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 | 2020-10-14 | 166.539993 | 166.699997 | 162.789993 | 163.660004 | 159.555038 | 1,319,500 |
ZTS | 2020-10-15 | 162.050003 | 163.229996 | 161.210007 | 162.990005 | 158.901886 | 1,363,800 |
ZTS | 2020-10-16 | 163.979996 | 165.850006 | 163.320007 | 163.550003 | 159.44783 | 1,631,000 |
ZTS | 2020-10-19 | 164.619995 | 165 | 159.419998 | 159.990005 | 155.977127 | 1,271,100 |
ZTS | 2020-10-20 | 160.279999 | 161.539993 | 159.119995 | 159.690002 | 155.879501 | 2,145,700 |
ZTS | 2020-10-21 | 159.5 | 162.130005 | 159.5 | 161.179993 | 157.333939 | 1,456,700 |
ZTS | 2020-10-22 | 161.369995 | 163.229996 | 161.25 | 162.380005 | 158.505295 | 878,800 |
ZTS | 2020-10-23 | 163.100006 | 164.610001 | 162.25 | 163.490005 | 159.588837 | 1,111,200 |
ZTS | 2020-10-26 | 162 | 162.949997 | 158.960007 | 160.479996 | 156.65065 | 1,151,600 |
ZTS | 2020-10-27 | 160.839996 | 164.479996 | 160.630005 | 162.470001 | 158.59314 | 1,851,000 |
ZTS | 2020-10-28 | 159.759995 | 161.509995 | 158.160004 | 158.690002 | 154.903381 | 2,160,700 |
ZTS | 2020-10-29 | 159.460007 | 162.449997 | 158.130005 | 161.190002 | 157.343704 | 1,539,000 |
ZTS | 2020-10-30 | 160.020004 | 161.320007 | 156.25 | 158.550003 | 154.766678 | 2,078,300 |
ZTS | 2020-11-02 | 161.309998 | 163.259995 | 160.710007 | 162.889999 | 159.003174 | 1,516,600 |
ZTS | 2020-11-03 | 164.639999 | 165.490005 | 162.899994 | 163.139999 | 159.247162 | 1,519,500 |
ZTS | 2020-11-04 | 165.990005 | 176.169998 | 165.970001 | 174.350006 | 170.189682 | 3,403,700 |
ZTS | 2020-11-05 | 174.679993 | 176.639999 | 170.380005 | 170.899994 | 166.822006 | 2,539,300 |
ZTS | 2020-11-06 | 172 | 172.619995 | 166.259995 | 169.25 | 165.21138 | 2,008,200 |
ZTS | 2020-11-09 | 175.460007 | 176.410004 | 165.009995 | 165.199997 | 161.258026 | 2,325,300 |
ZTS | 2020-11-10 | 166.039993 | 166.960007 | 160.490005 | 162.559998 | 158.68103 | 2,926,600 |
ZTS | 2020-11-11 | 164.990005 | 165.919998 | 163.330002 | 164.949997 | 161.013992 | 1,570,200 |
ZTS | 2020-11-12 | 164.160004 | 166.600006 | 163.789993 | 165.190002 | 161.24826 | 1,182,800 |
ZTS | 2020-11-13 | 165.460007 | 167.029999 | 164.509995 | 165.779999 | 161.824188 | 1,666,600 |
ZTS | 2020-11-16 | 166.369995 | 168.520004 | 164.600006 | 165.289993 | 161.345871 | 1,548,000 |
ZTS | 2020-11-17 | 164.490005 | 166.110001 | 164.070007 | 165.429993 | 161.482483 | 1,214,300 |
ZTS | 2020-11-18 | 165.100006 | 166.330002 | 163.419998 | 163.5 | 159.598618 | 1,457,800 |
ZTS | 2020-11-19 | 164.070007 | 166.940002 | 163.539993 | 166.309998 | 162.341537 | 1,329,000 |
ZTS | 2020-11-20 | 166.860001 | 168.160004 | 166.139999 | 166.199997 | 162.234146 | 1,217,600 |
ZTS | 2020-11-23 | 166.149994 | 167.210007 | 162.139999 | 164.339996 | 160.418533 | 1,493,100 |
ZTS | 2020-11-24 | 164.389999 | 166.25 | 160.470001 | 161.059998 | 157.216797 | 2,425,500 |
ZTS | 2020-11-25 | 161.990005 | 162.679993 | 159.25 | 160.190002 | 156.367569 | 1,981,800 |
ZTS | 2020-11-27 | 161.619995 | 162.190002 | 160.289993 | 161.470001 | 157.61702 | 853,300 |
ZTS | 2020-11-30 | 162.479996 | 162.479996 | 159.649994 | 160.380005 | 156.55307 | 4,533,900 |
ZTS | 2020-12-01 | 161.639999 | 162.479996 | 159.990005 | 161.360001 | 157.509644 | 1,964,400 |
ZTS | 2020-12-02 | 161 | 161.839996 | 158.479996 | 158.949997 | 155.15712 | 1,529,400 |
ZTS | 2020-12-03 | 158.580002 | 159.089996 | 156.440002 | 157.070007 | 153.322037 | 2,308,200 |
ZTS | 2020-12-04 | 157.160004 | 158.220001 | 156.660004 | 157.949997 | 154.181015 | 1,497,100 |
ZTS | 2020-12-07 | 157.559998 | 159.199997 | 157.559998 | 158.449997 | 154.669098 | 1,407,100 |
ZTS | 2020-12-08 | 156.869995 | 159.5 | 156.470001 | 158.990005 | 155.196182 | 1,593,900 |
ZTS | 2020-12-09 | 159.690002 | 160.169998 | 157.660004 | 158.699997 | 154.913116 | 1,510,400 |
ZTS | 2020-12-10 | 159.449997 | 160.470001 | 157.889999 | 158.119995 | 154.346985 | 1,847,000 |
ZTS | 2020-12-11 | 157.550003 | 159.619995 | 157.160004 | 159.529999 | 155.723328 | 1,264,000 |
ZTS | 2020-12-14 | 160.100006 | 162.869995 | 159.089996 | 159.5 | 155.694046 | 1,612,900 |
ZTS | 2020-12-15 | 160.289993 | 162.110001 | 158.360001 | 161.960007 | 158.095352 | 1,813,100 |
ZTS | 2020-12-16 | 162.360001 | 163.330002 | 160.539993 | 160.619995 | 156.787292 | 1,440,900 |
ZTS | 2020-12-17 | 161.889999 | 163.970001 | 161.240005 | 162.699997 | 158.817673 | 1,486,800 |
ZTS | 2020-12-18 | 162.649994 | 164.539993 | 161.050003 | 163.630005 | 159.72551 | 3,566,400 |
ZTS | 2020-12-21 | 160.740005 | 161.559998 | 158.300003 | 160.839996 | 157.00206 | 1,463,800 |
ZTS | 2020-12-22 | 160.529999 | 162.380005 | 159.639999 | 161.830002 | 157.968445 | 1,209,200 |
ZTS | 2020-12-23 | 162 | 162.979996 | 159.839996 | 159.850006 | 156.03566 | 1,164,600 |
ZTS | 2020-12-24 | 159.919998 | 161.869995 | 159.850006 | 160.720001 | 156.884903 | 417,400 |
ZTS | 2020-12-28 | 161.440002 | 162.830002 | 160.309998 | 162.389999 | 158.515076 | 1,522,400 |
ZTS | 2020-12-29 | 163.210007 | 165.100006 | 162.399994 | 163.119995 | 159.227676 | 1,188,400 |
ZTS | 2020-12-30 | 163.509995 | 164.800003 | 163.160004 | 164.270004 | 160.35022 | 1,009,000 |
ZTS | 2020-12-31 | 164.5 | 165.679993 | 163.229996 | 165.5 | 161.550873 | 1,292,600 |
ZTS | 2021-01-04 | 166 | 166.240005 | 160.720001 | 163.589996 | 159.686401 | 1,805,900 |
ZTS | 2021-01-05 | 163.149994 | 165.289993 | 162.5 | 164.729996 | 160.799225 | 1,358,600 |
ZTS | 2021-01-06 | 162.919998 | 167.910004 | 162.669998 | 167.149994 | 163.161453 | 2,139,800 |
ZTS | 2021-01-07 | 167.449997 | 168.800003 | 166.699997 | 167 | 163.01506 | 1,710,700 |
ZTS | 2021-01-08 | 167.399994 | 169.880005 | 166.690002 | 168.110001 | 164.098602 | 1,475,900 |
ZTS | 2021-01-11 | 167.899994 | 170.490005 | 167.580002 | 169.389999 | 165.348022 | 1,117,000 |
ZTS | 2021-01-12 | 169.020004 | 169.75 | 164.259995 | 166.119995 | 162.156052 | 1,304,200 |
ZTS | 2021-01-13 | 165.100006 | 166.050003 | 161.639999 | 161.949997 | 158.085571 | 2,603,100 |
ZTS | 2021-01-14 | 162.559998 | 163.380005 | 160.899994 | 160.960007 | 157.119186 | 2,213,900 |
ZTS | 2021-01-15 | 161.429993 | 162.100006 | 159.619995 | 161.559998 | 157.70488 | 2,516,500 |
ZTS | 2021-01-19 | 162.369995 | 163.949997 | 161.25 | 162.570007 | 158.936722 | 1,464,200 |
ZTS | 2021-01-20 | 162.559998 | 164.199997 | 161.830002 | 163.360001 | 159.709045 | 1,618,000 |
ZTS | 2021-01-21 | 162.470001 | 165.75 | 162.470001 | 164.460007 | 160.784485 | 2,440,200 |
ZTS | 2021-01-22 | 164.649994 | 165.199997 | 162.639999 | 163.330002 | 159.679718 | 1,079,100 |
ZTS | 2021-01-25 | 162.559998 | 163.190002 | 160.429993 | 161.339996 | 157.734207 | 1,443,800 |
ZTS | 2021-01-26 | 161.350006 | 161.639999 | 158.559998 | 159.710007 | 156.140594 | 1,982,000 |
ZTS | 2021-01-27 | 157.990005 | 158.279999 | 152.550003 | 153.149994 | 149.727249 | 2,235,600 |
ZTS | 2021-01-28 | 154.300003 | 160.649994 | 154.25 | 156.529999 | 153.031723 | 1,859,300 |
ZTS | 2021-01-29 | 155.649994 | 156.570007 | 152.300003 | 154.25 | 150.802643 | 1,977,200 |
ZTS | 2021-02-01 | 156.199997 | 157.039993 | 154.25 | 155.580002 | 152.102921 | 1,885,700 |
ZTS | 2021-02-02 | 157.550003 | 159.690002 | 157.270004 | 157.389999 | 153.872498 | 1,583,000 |
ZTS | 2021-02-03 | 157.320007 | 158.289993 | 155.089996 | 155.229996 | 151.760773 | 1,726,000 |
ZTS | 2021-02-04 | 155.350006 | 157.259995 | 154.580002 | 157.130005 | 153.618301 | 1,888,000 |
ZTS | 2021-02-05 | 157.889999 | 160.259995 | 157.600006 | 159.279999 | 155.720215 | 1,377,800 |
ZTS | 2021-02-08 | 160.399994 | 161.889999 | 158.5 | 160.020004 | 156.443695 | 1,625,100 |
ZTS | 2021-02-09 | 159.809998 | 161.789993 | 159.009995 | 159.830002 | 156.257965 | 1,852,700 |
ZTS | 2021-02-10 | 161.25 | 162.729996 | 160.169998 | 160.619995 | 157.030273 | 1,746,000 |
ZTS | 2021-02-11 | 161.149994 | 164.729996 | 160.399994 | 164.440002 | 160.764938 | 1,860,300 |
ZTS | 2021-02-12 | 163.610001 | 167.75 | 163.610001 | 166.710007 | 162.984207 | 2,188,700 |
ZTS | 2021-02-16 | 167.979996 | 169.889999 | 163.630005 | 166.320007 | 162.602921 | 2,609,700 |
ZTS | 2021-02-17 | 165.820007 | 169.850006 | 165 | 168.899994 | 165.125229 | 1,561,800 |
ZTS | 2021-02-18 | 167.710007 | 170.070007 | 165.720001 | 167.949997 | 164.196472 | 1,954,100 |
ZTS | 2021-02-19 | 167.880005 | 168.029999 | 159.410004 | 160 | 156.424149 | 3,793,100 |
ZTS | 2021-02-22 | 159 | 161.009995 | 158.259995 | 160.160004 | 156.580582 | 2,908,200 |
ZTS | 2021-02-23 | 160.369995 | 161.800003 | 159.240005 | 159.520004 | 155.95488 | 1,811,000 |
ZTS | 2021-02-24 | 161.190002 | 161.610001 | 158.839996 | 159.050003 | 155.495361 | 2,495,900 |
ZTS | 2021-02-25 | 158.5 | 159.449997 | 155.75 | 156.479996 | 152.982834 | 2,059,900 |
ZTS | 2021-02-26 | 157.139999 | 157.460007 | 154.949997 | 155.240005 | 151.770508 | 2,561,500 |
ZTS | 2021-03-01 | 156.110001 | 159.949997 | 155.929993 | 157.690002 | 154.165756 | 1,680,100 |
ZTS | 2021-03-02 | 158.389999 | 159.550003 | 155.529999 | 157.050003 | 153.540085 | 2,039,500 |
ZTS | 2021-03-03 | 155.350006 | 155.809998 | 149.190002 | 149.320007 | 145.982834 | 3,392,700 |
ZTS | 2021-03-04 | 148.610001 | 149 | 142.220001 | 144 | 140.781723 | 6,115,200 |
ZTS | 2021-03-05 | 145.25 | 146.039993 | 141.410004 | 145.679993 | 142.424194 | 3,520,700 |
ZTS | 2021-03-08 | 148.009995 | 149.600006 | 145.020004 | 145.149994 | 141.906021 | 2,303,100 |
ZTS | 2021-03-09 | 147.5 | 153.490005 | 147.350006 | 150.139999 | 146.7845 | 3,121,500 |