symbol
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
7.76k
| high
float64 0.01
7.83k
| low
float64 0.01
7.68k
| close
float64 0.01
7.71k
| adj_close
float64 0.01
7.71k
| volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|---|
ZTS | 2019-08-07 | 120.550003 | 121.400002 | 118.559998 | 120.889999 | 117.182953 | 2,659,000 |
ZTS | 2019-08-08 | 122.059998 | 124.339996 | 121.5 | 124.110001 | 120.304207 | 2,295,000 |
ZTS | 2019-08-09 | 124.120003 | 125.879997 | 123.919998 | 125.07 | 121.234772 | 1,658,000 |
ZTS | 2019-08-12 | 123.970001 | 124.470001 | 122.269997 | 123.959999 | 120.158806 | 1,291,500 |
ZTS | 2019-08-13 | 122.540001 | 125.480003 | 122.540001 | 124.699997 | 120.876129 | 1,784,700 |
ZTS | 2019-08-14 | 123.400002 | 124.419998 | 121.580002 | 121.790001 | 118.055359 | 1,875,200 |
ZTS | 2019-08-15 | 121.879997 | 124.110001 | 121.529999 | 123.68 | 119.887398 | 1,650,300 |
ZTS | 2019-08-16 | 124.32 | 125.599998 | 123.970001 | 125.370003 | 121.525581 | 1,209,700 |
ZTS | 2019-08-19 | 126.019997 | 127.370003 | 125.650002 | 126.75 | 122.863251 | 1,137,000 |
ZTS | 2019-08-20 | 127.540001 | 128.410004 | 125.940002 | 126.050003 | 122.184731 | 1,657,100 |
ZTS | 2019-08-21 | 126.839996 | 128.130005 | 126.199997 | 127.639999 | 123.72596 | 1,875,000 |
ZTS | 2019-08-22 | 127.879997 | 128.110001 | 125.519997 | 126.639999 | 122.756615 | 2,397,900 |
ZTS | 2019-08-23 | 126.580002 | 127.489998 | 122.419998 | 123.07 | 119.296104 | 2,321,400 |
ZTS | 2019-08-26 | 124.309998 | 126.239998 | 124.25 | 126.199997 | 122.330109 | 1,267,400 |
ZTS | 2019-08-27 | 127.010002 | 127.470001 | 124.75 | 125.239998 | 121.399544 | 2,394,900 |
ZTS | 2019-08-28 | 124.75 | 126.269997 | 124.459999 | 125.769997 | 121.9133 | 1,110,400 |
ZTS | 2019-08-29 | 126.470001 | 126.959999 | 125.199997 | 126.68 | 122.795418 | 1,498,800 |
ZTS | 2019-08-30 | 127.129997 | 127.440002 | 125.660004 | 126.419998 | 122.543381 | 1,601,200 |
ZTS | 2019-09-03 | 126.129997 | 127.449997 | 125.980003 | 127.040001 | 123.144363 | 1,887,400 |
ZTS | 2019-09-04 | 127.650002 | 127.790001 | 126.580002 | 127.589996 | 123.677498 | 1,953,900 |
ZTS | 2019-09-05 | 128.699997 | 129.029999 | 127.709999 | 128.070007 | 124.142769 | 1,721,400 |
ZTS | 2019-09-06 | 128.279999 | 129.479996 | 127.860001 | 128.429993 | 124.491714 | 1,698,200 |
ZTS | 2019-09-09 | 130.080002 | 130.080002 | 125.790001 | 126.660004 | 122.776016 | 2,601,600 |
ZTS | 2019-09-10 | 125.82 | 125.82 | 121.610001 | 123.029999 | 119.257332 | 3,089,400 |
ZTS | 2019-09-11 | 123.019997 | 124.279999 | 120.010002 | 120.699997 | 116.998772 | 3,365,700 |
ZTS | 2019-09-12 | 121.290001 | 122.860001 | 121.059998 | 121.690002 | 117.958412 | 2,444,800 |
ZTS | 2019-09-13 | 121.709999 | 122.199997 | 120.239998 | 121.019997 | 117.308945 | 3,116,200 |
ZTS | 2019-09-16 | 120 | 120.739998 | 119.519997 | 119.639999 | 115.971291 | 2,651,000 |
ZTS | 2019-09-17 | 120.07 | 122.849998 | 120.07 | 122.419998 | 118.666031 | 2,182,300 |
ZTS | 2019-09-18 | 122.779999 | 123.57 | 121.989998 | 123.239998 | 119.460876 | 1,673,800 |
ZTS | 2019-09-19 | 123.400002 | 124.849998 | 123.32 | 124.269997 | 120.45929 | 1,424,200 |
ZTS | 2019-09-20 | 124.919998 | 126.139999 | 124.639999 | 125.620003 | 121.767883 | 2,572,300 |
ZTS | 2019-09-23 | 125.349998 | 126.449997 | 124.269997 | 125.080002 | 121.244461 | 1,574,800 |
ZTS | 2019-09-24 | 125.480003 | 126.370003 | 124.559998 | 125.050003 | 121.215378 | 1,843,800 |
ZTS | 2019-09-25 | 124.650002 | 125.330002 | 123.900002 | 124.779999 | 120.953651 | 1,196,000 |
ZTS | 2019-09-26 | 124.900002 | 126.529999 | 124.900002 | 126.059998 | 122.194397 | 1,870,800 |
ZTS | 2019-09-27 | 126.769997 | 126.919998 | 123.43 | 123.900002 | 120.100647 | 1,664,000 |
ZTS | 2019-09-30 | 125.010002 | 125.300003 | 123.879997 | 124.589996 | 120.769485 | 1,859,200 |
ZTS | 2019-10-01 | 124.989998 | 126.120003 | 124.529999 | 125.120003 | 121.283234 | 1,542,300 |
ZTS | 2019-10-02 | 124.120003 | 125.199997 | 121.57 | 122.290001 | 118.540031 | 1,743,300 |
ZTS | 2019-10-03 | 121.949997 | 124.739998 | 121.900002 | 124.279999 | 120.468987 | 1,590,400 |
ZTS | 2019-10-04 | 124.959999 | 127.239998 | 124.959999 | 127.050003 | 123.154068 | 1,468,400 |
ZTS | 2019-10-07 | 126.330002 | 127 | 125.790001 | 126.07 | 122.204109 | 1,007,300 |
ZTS | 2019-10-08 | 125.010002 | 126.830002 | 124.32 | 125.379997 | 121.535255 | 1,621,200 |
ZTS | 2019-10-09 | 125.970001 | 126.889999 | 125.220001 | 126.43 | 122.55307 | 1,464,200 |
ZTS | 2019-10-10 | 125.709999 | 128.429993 | 125.620003 | 127.410004 | 123.503006 | 1,890,600 |
ZTS | 2019-10-11 | 128.199997 | 130.089996 | 128.050003 | 128.470001 | 124.530495 | 2,310,900 |
ZTS | 2019-10-14 | 128.600006 | 129 | 126.260002 | 126.589996 | 122.708145 | 1,810,100 |
ZTS | 2019-10-15 | 127.309998 | 130.199997 | 127.230003 | 128.710007 | 124.763153 | 2,006,500 |
ZTS | 2019-10-16 | 128.419998 | 129.139999 | 127.510002 | 127.93 | 124.007065 | 1,633,200 |
ZTS | 2019-10-17 | 128.830002 | 129.020004 | 127.93 | 128.470001 | 124.530495 | 1,494,700 |
ZTS | 2019-10-18 | 128.410004 | 129.369995 | 127.660004 | 128.119995 | 124.191223 | 2,451,400 |
ZTS | 2019-10-21 | 128.229996 | 128.5 | 125.849998 | 126.449997 | 122.729538 | 1,639,300 |
ZTS | 2019-10-22 | 127 | 127.199997 | 122.449997 | 122.809998 | 119.196648 | 2,273,800 |
ZTS | 2019-10-23 | 122.550003 | 123 | 121.040001 | 121.800003 | 118.216362 | 2,831,700 |
ZTS | 2019-10-24 | 122.610001 | 124.019997 | 122.519997 | 122.949997 | 119.332535 | 2,195,800 |
ZTS | 2019-10-25 | 123.169998 | 124.720001 | 123.110001 | 124.360001 | 120.70105 | 1,561,000 |
ZTS | 2019-10-28 | 124.459999 | 125.830002 | 124.239998 | 125.129997 | 121.448387 | 1,441,800 |
ZTS | 2019-10-29 | 125.690002 | 127.639999 | 125.690002 | 126.160004 | 122.448105 | 1,683,700 |
ZTS | 2019-10-30 | 126.660004 | 127.910004 | 126.050003 | 127.599998 | 123.845703 | 2,042,500 |
ZTS | 2019-10-31 | 127.440002 | 128.309998 | 127.129997 | 127.919998 | 124.156296 | 1,905,300 |
ZTS | 2019-11-01 | 128.779999 | 129.179993 | 125.260002 | 125.339996 | 121.652206 | 2,466,200 |
ZTS | 2019-11-04 | 126.07 | 126.269997 | 124.309998 | 124.760002 | 121.089279 | 1,918,800 |
ZTS | 2019-11-05 | 124.760002 | 124.889999 | 119.809998 | 120.25 | 116.711967 | 4,492,000 |
ZTS | 2019-11-06 | 120.489998 | 121.779999 | 120.040001 | 121.470001 | 117.896072 | 3,509,800 |
ZTS | 2019-11-07 | 125.400002 | 126 | 120.139999 | 121.029999 | 117.469017 | 3,945,400 |
ZTS | 2019-11-08 | 120.82 | 121.75 | 116.309998 | 117.860001 | 114.392296 | 3,818,900 |
ZTS | 2019-11-11 | 117.290001 | 118.150002 | 116.290001 | 117.029999 | 113.586723 | 2,035,200 |
ZTS | 2019-11-12 | 116.629997 | 118.050003 | 116.099998 | 117.199997 | 113.751701 | 2,131,400 |
ZTS | 2019-11-13 | 116.989998 | 117.739998 | 115.889999 | 116.449997 | 113.023766 | 2,452,600 |
ZTS | 2019-11-14 | 116.150002 | 117.150002 | 114.959999 | 116.25 | 112.829666 | 1,958,500 |
ZTS | 2019-11-15 | 116.720001 | 117.919998 | 116.209999 | 117.919998 | 114.450531 | 3,429,200 |
ZTS | 2019-11-18 | 117.580002 | 120.489998 | 117.580002 | 118.800003 | 115.304649 | 3,023,100 |
ZTS | 2019-11-19 | 119.010002 | 120.529999 | 118.57 | 120.330002 | 116.789619 | 2,349,500 |
ZTS | 2019-11-20 | 120.330002 | 121.239998 | 118.790001 | 119.559998 | 116.042274 | 2,142,900 |
ZTS | 2019-11-21 | 119.860001 | 121.07 | 119.389999 | 120.220001 | 116.682854 | 1,654,500 |
ZTS | 2019-11-22 | 120.410004 | 121.059998 | 119.18 | 119.809998 | 116.28492 | 1,627,700 |
ZTS | 2019-11-25 | 120.739998 | 121.970001 | 120 | 120.610001 | 117.061378 | 1,774,400 |
ZTS | 2019-11-26 | 120.910004 | 122 | 120.25 | 121.889999 | 118.303726 | 3,688,700 |
ZTS | 2019-11-27 | 122.139999 | 122.919998 | 120.940002 | 121.629997 | 118.051376 | 1,443,300 |
ZTS | 2019-11-29 | 121.290001 | 121.82 | 120.099998 | 120.519997 | 116.974022 | 1,064,400 |
ZTS | 2019-12-02 | 120.870003 | 121.5 | 118.809998 | 119.910004 | 116.381989 | 2,050,400 |
ZTS | 2019-12-03 | 119.639999 | 120.790001 | 119.260002 | 120.529999 | 116.983734 | 2,115,200 |
ZTS | 2019-12-04 | 121.010002 | 121.919998 | 119.629997 | 119.739998 | 116.216972 | 2,566,500 |
ZTS | 2019-12-05 | 119.199997 | 120.260002 | 118 | 120.110001 | 116.576088 | 2,771,100 |
ZTS | 2019-12-06 | 121 | 121.919998 | 120.910004 | 121.720001 | 118.138725 | 2,387,200 |
ZTS | 2019-12-09 | 121.489998 | 122 | 120.629997 | 121.230003 | 117.663155 | 1,570,800 |
ZTS | 2019-12-10 | 122 | 123 | 121.589996 | 122.779999 | 119.167534 | 2,047,000 |
ZTS | 2019-12-11 | 123.199997 | 123.709999 | 122.809998 | 123.559998 | 119.924576 | 1,803,000 |
ZTS | 2019-12-12 | 123.690002 | 125 | 123.389999 | 124.330002 | 120.671936 | 2,041,800 |
ZTS | 2019-12-13 | 123.949997 | 124.620003 | 123.150002 | 124.449997 | 120.788383 | 1,130,100 |
ZTS | 2019-12-16 | 125 | 126.5 | 124.370003 | 126.459999 | 122.739265 | 1,391,100 |
ZTS | 2019-12-17 | 126.720001 | 127.360001 | 125.239998 | 127.099998 | 123.360428 | 1,994,800 |
ZTS | 2019-12-18 | 127.150002 | 127.629997 | 126.559998 | 126.989998 | 123.25367 | 2,754,200 |
ZTS | 2019-12-19 | 127.629997 | 128.889999 | 127.449997 | 128.740005 | 124.952179 | 2,055,700 |
ZTS | 2019-12-20 | 129.380005 | 133.520004 | 128.979996 | 132.679993 | 128.776215 | 5,320,300 |
ZTS | 2019-12-23 | 132.710007 | 133.059998 | 131.389999 | 132.369995 | 128.475357 | 1,632,300 |
ZTS | 2019-12-24 | 132.210007 | 133.080002 | 131.289993 | 132.919998 | 129.009186 | 442,500 |
ZTS | 2019-12-26 | 133.190002 | 133.190002 | 132.320007 | 133.029999 | 129.115967 | 929,400 |
ZTS | 2019-12-27 | 133.399994 | 133.479996 | 132.380005 | 133.25 | 129.329498 | 1,296,100 |