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 | 2019-12-30 | 133.570007 | 133.660004 | 131.809998 | 132.210007 | 128.320099 | 942,000 |
ZTS | 2019-12-31 | 132.009995 | 132.580002 | 131.449997 | 132.350006 | 128.455963 | 1,128,600 |
ZTS | 2020-01-02 | 132.050003 | 134.279999 | 131.479996 | 134.139999 | 130.193298 | 1,576,700 |
ZTS | 2020-01-03 | 132.479996 | 134.910004 | 132.270004 | 134.160004 | 130.212708 | 1,274,000 |
ZTS | 2020-01-06 | 133.779999 | 134.070007 | 132.710007 | 133.130005 | 129.212997 | 2,334,100 |
ZTS | 2020-01-07 | 133 | 134.809998 | 132.669998 | 133.580002 | 129.649765 | 1,224,500 |
ZTS | 2020-01-08 | 133.759995 | 135.270004 | 133.240005 | 133.289993 | 129.368286 | 1,766,700 |
ZTS | 2020-01-09 | 134.009995 | 136.369995 | 134.009995 | 135.059998 | 131.086243 | 2,075,400 |
ZTS | 2020-01-10 | 135.300003 | 136 | 134.770004 | 135.570007 | 131.581238 | 1,249,000 |
ZTS | 2020-01-13 | 136.070007 | 136.75 | 135.460007 | 136.509995 | 132.493576 | 1,797,600 |
ZTS | 2020-01-14 | 136.419998 | 137.279999 | 135.520004 | 137.270004 | 133.231186 | 1,848,800 |
ZTS | 2020-01-15 | 137.410004 | 139 | 137.339996 | 138.539993 | 134.463821 | 1,859,600 |
ZTS | 2020-01-16 | 138.779999 | 139.399994 | 138.020004 | 139.240005 | 135.338593 | 1,822,800 |
ZTS | 2020-01-17 | 139.619995 | 140.399994 | 138.860001 | 140.160004 | 136.232849 | 1,993,200 |
ZTS | 2020-01-21 | 139.119995 | 142.520004 | 138.970001 | 141.929993 | 137.953247 | 4,693,300 |
ZTS | 2020-01-22 | 142.729996 | 143.330002 | 141.210007 | 141.5 | 137.535309 | 1,888,900 |
ZTS | 2020-01-23 | 141.289993 | 141.770004 | 137.520004 | 138.339996 | 134.463852 | 2,148,500 |
ZTS | 2020-01-24 | 139.619995 | 139.619995 | 136.149994 | 136.309998 | 132.490753 | 2,047,000 |
ZTS | 2020-01-27 | 134.419998 | 136.440002 | 134.029999 | 135.960007 | 132.150497 | 1,656,400 |
ZTS | 2020-01-28 | 136.139999 | 138.919998 | 135.490005 | 138.259995 | 134.386063 | 2,176,500 |
ZTS | 2020-01-29 | 138.970001 | 139.970001 | 138.440002 | 138.509995 | 134.629074 | 1,366,500 |
ZTS | 2020-01-30 | 137.639999 | 138.330002 | 136.059998 | 138.029999 | 134.162506 | 1,735,400 |
ZTS | 2020-01-31 | 137.600006 | 137.970001 | 134 | 134.210007 | 130.449554 | 2,582,300 |
ZTS | 2020-02-03 | 134.729996 | 137.470001 | 134.199997 | 135.520004 | 131.722885 | 2,377,000 |
ZTS | 2020-02-04 | 137.080002 | 139.440002 | 136.690002 | 138.970001 | 135.076187 | 1,839,800 |
ZTS | 2020-02-05 | 139.960007 | 140.300003 | 137.539993 | 137.889999 | 134.026443 | 1,507,600 |
ZTS | 2020-02-06 | 137.960007 | 139.100006 | 136.869995 | 138.970001 | 135.076187 | 2,206,800 |
ZTS | 2020-02-07 | 139.050003 | 139.160004 | 138.029999 | 138.899994 | 135.008148 | 1,780,800 |
ZTS | 2020-02-10 | 138.619995 | 142.740005 | 138.350006 | 142.550003 | 138.555893 | 2,456,000 |
ZTS | 2020-02-11 | 143.399994 | 144.350006 | 142.649994 | 144.029999 | 139.994415 | 2,274,200 |
ZTS | 2020-02-12 | 143.449997 | 144.460007 | 142.429993 | 142.979996 | 138.973785 | 1,830,700 |
ZTS | 2020-02-13 | 141.929993 | 146.259995 | 141.25 | 144.940002 | 140.878937 | 3,384,500 |
ZTS | 2020-02-14 | 144.940002 | 145.399994 | 143.119995 | 144.169998 | 140.130478 | 1,810,500 |
ZTS | 2020-02-18 | 144.029999 | 144.130005 | 142.610001 | 143.649994 | 139.625061 | 2,461,700 |
ZTS | 2020-02-19 | 143.5 | 145.610001 | 142.809998 | 144.059998 | 140.023544 | 1,676,600 |
ZTS | 2020-02-20 | 143.75 | 144.089996 | 141.240005 | 143.550003 | 139.527878 | 1,182,500 |
ZTS | 2020-02-21 | 142.929993 | 143 | 141.5 | 142.229996 | 138.244858 | 1,754,800 |
ZTS | 2020-02-24 | 139.279999 | 140.820007 | 137.539993 | 138.389999 | 134.512436 | 1,642,000 |
ZTS | 2020-02-25 | 138.789993 | 138.850006 | 134.320007 | 134.820007 | 131.042465 | 2,236,200 |
ZTS | 2020-02-26 | 135.940002 | 139.25 | 135.5 | 136.149994 | 132.33519 | 2,562,100 |
ZTS | 2020-02-27 | 134.460007 | 137.429993 | 133.899994 | 133.949997 | 130.196838 | 3,075,200 |
ZTS | 2020-02-28 | 130.399994 | 133.240005 | 127 | 133.229996 | 129.497025 | 4,776,300 |
ZTS | 2020-03-02 | 133.839996 | 139.169998 | 133.059998 | 138.910004 | 135.017883 | 2,881,600 |
ZTS | 2020-03-03 | 139.460007 | 141.759995 | 135.619995 | 137.240005 | 133.394653 | 2,768,200 |
ZTS | 2020-03-04 | 139.949997 | 143.699997 | 138.520004 | 143.619995 | 139.595871 | 3,283,700 |
ZTS | 2020-03-05 | 140.729996 | 142.639999 | 138.059998 | 139.559998 | 135.649628 | 2,472,600 |
ZTS | 2020-03-06 | 134.919998 | 137.600006 | 131.830002 | 137.050003 | 133.209976 | 3,204,200 |
ZTS | 2020-03-09 | 128.800003 | 133.289993 | 127.589996 | 129.720001 | 126.085373 | 2,827,400 |
ZTS | 2020-03-10 | 133.619995 | 133.619995 | 127.269997 | 132.720001 | 129.001312 | 3,265,500 |
ZTS | 2020-03-11 | 130.389999 | 131.649994 | 127.360001 | 130.270004 | 126.619949 | 3,591,500 |
ZTS | 2020-03-12 | 122.260002 | 127.339996 | 119.919998 | 120.279999 | 116.909859 | 5,344,300 |
ZTS | 2020-03-13 | 124.349998 | 125.779999 | 117.290001 | 125.480003 | 121.964157 | 4,073,300 |
ZTS | 2020-03-16 | 114.370003 | 119.919998 | 106.400002 | 107.040001 | 104.040825 | 4,364,700 |
ZTS | 2020-03-17 | 109.269997 | 118.080002 | 107.150002 | 111.050003 | 107.938477 | 5,299,600 |
ZTS | 2020-03-18 | 104.5 | 110.029999 | 96.019997 | 105.82 | 102.855026 | 5,218,300 |
ZTS | 2020-03-19 | 104.949997 | 112.889999 | 100.739998 | 102.330002 | 99.462807 | 4,492,600 |
ZTS | 2020-03-20 | 101.550003 | 106.470001 | 98.529999 | 100.940002 | 98.111755 | 6,662,600 |
ZTS | 2020-03-23 | 99.059998 | 101.040001 | 90.139999 | 92.660004 | 90.063744 | 5,405,800 |
ZTS | 2020-03-24 | 98.709999 | 105.220001 | 97.5 | 103.760002 | 100.852745 | 4,732,500 |
ZTS | 2020-03-25 | 102.650002 | 112.989998 | 100.519997 | 108.209999 | 105.178047 | 4,424,800 |
ZTS | 2020-03-26 | 109.510002 | 118.690002 | 109.510002 | 117.910004 | 114.606285 | 4,159,000 |
ZTS | 2020-03-27 | 114.519997 | 117.779999 | 111.040001 | 111.769997 | 108.638321 | 2,870,100 |
ZTS | 2020-03-30 | 113.629997 | 117.75 | 112.43 | 116.68 | 113.410728 | 2,031,900 |
ZTS | 2020-03-31 | 115.68 | 120.25 | 113.900002 | 117.690002 | 114.392433 | 3,956,000 |
ZTS | 2020-04-01 | 113.93 | 115.360001 | 110.75 | 111.919998 | 108.784103 | 2,521,000 |
ZTS | 2020-04-02 | 111.25 | 116.300003 | 110.870003 | 116.029999 | 112.778931 | 2,403,700 |
ZTS | 2020-04-03 | 115.080002 | 117.230003 | 113.720001 | 114.610001 | 111.398727 | 1,701,900 |
ZTS | 2020-04-06 | 119.580002 | 127.459999 | 117.900002 | 126.790001 | 123.23745 | 3,419,900 |
ZTS | 2020-04-07 | 129.020004 | 130.880005 | 126.019997 | 126.110001 | 122.576523 | 3,075,000 |
ZTS | 2020-04-08 | 126.360001 | 127.989998 | 122.25 | 127.25 | 123.684555 | 2,478,400 |
ZTS | 2020-04-09 | 126.550003 | 131.149994 | 126.440002 | 128.75 | 125.142548 | 1,962,300 |
ZTS | 2020-04-13 | 128.009995 | 128.820007 | 122.110001 | 122.949997 | 119.505058 | 3,188,900 |
ZTS | 2020-04-14 | 126.419998 | 128.940002 | 124.18 | 127.82 | 124.238594 | 2,508,200 |
ZTS | 2020-04-15 | 125.419998 | 126.120003 | 123.080002 | 123.809998 | 120.340958 | 2,262,900 |
ZTS | 2020-04-16 | 125.220001 | 128.050003 | 123.980003 | 127.449997 | 124.079414 | 2,064,000 |
ZTS | 2020-04-17 | 129.740005 | 131.539993 | 128.610001 | 130.720001 | 127.262932 | 1,977,600 |
ZTS | 2020-04-20 | 128.720001 | 129.139999 | 127.230003 | 127.389999 | 124.020996 | 2,418,600 |
ZTS | 2020-04-21 | 125.790001 | 126.050003 | 123.580002 | 124.699997 | 121.402145 | 2,607,800 |
ZTS | 2020-04-22 | 126.529999 | 127.480003 | 125.550003 | 125.809998 | 122.48278 | 1,943,700 |
ZTS | 2020-04-23 | 126.25 | 126.620003 | 123.410004 | 123.639999 | 120.370163 | 3,259,300 |
ZTS | 2020-04-24 | 124.599998 | 126.849998 | 122.660004 | 125.910004 | 122.580139 | 1,945,400 |
ZTS | 2020-04-27 | 126.959999 | 128.600006 | 126.099998 | 127.419998 | 124.050194 | 2,202,200 |
ZTS | 2020-04-28 | 128.460007 | 128.699997 | 122.849998 | 123 | 119.747093 | 3,098,400 |
ZTS | 2020-04-29 | 124.269997 | 126.980003 | 123.010002 | 125.550003 | 122.229668 | 2,905,300 |
ZTS | 2020-04-30 | 125.5 | 130.419998 | 124.839996 | 129.309998 | 125.890205 | 3,075,300 |
ZTS | 2020-05-01 | 127.440002 | 127.889999 | 124.919998 | 127.529999 | 124.15728 | 1,738,300 |
ZTS | 2020-05-04 | 127.760002 | 128.059998 | 125.559998 | 127.440002 | 124.069672 | 1,833,800 |
ZTS | 2020-05-05 | 128.649994 | 132.240005 | 128.289993 | 131.300003 | 127.827576 | 2,445,800 |
ZTS | 2020-05-06 | 125.970001 | 128.910004 | 125.629997 | 125.690002 | 122.365936 | 3,393,900 |
ZTS | 2020-05-07 | 127.290001 | 127.5 | 123.370003 | 124.239998 | 120.954292 | 3,098,000 |
ZTS | 2020-05-08 | 125.209999 | 126.360001 | 124.82 | 125.470001 | 122.151772 | 1,617,500 |
ZTS | 2020-05-11 | 125.339996 | 126.849998 | 124.550003 | 126.389999 | 123.047447 | 1,888,300 |
ZTS | 2020-05-12 | 127.059998 | 127.699997 | 123.870003 | 124.010002 | 120.730377 | 1,889,500 |
ZTS | 2020-05-13 | 123.529999 | 125.07 | 121.75 | 123.029999 | 119.776299 | 1,879,000 |
ZTS | 2020-05-14 | 122.07 | 126.529999 | 121.5 | 126.029999 | 122.69696 | 2,246,800 |
ZTS | 2020-05-15 | 126.440002 | 127.959999 | 125.309998 | 127.489998 | 124.118324 | 2,921,700 |
ZTS | 2020-05-18 | 130.179993 | 132.539993 | 129.800003 | 131.419998 | 127.944397 | 2,762,800 |
ZTS | 2020-05-19 | 131.050003 | 135.759995 | 130.080002 | 134.339996 | 130.787186 | 3,335,300 |
ZTS | 2020-05-20 | 136.199997 | 137.070007 | 133.039993 | 133.339996 | 129.813629 | 2,303,400 |
ZTS | 2020-05-21 | 133.789993 | 133.889999 | 129.899994 | 130.330002 | 126.883247 | 1,413,100 |