, 2015	47.00	47.19	46.82	46.96
613	NYSE	ZTS	Thu, Jul 9, 2015	47.11	47.37	46.56	46.57
612	NYSE	ZTS	Wed, Jul 8, 2015	47.35	47.43	46.46	46.48
611	NYSE	ZTS	Tue, Jul 7, 2015	48.54	48.78	47.10	47.88
610	NYSE	ZTS	Mon, Jul 6, 2015	48.04	48.40	47.77	48.40
609	NYSE	ZTS	Thu, Jul 2, 2015	48.60	48.66	47.89	48.31
608	NYSE	ZTS	Wed, Jul 1, 2015	48.75	49.04	47.83	48.43
607	NYSE	ZTS	Tue, Jun 30, 2015	47.67	48.61	47.21	48.22
606	NYSE	ZTS	Mon, Jun 29, 2015	48.51	48.69	47.04	47.07
605	NYSE	ZTS	Fri, Jun 26, 2015	53.93	54.00	48.26	48.62
604	NYSE	ZTS	Thu, Jun 25, 2015	49.84	55.38	49.57	55.38
603	NYSE	ZTS	Wed, Jun 24, 2015	50.25	50.30	49.71	49.71
602	NYSE	ZTS	Tue, Jun 23, 2015	50.41	50.85	50.24	50.47
601	NYSE	ZTS	Mon, Jun 22, 2015	50.60	50.70	50.07	50.22
600	NYSE	ZTS	Fri, Jun 19, 2015	50.36	50.62	50.20	50.24
599	NYSE	ZTS	Thu, Jun 18, 2015	50.29	50.60	50.16	50.50
598	NYSE	ZTS	Wed, Jun 17, 2015	49.75	50.37	49.71	50.17
597	NYSE	ZTS	Tue, Jun 16, 2015	49.30	49.73	48.90	49.71
596	NYSE	ZTS	Mon, Jun 15, 2015	48.84	49.35	48.71	49.27
595	NYSE	ZTS	Fri, Jun 12, 2015	49.63	49.86	49.01	49.08
594	NYSE	ZTS	Thu, Jun 11, 2015	49.80	50.04	49.60	49.87
593	NYSE	ZTS	Wed, Jun 10, 2015	49.41	49.90	49.00	49.69
592	NYSE	ZTS	Tue, Jun 9, 2015	48.67	49.37	48.52	49.24
591	NYSE	ZTS	Mon, Jun 8, 2015	48.75	49.22	48.74	48.80
590	NYSE	ZTS	Fri, Jun 5, 2015	48.70	49.17	48.41	49.01
589	NYSE	ZTS	Thu, Jun 4, 2015	49.05	49.59	48.85	48.90
588	NYSE	ZTS	Wed, Jun 3, 2015	49.88	49.90	49.34	49.55
587	NYSE	ZTS	Tue, Jun 2, 2015	49.72	49.97	48.90	49.58
586	NYSE	ZTS	Mon, Jun 1, 2015	49.92	50.37	49.37	49.78
585	NYSE	ZTS	Fri, May 29, 2015	49.44	49.96	49.13	49.77
584	NYSE	ZTS	Thu, May 28, 2015	49.29	49.55	48.40	49.11
583	NYSE	ZTS	Wed, May 27, 2015	47.98	49.48	47.67	49.45
582	NYSE	ZTS	Tue, May 26, 2015	47.52	48.05	47.51	47.95
581	NYSE	ZTS	Fri, May 22, 2015	47.71	47.84	47.50	47.63
580	NYSE	ZTS	Thu, May 21, 2015	47.33	47.89	47.05	47.80
579	NYSE	ZTS	Wed, May 20, 2015	47.47	47.81	46.99	47.28
578	NYSE	ZTS	Tue, May 19, 2015	46.88	47.69	46.74	47.45
577	NYSE	ZTS	Mon, May 18, 2015	46.45	46.77	46.32	46.73
576	NYSE	ZTS	Fri, May 15, 2015	46.52	46.91	46.43	46.49
575	NYSE	ZTS	Thu, May 14, 2015	45.87	46.32	45.48	46.28
574	NYSE	ZTS	Wed, May 13, 2015	45.62	46.00	45.42	45.62
573	NYSE	ZTS	Tue, May 12, 2015	45.72	45.86	45.34	45.58
572	NYSE	ZTS	Mon, May 11, 2015	45.91	46.35	45.67	46.09
571	NYSE	ZTS	Fri, May 8, 2015	45.99	46.09	45.57	45.90
570	NYSE	ZTS	Thu, May 7, 2015	45.33	45.75	45.03	45.56
569	NYSE	ZTS	Wed, May 6, 2015	45.93	45.94	45.19	45.29
568	NYSE	ZTS	Tue, May 5, 2015	47.13	47.44	45.13	45.68
567	NYSE	ZTS	Mon, May 4, 2015	44.75	45.56	44.71	45.40
566	NYSE	ZTS	Fri, May 1, 2015	44.73	44.91	44.39	44.61
565	NYSE	ZTS	Thu, Apr 30, 2015	45.08	45.45	44.31	44.42
564	NYSE	ZTS	Wed, Apr 29, 2015	45.50	45.94	45.10	45.22
563	NYSE	ZTS	Tue, Apr 28, 2015	46.72	46.82	45.64	45.73
562	NYSE	ZTS	Mon, Apr 27, 2015	47.98	47.99	46.74	46.83
561	NYSE	ZTS	Fri, Apr 24, 2015	46.89	47.99	46.73	47.91
560	NYSE	ZTS	Thu, Apr 23, 2015	46.94	47.10	46.57	47.05
559	NYSE	ZTS	Wed, Apr 22, 2015	47.45	47.52	46.93	47.03
558	NYSE	ZTS	Tue, Apr 21, 2015	47.28	47.58	47.10	47.54
557	NYSE	ZTS	Mon, Apr 20, 2015	46.89	47.13	46.71	47.04
556	NYSE	ZTS	Fri, Apr 17, 2015	46.90	47.03	46.46	46.77
555	NYSE	ZTS	Thu, Apr 16, 2015	46.80	47.17	46.64	47.14
554	NYSE	ZTS	Wed, Apr 15, 2015	47.05	47.22	46.91	47.00
553	NYSE	ZTS	Tue, Apr 14, 2015	46.66	46.99	46.02	46.90
552	NYSE	ZTS	Mon, Apr 13, 2015	47.25	47.44	46.64	46.66
551	NYSE	ZTS	Fri, Apr 10, 2015	46.60	47.29	46.30	47.17
550	NYSE	ZTS	Thu, Apr 9, 2015	46.30	46.74	46.16	46.55
549	NYSE	ZTS	Wed, Apr 8, 2015	46.37	46.61	46.12	46.21
548	NYSE	ZTS	Tue, Apr 7, 2015	46.40	46.86	46.33	46.36
547	NYSE	ZTS	Mon, Apr 6, 2015	46.15	46.67	46.01	46.33
546	NYSE	ZTS	Thu, Apr 2, 2015	46.45	46.66	46.20	46.50
545	NYSE	ZTS	Wed, Apr 1, 2015	46.30	46.56	45.96	46.27
544	NYSE	ZTS	Tue, Mar 31, 2015	46.76	46.93	46.29	46.29
543	NYSE	ZTS	Mon, Mar 30, 2015	46.47	46.96	46.42	46.92
542	NYSE	ZTS	Fri, Mar 27, 2015	46.14	46.53	46.00	46.22
541	NYSE	ZTS	Thu, Mar 26, 2015	46.02	46.39	45.69	46.11
540	NYSE	ZTS	Wed, Mar 25, 2015	47.17	47.38	46.22	46.27
539	NYSE	ZTS	Tue, Mar 24, 2015	47.24	47.61	46.76	47.02
538	NYSE	ZTS	Mon, Mar 23, 2015	47.55	47.70	47.04	47.15
537	NYSE	ZTS	Fri, Mar 20, 2015	47.49	47.92	47.10	47.34
536	NYSE	ZTS	Thu, Mar 19, 2015	47.46	47.74	47.10	47.41
535	NYSE	ZTS	Wed, Mar 18, 2015	46.98	47.76	46.67	47.51
534	NYSE	ZTS	Tue, Mar 17, 2015	46.62	47.34	46.41	47.15
533	NYSE	ZTS	Mon, Mar 16, 2015	46.71	47.03	46.55	46.98
532	NYSE	ZTS	Fri, Mar 13, 2015	46.86	46.86	46.02	46.45
531	NYSE	ZTS	Thu, Mar 12, 2015	46.31	46.87	46.14	46.84
530	NYSE	ZTS	Wed, Mar 11, 2015	45.88	46.58	45.73	46.01
529	NYSE	ZTS	Tue, Mar 10, 2015	46.13	46.28	45.68	45.70
528	NYSE	ZTS	Mon, Mar 9, 2015	45.87	46.96	45.48	46.29
527	NYSE	ZTS	Fri, Mar 6, 2015	46.30	46.53	45.67	45.78
526	NYSE	ZTS	Thu, Mar 5, 2015	46.69	46.83	45.99	46.46
525	NYSE	ZTS	Wed, Mar 4, 2015	46.40	46.49	45.86	46.23
524	NYSE	ZTS	Tue, Mar 3, 2015	47.28	47.34	46.34	46.54
523	NYSE	ZTS	Mon, Mar 2, 2015	46.55	47.61	46.55	47.31
522	NYSE	ZTS	Fri, Feb 27, 2015	46.54	46.88	46.04	46.09
521	NYSE	ZTS	Thu, Feb 26, 2015	45.83	46.70	45.80	46.62
520	NYSE	ZTS	Wed, Feb 25, 2015	45.55	45.97	45.39	45.72
519	NYSE	ZTS	Tue, Feb 24, 2015	45.65	45.79	45.28	45.40
518	NYSE	ZTS	Mon, Feb 23, 2015	45.71	45.93	45.21	45.58
517	NYSE	ZTS	Fri, Feb 20, 2015	45.70	45.89	45.11	45.60
516	NYSE	ZTS	Thu, Feb 19, 2015	45.83	46.00	45.49	45.65
515	NYSE	ZTS	Wed, Feb 18, 2015	46.11	46.43	45.82	45.85
514	NYSE	ZTS	Tue, Feb 17, 2015	45.55	46.24	45.45	46.20
513	NYSE	ZTS	Fri, Feb 13, 2015	44.74	45.50	44.36	45.46
512	NYSE	ZTS	Thu, Feb 12, 2015	47.24	47.40	45.26	45.79
511	NYSE	ZTS	Wed, Feb 11, 2015	44.88	46.12	44.88	45.77
510	NYSE	ZTS	Tue, Feb 10, 2015	43.13	44.01	42.81	43.91
509	NYSE	ZTS	Mon, Feb 9, 2015	43.50	43.66	42.66	42.87
508	NYSE	ZTS	Fri, Feb 6, 2015	43.44	44.24	43.28	43.66
507	NYSE	ZTS	Thu, Feb 5, 2015	43.55	44.08	43.12	43.40
506	NYSE	ZTS	Wed, Feb 4, 2015	43.86	44.04	43.22	43.46
505	NYSE	ZTS	Tue, Feb 3, 2015	43.51	43.81	43.20	43.50
504	NYSE	ZTS	Mon, Feb 2, 2015	43.03	43.38	42.37	43.38
503	NYSE	ZTS	Fri, Jan 30, 2015	43.18	43.56	42.64	42.73
502	NYSE	ZTS	Thu, Jan 29, 2015	43.05	43.68	42.56	43.32
501	NYSE	ZTS	Wed, Jan 28, 2015	43.73	44.29	43.07	43.11
500	NYSE	ZTS	Tue, Jan 27, 2015	43.60	43.90	43.21	43.30
499	NYSE	ZTS	Mon, Jan 26, 2015	44.04	44.31	43.85	44.09
498	NYSE	ZTS	Fri, Jan 23, 2015	44.52	44.80	43.97	44.12
497	NYSE	ZTS	Thu, Jan 22, 2015	44.35	44.82	43.65	44.51
496	NYSE	ZTS	Wed, Jan 21, 2015	43.57	44.63	43.44	44.25
495	NYSE	ZTS	Tue, Jan 20, 2015	44.20	44.20	43.22	43.56
494	NYSE	ZTS	Fri, Jan 16, 2015	42.80	44.29	42.77	44.22
493	NYSE	ZTS	Thu, Jan 15, 2015	43.27	43.77	42.90	42.94
492	NYSE	ZTS	Wed, Jan 14, 2015	42.50	43.23	42.29	43.03
491	NYSE	ZTS	Tue, Jan 13, 2015	43.89	44.22	42.57	42.81
490	NYSE	ZTS	Mon, Jan 12, 2015	44.34	44.34	43.29	43.42
489	NYSE	ZTS	Fri, Jan 9, 2015	44.06	44.44	43.68	44.25
488	NYSE	ZTS	Thu, Jan 8, 2015	44.75	44.87	44.00	44.18
487	NYSE	ZTS	Wed, Jan 7, 2015	43.00	43.56	42.98	43.51
486	NYSE	ZTS	Tue, Jan 6, 2015	43.15	43.36	42.30	42.63
485	NYSE	ZTS	Mon, Jan 5, 2015	43.25	43.63	42.97	43.05
484	NYSE	ZTS	Fri, Jan 2, 2015	43.46	43.70	43.07	43.31
483	NYSE	ZTS	Wed, Dec 31, 2014	43.46	43.88	43.00	43.03
482	NYSE	ZTS	Tue, Dec 30, 2014	43.98	44.10	43.09	43.35
481	NYSE	ZTS	Mon, Dec 29, 2014	44.02	44.23	43.85	44.01
480	NYSE	ZTS	Fri, Dec 26, 2014	43.80	44.29	43.80	44.20
479	NYSE	ZTS	Wed, Dec 24, 2014	43.06	43.99	43.00	43.84
478	NYSE	ZTS	Tue, Dec 23, 2014	43.60	43.73	42.76	42.97
477	NYSE	ZTS	Mon, Dec 22, 2014	43.57	43.78	42.95	43.41
476	NYSE	ZTS	Fri, Dec 19, 2014	43.03	43.73	42.63	43.51
475	NYSE	ZTS	Thu, Dec 18, 2014	41.84	43.15	41.79	43.15
474	NYSE	ZTS	Wed, Dec 17, 2014	41.08	41.43	40.83	41.13
473	NYSE	ZTS	Tue, Dec 16, 2014	41.65	42.01	40.83	40.85
472	NYSE	ZTS	Mon, Dec 15, 2014	42.25	42.49	41.34	41.74
471	NYSE	ZTS	Fri, Dec 12, 2014	42.72	43.09	41.74	41.77
470	NYSE	ZTS	Thu, Dec 11, 2014	42.97	43.50	42.76	42.88
469	NYSE	ZTS	Wed, Dec 10, 2014	43.85	44.20	42.70	42.77
468	NYSE	ZTS	Tue, Dec 9, 2014	43.18	44.49	42.74	43.82
467	NYSE	ZTS	Mon, Dec 8, 2014	44.20	44.39	43.87	44.10
466	NYSE	ZTS	Fri, Dec 5, 2014	43.97	44.46	43.83	43.98
465	NYSE	ZTS	Thu, Dec 4, 2014	44.79	44.90	43.85	44.00
464	NYSE	ZTS	Wed, Dec 3, 2014	44.74	45.01	44.39	44.88
463	NYSE	ZTS	Tue, Dec 2, 2014	44.37	44.95	44.28	44.74
462	NYSE	ZTS	Mon, Dec 1, 2014	45.20	45.24	44.26	44.37
461	NYSE	ZTS	Fri, Nov 28, 2014	44.75	45.09	44.75	44.93
460	NYSE	ZTS	Wed, Nov 26, 2014	44.27	44.70	43.87	44.67
459	NYSE	ZTS	Tue, Nov 25, 2014	44.58	44.72	43.87	43.91
458	NYSE	ZTS	Mon, Nov 24, 2014	44.09	44.93	43.83	44.58
457	NYSE	ZTS	Fri, Nov 21, 2014	43.48	43.87	42.85	43.87
456	NYSE	ZTS	Thu, Nov 20, 2014	42.91	43.25	42.71	43.15
455	NYSE	ZTS	Wed, Nov 19, 2014	44.33	44.38	43.21	43.40
454	NYSE	ZTS	Tue, Nov 18, 2014	44.88	44.94	43.03	44.19
453	NYSE	ZTS	Mon, Nov 17, 2014	43.86	44.43	42.98	44.23
452	NYSE	ZTS	Fri, Nov 14, 2014	43.19	43.45	42.86	43.14
451	NYSE	ZTS	Thu, Nov 13, 2014	42.66	43.20	42.61	43.11
450	NYSE	ZTS	Wed, Nov 12, 2014	43.90	43.96	42.57	42.64
449	NYSE	ZTS	Tue, Nov 11, 2014	40.16	44.13	39.92	43.72
448	NYSE	ZTS	Mon, Nov 10, 2014	40.30	40.34	40.03	40.16
447	NYSE	ZTS	Fri, Nov 7, 2014	39.65	40.30	39.62	40.23
446	NYSE	ZTS	Thu, Nov 6, 2014	39.35	39.72	39.27	39.71
445	NYSE	ZTS	Wed, Nov 5, 2014	39.29	39.41	38.76	39.27
444	NYSE	ZTS	Tue, Nov 4, 2014	38.01	39.12	38.01	39.12
443	NYSE	ZTS	Mon, Nov 3, 2014	37.08	37.82	37.02	37.72
442	NYSE	ZTS	Fri, Oct 31, 2014	37.74	37.91	37.05	37.16
441	NYSE	ZTS	Thu, Oct 30, 2014	36.63	37.40	36.55	37.32
440	NYSE	ZTS	Wed, Oct 29, 2014	36.88	36.94	36.31	36.62
439	NYSE	ZTS	Tue, Oct 28, 2014	36.66	37.02	36.51	37.01
438	NYSE	ZTS	Mon, Oct 27, 2014	36.60	36.78	36.49	36.57
437	NYSE	ZTS	Fri, Oct 24, 2014	36.20	36.60	36.10	36.58
436	NYSE	ZTS	Thu, Oct 23, 2014	35.80	36.45	35.47	36.11
435	NYSE	ZTS	Wed, Oct 22, 2014	36.06	36.34	35.88	35.89
434	NYSE	ZTS	Tue, Oct 21, 2014	35.57	36.18	35.54	36.09
433	NYSE	ZTS	Mon, Oct 20, 2014	35.37	35.69	35.31	35.41
432	NYSE	ZTS	Fri, Oct 17, 2014	35.40	35.60	34.95	35.37
431	NYSE	ZTS	Thu, Oct 16, 2014	34.74	35.52	34.18	35.07
430	NYSE	ZTS	Wed, Oct 15, 2014	35.36	35.39	34.16	35.26
429	NYSE	ZTS	Tue, Oct 14, 2014	35.83	36.16	35.46	35.87
428	NYSE	ZTS	Mon, Oct 13, 2014	36.67	36.67	35.53	35.57
427	NYSE	ZTS	Fri, Oct 10, 2014	37.02	37.30	36.64	36.68
426	NYSE	ZTS	Thu, Oct 9, 2014	37.49	37.63	36.90	37.02
425	NYSE	ZTS	Wed, Oct 8, 2014	36.80	37.57	36.63	37.55
424	NYSE	ZTS	Tue, Oct 7, 2014	37.40	37.56	36.62	36.71
423	NYSE	ZTS	Mon, Oct 6, 2014	37.81	37.97	37.60	37.66
422	NYSE	ZTS	Fri, Oct 3, 2014	36.87	37.73	36.87	37.67
421	NYSE	ZTS	Thu, Oct 2, 2014	36.58	36.97	36.46	36.91
420	NYSE	ZTS	Wed, Oct 1, 2014	36.87	37.01	36.23	36.45
419	NYSE	ZTS	Tue, Sep 30, 2014	37.05	37.11	36.77	36.95
418	NYSE	ZTS	Mon, Sep 29, 2014	36.30	36.81	36.17	36.79
417	NYSE	ZTS	Fri, Sep 26, 2014	36.36	36.75	36.19	36.63
416	NYSE	ZTS	Thu, Sep 25, 2014	36.57	36.59	36.12	36.30
415	NYSE	ZTS	Wed, Sep 24, 2014	35.99	36.63	35.95	36.58
414	NYSE	ZTS	Tue, Sep 23, 2014	36.31	36.49	35.85	35.88
413	NYSE	ZTS	Mon, Sep 22, 2014	37.22	37.30	36.50	36.62
412	NYSE	ZTS	Fri, Sep 19, 2014	36.84	37.31	36.84	37.20
411	NYSE	ZTS	Thu, Sep 18, 2014	36.74	37.08	36.63	36.70
410	NYSE	ZTS	Wed, Sep 17, 2014	36.54	36.68	36.34	36.65
409	NYSE	ZTS	Tue, Sep 16, 2014	36.28	36.55	36.20	36.49
408	NYSE	ZTS	Mon, Sep 15, 2014	36.25	36.32	36.13	36.27
407	NYSE	ZTS	Fri, Sep 12, 2014	36.21	36.24	36.09	36.18
406	NYSE	ZTS	Thu, Sep 11, 2014	36.15	36.29	36.09	36.27
405	NYSE	ZTS	Wed, Sep 10, 2014	36.31	36.34	35.88	36.24
404	NYSE	ZTS	Tue, Sep 9, 2014	36.25	36.30	36.01	36.18
403	NYSE	ZTS	Mon, Sep 8, 2014	36.00	36.31	35.95	36.28
402	NYSE	ZTS	Fri, Sep 5, 2014	35.61	36.05	35.45	36.04
401	NYSE	ZTS	Thu, Sep 4, 2014	35.77	35.89	35.39	35.51
400	NYSE	ZTS	Wed, Sep 3, 2014	36.63	36.65	35.53	35.76
399	NYSE	ZTS	Tue, Sep 2, 2014	35.44	35.59	35.32	35.48
398	NYSE	ZTS	Fri, Aug 29, 2014	35.33	35.44	35.01	35.44
397	NYSE	ZTS	Thu, Aug 28, 2014	35.17	35.38	35.07	35.33
396	NYSE	ZTS	Wed, Aug 27, 2014	35.18	35.48	35.07	35.34
395	NYSE	ZTS	Tue, Aug 26, 2014	34.98	35.21	34.84	35.13
394	NYSE	ZTS	Mon, Aug 25, 2014	35.00	35.03	34.81	34.90
393	NYSE	ZTS	Fri, Aug 22, 2014	34.82	34.94	34.73	34.89
392	NYSE	ZTS	Thu, Aug 21, 2014	34.77	34.98	34.69	34.89
391	NYSE	ZTS	Wed, Aug 20, 2014	34.52	34.85	34.45	34.79
390	NYSE	ZTS	Tue, Aug 19, 2014	33.95	34.57	33.89	34.52
389	NYSE	ZTS	Mon, Aug 18, 2014	33.75	34.01	33.70	33.93
388	NYSE	ZTS	Fri, Aug 15, 2014	33.13	33.70	33.13	33.69
387	NYSE	ZTS	Thu, Aug 14, 2014	32.93	33.10	32.87	33.07
386	NYSE	ZTS	Wed, Aug 13, 2014	32.71	33.04	32.69	32.87
385	NYSE	ZTS	Tue, Aug 12, 2014	32.48	32.69	32.35	32.45
384	NYSE	ZTS	Mon, Aug 11, 2014	32.46	32.65	32.38	32.60
383	NYSE	ZTS	Fri, Aug 8, 2014	31.80	32.34	31.80	32.32
382	NYSE	ZTS	Thu, Aug 7, 2014	32.37	32.48	31.67	31.79
381	NYSE	ZTS	Wed, Aug 6, 2014	32.03	32.37	32.01	32.30
380	NYSE	ZTS	Tue, Aug 5, 2014	32.57	32.88	31.98	32.21
379	NYSE	ZTS	Mon, Aug 4, 2014	32.72	33.35	32.58	33.24
378	NYSE	ZTS	Fri, Aug 1, 2014	32.77	33.04	32.59	32.74
377	NYSE	ZTS	Thu, Jul 31, 2014	32.91	33.13	32.87	32.91
376	NYSE	ZTS	Wed, Jul 30, 2014	33.15	33.25	32.92	33.14
375	NYSE	ZTS	Tue, Jul 29, 2014	32.80	33.22	32.70	33.03
374	NYSE	ZTS	Mon, Jul 28, 2014	32.77	32.97	32.67	32.86
373	NYSE	ZTS	Fri, Jul 25, 2014	32.77	32.90	32.68	32.82
372	NYSE	ZTS	Thu, Jul 24, 2014	32.90	32.97	32.76	32.89
371	NYSE	ZTS	Wed, Jul 23, 2014	32.85	32.94	32.78	32.84
370	NYSE	ZTS	Tue, Jul 22, 2014	32.96	33.23	32.83	32.87
369	NYSE	ZTS	Mon, Jul 21, 2014	32.61	32.88	32.60	32.85
368	NYSE	ZTS	Fri, Jul 18, 2014	32.15	32.74	32.07	32.69
367	NYSE	ZTS	Thu, Jul 17, 2014	32.43	32.51	32.15	32.21
366	NYSE	ZTS	Wed, Jul 16, 2014	32.43	32.70	32.35	32.63
365	NYSE	ZTS	Tue, Jul 15, 2014	32.63	32.71	32.26	32.39
364	NYSE	ZTS	Mon, Jul 14, 2014	32.56	32.85	32.40	32.73
363	NYSE	ZTS	Fri, Jul 11, 2014	32.44	32.56	32.30	32.37
362	NYSE	ZTS	Thu, Jul 10, 2014	32.22	32.69	32.02	32.52
361	NYSE	ZTS	Wed, Jul 9, 2014	32.47	32.64	32.29	32.46
360	NYSE	ZTS	Tue, Jul 8, 2014	32.40	32.51	32.17	32.48
359	NYSE	ZTS	Mon, Jul 7, 2014	32.88	32.89	32.56	32.56
358	NYSE	ZTS	Thu, Jul 3, 2014	32.76	32.92	32.65	32.91
357	NYSE	ZTS	Wed, Jul 2, 2014	32.50	32.76	32.50	32.74
356	NYSE	ZTS	Tue, Jul 1, 2014	32.46	32.61	32.31	32.51
355	NYSE	ZTS	Mon, Jun 30, 2014	32.45	32.73	32.12	32.27
354	NYSE	ZTS	Fri, Jun 27, 2014	32.21	32.41	32.16	32.38
353	NYSE	ZTS	Thu, Jun 26, 2014	32.35	32.43	32.08	32.24
352	NYSE	ZTS	Wed, Jun 25, 2014	32.41	32.57	32.29	32.37
351	NYSE	ZTS	Tue, Jun 24, 2014	32.67	32.70	32.35	32.37
350	NYSE	ZTS	Mon, Jun 23, 2014	32.54	32.73	32.43	32.64
349	NYSE	ZTS	Fri, Jun 20, 2014	32.40	32.58	32.05	32.46
348	NYSE	ZTS	Thu, Jun 19, 2014	32.97	33.05	32.53	32.55
347	NYSE	ZTS	Wed, Jun 18, 2014	32.72	32.89	32.46	32.89
346	NYSE	ZTS	Tue, Jun 17, 2014	32.06	32.85	32.06	32.81
345	NYSE	ZTS	Mon, Jun 16, 2014	32.08	32.21	31.99	32.13
344	NYSE	ZTS	Fri, Jun 13, 2014	31.96	32.14	31.83	32.12
343	NYSE	ZTS	Thu, Jun 12, 2014	32.08	32.13	31.82	31.99
342	NYSE	ZTS	Wed, Jun 11, 2014	32.50	32.53	32.10	32.13
341	NYSE	ZTS	Tue, Jun 10, 2014	31.94	32.51	31.91	32.50
340	NYSE	ZTS	Mon, Jun 9, 2014	31.78	32.01	31.65	32.01
339	NYSE	ZTS	Fri, Jun 6, 2014	31.62	31.80	31.61	31.74
338	NYSE	ZTS	Thu, Jun 5, 2014	31.41	31.65	31.22	31.61
337	NYSE	ZTS	Wed, Jun 4, 2014	31.18	31.45	31.13	31.37
336	NYSE	ZTS	Tue, Jun 3, 2014	30.89	31.26	30.79	31.25
335	NYSE	ZTS	Mon, Jun 2, 2014	30.80	30.96	30.65	30.92
334	NYSE	ZTS	Fri, May 30, 2014	30.79	30.93	30.67	30.70
333	NYSE	ZTS	Thu, May 29, 2014	30.60	30.77	30.50	30.72
332	NYSE	ZTS	Wed, May 28, 2014	30.73	30.73	30.43	30.48
331	NYSE	ZTS	Tue, May 27, 2014	30.74	30.77	30.54	30.70
330	NYSE	ZTS	Fri, May 23, 2014	30.34	30.58	30.30	30.53
329	NYSE	ZTS	Thu, May 22, 2014	30.35	30.55	30.26	30.33
328	NYSE	ZTS	Wed, May 21, 2014	30.38	30.50	30.24	30.42
327	NYSE	ZTS	Tue, May 20, 2014	30.51	30.59	30.27	30.28
326	NYSE	ZTS	Mon, May 19, 2014	30.60	30.63	30.28	30.46
325	NYSE	ZTS	Fri, May 16, 2014	30.43	30.61	30.32	30.60
324	NYSE	ZTS	Thu, May 15, 2014	30.53	30.64	30.35	30.46
323	NYSE	ZTS	Wed, May 14, 2014	30.64	30.81	30.48	30.64
322	NYSE	ZTS	Tue, May 13, 2014	30.80	30.86	30.60	30.73
321	NYSE	ZTS	Mon, May 12, 2014	30.58	30.86	30.55	30.81
320	NYSE	ZTS	Fri, May 9, 2014	30.47	30.57	30.05	30.54
319	NYSE	ZTS	Thu, May 8, 2014	30.55	30.81	30.41	30.48
318	NYSE	ZTS	Wed, May 7, 2014	30.10	30.74	30.00	30.65
317	NYSE	ZTS	Tue, May 6, 2014	29.85	31.39	29.56	30.89
316	NYSE	ZTS	Mon, May 5, 2014	30.42	30.63	30.11	30.53
315	NYSE	ZTS	Fri, May 2, 2014	30.32	30.75	30.30	30.64
314	NYSE	ZTS	Thu, May 1, 2014	30.31	30.53	30.18	30.31
313	NYSE	ZTS	Wed, Apr 30, 2014	30.36	30.46	29.96	30.26
312	NYSE	ZTS	Tue, Apr 29, 2014	30.43	30.53	30.20	30.53
311	NYSE	ZTS	Mon, Apr 28, 2014	30.52	30.67	30.04	30.40
310	NYSE	ZTS	Fri, Apr 25, 2014	29.81	30.29	29.62	30.16
309	NYSE	ZTS	Thu, Apr 24, 2014	29.30	30.02	29.25	29.89
308	NYSE	ZTS	Wed, Apr 23, 2014	29.75	29.89	29.30	29.39
307	NYSE	ZTS	Tue, Apr 22, 2014	29.52	30.02	29.19	29.89
306	NYSE	ZTS	Mon, Apr 21, 2014	28.70	29.06	28.53	29.03
305	NYSE	ZTS	Thu, Apr 17, 2014	28.51	28.71	28.46	28.60
304	NYSE	ZTS	Wed, Apr 16, 2014	28.55	28.70	28.40	28.53
303	NYSE	ZTS	Tue, Apr 15, 2014	28.57	28.57	28.14	28.55
302	NYSE	ZTS	Mon, Apr 14, 2014	28.48	28.78	28.26	28.48
301	NYSE	ZTS	Fri, Apr 11, 2014	28.76	28.87	28.28	28.40
300	NYSE	ZTS	Thu, Apr 10, 2014	28.99	29.22	28.80	28.86
299	NYSE	ZTS	Wed, Apr 9, 2014	29.22	29.22	28.77	29.06
298	NYSE	ZTS	Tue, Apr 8, 2014	28.90	29.22	28.68	29.15
297	NYSE	ZTS	Mon, Apr 7, 2014	29.25	29.32	28.85	29.00
296	NYSE	ZTS	Fri, Apr 4, 2014	29.64	30.01	29.21	29.32
295	NYSE	ZTS	Thu, Apr 3, 2014	29.71	29.71	29.39	29.62
294	NYSE	ZTS	Wed, Apr 2, 2014	29.28	29.70	29.14	29.62
293	NYSE	ZTS	Tue, Apr 1, 2014	28.97	29.39	28.97	29.35
292	NYSE	ZTS	Mon, Mar 31, 2014	29.07	29.14	28.66	28.94
291	NYSE	ZTS	Fri, Mar 28, 2014	29.46	29.51	28.91	29.01
290	NYSE	ZTS	Thu, Mar 27, 2014	29.21	29.40	29.08	29.30
289	NYSE	ZTS	Wed, Mar 26, 2014	29.41	29.45	29.16	29.21
288	NYSE	ZTS	Tue, Mar 25, 2014	29.27	29.38	29.11	29.26
287	NYSE	ZTS	Mon, Mar 24, 2014	29.32	29.38	28.97	29.14
286	NYSE	ZTS	Fri, Mar 21, 2014	30.37	30.43	29.19	29.26
285	NYSE	ZTS	Thu, Mar 20, 2014	29.81	30.11	29.67	30.09
284	NYSE	ZTS	Wed, Mar 19, 2014	29.31	30.11	29.27	29.91
283	NYSE	ZTS	Tue, Mar 18, 2014	29.42	29.48	29.25	29.28
282	NYSE	ZTS	Mon, Mar 17, 2014	29.48	29.61	29.32	29.38
281	NYSE	ZTS	Fri, Mar 14, 2014	29.25	29.82	29.23	29.42
280	NYSE	ZTS	Thu, Mar 13, 2014	29.72	29.78	29.06	29.25
279	NYSE	ZTS	Wed, Mar 12, 2014	30.07	30.24	29.65	29.70
278	NYSE	ZTS	Tue, Mar 11, 2014	30.47	30.63	30.08	30.28
277	NYSE	ZTS	Mon, Mar 10, 2014	30.62	30.64	30.20	30.35
276	NYSE	ZTS	Fri, Mar 7, 2014	30.88	30.99	30.47	30.58
275	NYSE	ZTS	Thu, Mar 6, 2014	30.82	31.05	30.67	30.78
274	NYSE	ZTS	Wed, Mar 5, 2014	31.00	31.14	30.59	30.72
273	NYSE	ZTS	Tue, Mar 4, 2014	31.23	31.30	30.80	30.89
272	NYSE	ZTS	Mon, Mar 3, 2014	30.88	31.18	30.79	30.99
271	NYSE	ZTS	Fri, Feb 28, 2014	30.75	31.02	30.63	31.02
270	NYSE	ZTS	Thu, Feb 27, 2014	30.40	30.74	30.35	30.72
269	NYSE	ZTS	Wed, Feb 26, 2014	30.04	30.45	30.00	30.40
268	NYSE	ZTS	Tue, Feb 25, 2014	29.56	30.38	29.55	30.13
267	NYSE	ZTS	Mon, Feb 24, 2014	29.78	30.07	29.62	29.70
266	NYSE	ZTS	Fri, Feb 21, 2014	29.99	30.03	29.53	29.61
265	NYSE	ZTS	Thu, Feb 20, 2014	29.74	30.17	29.64	29.97
264	NYSE	ZTS	Wed, Feb 19, 2014	30.04	30.16	29.63	29.75
263	NYSE	ZTS	Tue, Feb 18, 2014	29.91	30.59	29.88	30.27
262	NYSE	ZTS	Fri, Feb 14, 2014	29.62	30.00	29.55	29.88
261	NYSE	ZTS	Thu, Feb 13, 2014	29.93	30.17	29.56	29.67
260	NYSE	ZTS	Wed, Feb 12, 2014	29.20	30.13	29.13	30.00
259	NYSE	ZTS	Tue, Feb 11, 2014	29.63	29.75	28.77	29.13
258	NYSE	ZTS	Mon, Feb 10, 2014	30.78	31.53	30.78	31.14
257	NYSE	ZTS	Fri, Feb 7, 2014	30.11	30.80	30.11	30.70
256	NYSE	ZTS	Thu, Feb 6, 2014	30.09	30.24	30.00	30.05
255	NYSE	ZTS	Wed, Feb 5, 2014	30.10	30.43	29.95	30.13
254	NYSE	ZTS	Tue, Feb 4, 2014	30.56	30.75	30.14	30.23
253	NYSE	ZTS	Mon, Feb 3, 2014	30.40	30.55	30.14	30.37
252	NYSE	ZTS	Fri, Jan 31, 2014	30.39	30.54	30.07	30.36
251	NYSE	ZTS	Thu, Jan 30, 2014	31.07	31.33	30.59	30.67
250	NYSE	ZTS	Wed, Jan 29, 2014	31.27	31.45	30.72	30.78
249	NYSE	ZTS	Tue, Jan 28, 2014	31.32	31.62	31.19	31.44
248	NYSE	ZTS	Mon, Jan 27, 2014	31.53	31.62	31.26	31.36
247	NYSE	ZTS	Fri, Jan 24, 2014	31.51	31.67	31.30	31.46
246	NYSE	ZTS	Thu, Jan 23, 2014	31.46	31.83	31.40	31.74
245	NYSE	ZTS	Wed, Jan 22, 2014	31.42	31.67	31.26	31.46
244	NYSE	ZTS	Tue, Jan 21, 2014	31.98	32.09	31.26	31.27
243	NYSE	ZTS	Fri, Jan 17, 2014	31.91	32.09	31.63	31.73
242	NYSE	ZTS	Thu, Jan 16, 2014	31.85	32.08	31.71	32.00
241	NYSE	ZTS	Wed, Jan 15, 2014	31.89	31.96	31.68	31.81
240	NYSE	ZTS	Tue, Jan 14, 2014	31.94	31.99	31.65	31.85
239	NYSE	ZTS	Mon, Jan 13, 2014	32.39	32.42	31.69	31.78
238	NYSE	ZTS	Fri, Jan 10, 2014	31.90	32.56	31.86	32.54
237	NYSE	ZTS	Thu, Jan 9, 2014	31.83	31.97	31.53	31.96
236	NYSE	ZTS	Wed, Jan 8, 2014	31.71	32.09	31.51	31.74
235	NYSE	ZTS	Tue, Jan 7, 2014	32.19	32.45	31.95	32.10
234	NYSE	ZTS	Mon, Jan 6, 2014	32.30	32.73	31.85	31.98
233	NYSE	ZTS	Fri, Jan 3, 2014	32.34	32.50	32.02	32.05
232	NYSE	ZTS	Thu, Jan 2, 2014	32.53	32.66	32.11	32.36
231	NYSE	ZTS	Tue, Dec 31, 2013	32.80	32.81	32.46	32.69
230	NYSE	ZTS	Mon, Dec 30, 2013	32.74	32.84	32.54	32.67
229	NYSE	ZTS	Fri, Dec 27, 2013	32.69	32.77	32.47	32.67
228	NYSE	ZTS	Thu, Dec 26, 2013	32.50	32.78	32.40	32.59
227	NYSE	ZTS	Tue, Dec 24, 2013	32.30	32.48	32.07	32.37
226	NYSE	ZTS	Mon, Dec 23, 2013	32.61	32.64	32.16	32.37
225	NYSE	ZTS	Fri, Dec 20, 2013	32.33	32.69	32.26	32.38
224	NYSE	ZTS	Thu, Dec 19, 2013	32.14	32.37	31.66	32.31
223	NYSE	ZTS	Wed, Dec 18, 2013	31.61	32.20	31.30	32.17
222	NYSE	ZTS	Tue, Dec 17, 2013	31.91	31.97	31.32	31.64
221	NYSE	ZTS	Mon, Dec 16, 2013	31.67	32.00	31.55	32.00
220	NYSE	ZTS	Fri, Dec 13, 2013	31.31	31.89	31.23	31.58
219	NYSE	ZTS	Thu, Dec 12, 2013	30.98	31.41	30.98	31.17
218	NYSE	ZTS	Wed, Dec 11, 2013	31.43	31.54	30.76	31.09
217	NYSE	ZTS	Tue, Dec 10, 2013	31.62	31.62	31.20	31.36
216	NYSE	ZTS	Mon, Dec 9, 2013	31.56	31.94	31.39	31.75
215	NYSE	ZTS	Fri, Dec 6, 2013	31.62	31.69	31.30	31.54
214	NYSE	ZTS	Thu, Dec 5, 2013	31.20	31.71	31.00	31.44
213	NYSE	ZTS	Wed, Dec 4, 2013	31.07	31.34	30.96	31.21
212	NYSE	ZTS	Tue, Dec 3, 2013	31.13	31.24	30.89	31.09
211	NYSE	ZTS	Mon, Dec 2, 2013	31.31	31.60	31.09	31.15
210	NYSE	ZTS	Fri, Nov 29, 2013	31.29	31.45	31.08	31.15
209	NYSE	ZTS	Wed, Nov 27, 2013	31.45	31.55	31.10	31.28
208	NYSE	ZTS	Tue, Nov 26, 2013	31.46	31.92	31.39	31.42
207	NYSE	ZTS	Mon, Nov 25, 2013	31.41	31.42	31.06	31.29
206	NYSE	ZTS	Fri, Nov 22, 2013	31.64	31.73	31.25	31.36
205	NYSE	ZTS	Thu, Nov 21, 2013	31.49	31.72	31.32	31.58
204	NYSE	ZTS	Wed, Nov 20, 2013	31.42	31.82	31.21	31.37
203	NYSE	ZTS	Tue, Nov 19, 2013	31.66	31.95	31.20	31.42
202	NYSE	ZTS	Mon, Nov 18, 2013	31.84	31.96	31.46	31.62
201	NYSE	ZTS	Fri, Nov 15, 2013	31.69	31.87	31.41	31.81
200	NYSE	ZTS	Thu, Nov 14, 2013	31.93	32.18	31.48	31.68
199	NYSE	ZTS	Wed, Nov 13, 2013	31.65	31.81	31.28	31.72
198	NYSE	ZTS	Tue, Nov 12, 2013	31.75	31.98	31.45	31.84
197	NYSE	ZTS	Mon, Nov 11, 2013	31.70	32.00	31.62	31.77
196	NYSE	ZTS	Fri, Nov 8, 2013	31.17	31.63	30.96	31.59
195	NYSE	ZTS	Thu, Nov 7, 2013	31.38	31.53	30.86	31.04
194	NYSE	ZTS	Wed, Nov 6, 2013	32.08	32.18	30.89	31.27
193	NYSE	ZTS	Tue, Nov 5, 2013	31.90	31.97	31.26	31.69
192	NYSE	ZTS	Mon, Nov 4, 2013	31.84	31.99	31.52	31.93
191	NYSE	ZTS	Fri, Nov 1, 2013	31.77	31.93	31.38	31.84
190	NYSE	ZTS	Thu, Oct 31, 2013	32.00	32.28	31.66	31.66
189	NYSE	ZTS	Wed, Oct 30, 2013	32.17	32.61	31.95	32.06
188	NYSE	ZTS	Tue, Oct 29, 2013	31.99	32.30	31.92	32.03
187	NYSE	ZTS	Mon, Oct 28, 2013	32.53	32.53	31.94	31.98
186	NYSE	ZTS	Fri, Oct 25, 2013	32.80	32.80	32.35	32.47
185	NYSE	ZTS	Thu, Oct 24, 2013	32.75	32.89	32.50	32.74
184	NYSE	ZTS	Wed, Oct 23, 2013	32.48	32.90	32.48	32.60
183	NYSE	ZTS	Tue, Oct 22, 2013	32.92	33.00	32.26	32.51
182	NYSE	ZTS	Mon, Oct 21, 2013	33.16	33.34	32.62	32.77
181	NYSE	ZTS	Fri, Oct 18, 2013	33.16	33.30	32.85	33.22
180	NYSE	ZTS	Thu, Oct 17, 2013	32.83	33.19	32.77	33.03
179	NYSE	ZTS	Wed, Oct 16, 2013	32.26	32.97	32.26	32.89
178	NYSE	ZTS	Tue, Oct 15, 2013	32.22	32.42	32.00	32.07
177	NYSE	ZTS	Mon, Oct 14, 2013	32.03	32.46	31.86	32.29
176	NYSE	ZTS	Fri, Oct 11, 2013	32.44	32.77	32.03	32.40
175	NYSE	ZTS	Thu, Oct 10, 2013	31.78	32.36	31.47	32.36
174	NYSE	ZTS	Wed, Oct 9, 2013	31.73	31.73	31.08	31.43
173	NYSE	ZTS	Tue, Oct 8, 2013	31.86	32.09	31.46	31.53
172	NYSE	ZTS	Mon, Oct 7, 2013	31.70	32.38	31.59	31.93
171	NYSE	ZTS	Fri, Oct 4, 2013	32.29	32.56	31.64	32.05
170	NYSE	ZTS	Thu, Oct 3, 2013	31.79	31.82	31.34	31.48
169	NYSE	ZTS	Wed, Oct 2, 2013	31.67	32.13	31.43	32.00
168	NYSE	ZTS	Tue, Oct 1, 2013	31.12	32.04	31.01	31.78
167	NYSE	ZTS	Mon, Sep 30, 2013	31.10	31.32	30.93	31.12
166	NYSE	ZTS	Fri, Sep 27, 2013	31.56	31.60	31.05	31.15
165	NYSE	ZTS	Thu, Sep 26, 2013	31.22	31.64	31.20	31.58
164	NYSE	ZTS	Wed, Sep 25, 2013	31.48	31.59	31.03	31.06
163	NYSE	ZTS	Tue, Sep 24, 2013	31.62	31.67	31.21	31.48
162	NYSE	ZTS	Mon, Sep 23, 2013	32.19	32.19	31.35	31.58
161	NYSE	ZTS	Fri, Sep 20, 2013	32.68	32.75	31.87	32.19
160	NYSE	ZTS	Thu, Sep 19, 2013	32.80	32.90	32.16	32.51
159	NYSE	ZTS	Wed, Sep 18, 2013	32.28	32.73	31.96	32.72
158	NYSE	ZTS	Tue, Sep 17, 2013	32.01	32.52	31.98	32.38
157	NYSE	ZTS	Mon, Sep 16, 2013	31.44	32.18	31.39	31.85
156	NYSE	ZTS	Fri, Sep 13, 2013	31.07	31.30	30.91	31.05
155	NYSE	ZTS	Thu, Sep 12, 2013	31.36	31.39	30.82	31.08
154	NYSE	ZTS	Wed, Sep 11, 2013	31.36	31.46	30.89	31.33
153	NYSE	ZTS	Tue, Sep 10, 2013	31.33	31.82	30.86	30.95
152	NYSE	ZTS	Mon, Sep 9, 2013	30.64	31.00	30.36	30.59
151	NYSE	ZTS	Fri, Sep 6, 2013	30.45	30.95	29.97	30.61
150	NYSE	ZTS	Thu, Sep 5, 2013	29.72	30.49	29.66	30.33
149	NYSE	ZTS	Wed, Sep 4, 2013	29.45	29.71	29.35	29.69
148	NYSE	ZTS	Tue, Sep 3, 2013	29.46	29.78	29.19	29.43
147	NYSE	ZTS	Fri, Aug 30, 2013	29.45	29.50	29.04	29.15
146	NYSE	ZTS	Thu, Aug 29, 2013	29.43	29.61	29.22	29.47
145	NYSE	ZTS	Wed, Aug 28, 2013	29.07	29.83	28.81	29.57
144	NYSE	ZTS	Tue, Aug 27, 2013	29.53	29.67	29.00	29.20
143	NYSE	ZTS	Mon, Aug 26, 2013	30.16	30.16	29.65	29.80
142	NYSE	ZTS	Fri, Aug 23, 2013	29.88	30.23	29.64	30.20
141	NYSE	ZTS	Thu, Aug 22, 2013	29.83	30.01	29.57	29.87
140	NYSE	ZTS	Wed, Aug 21, 2013	30.07	30.19	29.60	29.85
139	NYSE	ZTS	Tue, Aug 20, 2013	29.86	30.41	29.71	30.23
138	NYSE	ZTS	Mon, Aug 19, 2013	29.91	30.30	29.84	29.87
137	NYSE	ZTS	Fri, Aug 16, 2013	29.94	30.20	29.75	30.00
136	NYSE	ZTS	Thu, Aug 15, 2013	29.94	30.16	29.79	30.02
135	NYSE	ZTS	Wed, Aug 14, 2013	30.50	30.63	30.08	30.14
134	NYSE	ZTS	Tue, Aug 13, 2013	30.50	30.75	30.20	30.45
133	NYSE	ZTS	Mon, Aug 12, 2013	30.68	30.99	30.04	30.33
132	NYSE	ZTS	Fri, Aug 9, 2013	31.14	31.24	30.78	30.91
131	NYSE	ZTS	Thu, Aug 8, 2013	31.40	31.83	31.18	31.24
130	NYSE	ZTS	Wed, Aug 7, 2013	31.10	31.40	30.65	31.24
129	NYSE	ZTS	Tue, Aug 6, 2013	31.68	32.50	31.09	31.13
128	NYSE	ZTS	Mon, Aug 5, 2013	30.47	31.39	30.47	31.25
127	NYSE	ZTS	Fri, Aug 2, 2013	30.12	30.96	29.91	30.94
126	NYSE	ZTS	Thu, Aug 1, 2013	29.97	30.21	29.46	30.16
125	NYSE	ZTS	Wed, Jul 31, 2013	30.00	30.19	29.80	29.81
124	NYSE	ZTS	Tue, Jul 30, 2013	30.15	30.32	29.89	30.04
123	NYSE	ZTS	Mon, Jul 29, 2013	30.27	30.54	29.98	30.09
122	NYSE	ZTS	Fri, Jul 26, 2013	30.40	30.53	30.00	30.43
121	NYSE	ZTS	Thu, Jul 25, 2013	29.88	30.55	29.71	30.52
120	NYSE	ZTS	Wed, Jul 24, 2013	30.13	30.55	29.66	29.90
119	NYSE	ZTS	Tue, Jul 23, 2013	30.41	30.44	29.76	30.06
118	NYSE	ZTS	Mon, Jul 22, 2013	30.36	30.59	30.16	30.27
117	NYSE	ZTS	Fri, Jul 19, 2013	30.79	30.80	30.12	30.24
116	NYSE	ZTS	Thu, Jul 18, 2013	31.11	31.20	30.77	30.82
115	NYSE	ZTS	Wed, Jul 17, 2013	31.23	31.23	30.85	30.99
114	NYSE	ZTS	Tue, Jul 16, 2013	31.56	31.65	31.10	31.16
113	NYSE	ZTS	Mon, Jul 15, 2013	31.31	31.65	31.10	31.58
112	NYSE	ZTS	Fri, Jul 12, 2013	31.02	31.38	31.01	31.35
111	NYSE	ZTS	Thu, Jul 11, 2013	31.43	31.45	30.84	30.92
110	NYSE	ZTS	Wed, Jul 10, 2013	31.08	31.24	30.47	31.04
109	NYSE	ZTS	Tue, Jul 9, 2013	31.12	31.40	30.94	30.98
108	NYSE	ZTS	Mon, Jul 8, 2013	30.45	30.97	30.22	30.94
107	NYSE	ZTS	Fri, Jul 5, 2013	29.81	30.18	29.78	30.17
106	NYSE	ZTS	Wed, Jul 3, 2013	29.67	29.74	28.97	29.28
105	NYSE	ZTS	Tue, Jul 2, 2013	30.22	30.83	29.62	29.70
104	NYSE	ZTS	Mon, Jul 1, 2013	31.02	31.06	30.13	30.61
103	NYSE	ZTS	Fri, Jun 28, 2013	30.90	31.39	30.54	30.89
102	NYSE	ZTS	Thu, Jun 27, 2013	31.46	31.51	30.79	30.87
101	NYSE	ZTS	Wed, Jun 26, 2013	31.80	31.90	30.92	30.97
100	NYSE	ZTS	Tue, Jun 25, 2013	30.80	31.62	30.50	31.49
99	NYSE	ZTS	Mon, Jun 24, 2013	30.15	30.50	29.40	30.38
98	NYSE	ZTS	Fri, Jun 21, 2013	30.55	31.09	30.34	30.60
97	NYSE	ZTS	Thu, Jun 20, 2013	30.89	31.04	30.05	30.19
96	NYSE	ZTS	Wed, Jun 19, 2013	31.06	31.24	30.82	31.00
95	NYSE	ZTS	Tue, Jun 18, 2013	31.33	31.39	30.95	31.18
94	NYSE	ZTS	Mon, Jun 17, 2013	31.40	31.76	30.71	30.96
93	NYSE	ZTS	Fri, Jun 14, 2013	31.00	31.26	30.61	30.80
92	NYSE	ZTS	Thu, Jun 13, 2013	31.47	31.55	30.87	31.17
91	NYSE	ZTS	Wed, Jun 12, 2013	31.95	32.03	31.40	31.53
90	NYSE	ZTS	Tue, Jun 11, 2013	31.70	32.02	31.40	31.70
89	NYSE	ZTS	Mon, Jun 10, 2013	31.83	32.11	31.47	32.01
88	NYSE	ZTS	Fri, Jun 7, 2013	32.26	32.34	31.21	31.50
87	NYSE	ZTS	Thu, Jun 6, 2013	32.17	32.31	31.54	32.08
86	NYSE	ZTS	Wed, Jun 5, 2013	32.42	32.42	31.75	32.17
85	NYSE	ZTS	Tue, Jun 4, 2013	32.83	32.99	31.84	32.40
84	NYSE	ZTS	Mon, Jun 3, 2013	32.01	32.84	31.31	32.75
83	NYSE	ZTS	Fri, May 31, 2013	32.30	32.34	31.80	32.00
82	NYSE	ZTS	Thu, May 30, 2013	32.77	33.10	32.10	32.24
81	NYSE	ZTS	Wed, May 29, 2013	34.25	34.25	32.88	32.95
80	NYSE	ZTS	Tue, May 28, 2013	33.80	34.28	33.59	34.26
79	NYSE	ZTS	Fri, May 24, 2013	33.20	33.62	32.53	33.46
78	NYSE	ZTS	Thu, May 23, 2013	33.25	33.80	32.71	32.84
77	NYSE	ZTS	Wed, May 22, 2013	32.55	33.99	31.75	33.55
76	NYSE	ZTS	Tue, May 21, 2013	33.57	33.74	32.99	33.04
75	NYSE	ZTS	Mon, May 20, 2013	33.90	34.00	33.60	33.71
74	NYSE	ZTS	Fri, May 17, 2013	33.35	33.90	33.19	33.90
73	NYSE	ZTS	Thu, May 16, 2013	33.48	33.80	33.16	33.39
72	NYSE	ZTS	Wed, May 15, 2013	32.94	33.06	32.56	32.79
71	NYSE	ZTS	Tue, May 14, 2013	33.13	33.75	32.85	33.08
70	NYSE	ZTS	Mon, May 13, 2013	33.06	33.49	32.75	33.04
69	NYSE	ZTS	Fri, May 10, 2013	33.54	33.61	32.97	33.18
68	NYSE	ZTS	Thu, May 9, 2013	33.31	33.67	33.28	33.55
67	NYSE	ZTS	Wed, May 8, 2013	33.00	33.44	32.72	33.26
66	NYSE	ZTS	Tue, May 7, 2013	33.08	33.08	32.30	32.88
65	NYSE	ZTS	Mon, May 6, 2013	33.35	33.49	32.75	32.94
64	NYSE	ZTS	Fri, May 3, 2013	33.62	33.64	33.00	33.21
63	NYSE	ZTS	Thu, May 2, 2013	33.38	33.87	33.11	33.28
62	NYSE	ZTS	Wed, May 1, 2013	32.97	33.51	32.66	33.39
61	NYSE	ZTS	Tue, Apr 30, 2013	33.68	34.74	32.93	33.02
60	NYSE	ZTS	Mon, Apr 29, 2013	32.95	32.95	32.17	32.66
59	NYSE	ZTS	Fri, Apr 26, 2013	31.61	32.68	31.61	32.64
58	NYSE	ZTS	Thu, Apr 25, 2013	30.93	31.99	30.75	31.55
57	NYSE	ZTS	Wed, Apr 24, 2013	31.63	31.69	30.42	30.62
56	NYSE	ZTS	Tue, Apr 23, 2013	32.78	32.96	31.50	31.70
55	NYSE	ZTS	Mon, Apr 22, 2013	32.90	32.90	32.22	32.66
54	NYSE	ZTS	Fri, Apr 19, 2013	32.71	32.79	31.81	32.71
53	NYSE	ZTS	Thu, Apr 18, 2013	33.10	33.10	32.38	32.47
52	NYSE	ZTS	Wed, Apr 17, 2013	32.98	33.23	32.17	32.89
51	NYSE	ZTS	Tue, Apr 16, 2013	32.36	33.37	32.29	33.21
50	NYSE	ZTS	Mon, Apr 15, 2013	33.07	33.23	32.17	32.24
49	NYSE	ZTS	Fri, Apr 12, 2013	32.97	33.35	32.60	33.23
48	NYSE	ZTS	Thu, Apr 11, 2013	33.22	33.24	32.87	33.16
47	NYSE	ZTS	Wed, Apr 10, 2013	33.76	33.76	32.98	33.15
46	NYSE	ZTS	Tue, Apr 9, 2013	33.05	33.59	32.56	33.44
45	NYSE	ZTS	Mon, Apr 8, 2013	31.95	32.98	31.77	32.92
44	NYSE	ZTS	Fri, Apr 5, 2013	31.73	32.07	30.57	31.96
43	NYSE	ZTS	Thu, Apr 4, 2013	32.41	32.50	31.71	31.84
42	NYSE	ZTS	Wed, Apr 3, 2013	32.67	32.98	32.36	32.53
41	NYSE	ZTS	Tue, Apr 2, 2013	32.66	33.13	32.46	32.55
40	NYSE	ZTS	Mon, Apr 1, 2013	33.42	33.59	32.43	32.59
39	NYSE	ZTS	Thu, Mar 28, 2013	32.85	33.50	32.63	33.40
38	NYSE	ZTS	Wed, Mar 27, 2013	32.38	32.89	32.06	32.74
37	NYSE	ZTS	Tue, Mar 26, 2013	32.73	32.79	32.00	32.51
36	NYSE	ZTS	Mon, Mar 25, 2013	33.48	33.48	32.25	32.46
35	NYSE	ZTS	Fri, Mar 22, 2013	33.55	33.75	32.74	33.12
34	NYSE	ZTS	Thu, Mar 21, 2013	33.90	34.00	33.29	33.47
33	NYSE	ZTS	Wed, Mar 20, 2013	32.90	33.54	32.50	33.51
32	NYSE	ZTS	Tue, Mar 19, 2013	32.80	33.42	32.33	32.80
31	NYSE	ZTS	Mon, Mar 18, 2013	32.75	32.94	32.64	32.84
30	NYSE	ZTS	Fri, Mar 15, 2013	34.70	34.84	33.31	33.44
29	NYSE	ZTS	Thu, Mar 14, 2013	34.33	35.42	34.30	34.64
28	NYSE	ZTS	Wed, Mar 13, 2013	33.90	34.06	33.08	34.00
27	NYSE	ZTS	Tue, Mar 12, 2013	34.12	34.25	33.60	33.82
26	NYSE	ZTS	Mon, Mar 11, 2013	33.97	34.26	33.25	34.18
25	NYSE	ZTS	Fri, Mar 8, 2013	34.03	34.69	33.80	34.09
24	NYSE	ZTS	Thu, Mar 7, 2013	33.95	34.68	33.56	34.56
23	NYSE	ZTS	Wed, Mar 6, 2013	34.34	34.38	33.85	33.85
22	NYSE	ZTS	Tue, Mar 5, 2013	34.41	34.48	33.75	34.29
21	NYSE	ZTS	Mon, Mar 4, 2013	34.80	34.89	34.24	34.35
20	NYSE	ZTS	Fri, Mar 1, 2013	33.36	34.70	33.15	34.60
19	NYSE	ZTS	Thu, Feb 28, 2013	32.56	33.55	32.56	33.45
18	NYSE	ZTS	Wed, Feb 27, 2013	32.00	33.05	32.00	32.32
17	NYSE	ZTS	Tue, Feb 26, 2013	32.05	32.40	31.99	32.04
16	NYSE	ZTS	Mon, Feb 25, 2013	32.68	32.69	32.00	32.07
15	NYSE	ZTS	Fri, Feb 22, 2013	32.78	32.93	32.50	32.59
14	NYSE	ZTS	Thu, Feb 21, 2013	32.50	32.80	31.86	32.56
13	NYSE	ZTS	Wed, Feb 20, 2013	33.84	33.88	32.60	32.72
12	NYSE	ZTS	Tue, Feb 19, 2013	34.02	34.07	33.57	33.84
11	NYSE	ZTS	Fri, Feb 15, 2013	33.31	34.09	33.00	33.98
10	NYSE	ZTS	Thu, Feb 14, 2013	33.39	33.45	32.77	33.27
9	NYSE	ZTS	Wed, Feb 13, 2013	33.80	33.80	33.00	33.55
8	NYSE	ZTS	Tue, Feb 12, 2013	33.40	34.00	33.15	33.74
7	NYSE	ZTS	Mon, Feb 11, 2013	33.06	33.50	32.88	33.26
6	NYSE	ZTS	Fri, Feb 8, 2013	32.31	33.48	32.30	33.05
5	NYSE	ZTS	Thu, Feb 7, 2013	31.00	32.73	31.00	32.00
4	NYSE	ZTS	Wed, Feb 6, 2013	30.98	31.43	30.75	31.03
3	NYSE	ZTS	Tue, Feb 5, 2013	31.25	31.98	30.85	31.04
2	NYSE	ZTS	Mon, Feb 4, 2013	31.09	31.99	30.76	31.02
1	NYSE	ZTS	Fri, Feb 1, 2013	31.50	31.74	30.47	31.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Zoetis Inc NYSE:ZTS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024