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 | 2020-05-22 | 129.600006 | 130.779999 | 128.880005 | 130.110001 | 126.66906 | 1,602,400 |
ZTS | 2020-05-26 | 131.419998 | 132.910004 | 130.139999 | 130.449997 | 127.000076 | 2,322,300 |
ZTS | 2020-05-27 | 133.699997 | 135.710007 | 130.850006 | 135.639999 | 132.052841 | 2,287,000 |
ZTS | 2020-05-28 | 137.809998 | 140.240005 | 137.460007 | 138.110001 | 134.457504 | 2,367,800 |
ZTS | 2020-05-29 | 138.440002 | 139.649994 | 134.949997 | 139.389999 | 135.703644 | 2,814,500 |
ZTS | 2020-06-01 | 138.649994 | 139.100006 | 137.070007 | 138.339996 | 134.681427 | 1,413,000 |
ZTS | 2020-06-02 | 138.669998 | 141.509995 | 138.220001 | 141.479996 | 137.738388 | 1,649,100 |
ZTS | 2020-06-03 | 141.649994 | 143.210007 | 140.669998 | 142.529999 | 138.760605 | 1,459,500 |
ZTS | 2020-06-04 | 141.020004 | 142.259995 | 139.399994 | 140.520004 | 136.803757 | 1,524,800 |
ZTS | 2020-06-05 | 141.529999 | 142.429993 | 139.350006 | 141.009995 | 137.280823 | 1,947,800 |
ZTS | 2020-06-08 | 139 | 141.350006 | 137.669998 | 141.300003 | 137.56311 | 1,747,300 |
ZTS | 2020-06-09 | 140.880005 | 141.789993 | 138.470001 | 138.800003 | 135.129242 | 1,622,500 |
ZTS | 2020-06-10 | 139.25 | 141.220001 | 138.75 | 139.910004 | 136.2099 | 1,731,100 |
ZTS | 2020-06-11 | 137.669998 | 138.089996 | 130.710007 | 131.059998 | 127.593941 | 2,524,000 |
ZTS | 2020-06-12 | 134.369995 | 136.210007 | 131.309998 | 134.070007 | 130.524338 | 1,638,500 |
ZTS | 2020-06-15 | 131.809998 | 133.660004 | 130.410004 | 133.300003 | 129.774689 | 2,457,900 |
ZTS | 2020-06-16 | 136.889999 | 137.699997 | 134.710007 | 136.240005 | 132.636963 | 1,919,800 |
ZTS | 2020-06-17 | 136.770004 | 137.550003 | 136.110001 | 136.789993 | 133.172379 | 1,455,000 |
ZTS | 2020-06-18 | 135.800003 | 137.690002 | 135.539993 | 137.399994 | 133.766296 | 1,031,500 |
ZTS | 2020-06-19 | 140.050003 | 140.100006 | 136.429993 | 137.399994 | 133.766296 | 2,316,300 |
ZTS | 2020-06-22 | 136.809998 | 137.449997 | 136.009995 | 136.940002 | 133.31842 | 1,107,800 |
ZTS | 2020-06-23 | 138.100006 | 139.050003 | 137.539993 | 138.110001 | 134.457504 | 994,900 |
ZTS | 2020-06-24 | 137.029999 | 137.770004 | 133.559998 | 134.300003 | 130.748245 | 1,701,600 |
ZTS | 2020-06-25 | 134.169998 | 135.479996 | 131.889999 | 135.309998 | 131.731537 | 1,141,700 |
ZTS | 2020-06-26 | 135 | 135.75 | 132.600006 | 132.660004 | 129.151611 | 2,612,800 |
ZTS | 2020-06-29 | 133.259995 | 133.550003 | 131.279999 | 131.979996 | 128.489609 | 2,126,400 |
ZTS | 2020-06-30 | 132.100006 | 137.820007 | 132.059998 | 137.039993 | 133.415756 | 1,878,800 |
ZTS | 2020-07-01 | 137.289993 | 138.970001 | 136.699997 | 137.190002 | 133.561829 | 1,226,800 |
ZTS | 2020-07-02 | 138.580002 | 139.050003 | 137.369995 | 137.660004 | 134.019333 | 1,307,300 |
ZTS | 2020-07-06 | 138.570007 | 139.600006 | 137.960007 | 138.600006 | 134.934509 | 1,297,800 |
ZTS | 2020-07-07 | 138.330002 | 140.559998 | 138.110001 | 138.440002 | 134.778778 | 1,140,300 |
ZTS | 2020-07-08 | 138.720001 | 139.690002 | 137.429993 | 138.809998 | 135.138977 | 932,600 |
ZTS | 2020-07-09 | 138.809998 | 139.559998 | 135.339996 | 137.679993 | 134.038849 | 962,500 |
ZTS | 2020-07-10 | 137.419998 | 137.830002 | 135.619995 | 137.100006 | 133.474213 | 1,821,100 |
ZTS | 2020-07-13 | 138.460007 | 141.710007 | 138.119995 | 138.309998 | 134.652206 | 1,569,200 |
ZTS | 2020-07-14 | 138.229996 | 140.610001 | 138.160004 | 140.399994 | 136.68692 | 1,163,300 |
ZTS | 2020-07-15 | 141.559998 | 143.789993 | 141.039993 | 142.919998 | 139.140274 | 2,223,200 |
ZTS | 2020-07-16 | 142.600006 | 142.960007 | 141.470001 | 142.940002 | 139.354752 | 942,000 |
ZTS | 2020-07-17 | 143.800003 | 145.279999 | 142.229996 | 144.660004 | 141.031616 | 1,518,100 |
ZTS | 2020-07-20 | 145.089996 | 146.690002 | 144.320007 | 145.970001 | 142.308746 | 1,173,700 |
ZTS | 2020-07-21 | 146.5 | 147 | 144.169998 | 145.009995 | 141.372787 | 1,659,600 |
ZTS | 2020-07-22 | 145.410004 | 146.100006 | 144.050003 | 145.110001 | 141.470352 | 1,020,900 |
ZTS | 2020-07-23 | 145.509995 | 147.089996 | 143.630005 | 144.070007 | 140.456451 | 1,051,500 |
ZTS | 2020-07-24 | 143.710007 | 144.339996 | 141.880005 | 144.220001 | 140.602661 | 1,214,800 |
ZTS | 2020-07-27 | 144.199997 | 147.070007 | 143.740005 | 146.919998 | 143.23497 | 1,256,700 |
ZTS | 2020-07-28 | 147.100006 | 147.800003 | 145.720001 | 145.979996 | 142.318481 | 2,257,500 |
ZTS | 2020-07-29 | 146.380005 | 148.179993 | 146.039993 | 147.589996 | 143.888092 | 1,059,600 |
ZTS | 2020-07-30 | 146.029999 | 149.490005 | 146.009995 | 149.110001 | 145.369995 | 1,129,300 |
ZTS | 2020-07-31 | 148.809998 | 151.910004 | 148.470001 | 151.679993 | 147.875534 | 2,250,100 |
ZTS | 2020-08-03 | 152.190002 | 155.419998 | 151.729996 | 154.509995 | 150.634552 | 1,902,300 |
ZTS | 2020-08-04 | 154 | 155.910004 | 153.190002 | 155.639999 | 151.736237 | 1,682,300 |
ZTS | 2020-08-05 | 156 | 158.369995 | 155.779999 | 157.720001 | 153.764069 | 1,587,200 |
ZTS | 2020-08-06 | 158.460007 | 163.979996 | 157.720001 | 161.330002 | 157.283508 | 2,068,700 |
ZTS | 2020-08-07 | 161.949997 | 162 | 157.410004 | 158.880005 | 154.894958 | 1,515,700 |
ZTS | 2020-08-10 | 159.330002 | 159.929993 | 157.190002 | 158.089996 | 154.124786 | 1,393,200 |
ZTS | 2020-08-11 | 158.869995 | 159.479996 | 156.660004 | 156.929993 | 152.993866 | 1,136,700 |
ZTS | 2020-08-12 | 157.309998 | 160.860001 | 156.889999 | 159.360001 | 155.3629 | 1,386,500 |
ZTS | 2020-08-13 | 158.669998 | 159.869995 | 158.050003 | 158.869995 | 154.885239 | 1,192,600 |
ZTS | 2020-08-14 | 158.669998 | 158.770004 | 155.740005 | 157.050003 | 153.110825 | 1,780,200 |
ZTS | 2020-08-17 | 157.919998 | 158.580002 | 156.809998 | 157.419998 | 153.471573 | 2,368,000 |
ZTS | 2020-08-18 | 157.509995 | 160.529999 | 157.089996 | 160.169998 | 156.152588 | 1,476,700 |
ZTS | 2020-08-19 | 160.039993 | 160.979996 | 158.369995 | 158.580002 | 154.602493 | 1,076,500 |
ZTS | 2020-08-20 | 158.029999 | 158.889999 | 157.089996 | 158.539993 | 154.563477 | 1,828,500 |
ZTS | 2020-08-21 | 158.759995 | 159.220001 | 157.190002 | 158.369995 | 154.397736 | 1,259,500 |
ZTS | 2020-08-24 | 159.75 | 159.75 | 156.210007 | 156.759995 | 152.828125 | 1,721,500 |
ZTS | 2020-08-25 | 157.990005 | 158.869995 | 156.639999 | 158.580002 | 154.602493 | 1,076,100 |
ZTS | 2020-08-26 | 157.580002 | 160.410004 | 157.220001 | 159.759995 | 155.752884 | 1,917,800 |
ZTS | 2020-08-27 | 160 | 161.029999 | 158.570007 | 159.610001 | 155.606644 | 1,121,700 |
ZTS | 2020-08-28 | 159.410004 | 160.179993 | 158.589996 | 160 | 155.986847 | 926,000 |
ZTS | 2020-08-31 | 159.850006 | 161.570007 | 159.259995 | 160.100006 | 156.084366 | 1,392,800 |
ZTS | 2020-09-01 | 160.710007 | 162.139999 | 159.979996 | 162.050003 | 157.985443 | 1,273,100 |
ZTS | 2020-09-02 | 162.100006 | 165.820007 | 161.820007 | 165.330002 | 161.183182 | 1,790,200 |
ZTS | 2020-09-03 | 165.279999 | 165.520004 | 157.369995 | 158.800003 | 154.816986 | 1,794,100 |
ZTS | 2020-09-04 | 159.160004 | 160.210007 | 155.289993 | 157.240005 | 153.296097 | 1,552,500 |
ZTS | 2020-09-08 | 156.229996 | 156.270004 | 152.5 | 153.509995 | 149.659637 | 1,829,100 |
ZTS | 2020-09-09 | 155.199997 | 160.699997 | 155.199997 | 158.910004 | 154.924194 | 1,408,600 |
ZTS | 2020-09-10 | 158.899994 | 161.520004 | 157.210007 | 158.100006 | 154.134552 | 1,356,800 |
ZTS | 2020-09-11 | 159 | 159.619995 | 157.850006 | 158.589996 | 154.612244 | 854,100 |
ZTS | 2020-09-14 | 159.940002 | 161.970001 | 159.610001 | 160.860001 | 156.825287 | 2,092,000 |
ZTS | 2020-09-15 | 162.25 | 163.910004 | 161.699997 | 162.279999 | 158.209686 | 1,039,900 |
ZTS | 2020-09-16 | 163.520004 | 163.990005 | 161.130005 | 161.25 | 157.205521 | 1,721,200 |
ZTS | 2020-09-17 | 160.419998 | 160.509995 | 158 | 160.470001 | 156.445084 | 1,258,100 |
ZTS | 2020-09-18 | 160.110001 | 161.970001 | 159.119995 | 160.869995 | 156.835022 | 2,518,700 |
ZTS | 2020-09-21 | 159.339996 | 161.070007 | 157.419998 | 160.970001 | 156.932571 | 1,170,000 |
ZTS | 2020-09-22 | 160.350006 | 162.479996 | 160.100006 | 161.509995 | 157.458969 | 1,545,000 |
ZTS | 2020-09-23 | 161.970001 | 162.669998 | 159.119995 | 159.330002 | 155.333694 | 1,301,200 |
ZTS | 2020-09-24 | 158.839996 | 159.509995 | 156.529999 | 157.979996 | 154.017548 | 1,415,600 |
ZTS | 2020-09-25 | 157.429993 | 161.460007 | 157.25 | 160.839996 | 156.805832 | 1,195,900 |
ZTS | 2020-09-28 | 162.160004 | 164.339996 | 161.160004 | 161.320007 | 157.273773 | 2,293,800 |
ZTS | 2020-09-29 | 161.619995 | 163.410004 | 161.440002 | 162.479996 | 158.404648 | 1,046,300 |
ZTS | 2020-09-30 | 162.919998 | 166.789993 | 162.75 | 165.369995 | 161.222168 | 1,906,700 |
ZTS | 2020-10-01 | 166.229996 | 166.779999 | 163.100006 | 164.029999 | 159.915817 | 1,061,900 |
ZTS | 2020-10-02 | 162.380005 | 164.710007 | 162 | 163.550003 | 159.44783 | 1,042,600 |
ZTS | 2020-10-05 | 164.110001 | 165.070007 | 162.529999 | 163.449997 | 159.350311 | 1,274,600 |
ZTS | 2020-10-06 | 164.5 | 164.5 | 160.839996 | 161.520004 | 157.468704 | 1,194,900 |
ZTS | 2020-10-07 | 161.699997 | 163.490005 | 158.949997 | 159.910004 | 155.899124 | 3,591,700 |
ZTS | 2020-10-08 | 161.929993 | 163.559998 | 159.889999 | 163.169998 | 159.077347 | 3,642,400 |
ZTS | 2020-10-09 | 163.979996 | 165.639999 | 162.860001 | 165.429993 | 161.280655 | 1,620,900 |
ZTS | 2020-10-12 | 167.080002 | 168.960007 | 166.190002 | 168.550003 | 164.322388 | 1,582,300 |
ZTS | 2020-10-13 | 167.839996 | 168.059998 | 165.309998 | 165.320007 | 161.173431 | 1,515,800 |