Zscaler Inc NASDAQ:ZS Historical Prices

Below are the 1500 trading days of historical prices for ZS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1500	NASDAQ	ZS	Fri, Mar 1, 2024	227.00	227.30	215.00	219.23
1499	NASDAQ	ZS	Thu, Feb 29, 2024	240.50	243.94	235.84	241.97
1498	NASDAQ	ZS	Wed, Feb 28, 2024	240.10	242.47	236.50	237.29
1497	NASDAQ	ZS	Tue, Feb 27, 2024	244.00	251.55	242.02	242.49
1496	NASDAQ	ZS	Mon, Feb 26, 2024	239.99	246.00	236.92	241.70
1495	NASDAQ	ZS	Fri, Feb 23, 2024	229.88	240.70	228.32	235.23
1494	NASDAQ	ZS	Thu, Feb 22, 2024	224.51	229.34	218.91	226.15
1493	NASDAQ	ZS	Wed, Feb 21, 2024	213.00	216.51	202.44	213.92
1492	NASDAQ	ZS	Tue, Feb 20, 2024	251.94	251.94	240.96	249.04
1491	NASDAQ	ZS	Fri, Feb 16, 2024	253.41	254.68	248.61	252.75
1490	NASDAQ	ZS	Thu, Feb 15, 2024	255.00	255.00	247.00	253.16
1489	NASDAQ	ZS	Wed, Feb 14, 2024	247.66	253.54	246.10	253.27
1488	NASDAQ	ZS	Tue, Feb 13, 2024	242.33	247.67	237.57	242.80
1487	NASDAQ	ZS	Mon, Feb 12, 2024	253.70	256.42	251.28	253.86
1486	NASDAQ	ZS	Fri, Feb 9, 2024	253.84	259.61	252.40	254.93
1485	NASDAQ	ZS	Thu, Feb 8, 2024	244.64	251.32	243.77	249.41
1484	NASDAQ	ZS	Wed, Feb 7, 2024	241.63	245.56	237.09	244.66
1483	NASDAQ	ZS	Tue, Feb 6, 2024	235.25	236.32	228.52	234.73
1482	NASDAQ	ZS	Mon, Feb 5, 2024	233.45	239.45	226.19	232.05
1481	NASDAQ	ZS	Fri, Feb 2, 2024	239.62	245.11	237.06	244.00
1480	NASDAQ	ZS	Thu, Feb 1, 2024	236.61	240.36	235.42	238.06
1479	NASDAQ	ZS	Wed, Jan 31, 2024	238.00	239.59	232.31	235.67
1478	NASDAQ	ZS	Tue, Jan 30, 2024	243.41	245.82	240.90	241.12
1477	NASDAQ	ZS	Mon, Jan 29, 2024	238.69	245.11	238.02	245.05
1476	NASDAQ	ZS	Fri, Jan 26, 2024	236.88	239.84	234.29	236.83
1475	NASDAQ	ZS	Thu, Jan 25, 2024	244.70	245.00	236.84	238.30
1474	NASDAQ	ZS	Wed, Jan 24, 2024	245.00	246.38	240.67	241.38
1473	NASDAQ	ZS	Tue, Jan 23, 2024	242.52	245.00	238.95	242.59
1472	NASDAQ	ZS	Mon, Jan 22, 2024	239.68	241.77	235.08	240.85
1471	NASDAQ	ZS	Fri, Jan 19, 2024	229.00	231.36	226.84	231.29
1470	NASDAQ	ZS	Thu, Jan 18, 2024	230.31	231.37	224.93	227.91
1469	NASDAQ	ZS	Wed, Jan 17, 2024	228.90	230.33	221.50	225.33
1468	NASDAQ	ZS	Tue, Jan 16, 2024	230.00	233.28	228.78	232.18
1467	NASDAQ	ZS	Fri, Jan 12, 2024	230.98	233.81	229.63	230.77
1466	NASDAQ	ZS	Thu, Jan 11, 2024	226.00	229.91	224.00	228.52
1465	NASDAQ	ZS	Wed, Jan 10, 2024	228.31	230.23	224.66	225.40
1464	NASDAQ	ZS	Tue, Jan 9, 2024	215.96	228.15	215.96	226.26
1463	NASDAQ	ZS	Mon, Jan 8, 2024	213.28	219.35	212.51	218.10
1462	NASDAQ	ZS	Fri, Jan 5, 2024	209.94	212.20	209.05	209.81
1461	NASDAQ	ZS	Thu, Jan 4, 2024	210.33	212.45	209.01	210.33
1460	NASDAQ	ZS	Wed, Jan 3, 2024	208.53	215.70	206.67	210.24
1459	NASDAQ	ZS	Tue, Jan 2, 2024	218.10	218.17	210.62	212.37
1458	NASDAQ	ZS	Fri, Dec 29, 2023	224.03	225.91	220.87	221.56
1457	NASDAQ	ZS	Thu, Dec 28, 2023	225.02	225.27	222.91	224.44
1456	NASDAQ	ZS	Wed, Dec 27, 2023	225.16	227.29	224.00	225.02
1455	NASDAQ	ZS	Tue, Dec 26, 2023	222.23	224.69	221.46	224.59
1454	NASDAQ	ZS	Fri, Dec 22, 2023	221.67	222.07	219.37	221.68
1453	NASDAQ	ZS	Thu, Dec 21, 2023	221.68	221.88	218.04	221.33
1452	NASDAQ	ZS	Wed, Dec 20, 2023	222.55	224.62	217.74	218.73
1451	NASDAQ	ZS	Tue, Dec 19, 2023	221.49	224.95	221.01	224.04
1450	NASDAQ	ZS	Mon, Dec 18, 2023	221.66	224.09	219.60	222.55
1449	NASDAQ	ZS	Fri, Dec 15, 2023	219.41	223.53	218.44	221.66
1448	NASDAQ	ZS	Thu, Dec 14, 2023	218.75	221.13	213.40	216.40
1447	NASDAQ	ZS	Wed, Dec 13, 2023	212.34	216.04	210.05	215.45
1446	NASDAQ	ZS	Tue, Dec 12, 2023	207.00	211.59	205.10	210.76
1445	NASDAQ	ZS	Mon, Dec 11, 2023	200.38	207.51	200.06	205.47
1444	NASDAQ	ZS	Fri, Dec 8, 2023	198.00	202.73	197.59	198.80
1443	NASDAQ	ZS	Thu, Dec 7, 2023	197.91	200.56	195.70	200.05
1442	NASDAQ	ZS	Wed, Dec 6, 2023	200.00	203.89	197.48	197.91
1441	NASDAQ	ZS	Tue, Dec 5, 2023	196.17	199.21	194.29	198.91
1440	NASDAQ	ZS	Mon, Dec 4, 2023	196.96	198.96	193.19	198.26
1439	NASDAQ	ZS	Fri, Dec 1, 2023	197.89	198.99	194.75	198.03
1438	NASDAQ	ZS	Thu, Nov 30, 2023	200.63	205.69	195.71	197.53
1437	NASDAQ	ZS	Wed, Nov 29, 2023	197.27	207.78	196.80	199.84
1436	NASDAQ	ZS	Tue, Nov 28, 2023	183.75	194.11	182.60	193.85
1435	NASDAQ	ZS	Mon, Nov 27, 2023	191.99	195.07	190.43	191.91
1434	NASDAQ	ZS	Fri, Nov 24, 2023	189.89	194.25	188.56	193.09
1433	NASDAQ	ZS	Wed, Nov 22, 2023	193.03	193.07	189.18	190.64
1432	NASDAQ	ZS	Tue, Nov 21, 2023	190.17	191.90	188.88	191.36
1431	NASDAQ	ZS	Mon, Nov 20, 2023	188.87	193.49	188.87	191.96
1430	NASDAQ	ZS	Fri, Nov 17, 2023	186.03	189.71	185.52	187.47
1429	NASDAQ	ZS	Thu, Nov 16, 2023	183.72	189.30	183.14	186.18
1428	NASDAQ	ZS	Wed, Nov 15, 2023	188.00	189.54	183.46	184.56
1427	NASDAQ	ZS	Tue, Nov 14, 2023	181.75	188.51	181.62	187.09
1426	NASDAQ	ZS	Mon, Nov 13, 2023	175.63	178.94	175.05	178.17
1425	NASDAQ	ZS	Fri, Nov 10, 2023	170.65	175.08	168.40	175.04
1424	NASDAQ	ZS	Thu, Nov 9, 2023	174.77	176.16	170.41	170.70
1423	NASDAQ	ZS	Wed, Nov 8, 2023	172.00	176.46	171.88	173.96
1422	NASDAQ	ZS	Tue, Nov 7, 2023	166.68	172.80	164.46	171.39
1421	NASDAQ	ZS	Mon, Nov 6, 2023	166.60	167.06	159.80	163.47
1420	NASDAQ	ZS	Fri, Nov 3, 2023	158.44	166.09	155.51	164.37
1419	NASDAQ	ZS	Thu, Nov 2, 2023	160.00	161.85	157.53	159.19
1418	NASDAQ	ZS	Wed, Nov 1, 2023	159.60	159.90	152.60	156.65
1417	NASDAQ	ZS	Tue, Oct 31, 2023	157.39	159.23	155.37	158.69
1416	NASDAQ	ZS	Mon, Oct 30, 2023	156.06	158.39	155.08	156.81
1415	NASDAQ	ZS	Fri, Oct 27, 2023	156.24	157.09	153.89	154.37
1414	NASDAQ	ZS	Thu, Oct 26, 2023	159.03	161.10	153.08	154.61
1413	NASDAQ	ZS	Wed, Oct 25, 2023	162.88	163.99	157.53	157.61
1412	NASDAQ	ZS	Tue, Oct 24, 2023	164.47	167.50	163.10	164.79
1411	NASDAQ	ZS	Mon, Oct 23, 2023	160.10	165.15	158.09	162.48
1410	NASDAQ	ZS	Fri, Oct 20, 2023	168.57	168.57	159.08	162.19
1409	NASDAQ	ZS	Thu, Oct 19, 2023	175.01	177.69	168.49	169.07
1408	NASDAQ	ZS	Wed, Oct 18, 2023	171.38	174.44	170.16	170.40
1407	NASDAQ	ZS	Tue, Oct 17, 2023	170.21	175.36	169.80	172.29
1406	NASDAQ	ZS	Mon, Oct 16, 2023	169.31	173.42	168.45	172.21
1405	NASDAQ	ZS	Fri, Oct 13, 2023	170.78	172.38	167.21	168.52
1404	NASDAQ	ZS	Thu, Oct 12, 2023	174.04	176.31	170.01	170.65
1403	NASDAQ	ZS	Wed, Oct 11, 2023	173.10	175.19	171.36	173.05
1402	NASDAQ	ZS	Tue, Oct 10, 2023	169.02	173.95	167.87	171.88
1401	NASDAQ	ZS	Mon, Oct 9, 2023	165.52	172.24	165.50	168.86
1400	NASDAQ	ZS	Fri, Oct 6, 2023	150.70	163.60	150.70	163.59
1399	NASDAQ	ZS	Thu, Oct 5, 2023	154.93	155.24	149.63	153.30
1398	NASDAQ	ZS	Wed, Oct 4, 2023	152.74	155.40	151.80	155.12
1397	NASDAQ	ZS	Tue, Oct 3, 2023	158.56	159.77	150.20	151.46
1396	NASDAQ	ZS	Mon, Oct 2, 2023	159.05	163.05	158.35	160.89
1395	NASDAQ	ZS	Fri, Sep 29, 2023	153.87	159.39	153.55	155.59
1394	NASDAQ	ZS	Thu, Sep 28, 2023	148.43	152.45	146.71	150.92
1393	NASDAQ	ZS	Wed, Sep 27, 2023	149.62	150.80	146.64	148.87
1392	NASDAQ	ZS	Tue, Sep 26, 2023	147.64	150.85	146.59	148.03
1391	NASDAQ	ZS	Mon, Sep 25, 2023	151.00	151.02	147.13	148.97
1390	NASDAQ	ZS	Fri, Sep 22, 2023	149.04	154.55	148.17	151.71
1389	NASDAQ	ZS	Thu, Sep 21, 2023	151.73	153.47	147.62	148.79
1388	NASDAQ	ZS	Wed, Sep 20, 2023	155.29	158.20	154.22	154.23
1387	NASDAQ	ZS	Tue, Sep 19, 2023	153.90	156.04	151.76	155.05
1386	NASDAQ	ZS	Mon, Sep 18, 2023	154.73	156.08	153.01	154.72
1385	NASDAQ	ZS	Fri, Sep 15, 2023	158.33	158.72	154.60	156.10
1384	NASDAQ	ZS	Thu, Sep 14, 2023	159.74	159.74	156.70	159.23
1383	NASDAQ	ZS	Wed, Sep 13, 2023	160.22	160.90	158.26	158.40
1382	NASDAQ	ZS	Tue, Sep 12, 2023	163.30	164.77	159.51	160.22
1381	NASDAQ	ZS	Mon, Sep 11, 2023	165.05	165.05	165.05	165.05
1380	NASDAQ	ZS	Fri, Sep 8, 2023	160.51	163.47	160.34	160.77
1379	NASDAQ	ZS	Thu, Sep 7, 2023	156.47	162.68	155.40	161.02
1378	NASDAQ	ZS	Wed, Sep 6, 2023	159.16	165.37	153.57	158.35
1377	NASDAQ	ZS	Tue, Sep 5, 2023	159.06	163.48	158.05	162.74
1376	NASDAQ	ZS	Fri, Sep 1, 2023	158.23	159.15	155.80	158.38
1375	NASDAQ	ZS	Thu, Aug 31, 2023	149.08	156.78	148.97	156.05
1374	NASDAQ	ZS	Wed, Aug 30, 2023	144.90	147.33	143.36	147.28
1373	NASDAQ	ZS	Tue, Aug 29, 2023	140.70	145.65	139.51	144.39
1372	NASDAQ	ZS	Mon, Aug 28, 2023	145.32	145.87	140.59	141.34
1371	NASDAQ	ZS	Fri, Aug 25, 2023	139.61	143.35	139.20	142.76
1370	NASDAQ	ZS	Thu, Aug 24, 2023	147.65	147.86	139.67	139.74
1369	NASDAQ	ZS	Wed, Aug 23, 2023	142.35	146.35	140.50	145.47
1368	NASDAQ	ZS	Tue, Aug 22, 2023	144.00	144.70	141.10	141.90
1367	NASDAQ	ZS	Mon, Aug 21, 2023	141.23	146.69	140.67	142.78
1366	NASDAQ	ZS	Fri, Aug 18, 2023	132.59	136.66	131.59	136.21
1365	NASDAQ	ZS	Thu, Aug 17, 2023	140.00	140.33	134.77	135.65
1364	NASDAQ	ZS	Wed, Aug 16, 2023	142.00	142.45	139.42	140.13
1363	NASDAQ	ZS	Tue, Aug 15, 2023	144.21	144.22	140.94	142.71
1362	NASDAQ	ZS	Mon, Aug 14, 2023	142.37	145.27	141.59	144.91
1361	NASDAQ	ZS	Fri, Aug 11, 2023	142.66	146.00	142.51	142.95
1360	NASDAQ	ZS	Thu, Aug 10, 2023	143.03	146.88	142.24	144.30
1359	NASDAQ	ZS	Wed, Aug 9, 2023	138.51	141.75	136.82	140.30
1358	NASDAQ	ZS	Tue, Aug 8, 2023	141.66	141.66	137.03	138.69
1357	NASDAQ	ZS	Mon, Aug 7, 2023	146.00	146.29	142.06	145.34
1356	NASDAQ	ZS	Fri, Aug 4, 2023	147.72	149.00	142.31	146.16
1355	NASDAQ	ZS	Thu, Aug 3, 2023	150.00	152.41	149.09	150.77
1354	NASDAQ	ZS	Wed, Aug 2, 2023	159.00	159.01	148.33	150.54
1353	NASDAQ	ZS	Tue, Aug 1, 2023	159.00	164.29	156.35	162.80
1352	NASDAQ	ZS	Mon, Jul 31, 2023	158.23	162.51	158.23	160.38
1351	NASDAQ	ZS	Fri, Jul 28, 2023	157.84	159.82	156.13	157.49
1350	NASDAQ	ZS	Thu, Jul 27, 2023	159.54	160.82	154.56	155.25
1349	NASDAQ	ZS	Wed, Jul 26, 2023	153.68	158.65	153.10	156.62
1348	NASDAQ	ZS	Tue, Jul 25, 2023	153.83	156.38	151.10	155.21
1347	NASDAQ	ZS	Mon, Jul 24, 2023	149.24	149.94	144.35	148.33
1346	NASDAQ	ZS	Fri, Jul 21, 2023	149.79	152.07	146.26	149.01
1345	NASDAQ	ZS	Thu, Jul 20, 2023	158.22	158.82	146.65	147.90
1344	NASDAQ	ZS	Wed, Jul 19, 2023	156.44	163.14	155.93	161.04
1343	NASDAQ	ZS	Tue, Jul 18, 2023	151.75	156.68	150.44	154.81
1342	NASDAQ	ZS	Mon, Jul 17, 2023	145.43	153.00	145.38	151.82
1341	NASDAQ	ZS	Fri, Jul 14, 2023	145.09	148.87	144.38	145.43
1340	NASDAQ	ZS	Thu, Jul 13, 2023	139.13	145.90	139.09	145.14
1339	NASDAQ	ZS	Wed, Jul 12, 2023	151.36	151.70	136.44	137.68
1338	NASDAQ	ZS	Tue, Jul 11, 2023	155.00	156.21	147.35	147.39
1337	NASDAQ	ZS	Mon, Jul 10, 2023	143.27	154.34	143.18	154.27
1336	NASDAQ	ZS	Fri, Jul 7, 2023	142.37	144.01	141.42	143.18
1335	NASDAQ	ZS	Thu, Jul 6, 2023	143.77	143.77	138.60	141.74
1334	NASDAQ	ZS	Wed, Jul 5, 2023	145.94	148.05	144.33	146.97
1333	NASDAQ	ZS	Mon, Jul 3, 2023	146.43	147.61	145.20	146.59
1332	NASDAQ	ZS	Fri, Jun 30, 2023	146.46	150.10	146.18	146.30
1331	NASDAQ	ZS	Thu, Jun 29, 2023	144.82	145.44	142.59	144.84
1330	NASDAQ	ZS	Wed, Jun 28, 2023	143.96	148.20	142.72	144.11
1329	NASDAQ	ZS	Tue, Jun 27, 2023	142.69	145.71	140.59	144.66
1328	NASDAQ	ZS	Mon, Jun 26, 2023	142.00	145.37	140.35	141.71
1327	NASDAQ	ZS	Fri, Jun 23, 2023	142.55	143.90	141.82	142.70
1326	NASDAQ	ZS	Thu, Jun 22, 2023	144.30	146.44	142.79	144.84
1325	NASDAQ	ZS	Wed, Jun 21, 2023	148.66	148.91	143.37	144.85
1324	NASDAQ	ZS	Tue, Jun 20, 2023	152.11	155.00	147.09	148.66
1323	NASDAQ	ZS	Fri, Jun 16, 2023	160.23	162.67	153.66	154.01
1322	NASDAQ	ZS	Thu, Jun 15, 2023	155.09	160.02	154.57	158.34
1321	NASDAQ	ZS	Wed, Jun 14, 2023	157.00	159.25	154.76	157.55
1320	NASDAQ	ZS	Tue, Jun 13, 2023	158.79	159.86	154.40	157.59
1319	NASDAQ	ZS	Mon, Jun 12, 2023	152.12	156.03	150.47	155.98
1318	NASDAQ	ZS	Fri, Jun 9, 2023	150.81	153.90	149.24	150.84
1317	NASDAQ	ZS	Thu, Jun 8, 2023	146.41	151.50	146.17	148.82
1316	NASDAQ	ZS	Wed, Jun 7, 2023	154.91	155.33	143.35	144.92
1315	NASDAQ	ZS	Tue, Jun 6, 2023	147.93	153.55	147.08	152.99
1314	NASDAQ	ZS	Mon, Jun 5, 2023	142.28	149.58	140.55	148.05
1313	NASDAQ	ZS	Fri, Jun 2, 2023	141.80	147.58	140.16	142.39
1312	NASDAQ	ZS	Thu, Jun 1, 2023	131.92	137.50	128.12	135.09
1311	NASDAQ	ZS	Wed, May 31, 2023	133.73	136.01	131.57	135.48
1310	NASDAQ	ZS	Tue, May 30, 2023	134.56	137.65	133.52	134.72
1309	NASDAQ	ZS	Fri, May 26, 2023	126.76	134.82	126.01	130.62
1308	NASDAQ	ZS	Thu, May 25, 2023	128.01	128.56	125.25	126.69
1307	NASDAQ	ZS	Wed, May 24, 2023	124.10	128.18	123.21	126.53
1306	NASDAQ	ZS	Tue, May 23, 2023	127.50	130.00	124.39	124.47
1305	NASDAQ	ZS	Mon, May 22, 2023	125.55	130.87	125.14	128.86
1304	NASDAQ	ZS	Fri, May 19, 2023	123.94	126.67	123.50	125.27
1303	NASDAQ	ZS	Thu, May 18, 2023	118.91	124.15	118.16	123.96
1302	NASDAQ	ZS	Wed, May 17, 2023	119.07	119.19	116.88	118.77
1301	NASDAQ	ZS	Tue, May 16, 2023	119.78	120.63	118.31	118.35
1300	NASDAQ	ZS	Mon, May 15, 2023	114.60	121.79	114.50	120.81
1299	NASDAQ	ZS	Fri, May 12, 2023	114.92	116.85	113.16	114.33
1298	NASDAQ	ZS	Thu, May 11, 2023	117.54	118.84	114.25	115.42
1297	NASDAQ	ZS	Wed, May 10, 2023	111.56	119.71	111.27	116.79
1296	NASDAQ	ZS	Tue, May 9, 2023	108.79	114.45	108.32	110.05
1295	NASDAQ	ZS	Mon, May 8, 2023	107.49	109.90	103.62	107.92
1294	NASDAQ	ZS	Fri, May 5, 2023	89.02	91.61	89.00	89.46
1293	NASDAQ	ZS	Thu, May 4, 2023	88.10	89.21	86.93	87.74
1292	NASDAQ	ZS	Wed, May 3, 2023	86.53	88.50	85.70	87.37
1291	NASDAQ	ZS	Tue, May 2, 2023	86.60	88.38	84.93	87.00
1290	NASDAQ	ZS	Mon, May 1, 2023	89.48	89.48	87.35	88.74
1289	NASDAQ	ZS	Fri, Apr 28, 2023	91.17	92.37	87.78	90.10
1288	NASDAQ	ZS	Thu, Apr 27, 2023	94.20	94.67	92.36	93.42
1287	NASDAQ	ZS	Wed, Apr 26, 2023	93.73	94.95	92.58	93.07
1286	NASDAQ	ZS	Tue, Apr 25, 2023	98.10	98.24	92.27	92.32
1285	NASDAQ	ZS	Mon, Apr 24, 2023	101.82	102.77	99.29	100.66
1284	NASDAQ	ZS	Fri, Apr 21, 2023	100.65	102.25	99.52	101.71
1283	NASDAQ	ZS	Thu, Apr 20, 2023	101.34	101.90	99.75	100.49
1282	NASDAQ	ZS	Wed, Apr 19, 2023	102.00	103.83	101.56	102.96
1281	NASDAQ	ZS	Tue, Apr 18, 2023	107.12	107.37	103.44	103.56
1280	NASDAQ	ZS	Mon, Apr 17, 2023	105.49	105.80	103.16	105.59
1279	NASDAQ	ZS	Fri, Apr 14, 2023	106.10	107.00	103.68	105.45
1278	NASDAQ	ZS	Thu, Apr 13, 2023	107.01	109.90	107.01	107.39
1277	NASDAQ	ZS	Wed, Apr 12, 2023	108.21	108.76	104.79	105.87
1276	NASDAQ	ZS	Tue, Apr 11, 2023	104.33	106.04	103.78	105.96
1275	NASDAQ	ZS	Mon, Apr 10, 2023	102.46	106.71	100.08	104.95
1274	NASDAQ	ZS	Thu, Apr 6, 2023	100.66	103.92	98.71	103.74
1273	NASDAQ	ZS	Wed, Apr 5, 2023	108.50	108.50	99.91	101.30
1272	NASDAQ	ZS	Tue, Apr 4, 2023	113.13	113.31	109.96	110.51
1271	NASDAQ	ZS	Mon, Apr 3, 2023	115.61	116.14	112.08	112.90
1270	NASDAQ	ZS	Fri, Mar 31, 2023	112.90	117.78	112.48	116.83
1269	NASDAQ	ZS	Thu, Mar 30, 2023	112.90	113.82	110.82	112.22
1268	NASDAQ	ZS	Wed, Mar 29, 2023	111.81	112.02	108.75	110.70
1267	NASDAQ	ZS	Tue, Mar 28, 2023	111.76	112.72	109.39	110.25
1266	NASDAQ	ZS	Mon, Mar 27, 2023	113.16	115.00	111.60	111.87
1265	NASDAQ	ZS	Fri, Mar 24, 2023	112.17	113.06	110.53	111.93
1264	NASDAQ	ZS	Thu, Mar 23, 2023	111.10	113.74	110.28	112.56
1263	NASDAQ	ZS	Wed, Mar 22, 2023	113.02	113.76	108.80	108.86
1262	NASDAQ	ZS	Tue, Mar 21, 2023	105.95	114.19	105.95	113.02
1261	NASDAQ	ZS	Mon, Mar 20, 2023	104.62	105.86	102.62	105.46
1260	NASDAQ	ZS	Fri, Mar 17, 2023	107.77	108.28	104.24	105.49
1259	NASDAQ	ZS	Thu, Mar 16, 2023	106.35	108.59	105.33	108.13
1258	NASDAQ	ZS	Wed, Mar 15, 2023	107.22	108.25	105.14	107.67
1257	NASDAQ	ZS	Tue, Mar 14, 2023	111.52	111.75	107.00	107.97
1256	NASDAQ	ZS	Mon, Mar 13, 2023	105.55	111.51	103.54	109.86
1255	NASDAQ	ZS	Fri, Mar 10, 2023	110.00	110.85	104.36	105.45
1254	NASDAQ	ZS	Thu, Mar 9, 2023	114.29	117.18	110.22	110.45
1253	NASDAQ	ZS	Wed, Mar 8, 2023	117.03	118.69	113.86	114.95
1252	NASDAQ	ZS	Tue, Mar 7, 2023	119.70	122.17	117.38	117.88
1251	NASDAQ	ZS	Mon, Mar 6, 2023	120.69	125.75	119.51	119.81
1250	NASDAQ	ZS	Fri, Mar 3, 2023	119.50	122.47	116.60	119.24
1249	NASDAQ	ZS	Thu, Mar 2, 2023	129.93	134.74	128.92	134.13
1248	NASDAQ	ZS	Wed, Mar 1, 2023	131.15	131.70	126.50	128.44
1247	NASDAQ	ZS	Tue, Feb 28, 2023	131.16	133.16	130.00	131.15
1246	NASDAQ	ZS	Mon, Feb 27, 2023	133.12	135.16	131.48	131.84
1245	NASDAQ	ZS	Fri, Feb 24, 2023	130.08	132.49	129.56	130.88
1244	NASDAQ	ZS	Thu, Feb 23, 2023	134.00	134.43	130.71	133.50
1243	NASDAQ	ZS	Wed, Feb 22, 2023	131.10	133.45	129.60	132.16
1242	NASDAQ	ZS	Tue, Feb 21, 2023	130.21	131.35	127.34	127.84
1241	NASDAQ	ZS	Fri, Feb 17, 2023	132.04	132.50	127.90	132.35
1240	NASDAQ	ZS	Thu, Feb 16, 2023	138.10	138.51	132.90	132.93
1239	NASDAQ	ZS	Wed, Feb 15, 2023	136.57	143.02	136.25	142.77
1238	NASDAQ	ZS	Tue, Feb 14, 2023	132.23	138.50	131.07	136.19
1237	NASDAQ	ZS	Mon, Feb 13, 2023	134.67	135.41	131.07	133.87
1236	NASDAQ	ZS	Fri, Feb 10, 2023	136.56	137.42	131.93	133.87
1235	NASDAQ	ZS	Thu, Feb 9, 2023	140.10	143.35	139.01	139.06
1234	NASDAQ	ZS	Wed, Feb 8, 2023	142.57	143.63	137.46	137.63
1233	NASDAQ	ZS	Tue, Feb 7, 2023	132.81	138.50	130.36	138.06
1232	NASDAQ	ZS	Mon, Feb 6, 2023	133.11	137.10	132.39	133.05
1231	NASDAQ	ZS	Fri, Feb 3, 2023	135.80	138.81	133.14	134.99
1230	NASDAQ	ZS	Thu, Feb 2, 2023	136.21	142.41	135.85	141.35
1229	NASDAQ	ZS	Wed, Feb 1, 2023	125.05	131.91	123.91	131.52
1228	NASDAQ	ZS	Tue, Jan 31, 2023	122.73	124.92	121.47	124.16
1227	NASDAQ	ZS	Mon, Jan 30, 2023	125.13	126.07	122.40	122.60
1226	NASDAQ	ZS	Fri, Jan 27, 2023	123.87	128.93	123.07	127.52
1225	NASDAQ	ZS	Thu, Jan 26, 2023	122.91	125.28	120.64	125.19
1224	NASDAQ	ZS	Wed, Jan 25, 2023	119.66	120.12	114.37	119.91
1223	NASDAQ	ZS	Tue, Jan 24, 2023	122.02	126.43	121.80	122.65
1222	NASDAQ	ZS	Mon, Jan 23, 2023	117.71	124.44	117.28	123.76
1221	NASDAQ	ZS	Fri, Jan 20, 2023	111.25	117.26	110.40	117.12
1220	NASDAQ	ZS	Thu, Jan 19, 2023	111.21	112.99	108.70	110.37
1219	NASDAQ	ZS	Wed, Jan 18, 2023	115.41	118.89	112.65	113.03
1218	NASDAQ	ZS	Tue, Jan 17, 2023	105.19	115.01	104.34	113.51
1217	NASDAQ	ZS	Fri, Jan 13, 2023	102.61	107.59	102.61	107.30
1216	NASDAQ	ZS	Thu, Jan 12, 2023	103.73	105.08	99.64	104.66
1215	NASDAQ	ZS	Wed, Jan 11, 2023	105.56	108.30	103.40	108.05
1214	NASDAQ	ZS	Tue, Jan 10, 2023	102.47	105.58	101.10	104.97
1213	NASDAQ	ZS	Mon, Jan 9, 2023	106.11	109.69	104.50	104.75
1212	NASDAQ	ZS	Fri, Jan 6, 2023	105.22	105.36	100.96	103.96
1211	NASDAQ	ZS	Thu, Jan 5, 2023	109.42	109.97	104.00	104.39
1210	NASDAQ	ZS	Wed, Jan 4, 2023	111.93	114.08	108.93	111.59
1209	NASDAQ	ZS	Tue, Jan 3, 2023	114.72	116.67	108.18	110.19
1208	NASDAQ	ZS	Fri, Dec 30, 2022	109.83	112.19	109.40	111.90
1207	NASDAQ	ZS	Thu, Dec 29, 2022	109.35	112.81	108.00	111.87
1206	NASDAQ	ZS	Wed, Dec 28, 2022	107.85	109.83	105.74	107.86
1205	NASDAQ	ZS	Tue, Dec 27, 2022	107.34	109.34	105.90	107.57
1204	NASDAQ	ZS	Fri, Dec 23, 2022	108.05	109.11	106.24	108.78
1203	NASDAQ	ZS	Thu, Dec 22, 2022	110.00	110.95	107.11	109.36
1202	NASDAQ	ZS	Wed, Dec 21, 2022	112.90	114.47	108.59	112.77
1201	NASDAQ	ZS	Tue, Dec 20, 2022	110.82	113.97	109.40	113.54
1200	NASDAQ	ZS	Mon, Dec 19, 2022	113.41	113.96	110.46	112.27
1199	NASDAQ	ZS	Fri, Dec 16, 2022	115.51	117.16	112.55	114.21
1198	NASDAQ	ZS	Thu, Dec 15, 2022	120.00	124.48	117.12	117.17
1197	NASDAQ	ZS	Wed, Dec 14, 2022	123.29	126.91	121.40	123.14
1196	NASDAQ	ZS	Tue, Dec 13, 2022	128.42	129.87	120.85	123.76
1195	NASDAQ	ZS	Mon, Dec 12, 2022	117.62	122.25	117.62	121.24
1194	NASDAQ	ZS	Fri, Dec 9, 2022	118.28	120.38	116.80	117.21
1193	NASDAQ	ZS	Thu, Dec 8, 2022	114.31	119.61	112.22	119.53
1192	NASDAQ	ZS	Wed, Dec 7, 2022	115.97	117.00	111.48	114.24
1191	NASDAQ	ZS	Tue, Dec 6, 2022	121.50	121.96	115.35	115.97
1190	NASDAQ	ZS	Mon, Dec 5, 2022	128.69	130.98	119.00	120.79
1189	NASDAQ	ZS	Fri, Dec 2, 2022	127.29	132.62	126.40	128.99
1188	NASDAQ	ZS	Thu, Dec 1, 2022	135.64	144.87	134.51	144.50
1187	NASDAQ	ZS	Wed, Nov 30, 2022	126.99	133.53	122.13	133.45
1186	NASDAQ	ZS	Tue, Nov 29, 2022	136.65	137.56	133.61	134.85
1185	NASDAQ	ZS	Mon, Nov 28, 2022	137.62	139.39	135.42	136.72
1184	NASDAQ	ZS	Fri, Nov 25, 2022	138.43	139.46	136.36	138.75
1183	NASDAQ	ZS	Wed, Nov 23, 2022	137.40	141.10	133.79	140.08
1182	NASDAQ	ZS	Tue, Nov 22, 2022	134.68	137.33	131.60	136.76
1181	NASDAQ	ZS	Mon, Nov 21, 2022	136.88	139.40	134.90	135.92
1180	NASDAQ	ZS	Fri, Nov 18, 2022	142.99	142.99	137.02	138.73
1179	NASDAQ	ZS	Thu, Nov 17, 2022	134.63	139.47	133.63	136.75
1178	NASDAQ	ZS	Wed, Nov 16, 2022	144.66	146.14	139.38	140.35
1177	NASDAQ	ZS	Tue, Nov 15, 2022	143.75	151.73	143.42	147.26
1176	NASDAQ	ZS	Mon, Nov 14, 2022	140.49	141.94	132.50	136.85
1175	NASDAQ	ZS	Fri, Nov 11, 2022	134.79	143.38	132.14	142.19
1174	NASDAQ	ZS	Thu, Nov 10, 2022	126.60	133.31	125.60	133.12
1173	NASDAQ	ZS	Wed, Nov 9, 2022	117.55	118.52	114.21	116.25
1172	NASDAQ	ZS	Tue, Nov 8, 2022	119.71	123.19	114.77	119.93
1171	NASDAQ	ZS	Mon, Nov 7, 2022	121.59	122.62	115.61	117.36
1170	NASDAQ	ZS	Fri, Nov 4, 2022	132.00	132.64	117.41	121.00
1169	NASDAQ	ZS	Thu, Nov 3, 2022	135.38	135.60	129.37	131.07
1168	NASDAQ	ZS	Wed, Nov 2, 2022	149.99	150.04	137.85	138.09
1167	NASDAQ	ZS	Tue, Nov 1, 2022	159.00	159.55	149.11	150.39
1166	NASDAQ	ZS	Mon, Oct 31, 2022	152.73	156.59	151.35	154.10
1165	NASDAQ	ZS	Fri, Oct 28, 2022	152.85	155.00	148.28	153.96
1164	NASDAQ	ZS	Thu, Oct 27, 2022	153.29	156.91	151.16	153.77
1163	NASDAQ	ZS	Wed, Oct 26, 2022	151.45	158.68	149.21	151.03
1162	NASDAQ	ZS	Tue, Oct 25, 2022	150.62	157.58	150.62	157.09
1161	NASDAQ	ZS	Mon, Oct 24, 2022	151.36	151.46	144.30	148.67
1160	NASDAQ	ZS	Fri, Oct 21, 2022	148.98	150.92	142.71	150.48
1159	NASDAQ	ZS	Thu, Oct 20, 2022	149.28	154.88	148.85	150.23
1158	NASDAQ	ZS	Wed, Oct 19, 2022	147.91	151.21	146.00	148.77
1157	NASDAQ	ZS	Tue, Oct 18, 2022	151.10	152.50	146.68	149.69
1156	NASDAQ	ZS	Mon, Oct 17, 2022	141.13	146.59	138.93	145.28
1155	NASDAQ	ZS	Fri, Oct 14, 2022	148.10	148.72	134.44	135.31
1154	NASDAQ	ZS	Thu, Oct 13, 2022	141.28	146.70	136.99	145.13
1153	NASDAQ	ZS	Wed, Oct 12, 2022	148.83	149.43	143.51	147.63
1152	NASDAQ	ZS	Tue, Oct 11, 2022	151.49	153.91	145.23	148.73
1151	NASDAQ	ZS	Mon, Oct 10, 2022	169.49	170.33	154.14	157.18
1150	NASDAQ	ZS	Fri, Oct 7, 2022	178.00	179.75	169.83	170.09
1149	NASDAQ	ZS	Thu, Oct 6, 2022	181.18	185.99	180.70	182.92
1148	NASDAQ	ZS	Wed, Oct 5, 2022	171.99	181.94	171.61	180.15
1147	NASDAQ	ZS	Tue, Oct 4, 2022	175.77	178.74	174.29	176.00
1146	NASDAQ	ZS	Mon, Oct 3, 2022	165.06	171.91	163.21	170.51
1145	NASDAQ	ZS	Fri, Sep 30, 2022	166.56	171.53	164.13	164.37
1144	NASDAQ	ZS	Thu, Sep 29, 2022	164.68	167.78	162.70	165.89
1143	NASDAQ	ZS	Wed, Sep 28, 2022	164.00	169.54	162.64	168.78
1142	NASDAQ	ZS	Tue, Sep 27, 2022	163.91	166.40	159.99	163.21
1141	NASDAQ	ZS	Mon, Sep 26, 2022	158.78	164.38	158.78	159.76
1140	NASDAQ	ZS	Fri, Sep 23, 2022	160.26	162.56	156.06	158.69
1139	NASDAQ	ZS	Thu, Sep 22, 2022	171.15	173.66	162.50	162.56
1138	NASDAQ	ZS	Wed, Sep 21, 2022	173.02	179.89	171.74	171.88
1137	NASDAQ	ZS	Tue, Sep 20, 2022	173.53	177.76	171.70	172.68
1136	NASDAQ	ZS	Mon, Sep 19, 2022	167.00	175.37	166.51	174.57
1135	NASDAQ	ZS	Fri, Sep 16, 2022	171.65	172.74	165.11	169.49
1134	NASDAQ	ZS	Thu, Sep 15, 2022	179.21	182.79	174.84	175.99
1133	NASDAQ	ZS	Wed, Sep 14, 2022	182.15	183.78	177.61	182.98
1132	NASDAQ	ZS	Tue, Sep 13, 2022	185.30	188.70	179.75	181.22
1131	NASDAQ	ZS	Mon, Sep 12, 2022	188.51	194.21	185.71	193.60
1130	NASDAQ	ZS	Fri, Sep 9, 2022	174.95	188.79	173.09	188.00
1129	NASDAQ	ZS	Thu, Sep 8, 2022	145.53	154.55	145.50	154.25
1128	NASDAQ	ZS	Wed, Sep 7, 2022	146.25	148.29	142.06	147.71
1127	NASDAQ	ZS	Tue, Sep 6, 2022	144.72	146.00	142.11	145.03
1126	NASDAQ	ZS	Fri, Sep 2, 2022	148.23	150.16	143.75	145.12
1125	NASDAQ	ZS	Thu, Sep 1, 2022	156.13	156.13	142.66	145.57
1124	NASDAQ	ZS	Wed, Aug 31, 2022	163.69	168.29	158.34	159.24
1123	NASDAQ	ZS	Tue, Aug 30, 2022	160.25	162.75	156.18	160.88
1122	NASDAQ	ZS	Mon, Aug 29, 2022	158.32	162.66	157.00	158.53
1121	NASDAQ	ZS	Fri, Aug 26, 2022	167.52	168.36	160.46	161.19
1120	NASDAQ	ZS	Thu, Aug 25, 2022	169.38	169.43	164.80	167.72
1119	NASDAQ	ZS	Wed, Aug 24, 2022	165.61	167.08	163.91	165.65
1118	NASDAQ	ZS	Tue, Aug 23, 2022	167.81	172.25	164.65	165.35
1117	NASDAQ	ZS	Mon, Aug 22, 2022	162.41	165.71	159.71	163.00
1116	NASDAQ	ZS	Fri, Aug 19, 2022	172.82	172.82	163.33	166.22
1115	NASDAQ	ZS	Thu, Aug 18, 2022	175.01	176.72	172.86	175.31
1114	NASDAQ	ZS	Wed, Aug 17, 2022	175.00	176.36	171.61	174.35
1113	NASDAQ	ZS	Tue, Aug 16, 2022	179.12	181.36	173.90	178.60
1112	NASDAQ	ZS	Mon, Aug 15, 2022	180.32	183.43	177.54	181.71
1111	NASDAQ	ZS	Fri, Aug 12, 2022	182.18	184.28	179.34	182.64
1110	NASDAQ	ZS	Thu, Aug 11, 2022	184.25	188.06	178.18	178.71
1109	NASDAQ	ZS	Wed, Aug 10, 2022	171.38	181.99	171.37	180.41
1108	NASDAQ	ZS	Tue, Aug 9, 2022	166.32	167.62	161.35	163.41
1107	NASDAQ	ZS	Mon, Aug 8, 2022	164.78	176.22	163.42	168.15
1106	NASDAQ	ZS	Fri, Aug 5, 2022	158.61	164.50	157.85	163.42
1105	NASDAQ	ZS	Thu, Aug 4, 2022	162.13	164.24	156.75	161.99
1104	NASDAQ	ZS	Wed, Aug 3, 2022	160.00	165.52	159.67	165.29
1103	NASDAQ	ZS	Tue, Aug 2, 2022	150.45	160.43	150.30	157.78
1102	NASDAQ	ZS	Mon, Aug 1, 2022	152.00	157.41	149.08	153.50
1101	NASDAQ	ZS	Fri, Jul 29, 2022	154.14	155.36	150.49	155.06
1100	NASDAQ	ZS	Thu, Jul 28, 2022	149.05	154.60	144.33	153.06
1099	NASDAQ	ZS	Wed, Jul 27, 2022	144.49	150.89	141.98	148.71
1098	NASDAQ	ZS	Tue, Jul 26, 2022	149.45	151.12	140.72	141.95
1097	NASDAQ	ZS	Mon, Jul 25, 2022	157.99	158.89	154.11	156.09
1096	NASDAQ	ZS	Fri, Jul 22, 2022	165.13	168.50	158.54	159.93
1095	NASDAQ	ZS	Thu, Jul 21, 2022	163.01	166.39	159.07	164.64
1094	NASDAQ	ZS	Wed, Jul 20, 2022	156.67	165.85	156.00	162.95
1093	NASDAQ	ZS	Tue, Jul 19, 2022	153.48	156.06	148.89	155.84
1092	NASDAQ	ZS	Mon, Jul 18, 2022	153.67	157.40	150.05	150.82
1091	NASDAQ	ZS	Fri, Jul 15, 2022	147.16	149.92	145.37	149.32
1090	NASDAQ	ZS	Thu, Jul 14, 2022	148.11	148.95	143.29	146.06
1089	NASDAQ	ZS	Wed, Jul 13, 2022	146.65	153.70	144.07	148.95
1088	NASDAQ	ZS	Tue, Jul 12, 2022	163.96	168.68	148.49	150.92
1087	NASDAQ	ZS	Mon, Jul 11, 2022	165.15	165.49	157.51	162.42
1086	NASDAQ	ZS	Fri, Jul 8, 2022	164.00	170.25	161.63	166.89
1085	NASDAQ	ZS	Thu, Jul 7, 2022	163.03	168.74	162.91	167.43
1084	NASDAQ	ZS	Wed, Jul 6, 2022	165.86	167.88	161.45	163.75
1083	NASDAQ	ZS	Tue, Jul 5, 2022	154.69	167.02	151.61	166.31
1082	NASDAQ	ZS	Fri, Jul 1, 2022	149.65	157.55	147.40	155.37
1081	NASDAQ	ZS	Thu, Jun 30, 2022	154.36	154.39	145.80	149.51
1080	NASDAQ	ZS	Wed, Jun 29, 2022	153.68	156.15	150.90	154.95
1079	NASDAQ	ZS	Tue, Jun 28, 2022	163.55	166.52	153.33	154.92
1078	NASDAQ	ZS	Mon, Jun 27, 2022	170.00	171.74	163.00	164.23
1077	NASDAQ	ZS	Fri, Jun 24, 2022	165.90	171.96	163.49	170.82
1076	NASDAQ	ZS	Thu, Jun 23, 2022	151.62	164.19	149.92	162.76
1075	NASDAQ	ZS	Wed, Jun 22, 2022	147.84	155.00	147.10	149.11
1074	NASDAQ	ZS	Tue, Jun 21, 2022	146.50	153.85	146.50	150.25
1073	NASDAQ	ZS	Fri, Jun 17, 2022	138.20	145.84	137.14	144.22
1072	NASDAQ	ZS	Thu, Jun 16, 2022	141.60	142.77	133.32	136.03
1071	NASDAQ	ZS	Wed, Jun 15, 2022	145.29	151.18	143.49	148.25
1070	NASDAQ	ZS	Tue, Jun 14, 2022	142.33	146.44	139.81	142.11
1069	NASDAQ	ZS	Mon, Jun 13, 2022	146.00	149.36	139.78	140.98
1068	NASDAQ	ZS	Fri, Jun 10, 2022	155.50	158.63	150.40	153.61
1067	NASDAQ	ZS	Thu, Jun 9, 2022	163.91	167.29	159.20	160.42
1066	NASDAQ	ZS	Wed, Jun 8, 2022	162.00	169.87	162.00	165.57
1065	NASDAQ	ZS	Tue, Jun 7, 2022	155.50	164.96	155.20	162.81
1064	NASDAQ	ZS	Mon, Jun 6, 2022	160.41	162.86	154.51	158.57
1063	NASDAQ	ZS	Fri, Jun 3, 2022	157.52	163.35	154.62	156.93
1062	NASDAQ	ZS	Thu, Jun 2, 2022	148.90	161.09	148.27	160.84
1061	NASDAQ	ZS	Wed, Jun 1, 2022	155.18	158.29	146.16	148.94
1060	NASDAQ	ZS	Tue, May 31, 2022	160.50	161.07	151.05	153.09
1059	NASDAQ	ZS	Fri, May 27, 2022	156.46	162.64	150.22	160.00
1058	NASDAQ	ZS	Thu, May 26, 2022	130.56	145.79	129.93	142.13
1057	NASDAQ	ZS	Wed, May 25, 2022	127.79	134.59	126.57	132.58
1056	NASDAQ	ZS	Tue, May 24, 2022	136.01	136.01	125.90	127.81
1055	NASDAQ	ZS	Mon, May 23, 2022	135.96	138.39	130.40	138.17
1054	NASDAQ	ZS	Fri, May 20, 2022	139.43	144.90	131.91	136.89
1053	NASDAQ	ZS	Thu, May 19, 2022	126.72	137.00	125.80	132.30
1052	NASDAQ	ZS	Wed, May 18, 2022	138.55	140.49	125.12	128.09
1051	NASDAQ	ZS	Tue, May 17, 2022	145.19	147.46	137.02	141.78
1050	NASDAQ	ZS	Mon, May 16, 2022	149.87	152.92	139.73	140.08
1049	NASDAQ	ZS	Fri, May 13, 2022	142.23	155.04	141.94	153.23
1048	NASDAQ	ZS	Thu, May 12, 2022	132.34	144.61	127.62	137.63
1047	NASDAQ	ZS	Wed, May 11, 2022	144.99	150.31	135.96	136.57
1046	NASDAQ	ZS	Tue, May 10, 2022	159.14	161.72	143.82	150.29
1045	NASDAQ	ZS	Mon, May 9, 2022	167.63	169.59	152.37	153.09
1044	NASDAQ	ZS	Fri, May 6, 2022	186.80	186.88	171.91	172.94
1043	NASDAQ	ZS	Thu, May 5, 2022	206.20	206.84	185.70	190.41
1042	NASDAQ	ZS	Wed, May 4, 2022	205.34	209.36	192.73	208.93
1041	NASDAQ	ZS	Tue, May 3, 2022	207.32	210.66	200.44	204.70
1040	NASDAQ	ZS	Mon, May 2, 2022	201.31	208.50	200.01	208.23
1039	NASDAQ	ZS	Fri, Apr 29, 2022	212.12	217.40	202.26	202.74
1038	NASDAQ	ZS	Thu, Apr 28, 2022	208.90	215.74	202.66	213.59
1037	NASDAQ	ZS	Wed, Apr 27, 2022	204.84	211.30	203.73	204.76
1036	NASDAQ	ZS	Tue, Apr 26, 2022	215.55	215.55	207.05	207.31
1035	NASDAQ	ZS	Mon, Apr 25, 2022	204.92	217.22	204.12	216.79
1034	NASDAQ	ZS	Fri, Apr 22, 2022	211.99	215.50	204.91	206.47
1033	NASDAQ	ZS	Thu, Apr 21, 2022	224.77	230.90	210.51	211.47
1032	NASDAQ	ZS	Wed, Apr 20, 2022	230.40	230.86	219.36	221.71
1031	NASDAQ	ZS	Tue, Apr 19, 2022	222.00	231.36	219.07	228.79
1030	NASDAQ	ZS	Mon, Apr 18, 2022	228.07	229.32	219.36	223.57
1029	NASDAQ	ZS	Thu, Apr 14, 2022	240.01	240.61	230.00	230.84
1028	NASDAQ	ZS	Wed, Apr 13, 2022	225.14	243.50	222.37	241.23
1027	NASDAQ	ZS	Tue, Apr 12, 2022	228.48	236.09	221.10	223.00
1026	NASDAQ	ZS	Mon, Apr 11, 2022	223.71	228.25	220.24	224.32
1025	NASDAQ	ZS	Fri, Apr 8, 2022	231.03	233.28	225.97	226.79
1024	NASDAQ	ZS	Thu, Apr 7, 2022	224.64	239.95	224.42	231.96
1023	NASDAQ	ZS	Wed, Apr 6, 2022	233.89	233.95	222.66	226.07
1022	NASDAQ	ZS	Tue, Apr 5, 2022	251.00	252.00	235.56	238.61
1021	NASDAQ	ZS	Mon, Apr 4, 2022	247.67	253.74	247.21	252.11
1020	NASDAQ	ZS	Fri, Apr 1, 2022	240.00	253.35	240.00	246.21
1019	NASDAQ	ZS	Thu, Mar 31, 2022	240.55	246.82	236.44	241.28
1018	NASDAQ	ZS	Wed, Mar 30, 2022	242.41	247.24	237.40	239.90
1017	NASDAQ	ZS	Tue, Mar 29, 2022	242.17	247.95	236.41	243.99
1016	NASDAQ	ZS	Mon, Mar 28, 2022	231.60	239.36	229.75	237.93
1015	NASDAQ	ZS	Fri, Mar 25, 2022	237.52	237.62	224.61	230.32
1014	NASDAQ	ZS	Thu, Mar 24, 2022	233.30	236.11	226.14	235.79
1013	NASDAQ	ZS	Wed, Mar 23, 2022	229.46	238.47	224.65	233.38
1012	NASDAQ	ZS	Tue, Mar 22, 2022	219.70	234.86	218.75	232.39
1011	NASDAQ	ZS	Mon, Mar 21, 2022	217.59	221.16	210.93	220.86
1010	NASDAQ	ZS	Fri, Mar 18, 2022	213.81	224.75	212.12	222.71
1009	NASDAQ	ZS	Thu, Mar 17, 2022	204.41	216.33	202.56	214.83
1008	NASDAQ	ZS	Wed, Mar 16, 2022	200.60	208.88	195.13	207.03
1007	NASDAQ	ZS	Tue, Mar 15, 2022	190.85	197.22	186.24	196.61
1006	NASDAQ	ZS	Mon, Mar 14, 2022	200.00	203.58	186.00	189.53
1005	NASDAQ	ZS	Fri, Mar 11, 2022	211.02	211.67	200.50	201.14
1004	NASDAQ	ZS	Thu, Mar 10, 2022	212.13	213.51	204.87	208.41
1003	NASDAQ	ZS	Wed, Mar 9, 2022	203.84	213.57	199.12	212.35
1002	NASDAQ	ZS	Tue, Mar 8, 2022	203.50	203.92	190.13	198.63
1001	NASDAQ	ZS	Mon, Mar 7, 2022	228.37	229.97	204.36	204.37
1000	NASDAQ	ZS	Fri, Mar 4, 2022	242.36	244.00	223.04	225.50
999	NASDAQ	ZS	Thu, Mar 3, 2022	252.98	256.41	238.38	242.03
998	NASDAQ	ZS	Wed, Mar 2, 2022	253.26	257.54	242.11	254.41
997	NASDAQ	ZS	Tue, Mar 1, 2022	245.10	260.87	241.31	247.83
996	NASDAQ	ZS	Mon, Feb 28, 2022	228.42	244.95	227.16	239.15
995	NASDAQ	ZS	Fri, Feb 25, 2022	224.49	228.00	206.00	221.85
994	NASDAQ	ZS	Thu, Feb 24, 2022	227.62	264.79	227.48	263.38
993	NASDAQ	ZS	Wed, Feb 23, 2022	262.50	265.45	239.11	239.40
992	NASDAQ	ZS	Tue, Feb 22, 2022	251.56	263.00	251.00	254.81
991	NASDAQ	ZS	Fri, Feb 18, 2022	264.52	264.52	253.20	255.22
990	NASDAQ	ZS	Thu, Feb 17, 2022	280.90	280.90	259.38	261.94
989	NASDAQ	ZS	Wed, Feb 16, 2022	284.11	286.89	277.25	280.87
988	NASDAQ	ZS	Tue, Feb 15, 2022	280.24	287.27	275.50	285.82
987	NASDAQ	ZS	Mon, Feb 14, 2022	273.52	283.45	272.50	274.43
986	NASDAQ	ZS	Fri, Feb 11, 2022	285.07	288.52	269.43	273.00
985	NASDAQ	ZS	Thu, Feb 10, 2022	276.52	290.47	274.21	284.10
984	NASDAQ	ZS	Wed, Feb 9, 2022	276.00	281.25	270.12	280.85
983	NASDAQ	ZS	Tue, Feb 8, 2022	260.57	273.75	259.08	270.71
982	NASDAQ	ZS	Mon, Feb 7, 2022	260.17	271.43	258.70	262.92
981	NASDAQ	ZS	Fri, Feb 4, 2022	247.43	263.28	243.52	258.98
980	NASDAQ	ZS	Thu, Feb 3, 2022	249.26	259.13	244.26	245.02
979	NASDAQ	ZS	Wed, Feb 2, 2022	261.72	263.57	251.95	257.50
978	NASDAQ	ZS	Tue, Feb 1, 2022	260.00	264.63	253.49	261.09
977	NASDAQ	ZS	Mon, Jan 31, 2022	240.36	257.33	240.00	257.11
976	NASDAQ	ZS	Fri, Jan 28, 2022	226.51	238.94	220.67	238.70
975	NASDAQ	ZS	Thu, Jan 27, 2022	229.86	235.55	220.93	223.08
974	NASDAQ	ZS	Wed, Jan 26, 2022	236.91	241.96	224.42	226.85
973	NASDAQ	ZS	Tue, Jan 25, 2022	239.84	241.50	225.61	228.88
972	NASDAQ	ZS	Mon, Jan 24, 2022	234.99	244.21	220.07	243.20
971	NASDAQ	ZS	Fri, Jan 21, 2022	249.33	256.51	241.11	241.94
970	NASDAQ	ZS	Thu, Jan 20, 2022	256.51	264.34	250.24	250.67
969	NASDAQ	ZS	Wed, Jan 19, 2022	258.88	267.49	252.98	253.11
968	NASDAQ	ZS	Tue, Jan 18, 2022	251.49	266.46	245.30	259.20
967	NASDAQ	ZS	Fri, Jan 14, 2022	248.00	257.70	247.44	254.74
966	NASDAQ	ZS	Thu, Jan 13, 2022	274.65	277.27	250.32	250.47
965	NASDAQ	ZS	Wed, Jan 12, 2022	283.11	288.61	272.88	273.98
964	NASDAQ	ZS	Tue, Jan 11, 2022	270.45	281.37	267.33	277.53
963	NASDAQ	ZS	Mon, Jan 10, 2022	254.50	276.02	249.01	275.65
962	NASDAQ	ZS	Fri, Jan 7, 2022	258.38	268.36	254.35	261.53
961	NASDAQ	ZS	Thu, Jan 6, 2022	261.00	266.32	252.35	260.21
960	NASDAQ	ZS	Wed, Jan 5, 2022	275.01	280.37	256.40	262.33
959	NASDAQ	ZS	Tue, Jan 4, 2022	297.97	298.19	270.72	281.58
958	NASDAQ	ZS	Mon, Jan 3, 2022	322.60	323.55	300.50	301.83
957	NASDAQ	ZS	Fri, Dec 31, 2021	324.46	326.00	321.00	321.33
956	NASDAQ	ZS	Thu, Dec 30, 2021	323.18	329.68	323.01	324.59
955	NASDAQ	ZS	Wed, Dec 29, 2021	326.00	326.00	317.00	323.18
954	NASDAQ	ZS	Tue, Dec 28, 2021	331.55	332.05	321.65	324.66
953	NASDAQ	ZS	Mon, Dec 27, 2021	326.85	332.50	326.39	329.89
952	NASDAQ	ZS	Thu, Dec 23, 2021	322.00	326.24	316.75	323.00
951	NASDAQ	ZS	Wed, Dec 22, 2021	319.08	322.48	314.02	322.01
950	NASDAQ	ZS	Tue, Dec 21, 2021	307.88	320.69	300.11	319.42
949	NASDAQ	ZS	Mon, Dec 20, 2021	298.45	308.49	294.54	305.94
948	NASDAQ	ZS	Fri, Dec 17, 2021	286.71	307.07	285.00	304.87
947	NASDAQ	ZS	Thu, Dec 16, 2021	305.00	307.19	291.78	295.25
946	NASDAQ	ZS	Wed, Dec 15, 2021	282.97	309.04	281.56	307.24
945	NASDAQ	ZS	Tue, Dec 14, 2021	285.44	287.83	272.52	284.34
944	NASDAQ	ZS	Mon, Dec 13, 2021	311.10	320.99	304.17	308.54
943	NASDAQ	ZS	Fri, Dec 10, 2021	303.50	311.87	300.50	305.75
942	NASDAQ	ZS	Thu, Dec 9, 2021	313.00	317.78	300.27	303.04
941	NASDAQ	ZS	Wed, Dec 8, 2021	298.38	313.41	293.20	311.81
940	NASDAQ	ZS	Tue, Dec 7, 2021	286.00	300.44	285.01	297.76
939	NASDAQ	ZS	Mon, Dec 6, 2021	301.94	304.17	265.33	274.36
938	NASDAQ	ZS	Fri, Dec 3, 2021	330.00	330.00	300.54	313.35
937	NASDAQ	ZS	Thu, Dec 2, 2021	318.22	334.74	316.51	331.97
936	NASDAQ	ZS	Wed, Dec 1, 2021	371.06	373.74	314.70	318.21
935	NASDAQ	ZS	Tue, Nov 30, 2021	355.88	358.82	343.69	346.97
934	NASDAQ	ZS	Mon, Nov 29, 2021	342.27	358.36	342.27	355.92
933	NASDAQ	ZS	Fri, Nov 26, 2021	343.04	347.65	335.38	336.90
932	NASDAQ	ZS	Wed, Nov 24, 2021	334.77	343.71	328.48	342.47
931	NASDAQ	ZS	Tue, Nov 23, 2021	336.60	345.58	330.66	336.11
930	NASDAQ	ZS	Mon, Nov 22, 2021	367.07	368.00	342.22	343.86
929	NASDAQ	ZS	Fri, Nov 19, 2021	372.50	376.11	367.54	368.78
928	NASDAQ	ZS	Thu, Nov 18, 2021	358.26	369.90	358.12	365.65
927	NASDAQ	ZS	Wed, Nov 17, 2021	352.75	358.13	345.74	356.00
926	NASDAQ	ZS	Tue, Nov 16, 2021	345.80	355.41	345.61	353.75
925	NASDAQ	ZS	Mon, Nov 15, 2021	352.91	352.91	341.83	345.80
924	NASDAQ	ZS	Fri, Nov 12, 2021	346.76	349.57	343.16	349.07
923	NASDAQ	ZS	Thu, Nov 11, 2021	343.17	348.27	342.23	343.62
922	NASDAQ	ZS	Wed, Nov 10, 2021	348.27	350.61	333.73	337.11
921	NASDAQ	ZS	Tue, Nov 9, 2021	353.40	356.45	347.72	352.61
920	NASDAQ	ZS	Mon, Nov 8, 2021	340.55	351.90	339.37	350.17
919	NASDAQ	ZS	Fri, Nov 5, 2021	333.95	338.54	332.11	338.49
918	NASDAQ	ZS	Thu, Nov 4, 2021	329.00	333.88	325.16	331.90
917	NASDAQ	ZS	Wed, Nov 3, 2021	328.50	329.00	321.31	327.50
916	NASDAQ	ZS	Tue, Nov 2, 2021	318.51	326.20	317.38	325.87
915	NASDAQ	ZS	Mon, Nov 1, 2021	319.46	321.50	315.13	318.68
914	NASDAQ	ZS	Fri, Oct 29, 2021	315.95	319.99	314.00	318.86
913	NASDAQ	ZS	Thu, Oct 28, 2021	310.94	316.99	308.24	316.34
912	NASDAQ	ZS	Wed, Oct 27, 2021	316.20	319.84	309.01	310.10
911	NASDAQ	ZS	Tue, Oct 26, 2021	313.88	316.00	307.89	315.32
910	NASDAQ	ZS	Mon, Oct 25, 2021	308.00	314.11	305.57	311.20
909	NASDAQ	ZS	Fri, Oct 22, 2021	305.73	309.69	304.01	307.87
908	NASDAQ	ZS	Thu, Oct 21, 2021	298.70	305.77	298.41	305.69
907	NASDAQ	ZS	Wed, Oct 20, 2021	300.21	301.77	294.40	297.67
906	NASDAQ	ZS	Tue, Oct 19, 2021	301.50	303.61	297.41	298.03
905	NASDAQ	ZS	Mon, Oct 18, 2021	292.51	301.33	291.60	301.31
904	NASDAQ	ZS	Fri, Oct 15, 2021	294.50	294.99	291.61	292.70
903	NASDAQ	ZS	Thu, Oct 14, 2021	290.00	294.44	288.66	293.89
902	NASDAQ	ZS	Wed, Oct 13, 2021	279.78	287.97	279.32	286.64
901	NASDAQ	ZS	Tue, Oct 12, 2021	270.08	278.34	266.77	277.72
900	NASDAQ	ZS	Mon, Oct 11, 2021	263.60	271.17	262.02	267.70
899	NASDAQ	ZS	Fri, Oct 8, 2021	272.30	272.30	266.00	266.66
898	NASDAQ	ZS	Thu, Oct 7, 2021	266.02	274.24	265.58	269.88
897	NASDAQ	ZS	Wed, Oct 6, 2021	256.28	265.62	255.11	264.25
896	NASDAQ	ZS	Tue, Oct 5, 2021	253.45	260.00	252.50	258.50
895	NASDAQ	ZS	Mon, Oct 4, 2021	261.35	261.35	248.33	251.86
894	NASDAQ	ZS	Fri, Oct 1, 2021	263.17	264.85	257.10	263.16
893	NASDAQ	ZS	Thu, Sep 30, 2021	260.41	263.52	258.30	262.22
892	NASDAQ	ZS	Wed, Sep 29, 2021	263.41	265.42	256.80	258.88
891	NASDAQ	ZS	Tue, Sep 28, 2021	267.99	268.00	256.01	258.74
890	NASDAQ	ZS	Mon, Sep 27, 2021	277.70	279.57	271.21	272.73
889	NASDAQ	ZS	Fri, Sep 24, 2021	280.00	280.40	271.30	279.99
888	NASDAQ	ZS	Thu, Sep 23, 2021	279.94	281.90	276.36	280.02
887	NASDAQ	ZS	Wed, Sep 22, 2021	273.96	279.17	271.15	277.70
886	NASDAQ	ZS	Tue, Sep 21, 2021	272.23	275.74	269.48	272.33
885	NASDAQ	ZS	Mon, Sep 20, 2021	268.00	275.00	267.28	269.98
884	NASDAQ	ZS	Fri, Sep 17, 2021	273.33	276.51	269.67	275.66
883	NASDAQ	ZS	Thu, Sep 16, 2021	273.25	274.64	266.71	274.39
882	NASDAQ	ZS	Wed, Sep 15, 2021	275.87	278.03	270.16	273.44
881	NASDAQ	ZS	Tue, Sep 14, 2021	269.94	276.00	269.07	275.80
880	NASDAQ	ZS	Mon, Sep 13, 2021	267.60	269.55	260.12	267.84
879	NASDAQ	ZS	Fri, Sep 10, 2021	289.03	289.03	269.52	270.64
878	NASDAQ	ZS	Thu, Sep 9, 2021	280.42	284.25	278.63	280.22
877	NASDAQ	ZS	Wed, Sep 8, 2021	282.26	283.99	277.20	280.66
876	NASDAQ	ZS	Tue, Sep 7, 2021	293.44	293.44	280.05	282.91
875	NASDAQ	ZS	Fri, Sep 3, 2021	282.55	288.87	281.38	287.40
874	NASDAQ	ZS	Thu, Sep 2, 2021	277.11	284.79	276.35	282.20
873	NASDAQ	ZS	Wed, Sep 1, 2021	276.14	279.53	275.56	276.71
872	NASDAQ	ZS	Tue, Aug 31, 2021	276.76	279.14	273.11	278.34
871	NASDAQ	ZS	Mon, Aug 30, 2021	275.65	279.29	272.57	278.17
870	NASDAQ	ZS	Fri, Aug 27, 2021	268.67	275.00	266.77	273.73
869	NASDAQ	ZS	Thu, Aug 26, 2021	263.00	270.90	262.55	266.97
868	NASDAQ	ZS	Wed, Aug 25, 2021	258.35	263.55	256.97	263.03
867	NASDAQ	ZS	Tue, Aug 24, 2021	258.97	259.84	255.63	257.97
866	NASDAQ	ZS	Mon, Aug 23, 2021	248.99	252.65	246.23	250.81
865	NASDAQ	ZS	Fri, Aug 20, 2021	246.65	250.00	243.64	246.40
864	NASDAQ	ZS	Thu, Aug 19, 2021	242.00	245.63	241.69	244.88
863	NASDAQ	ZS	Wed, Aug 18, 2021	242.15	244.84	237.58	242.54
862	NASDAQ	ZS	Tue, Aug 17, 2021	243.43	243.43	237.00	241.47
861	NASDAQ	ZS	Mon, Aug 16, 2021	244.00	245.20	237.30	243.43
860	NASDAQ	ZS	Fri, Aug 13, 2021	244.00	246.99	242.40	245.15
859	NASDAQ	ZS	Thu, Aug 12, 2021	235.18	244.20	235.18	242.94
858	NASDAQ	ZS	Wed, Aug 11, 2021	241.58	243.33	235.30	237.67
857	NASDAQ	ZS	Tue, Aug 10, 2021	246.71	247.67	238.07	240.50
856	NASDAQ	ZS	Mon, Aug 9, 2021	241.50	245.58	239.89	245.04
855	NASDAQ	ZS	Fri, Aug 6, 2021	247.00	247.43	237.86	242.05
854	NASDAQ	ZS	Thu, Aug 5, 2021	248.00	249.71	245.62	247.67
853	NASDAQ	ZS	Wed, Aug 4, 2021	243.63	248.84	242.99	247.93
852	NASDAQ	ZS	Tue, Aug 3, 2021	239.51	244.87	238.32	243.07
851	NASDAQ	ZS	Mon, Aug 2, 2021	237.00	242.11	229.50	239.04
850	NASDAQ	ZS	Fri, Jul 30, 2021	235.97	239.09	235.25	235.91
849	NASDAQ	ZS	Thu, Jul 29, 2021	235.02	239.50	234.87	237.03
848	NASDAQ	ZS	Wed, Jul 28, 2021	234.61	238.50	231.36	236.84
847	NASDAQ	ZS	Tue, Jul 27, 2021	236.20	238.00	228.73	233.03
846	NASDAQ	ZS	Mon, Jul 26, 2021	235.73	237.31	230.88	234.52
845	NASDAQ	ZS	Fri, Jul 23, 2021	237.14	240.29	234.70	238.72
844	NASDAQ	ZS	Thu, Jul 22, 2021	232.00	237.45	230.65	235.59
843	NASDAQ	ZS	Wed, Jul 21, 2021	228.88	232.61	226.36	231.06
842	NASDAQ	ZS	Tue, Jul 20, 2021	227.08	230.21	221.68	229.11
841	NASDAQ	ZS	Mon, Jul 19, 2021	217.50	223.55	216.45	223.01
840	NASDAQ	ZS	Fri, Jul 16, 2021	221.74	223.44	217.88	221.16
839	NASDAQ	ZS	Thu, Jul 15, 2021	227.15	227.25	218.34	219.31
838	NASDAQ	ZS	Wed, Jul 14, 2021	229.91	231.00	223.25	224.51
837	NASDAQ	ZS	Tue, Jul 13, 2021	230.00	234.76	226.31	227.18
836	NASDAQ	ZS	Mon, Jul 12, 2021	232.52	236.46	227.50	227.97
835	NASDAQ	ZS	Fri, Jul 9, 2021	227.17	228.36	224.00	227.79
834	NASDAQ	ZS	Thu, Jul 8, 2021	222.02	227.50	220.00	227.17
833	NASDAQ	ZS	Wed, Jul 7, 2021	227.00	231.59	223.27	227.90
832	NASDAQ	ZS	Tue, Jul 6, 2021	217.07	225.70	217.00	225.00
831	NASDAQ	ZS	Fri, Jul 2, 2021	215.34	218.60	214.00	214.78
830	NASDAQ	ZS	Thu, Jul 1, 2021	214.98	217.48	211.19	213.72
829	NASDAQ	ZS	Wed, Jun 30, 2021	220.80	220.80	215.37	216.06
828	NASDAQ	ZS	Tue, Jun 29, 2021	220.00	221.89	218.25	221.44
827	NASDAQ	ZS	Mon, Jun 28, 2021	220.56	223.94	219.68	221.27
826	NASDAQ	ZS	Fri, Jun 25, 2021	220.91	222.00	216.75	218.84
825	NASDAQ	ZS	Thu, Jun 24, 2021	220.19	222.32	218.89	219.64
824	NASDAQ	ZS	Wed, Jun 23, 2021	219.55	221.04	218.41	218.86
823	NASDAQ	ZS	Tue, Jun 22, 2021	216.66	221.12	216.42	219.61
822	NASDAQ	ZS	Mon, Jun 21, 2021	216.55	218.10	211.51	216.41
821	NASDAQ	ZS	Fri, Jun 18, 2021	215.57	219.95	214.10	218.60
820	NASDAQ	ZS	Thu, Jun 17, 2021	209.01	217.00	208.02	215.14
819	NASDAQ	ZS	Wed, Jun 16, 2021	209.11	217.81	208.50	212.27
818	NASDAQ	ZS	Tue, Jun 15, 2021	209.62	213.55	206.91	207.39
817	NASDAQ	ZS	Mon, Jun 14, 2021	207.79	212.80	207.33	211.43
816	NASDAQ	ZS	Fri, Jun 11, 2021	203.00	208.54	201.87	207.79
815	NASDAQ	ZS	Thu, Jun 10, 2021	194.78	205.61	194.55	204.91
814	NASDAQ	ZS	Wed, Jun 9, 2021	195.27	198.43	195.07	195.99
813	NASDAQ	ZS	Tue, Jun 8, 2021	194.04	197.54	192.48	194.65
812	NASDAQ	ZS	Mon, Jun 7, 2021	184.81	193.60	183.09	192.73
811	NASDAQ	ZS	Fri, Jun 4, 2021	186.83	188.31	184.77	185.80
810	NASDAQ	ZS	Thu, Jun 3, 2021	190.12	190.46	183.95	184.25
809	NASDAQ	ZS	Wed, Jun 2, 2021	190.56	193.16	189.03	191.34
808	NASDAQ	ZS	Tue, Jun 1, 2021	194.17	195.95	190.05	191.77
807	NASDAQ	ZS	Fri, May 28, 2021	194.48	197.69	193.94	194.20
806	NASDAQ	ZS	Thu, May 27, 2021	193.60	196.30	188.02	194.26
805	NASDAQ	ZS	Wed, May 26, 2021	195.00	199.77	191.50	194.20
804	NASDAQ	ZS	Tue, May 25, 2021	175.05	176.04	170.31	172.74
803	NASDAQ	ZS	Mon, May 24, 2021	172.49	175.95	172.14	174.40
802	NASDAQ	ZS	Fri, May 21, 2021	174.92	175.00	169.90	170.08
801	NASDAQ	ZS	Thu, May 20, 2021	167.26	171.95	165.92	170.73
800	NASDAQ	ZS	Wed, May 19, 2021	164.35	166.47	161.39	164.81
799	NASDAQ	ZS	Tue, May 18, 2021	164.51	168.75	163.23	166.50
798	NASDAQ	ZS	Mon, May 17, 2021	164.10	166.89	160.70	163.28
797	NASDAQ	ZS	Fri, May 14, 2021	162.52	166.16	161.63	165.34
796	NASDAQ	ZS	Thu, May 13, 2021	166.26	167.92	158.47	160.92
795	NASDAQ	ZS	Wed, May 12, 2021	167.47	169.52	160.91	164.08
794	NASDAQ	ZS	Tue, May 11, 2021	157.08	172.28	157.03	170.69
793	NASDAQ	ZS	Mon, May 10, 2021	168.16	169.32	164.77	165.77
792	NASDAQ	ZS	Fri, May 7, 2021	171.50	174.00	168.24	169.32
791	NASDAQ	ZS	Thu, May 6, 2021	171.46	172.49	163.50	167.35
790	NASDAQ	ZS	Wed, May 5, 2021	178.03	179.54	171.03	172.30
789	NASDAQ	ZS	Tue, May 4, 2021	176.47	177.74	169.36	175.48
788	NASDAQ	ZS	Mon, May 3, 2021	186.60	188.22	179.60	180.59
787	NASDAQ	ZS	Fri, Apr 30, 2021	184.99	191.48	184.40	187.64
786	NASDAQ	ZS	Thu, Apr 29, 2021	196.00	196.29	185.20	187.28
785	NASDAQ	ZS	Wed, Apr 28, 2021	195.40	198.00	192.51	195.42
784	NASDAQ	ZS	Tue, Apr 27, 2021	198.08	199.50	193.90	195.93
783	NASDAQ	ZS	Mon, Apr 26, 2021	191.70	196.78	188.72	196.69
782	NASDAQ	ZS	Fri, Apr 23, 2021	192.48	194.22	188.55	190.26
781	NASDAQ	ZS	Thu, Apr 22, 2021	186.19	194.25	185.75	190.03
780	NASDAQ	ZS	Wed, Apr 21, 2021	183.71	188.46	181.43	186.12
779	NASDAQ	ZS	Tue, Apr 20, 2021	191.99	194.79	185.07	186.08
778	NASDAQ	ZS	Mon, Apr 19, 2021	191.14	195.71	189.20	190.94
777	NASDAQ	ZS	Fri, Apr 16, 2021	196.81	196.81	189.74	192.49
776	NASDAQ	ZS	Thu, Apr 15, 2021	195.31	197.52	193.04	195.92
775	NASDAQ	ZS	Wed, Apr 14, 2021	198.04	198.90	192.08	192.39
774	NASDAQ	ZS	Tue, Apr 13, 2021	190.15	199.50	189.59	196.65
773	NASDAQ	ZS	Mon, Apr 12, 2021	185.58	189.50	183.55	188.38
772	NASDAQ	ZS	Fri, Apr 9, 2021	183.99	185.26	180.87	185.04
771	NASDAQ	ZS	Thu, Apr 8, 2021	183.00	187.17	181.80	185.19
770	NASDAQ	ZS	Wed, Apr 7, 2021	180.81	183.32	179.00	180.02
769	NASDAQ	ZS	Tue, Apr 6, 2021	175.43	184.96	173.53	182.12
768	NASDAQ	ZS	Mon, Apr 5, 2021	176.61	178.95	172.32	175.19
767	NASDAQ	ZS	Thu, Apr 1, 2021	174.80	180.00	174.30	175.77
766	NASDAQ	ZS	Wed, Mar 31, 2021	168.49	173.17	167.20	171.67
765	NASDAQ	ZS	Tue, Mar 30, 2021	164.24	166.86	160.66	165.79
764	NASDAQ	ZS	Mon, Mar 29, 2021	169.01	174.86	163.45	165.75
763	NASDAQ	ZS	Fri, Mar 26, 2021	170.92	174.00	164.67	169.78
762	NASDAQ	ZS	Thu, Mar 25, 2021	171.45	175.30	168.40	172.85
761	NASDAQ	ZS	Wed, Mar 24, 2021	186.40	186.40	174.99	175.10
760	NASDAQ	ZS	Tue, Mar 23, 2021	182.46	185.45	180.00	183.00
759	NASDAQ	ZS	Mon, Mar 22, 2021	183.50	185.16	181.40	182.61
758	NASDAQ	ZS	Fri, Mar 19, 2021	178.66	182.03	175.75	181.56
757	NASDAQ	ZS	Thu, Mar 18, 2021	184.40	184.67	177.40	178.21
756	NASDAQ	ZS	Wed, Mar 17, 2021	178.61	188.49	177.00	185.33
755	NASDAQ	ZS	Tue, Mar 16, 2021	187.00	187.92	178.02	182.18
754	NASDAQ	ZS	Mon, Mar 15, 2021	184.98	185.00	180.55	184.27
753	NASDAQ	ZS	Fri, Mar 12, 2021	184.54	185.21	179.88	184.61
752	NASDAQ	ZS	Thu, Mar 11, 2021	187.00	189.75	183.09	188.87
751	NASDAQ	ZS	Wed, Mar 10, 2021	185.05	188.98	178.81	180.07
750	NASDAQ	ZS	Tue, Mar 9, 2021	178.72	182.79	175.00	181.43
749	NASDAQ	ZS	Mon, Mar 8, 2021	175.76	181.70	166.89	167.84
748	NASDAQ	ZS	Fri, Mar 5, 2021	185.54	185.54	165.57	175.37
747	NASDAQ	ZS	Thu, Mar 4, 2021	184.33	190.96	175.68	180.90
746	NASDAQ	ZS	Wed, Mar 3, 2021	202.11	202.12	187.46	187.83
745	NASDAQ	ZS	Tue, Mar 2, 2021	212.00	212.00	202.27	202.61
744	NASDAQ	ZS	Mon, Mar 1, 2021	208.75	211.14	202.18	210.16
743	NASDAQ	ZS	Fri, Feb 26, 2021	213.10	224.08	197.08	205.03
742	NASDAQ	ZS	Thu, Feb 25, 2021	204.00	210.91	194.34	195.79
741	NASDAQ	ZS	Wed, Feb 24, 2021	208.38	210.79	203.55	207.81
740	NASDAQ	ZS	Tue, Feb 23, 2021	203.26	206.84	190.60	206.51
739	NASDAQ	ZS	Mon, Feb 22, 2021	225.13	225.25	212.90	213.45
738	NASDAQ	ZS	Fri, Feb 19, 2021	225.55	228.09	223.41	226.03
737	NASDAQ	ZS	Thu, Feb 18, 2021	222.06	224.20	216.20	223.38
736	NASDAQ	ZS	Wed, Feb 17, 2021	223.16	225.90	217.67	224.83
735	NASDAQ	ZS	Tue, Feb 16, 2021	230.88	230.88	217.75	223.63
734	NASDAQ	ZS	Fri, Feb 12, 2021	224.76	228.38	221.58	226.48
733	NASDAQ	ZS	Thu, Feb 11, 2021	225.00	227.04	217.97	222.89
732	NASDAQ	ZS	Wed, Feb 10, 2021	221.00	224.49	216.49	223.09
731	NASDAQ	ZS	Tue, Feb 9, 2021	218.58	220.85	215.99	220.00
730	NASDAQ	ZS	Mon, Feb 8, 2021	219.31	221.25	214.08	215.87
729	NASDAQ	ZS	Fri, Feb 5, 2021	215.45	219.99	211.88	216.78
728	NASDAQ	ZS	Thu, Feb 4, 2021	210.11	214.25	207.33	213.75
727	NASDAQ	ZS	Wed, Feb 3, 2021	217.90	218.21	207.06	209.56
726	NASDAQ	ZS	Tue, Feb 2, 2021	207.06	217.44	207.06	216.71
725	NASDAQ	ZS	Mon, Feb 1, 2021	202.52	206.85	199.93	204.47
724	NASDAQ	ZS	Fri, Jan 29, 2021	204.99	205.04	196.80	199.70
723	NASDAQ	ZS	Thu, Jan 28, 2021	199.33	208.20	199.22	206.28
722	NASDAQ	ZS	Wed, Jan 27, 2021	195.87	203.30	187.76	199.22
721	NASDAQ	ZS	Tue, Jan 26, 2021	209.48	209.85	196.53	197.00
720	NASDAQ	ZS	Mon, Jan 25, 2021	220.76	224.00	206.00	207.66
719	NASDAQ	ZS	Fri, Jan 22, 2021	211.90	217.73	211.06	217.36
718	NASDAQ	ZS	Thu, Jan 21, 2021	217.99	218.00	211.54	213.63
717	NASDAQ	ZS	Wed, Jan 20, 2021	215.09	217.45	212.53	214.76
716	NASDAQ	ZS	Tue, Jan 19, 2021	215.77	217.15	208.37	212.00
715	NASDAQ	ZS	Fri, Jan 15, 2021	212.12	213.93	207.33	211.06
714	NASDAQ	ZS	Thu, Jan 14, 2021	209.25	213.57	207.46	209.87
713	NASDAQ	ZS	Wed, Jan 13, 2021	209.30	214.83	206.49	207.08
712	NASDAQ	ZS	Tue, Jan 12, 2021	201.14	206.50	200.01	205.90
711	NASDAQ	ZS	Mon, Jan 11, 2021	196.99	204.99	191.60	198.70
710	NASDAQ	ZS	Fri, Jan 8, 2021	196.75	199.95	194.10	197.37
709	NASDAQ	ZS	Thu, Jan 7, 2021	188.10	193.70	185.28	193.05
708	NASDAQ	ZS	Wed, Jan 6, 2021	187.53	190.30	183.25	184.42
707	NASDAQ	ZS	Tue, Jan 5, 2021	192.37	197.94	189.54	193.48
706	NASDAQ	ZS	Mon, Jan 4, 2021	199.72	200.50	192.52	196.09
705	NASDAQ	ZS	Thu, Dec 31, 2020	202.25	203.00	198.62	199.71
704	NASDAQ	ZS	Wed, Dec 30, 2020	198.80	201.37	197.07	201.31
703	NASDAQ	ZS	Tue, Dec 29, 2020	198.51	199.39	194.01	197.84
702	NASDAQ	ZS	Mon, Dec 28, 2020	207.48	209.45	197.47	199.37
701	NASDAQ	ZS	Thu, Dec 24, 2020	208.00	209.98	204.00	205.27
700	NASDAQ	ZS	Wed, Dec 23, 2020	208.83	212.59	203.13	207.47
699	NASDAQ	ZS	Tue, Dec 22, 2020	202.23	208.07	200.01	206.78
698	NASDAQ	ZS	Mon, Dec 21, 2020	196.65	200.40	194.22	199.62
697	NASDAQ	ZS	Fri, Dec 18, 2020	191.98	198.16	190.52	195.88
696	NASDAQ	ZS	Thu, Dec 17, 2020	186.00	194.70	185.81	187.76
695	NASDAQ	ZS	Wed, Dec 16, 2020	180.92	186.00	179.84	184.03
694	NASDAQ	ZS	Tue, Dec 15, 2020	184.98	185.00	178.67	181.24
693	NASDAQ	ZS	Mon, Dec 14, 2020	182.34	187.43	181.80	183.45
692	NASDAQ	ZS	Fri, Dec 11, 2020	181.60	184.47	178.24	181.91
691	NASDAQ	ZS	Thu, Dec 10, 2020	173.00	182.50	172.08	179.75
690	NASDAQ	ZS	Wed, Dec 9, 2020	183.03	185.00	173.45	176.70
689	NASDAQ	ZS	Tue, Dec 8, 2020	178.50	189.56	178.50	184.60
688	NASDAQ	ZS	Mon, Dec 7, 2020	180.00	181.90	176.55	178.11
687	NASDAQ	ZS	Fri, Dec 4, 2020	181.73	183.37	175.60	180.75
686	NASDAQ	ZS	Thu, Dec 3, 2020	163.45	189.65	163.29	185.61
685	NASDAQ	ZS	Wed, Dec 2, 2020	149.03	149.03	143.40	146.79
684	NASDAQ	ZS	Tue, Dec 1, 2020	155.51	157.33	147.82	151.68
683	NASDAQ	ZS	Mon, Nov 30, 2020	151.68	155.75	148.50	155.75
682	NASDAQ	ZS	Fri, Nov 27, 2020	150.00	150.40	146.43	149.74
681	NASDAQ	ZS	Wed, Nov 25, 2020	145.11	149.78	144.51	146.94
680	NASDAQ	ZS	Tue, Nov 24, 2020	143.40	143.61	138.68	141.19
679	NASDAQ	ZS	Mon, Nov 23, 2020	142.39	144.42	140.46	143.04
678	NASDAQ	ZS	Fri, Nov 20, 2020	139.99	144.96	139.01	143.01
677	NASDAQ	ZS	Thu, Nov 19, 2020	136.15	141.50	136.08	138.54
676	NASDAQ	ZS	Wed, Nov 18, 2020	136.99	139.00	132.93	135.38
675	NASDAQ	ZS	Tue, Nov 17, 2020	135.08	137.85	132.50	136.64
674	NASDAQ	ZS	Mon, Nov 16, 2020	128.99	134.17	127.00	133.52
673	NASDAQ	ZS	Fri, Nov 13, 2020	140.04	140.32	131.67	131.92
672	NASDAQ	ZS	Thu, Nov 12, 2020	137.62	140.41	137.28	140.06
671	NASDAQ	ZS	Wed, Nov 11, 2020	133.04	138.17	129.80	135.49
670	NASDAQ	ZS	Tue, Nov 10, 2020	132.23	132.23	120.34	127.76
669	NASDAQ	ZS	Mon, Nov 9, 2020	145.62	146.45	128.76	128.77
668	NASDAQ	ZS	Fri, Nov 6, 2020	151.00	151.79	146.46	150.06
667	NASDAQ	ZS	Thu, Nov 5, 2020	148.55	151.61	147.17	150.07
666	NASDAQ	ZS	Wed, Nov 4, 2020	139.99	145.48	139.13	145.35
665	NASDAQ	ZS	Tue, Nov 3, 2020	135.02	136.18	132.83	134.65
664	NASDAQ	ZS	Mon, Nov 2, 2020	136.75	137.87	132.79	134.43
663	NASDAQ	ZS	Fri, Oct 30, 2020	140.76	141.38	133.81	135.75
662	NASDAQ	ZS	Thu, Oct 29, 2020	145.38	146.60	140.93	142.56
661	NASDAQ	ZS	Wed, Oct 28, 2020	147.49	147.80	142.30	144.06
660	NASDAQ	ZS	Tue, Oct 27, 2020	151.54	154.58	147.95	148.64
659	NASDAQ	ZS	Mon, Oct 26, 2020	148.27	154.60	147.26	149.00
658	NASDAQ	ZS	Fri, Oct 23, 2020	145.70	147.05	143.18	147.05
657	NASDAQ	ZS	Thu, Oct 22, 2020	147.79	150.78	144.80	146.58
656	NASDAQ	ZS	Wed, Oct 21, 2020	151.97	151.97	145.45	146.85
655	NASDAQ	ZS	Tue, Oct 20, 2020	153.00	155.29	150.51	150.80
654	NASDAQ	ZS	Mon, Oct 19, 2020	156.00	158.74	152.37	153.17
653	NASDAQ	ZS	Fri, Oct 16, 2020	155.66	156.71	152.51	154.85
652	NASDAQ	ZS	Thu, Oct 15, 2020	152.41	155.25	149.69	154.97
651	NASDAQ	ZS	Wed, Oct 14, 2020	155.52	157.45	152.71	155.09
650	NASDAQ	ZS	Tue, Oct 13, 2020	153.10	155.14	152.11	154.42
649	NASDAQ	ZS	Mon, Oct 12, 2020	153.00	155.51	150.86	151.15
648	NASDAQ	ZS	Fri, Oct 9, 2020	148.00	152.73	147.71	151.96
647	NASDAQ	ZS	Thu, Oct 8, 2020	149.35	150.41	146.96	147.66
646	NASDAQ	ZS	Wed, Oct 7, 2020	147.16	149.45	146.00	147.68
645	NASDAQ	ZS	Tue, Oct 6, 2020	145.00	148.34	144.11	145.51
644	NASDAQ	ZS	Mon, Oct 5, 2020	143.01	145.71	141.50	145.31
643	NASDAQ	ZS	Fri, Oct 2, 2020	141.42	145.56	140.61	142.05
642	NASDAQ	ZS	Thu, Oct 1, 2020	142.20	146.45	141.00	144.30
641	NASDAQ	ZS	Wed, Sep 30, 2020	139.47	142.30	138.72	140.69
640	NASDAQ	ZS	Tue, Sep 29, 2020	138.79	141.42	138.49	140.49
639	NASDAQ	ZS	Mon, Sep 28, 2020	139.08	139.95	136.10	138.42
638	NASDAQ	ZS	Fri, Sep 25, 2020	135.04	139.14	134.87	138.27
637	NASDAQ	ZS	Thu, Sep 24, 2020	134.97	136.35	131.42	134.56
636	NASDAQ	ZS	Wed, Sep 23, 2020	137.00	140.51	134.90	135.61
635	NASDAQ	ZS	Tue, Sep 22, 2020	135.05	138.00	130.26	137.99
634	NASDAQ	ZS	Mon, Sep 21, 2020	127.69	135.00	126.51	134.93
633	NASDAQ	ZS	Fri, Sep 18, 2020	128.23	130.18	125.56	129.10
632	NASDAQ	ZS	Thu, Sep 17, 2020	127.00	128.46	124.00	127.21
631	NASDAQ	ZS	Wed, Sep 16, 2020	133.00	135.10	129.27	131.06
630	NASDAQ	ZS	Tue, Sep 15, 2020	131.15	132.75	127.49	132.64
629	NASDAQ	ZS	Mon, Sep 14, 2020	130.75	130.90	125.78	130.10
628	NASDAQ	ZS	Fri, Sep 11, 2020	135.48	135.96	126.86	128.50
627	NASDAQ	ZS	Thu, Sep 10, 2020	140.00	146.00	131.04	132.61
626	NASDAQ	ZS	Wed, Sep 9, 2020	137.00	139.59	132.07	134.19
625	NASDAQ	ZS	Tue, Sep 8, 2020	130.11	137.37	129.00	133.17
624	NASDAQ	ZS	Fri, Sep 4, 2020	140.00	143.00	127.50	134.34
623	NASDAQ	ZS	Thu, Sep 3, 2020	150.81	153.05	140.57	143.45
622	NASDAQ	ZS	Wed, Sep 2, 2020	162.99	163.80	152.83	158.52
621	NASDAQ	ZS	Tue, Sep 1, 2020	147.60	159.81	146.22	159.36
620	NASDAQ	ZS	Mon, Aug 31, 2020	141.99	146.93	141.77	143.34
619	NASDAQ	ZS	Fri, Aug 28, 2020	139.52	143.55	139.44	141.13
618	NASDAQ	ZS	Thu, Aug 27, 2020	141.99	142.24	137.68	138.76
617	NASDAQ	ZS	Wed, Aug 26, 2020	137.50	142.24	137.02	140.00
616	NASDAQ	ZS	Tue, Aug 25, 2020	135.61	136.56	134.22	135.63
615	NASDAQ	ZS	Mon, Aug 24, 2020	137.02	137.50	132.79	135.74
614	NASDAQ	ZS	Fri, Aug 21, 2020	136.42	138.80	135.00	135.22
613	NASDAQ	ZS	Thu, Aug 20, 2020	129.00	137.03	129.00	136.42
612	NASDAQ	ZS	Wed, Aug 19, 2020	129.13	131.47	127.78	128.26
611	NASDAQ	ZS	Tue, Aug 18, 2020	125.71	128.10	125.01	127.97
610	NASDAQ	ZS	Mon, Aug 17, 2020	124.64	125.93	122.15	124.49
609	NASDAQ	ZS	Fri, Aug 14, 2020	124.20	126.21	120.83	122.89
608	NASDAQ	ZS	Thu, Aug 13, 2020	121.00	124.29	120.94	122.07
607	NASDAQ	ZS	Wed, Aug 12, 2020	118.96	122.12	117.50	119.34
606	NASDAQ	ZS	Tue, Aug 11, 2020	119.50	121.48	116.88	117.51
605	NASDAQ	ZS	Mon, Aug 10, 2020	125.85	126.50	118.66	122.39
604	NASDAQ	ZS	Fri, Aug 7, 2020	131.33	131.79	125.20	125.85
603	NASDAQ	ZS	Thu, Aug 6, 2020	135.85	135.85	130.71	132.28
602	NASDAQ	ZS	Wed, Aug 5, 2020	132.49	135.21	131.33	134.53
601	NASDAQ	ZS	Tue, Aug 4, 2020	132.48	132.98	130.32	132.49
600	NASDAQ	ZS	Mon, Aug 3, 2020	131.05	133.13	130.26	132.58
599	NASDAQ	ZS	Fri, Jul 31, 2020	131.01	131.35	126.90	129.85
598	NASDAQ	ZS	Thu, Jul 30, 2020	127.36	129.94	126.18	129.29
597	NASDAQ	ZS	Wed, Jul 29, 2020	126.26	131.31	126.00	126.97
596	NASDAQ	ZS	Tue, Jul 28, 2020	124.59	126.49	121.45	124.38
595	NASDAQ	ZS	Mon, Jul 27, 2020	123.68	125.58	122.31	124.87
594	NASDAQ	ZS	Fri, Jul 24, 2020	121.24	124.82	118.53	121.72
593	NASDAQ	ZS	Thu, Jul 23, 2020	125.26	129.30	121.83	123.46
592	NASDAQ	ZS	Wed, Jul 22, 2020	126.59	128.35	123.71	125.11
591	NASDAQ	ZS	Tue, Jul 21, 2020	127.45	127.61	124.79	125.47
590	NASDAQ	ZS	Mon, Jul 20, 2020	121.20	128.13	121.20	127.60
589	NASDAQ	ZS	Fri, Jul 17, 2020	118.25	120.99	115.67	120.31
588	NASDAQ	ZS	Thu, Jul 16, 2020	118.75	119.50	113.81	117.15
587	NASDAQ	ZS	Wed, Jul 15, 2020	122.50	123.77	119.23	119.84
586	NASDAQ	ZS	Tue, Jul 14, 2020	119.00	123.25	115.68	122.43
585	NASDAQ	ZS	Mon, Jul 13, 2020	126.11	129.00	118.58	119.91
584	NASDAQ	ZS	Fri, Jul 10, 2020	126.51	127.00	123.14	125.49
583	NASDAQ	ZS	Thu, Jul 9, 2020	122.10	128.75	122.10	127.41
582	NASDAQ	ZS	Wed, Jul 8, 2020	115.68	121.01	115.41	120.85
581	NASDAQ	ZS	Tue, Jul 7, 2020	115.98	116.55	112.58	113.84
580	NASDAQ	ZS	Mon, Jul 6, 2020	113.02	121.46	112.50	114.78
579	NASDAQ	ZS	Thu, Jul 2, 2020	112.26	112.90	109.69	110.21
578	NASDAQ	ZS	Wed, Jul 1, 2020	109.30	111.80	107.02	111.51
577	NASDAQ	ZS	Tue, Jun 30, 2020	106.24	110.00	105.53	109.50
576	NASDAQ	ZS	Mon, Jun 29, 2020	106.86	107.00	103.05	105.39
575	NASDAQ	ZS	Fri, Jun 26, 2020	112.60	113.56	105.61	106.00
574	NASDAQ	ZS	Thu, Jun 25, 2020	109.89	112.45	108.25	111.61
573	NASDAQ	ZS	Wed, Jun 24, 2020	111.00	113.70	107.23	108.26
572	NASDAQ	ZS	Tue, Jun 23, 2020	109.60	112.00	107.71	110.31
571	NASDAQ	ZS	Mon, Jun 22, 2020	110.29	113.25	109.35	109.67
570	NASDAQ	ZS	Fri, Jun 19, 2020	114.80	114.80	108.20	108.57
569	NASDAQ	ZS	Thu, Jun 18, 2020	108.91	115.17	108.49	113.05
568	NASDAQ	ZS	Wed, Jun 17, 2020	103.18	108.37	103.01	106.18
567	NASDAQ	ZS	Tue, Jun 16, 2020	99.86	103.83	98.55	102.81
566	NASDAQ	ZS	Mon, Jun 15, 2020	101.95	105.30	101.15	104.52
565	NASDAQ	ZS	Fri, Jun 12, 2020	104.81	106.47	100.53	102.47
564	NASDAQ	ZS	Thu, Jun 11, 2020	104.48	108.97	102.30	102.68
563	NASDAQ	ZS	Wed, Jun 10, 2020	105.09	106.47	103.41	105.72
562	NASDAQ	ZS	Tue, Jun 9, 2020	103.22	105.95	102.11	103.59
561	NASDAQ	ZS	Mon, Jun 8, 2020	99.24	102.88	96.81	102.74
560	NASDAQ	ZS	Fri, Jun 5, 2020	100.38	101.05	96.59	99.31
559	NASDAQ	ZS	Thu, Jun 4, 2020	106.51	107.20	101.66	103.05
558	NASDAQ	ZS	Wed, Jun 3, 2020	105.54	108.88	104.24	107.41
557	NASDAQ	ZS	Tue, Jun 2, 2020	108.05	111.83	102.25	106.17
556	NASDAQ	ZS	Mon, Jun 1, 2020	96.80	112.73	96.50	109.98
555	NASDAQ	ZS	Fri, May 29, 2020	87.08	98.38	85.50	98.09
554	NASDAQ	ZS	Thu, May 28, 2020	74.70	77.05	73.79	75.80
553	NASDAQ	ZS	Wed, May 27, 2020	76.86	76.91	69.83	74.53
552	NASDAQ	ZS	Tue, May 26, 2020	79.00	80.00	76.30	76.52
551	NASDAQ	ZS	Fri, May 22, 2020	76.67	77.14	75.10	76.94
550	NASDAQ	ZS	Thu, May 21, 2020	77.63	77.65	74.16	75.63
549	NASDAQ	ZS	Wed, May 20, 2020	76.83	77.78	75.96	77.06
548	NASDAQ	ZS	Tue, May 19, 2020	75.00	76.01	74.26	75.24
547	NASDAQ	ZS	Mon, May 18, 2020	77.87	77.87	73.50	73.81
546	NASDAQ	ZS	Fri, May 15, 2020	75.48	78.31	75.48	76.39
545	NASDAQ	ZS	Thu, May 14, 2020	73.72	75.89	73.21	75.62
544	NASDAQ	ZS	Wed, May 13, 2020	76.95	78.20	73.27	75.16
543	NASDAQ	ZS	Tue, May 12, 2020	77.50	78.76	75.72	76.45
542	NASDAQ	ZS	Mon, May 11, 2020	73.99	77.50	73.66	76.96
541	NASDAQ	ZS	Fri, May 8, 2020	75.15	75.55	73.00	74.02
540	NASDAQ	ZS	Thu, May 7, 2020	73.50	75.15	73.11	74.88
539	NASDAQ	ZS	Wed, May 6, 2020	71.84	73.10	70.30	72.54
538	NASDAQ	ZS	Tue, May 5, 2020	70.00	71.67	69.66	71.23
537	NASDAQ	ZS	Mon, May 4, 2020	66.61	69.10	66.00	69.08
536	NASDAQ	ZS	Fri, May 1, 2020	66.23	67.75	65.51	66.85
535	NASDAQ	ZS	Thu, Apr 30, 2020	66.97	69.00	66.27	67.08
534	NASDAQ	ZS	Wed, Apr 29, 2020	66.71	68.07	64.90	66.63
533	NASDAQ	ZS	Tue, Apr 28, 2020	71.00	71.20	66.26	66.72
532	NASDAQ	ZS	Mon, Apr 27, 2020	68.51	71.26	68.20	70.47
531	NASDAQ	ZS	Fri, Apr 24, 2020	66.60	68.10	66.06	67.50
530	NASDAQ	ZS	Thu, Apr 23, 2020	66.00	66.80	64.86	66.24
529	NASDAQ	ZS	Wed, Apr 22, 2020	67.10	68.36	66.39	66.91
528	NASDAQ	ZS	Tue, Apr 21, 2020	70.78	71.43	64.28	65.18
527	NASDAQ	ZS	Mon, Apr 20, 2020	68.34	70.83	67.11	70.51
526	NASDAQ	ZS	Fri, Apr 17, 2020	70.41	70.41	67.80	68.00
525	NASDAQ	ZS	Thu, Apr 16, 2020	70.70	73.60	69.96	70.37
524	NASDAQ	ZS	Wed, Apr 15, 2020	65.95	70.10	65.53	69.96
523	NASDAQ	ZS	Tue, Apr 14, 2020	63.35	66.58	63.25	66.48
522	NASDAQ	ZS	Mon, Apr 13, 2020	64.01	64.04	61.88	62.17
521	NASDAQ	ZS	Thu, Apr 9, 2020	64.18	66.42	62.02	62.59
520	NASDAQ	ZS	Wed, Apr 8, 2020	62.43	65.02	62.07	64.93
519	NASDAQ	ZS	Tue, Apr 7, 2020	62.84	63.65	61.60	62.36
518	NASDAQ	ZS	Mon, Apr 6, 2020	64.76	65.00	62.15	63.31
517	NASDAQ	ZS	Fri, Apr 3, 2020	61.00	63.89	60.60	63.40
516	NASDAQ	ZS	Thu, Apr 2, 2020	61.65	64.00	59.64	61.18
515	NASDAQ	ZS	Wed, Apr 1, 2020	59.25	64.75	59.20	61.99
514	NASDAQ	ZS	Tue, Mar 31, 2020	58.50	62.33	58.29	60.86
513	NASDAQ	ZS	Mon, Mar 30, 2020	59.16	60.50	57.77	58.84
512	NASDAQ	ZS	Fri, Mar 27, 2020	59.54	60.84	57.94	58.63
511	NASDAQ	ZS	Thu, Mar 26, 2020	60.29	62.00	59.44	60.55
510	NASDAQ	ZS	Wed, Mar 25, 2020	61.93	66.50	58.01	59.13
509	NASDAQ	ZS	Tue, Mar 24, 2020	58.55	64.28	58.45	62.14
508	NASDAQ	ZS	Mon, Mar 23, 2020	53.36	58.15	52.49	58.03
507	NASDAQ	ZS	Fri, Mar 20, 2020	52.54	55.34	51.59	53.64
506	NASDAQ	ZS	Thu, Mar 19, 2020	50.00	53.36	48.59	51.81
505	NASDAQ	ZS	Wed, Mar 18, 2020	44.00	50.65	44.00	50.17
504	NASDAQ	ZS	Tue, Mar 17, 2020	40.97	47.96	40.89	46.86
503	NASDAQ	ZS	Mon, Mar 16, 2020	37.00	43.74	36.67	41.82
502	NASDAQ	ZS	Fri, Mar 13, 2020	41.96	42.14	37.28	41.89
501	NASDAQ	ZS	Thu, Mar 12, 2020	37.50	40.57	35.00	39.50
500	NASDAQ	ZS	Wed, Mar 11, 2020	45.79	46.45	42.20	42.88
499	NASDAQ	ZS	Tue, Mar 10, 2020	46.15	47.24	43.47	47.01
498	NASDAQ	ZS	Mon, Mar 9, 2020	44.95	46.40	43.62	43.94
497	NASDAQ	ZS	Fri, Mar 6, 2020	53.00	53.04	48.23	49.39
496	NASDAQ	ZS	Thu, Mar 5, 2020	52.62	53.81	52.04	53.36
495	NASDAQ	ZS	Wed, Mar 4, 2020	52.39	53.43	51.77	53.39
494	NASDAQ	ZS	Tue, Mar 3, 2020	52.66	53.15	50.20	51.33
493	NASDAQ	ZS	Mon, Mar 2, 2020	52.81	53.17	50.91	52.78
492	NASDAQ	ZS	Fri, Feb 28, 2020	48.15	52.00	48.04	51.99
491	NASDAQ	ZS	Thu, Feb 27, 2020	49.99	51.83	48.50	49.74
490	NASDAQ	ZS	Wed, Feb 26, 2020	51.00	52.12	50.75	51.33
489	NASDAQ	ZS	Tue, Feb 25, 2020	52.78	53.40	49.72	50.41
488	NASDAQ	ZS	Mon, Feb 24, 2020	50.17	53.48	50.00	51.86
487	NASDAQ	ZS	Fri, Feb 21, 2020	56.72	58.29	52.26	54.51
486	NASDAQ	ZS	Thu, Feb 20, 2020	65.47	66.50	62.55	65.18
485	NASDAQ	ZS	Wed, Feb 19, 2020	64.64	65.81	64.01	65.17
484	NASDAQ	ZS	Tue, Feb 18, 2020	62.00	65.50	61.65	63.86
483	NASDAQ	ZS	Fri, Feb 14, 2020	62.16	63.07	61.72	62.11
482	NASDAQ	ZS	Thu, Feb 13, 2020	60.09	62.26	59.90	61.90
481	NASDAQ	ZS	Wed, Feb 12, 2020	61.22	61.43	59.06	60.48
480	NASDAQ	ZS	Tue, Feb 11, 2020	61.26	61.60	59.66	60.92
479	NASDAQ	ZS	Mon, Feb 10, 2020	59.05	61.00	58.74	60.84
478	NASDAQ	ZS	Fri, Feb 7, 2020	58.38	59.88	57.99	58.97
477	NASDAQ	ZS	Thu, Feb 6, 2020	59.00	59.00	57.01	58.40
476	NASDAQ	ZS	Wed, Feb 5, 2020	60.00	60.40	58.09	58.51
475	NASDAQ	ZS	Tue, Feb 4, 2020	58.19	59.63	57.68	58.88
474	NASDAQ	ZS	Mon, Feb 3, 2020	56.56	57.09	55.85	56.82
473	NASDAQ	ZS	Fri, Jan 31, 2020	57.75	57.91	55.94	56.09
472	NASDAQ	ZS	Thu, Jan 30, 2020	56.91	58.20	56.51	57.69
471	NASDAQ	ZS	Wed, Jan 29, 2020	56.93	57.64	56.08	57.13
470	NASDAQ	ZS	Tue, Jan 28, 2020	56.52	56.91	56.02	56.50
469	NASDAQ	ZS	Mon, Jan 27, 2020	55.55	56.58	54.75	56.04
468	NASDAQ	ZS	Fri, Jan 24, 2020	59.70	60.45	57.13	57.80
467	NASDAQ	ZS	Thu, Jan 23, 2020	59.99	60.38	59.07	59.31
466	NASDAQ	ZS	Wed, Jan 22, 2020	61.12	62.69	59.87	59.92
465	NASDAQ	ZS	Tue, Jan 21, 2020	59.29	61.00	58.33	60.51
464	NASDAQ	ZS	Fri, Jan 17, 2020	62.00	62.29	58.91	59.43
463	NASDAQ	ZS	Thu, Jan 16, 2020	60.01	61.84	59.76	61.82
462	NASDAQ	ZS	Wed, Jan 15, 2020	58.81	60.76	58.36	59.99
461	NASDAQ	ZS	Tue, Jan 14, 2020	59.61	59.89	57.00	59.54
460	NASDAQ	ZS	Mon, Jan 13, 2020	55.50	59.80	55.45	59.62
459	NASDAQ	ZS	Fri, Jan 10, 2020	54.00	55.35	53.95	55.00
458	NASDAQ	ZS	Thu, Jan 9, 2020	51.16	54.08	51.04	54.00
457	NASDAQ	ZS	Wed, Jan 8, 2020	48.14	51.75	47.80	50.75
456	NASDAQ	ZS	Tue, Jan 7, 2020	49.04	49.69	48.17	48.40
455	NASDAQ	ZS	Mon, Jan 6, 2020	46.90	48.96	46.81	48.70
454	NASDAQ	ZS	Fri, Jan 3, 2020	46.62	47.89	46.52	47.38
453	NASDAQ	ZS	Thu, Jan 2, 2020	46.87	47.90	46.51	47.33
452	NASDAQ	ZS	Tue, Dec 31, 2019	46.11	46.71	45.85	46.50
451	NASDAQ	ZS	Mon, Dec 30, 2019	47.25	47.29	45.61	46.50
450	NASDAQ	ZS	Fri, Dec 27, 2019	48.50	48.50	47.26	47.61
449	NASDAQ	ZS	Thu, Dec 26, 2019	48.00	48.67	47.65	48.16
448	NASDAQ	ZS	Tue, Dec 24, 2019	48.40	48.43	47.47	47.74
447	NASDAQ	ZS	Mon, Dec 23, 2019	49.20	49.61	48.01	48.17
446	NASDAQ	ZS	Fri, Dec 20, 2019	48.06	49.20	47.70	49.13
445	NASDAQ	ZS	Thu, Dec 19, 2019	47.03	47.97	46.33	47.91
444	NASDAQ	ZS	Wed, Dec 18, 2019	46.62	47.79	46.30	47.24
443	NASDAQ	ZS	Tue, Dec 17, 2019	46.13	47.28	46.12	46.52
442	NASDAQ	ZS	Mon, Dec 16, 2019	46.05	47.00	45.31	46.96
441	NASDAQ	ZS	Fri, Dec 13, 2019	45.23	46.00	44.57	45.98
440	NASDAQ	ZS	Thu, Dec 12, 2019	45.13	45.68	44.61	45.19
439	NASDAQ	ZS	Wed, Dec 11, 2019	46.28	46.33	44.54	45.20
438	NASDAQ	ZS	Tue, Dec 10, 2019	47.00	47.25	45.72	46.13
437	NASDAQ	ZS	Mon, Dec 9, 2019	46.50	47.86	46.50	47.30
436	NASDAQ	ZS	Fri, Dec 6, 2019	48.39	48.49	46.33	46.70
435	NASDAQ	ZS	Thu, Dec 5, 2019	49.80	50.16	47.71	48.11
434	NASDAQ	ZS	Wed, Dec 4, 2019	48.74	50.50	47.21	49.85
433	NASDAQ	ZS	Tue, Dec 3, 2019	49.30	53.07	48.63	52.80
432	NASDAQ	ZS	Mon, Dec 2, 2019	52.07	52.17	49.41	51.07
431	NASDAQ	ZS	Fri, Nov 29, 2019	52.04	52.34	51.44	52.13
430	NASDAQ	ZS	Wed, Nov 27, 2019	52.00	52.68	51.40	52.06
429	NASDAQ	ZS	Tue, Nov 26, 2019	50.32	52.68	50.07	51.66
428	NASDAQ	ZS	Mon, Nov 25, 2019	48.16	51.06	48.06	50.39
427	NASDAQ	ZS	Fri, Nov 22, 2019	45.96	46.45	45.22	46.32
426	NASDAQ	ZS	Thu, Nov 21, 2019	46.77	46.95	45.13	45.42
425	NASDAQ	ZS	Wed, Nov 20, 2019	46.55	47.67	45.60	46.60
424	NASDAQ	ZS	Tue, Nov 19, 2019	45.24	46.68	45.06	46.22
423	NASDAQ	ZS	Mon, Nov 18, 2019	46.00	46.09	44.45	44.51
422	NASDAQ	ZS	Fri, Nov 15, 2019	45.60	46.05	44.60	45.83
421	NASDAQ	ZS	Thu, Nov 14, 2019	44.83	46.06	44.83	45.32
420	NASDAQ	ZS	Wed, Nov 13, 2019	44.81	45.22	44.38	44.82
419	NASDAQ	ZS	Tue, Nov 12, 2019	44.60	45.35	44.20	44.77
418	NASDAQ	ZS	Mon, Nov 11, 2019	43.80	44.44	43.37	44.07
417	NASDAQ	ZS	Fri, Nov 8, 2019	42.55	44.01	42.34	43.90
416	NASDAQ	ZS	Thu, Nov 7, 2019	44.50	44.50	42.29	42.55
415	NASDAQ	ZS	Wed, Nov 6, 2019	44.89	45.64	43.43	43.91
414	NASDAQ	ZS	Tue, Nov 5, 2019	44.70	45.23	43.45	44.43
413	NASDAQ	ZS	Mon, Nov 4, 2019	45.21	45.44	44.04	44.36
412	NASDAQ	ZS	Fri, Nov 1, 2019	44.00	45.00	43.28	45.00
411	NASDAQ	ZS	Thu, Oct 31, 2019	45.30	45.50	42.44	43.98
410	NASDAQ	ZS	Wed, Oct 30, 2019	43.70	45.58	42.42	45.16
409	NASDAQ	ZS	Tue, Oct 29, 2019	42.66	44.11	42.51	43.12
408	NASDAQ	ZS	Mon, Oct 28, 2019	43.34	43.46	42.18	42.41
407	NASDAQ	ZS	Fri, Oct 25, 2019	43.38	43.45	41.92	42.86
406	NASDAQ	ZS	Thu, Oct 24, 2019	41.66	43.41	41.11	43.33
405	NASDAQ	ZS	Wed, Oct 23, 2019	40.21	42.10	40.05	41.09
404	NASDAQ	ZS	Tue, Oct 22, 2019	42.60	43.05	40.48	40.75
403	NASDAQ	ZS	Mon, Oct 21, 2019	42.87	43.32	41.87	42.17
402	NASDAQ	ZS	Fri, Oct 18, 2019	44.89	45.15	41.65	42.84
401	NASDAQ	ZS	Thu, Oct 17, 2019	45.73	45.91	44.78	45.15
400	NASDAQ	ZS	Wed, Oct 16, 2019	45.10	46.00	44.50	45.65
399	NASDAQ	ZS	Tue, Oct 15, 2019	47.59	47.94	46.16	46.39
398	NASDAQ	ZS	Mon, Oct 14, 2019	48.15	48.28	47.26	47.50
397	NASDAQ	ZS	Fri, Oct 11, 2019	47.88	48.67	47.15	48.12
396	NASDAQ	ZS	Thu, Oct 10, 2019	48.17	48.24	47.03	47.30
395	NASDAQ	ZS	Wed, Oct 9, 2019	47.37	48.74	47.37	48.22
394	NASDAQ	ZS	Tue, Oct 8, 2019	49.36	49.39	46.82	46.90
393	NASDAQ	ZS	Mon, Oct 7, 2019	49.37	50.58	49.25	49.88
392	NASDAQ	ZS	Fri, Oct 4, 2019	49.31	49.77	47.88	49.21
391	NASDAQ	ZS	Thu, Oct 3, 2019	47.60	49.31	46.68	48.97
390	NASDAQ	ZS	Wed, Oct 2, 2019	46.46	47.20	46.12	46.94
389	NASDAQ	ZS	Tue, Oct 1, 2019	47.40	47.65	46.03	47.02
388	NASDAQ	ZS	Mon, Sep 30, 2019	46.87	47.73	46.06	47.26
387	NASDAQ	ZS	Fri, Sep 27, 2019	48.86	49.00	46.31	46.99
386	NASDAQ	ZS	Thu, Sep 26, 2019	49.20	49.89	48.45	48.77
385	NASDAQ	ZS	Wed, Sep 25, 2019	48.87	49.38	47.37	48.89
384	NASDAQ	ZS	Tue, Sep 24, 2019	51.45	51.98	48.93	49.23
383	NASDAQ	ZS	Mon, Sep 23, 2019	51.20	52.08	50.22	50.32
382	NASDAQ	ZS	Fri, Sep 20, 2019	50.67	52.36	50.36	51.45
381	NASDAQ	ZS	Thu, Sep 19, 2019	52.16	53.15	48.91	50.35
380	NASDAQ	ZS	Wed, Sep 18, 2019	50.75	52.62	49.86	51.95
379	NASDAQ	ZS	Tue, Sep 17, 2019	48.05	51.55	48.00	50.64
378	NASDAQ	ZS	Mon, Sep 16, 2019	47.02	48.73	46.85	47.62
377	NASDAQ	ZS	Fri, Sep 13, 2019	49.34	49.40	47.28	47.48
376	NASDAQ	ZS	Thu, Sep 12, 2019	50.70	51.40	48.42	49.59
375	NASDAQ	ZS	Wed, Sep 11, 2019	48.36	50.16	46.04	49.67
374	NASDAQ	ZS	Tue, Sep 10, 2019	60.94	64.49	60.03	61.60
373	NASDAQ	ZS	Mon, Sep 9, 2019	64.31	65.39	60.56	62.02
372	NASDAQ	ZS	Fri, Sep 6, 2019	65.86	66.48	63.87	64.05
371	NASDAQ	ZS	Thu, Sep 5, 2019	68.94	68.94	63.69	66.98
370	NASDAQ	ZS	Wed, Sep 4, 2019	66.52	68.01	66.03	67.91
369	NASDAQ	ZS	Tue, Sep 3, 2019	68.09	68.90	65.30	65.67
368	NASDAQ	ZS	Fri, Aug 30, 2019	70.89	71.25	67.78	68.74
367	NASDAQ	ZS	Thu, Aug 29, 2019	70.20	70.87	68.95	70.51
366	NASDAQ	ZS	Wed, Aug 28, 2019	70.92	70.92	68.50	69.16
365	NASDAQ	ZS	Tue, Aug 27, 2019	72.38	72.95	70.16	71.46
364	NASDAQ	ZS	Mon, Aug 26, 2019	72.10	72.46	70.06	71.78
363	NASDAQ	ZS	Fri, Aug 23, 2019	72.50	74.34	71.00	71.28
362	NASDAQ	ZS	Thu, Aug 22, 2019	73.65	73.79	70.82	72.54
361	NASDAQ	ZS	Wed, Aug 21, 2019	71.56	74.51	71.34	72.99
360	NASDAQ	ZS	Tue, Aug 20, 2019	71.50	71.71	69.87	70.80
359	NASDAQ	ZS	Mon, Aug 19, 2019	80.28	80.45	71.10	71.80
358	NASDAQ	ZS	Fri, Aug 16, 2019	80.00	81.89	79.90	80.91
357	NASDAQ	ZS	Thu, Aug 15, 2019	82.26	82.70	78.21	79.18
356	NASDAQ	ZS	Wed, Aug 14, 2019	83.36	83.65	79.24	81.50
355	NASDAQ	ZS	Tue, Aug 13, 2019	83.03	85.59	82.51	85.04
354	NASDAQ	ZS	Mon, Aug 12, 2019	84.70	84.93	82.25	83.21
353	NASDAQ	ZS	Fri, Aug 9, 2019	84.39	86.41	84.11	85.18
352	NASDAQ	ZS	Thu, Aug 8, 2019	82.88	84.99	81.75	84.72
351	NASDAQ	ZS	Wed, Aug 7, 2019	79.00	81.73	77.30	81.22
350	NASDAQ	ZS	Tue, Aug 6, 2019	79.91	81.70	79.21	79.94
349	NASDAQ	ZS	Mon, Aug 5, 2019	80.00	80.20	76.27	78.17
348	NASDAQ	ZS	Fri, Aug 2, 2019	84.14	84.50	81.04	83.48
347	NASDAQ	ZS	Thu, Aug 1, 2019	84.83	85.92	83.66	85.26
346	NASDAQ	ZS	Wed, Jul 31, 2019	85.20	86.29	83.00	84.27
345	NASDAQ	ZS	Tue, Jul 30, 2019	84.70	85.93	83.86	84.68
344	NASDAQ	ZS	Mon, Jul 29, 2019	88.50	88.68	82.52	85.57
343	NASDAQ	ZS	Fri, Jul 26, 2019	87.00	89.54	86.70	88.21
342	NASDAQ	ZS	Thu, Jul 25, 2019	86.51	86.67	84.78	86.42
341	NASDAQ	ZS	Wed, Jul 24, 2019	83.81	86.84	82.94	86.69
340	NASDAQ	ZS	Tue, Jul 23, 2019	85.00	85.10	82.53	84.00
339	NASDAQ	ZS	Mon, Jul 22, 2019	83.25	85.15	83.02	84.00
338	NASDAQ	ZS	Fri, Jul 19, 2019	83.79	85.50	82.53	82.68
337	NASDAQ	ZS	Thu, Jul 18, 2019	81.83	82.53	81.01	82.38
336	NASDAQ	ZS	Wed, Jul 17, 2019	82.95	83.18	81.15	82.00
335	NASDAQ	ZS	Tue, Jul 16, 2019	83.88	84.84	81.88	82.59
334	NASDAQ	ZS	Mon, Jul 15, 2019	82.44	84.65	81.93	83.79
333	NASDAQ	ZS	Fri, Jul 12, 2019	82.40	82.80	80.61	81.87
332	NASDAQ	ZS	Thu, Jul 11, 2019	83.85	84.24	80.44	82.28
331	NASDAQ	ZS	Wed, Jul 10, 2019	84.62	85.50	83.16	83.29
330	NASDAQ	ZS	Tue, Jul 9, 2019	83.01	84.41	82.55	84.31
329	NASDAQ	ZS	Mon, Jul 8, 2019	82.57	84.57	81.20	83.79
328	NASDAQ	ZS	Fri, Jul 5, 2019	80.53	83.42	79.02	83.06
327	NASDAQ	ZS	Wed, Jul 3, 2019	79.16	80.93	78.50	80.64
326	NASDAQ	ZS	Tue, Jul 2, 2019	76.83	79.64	76.50	78.96
325	NASDAQ	ZS	Mon, Jul 1, 2019	78.23	78.40	75.00	76.61
324	NASDAQ	ZS	Fri, Jun 28, 2019	78.01	78.01	76.34	76.64
323	NASDAQ	ZS	Thu, Jun 27, 2019	75.96	78.09	74.82	77.50
322	NASDAQ	ZS	Wed, Jun 26, 2019	74.85	75.99	73.90	74.30
321	NASDAQ	ZS	Tue, Jun 25, 2019	75.48	76.26	73.05	73.82
320	NASDAQ	ZS	Mon, Jun 24, 2019	77.72	77.80	74.30	75.46
319	NASDAQ	ZS	Fri, Jun 21, 2019	78.89	78.89	76.85	77.24
318	NASDAQ	ZS	Thu, Jun 20, 2019	80.80	82.25	78.18	79.18
317	NASDAQ	ZS	Wed, Jun 19, 2019	78.63	80.07	77.32	79.88
316	NASDAQ	ZS	Tue, Jun 18, 2019	77.92	78.93	76.61	78.00
315	NASDAQ	ZS	Mon, Jun 17, 2019	78.43	78.98	75.80	76.74
314	NASDAQ	ZS	Fri, Jun 14, 2019	79.70	79.71	76.84	77.67
313	NASDAQ	ZS	Thu, Jun 13, 2019	77.39	80.20	76.51	79.72
312	NASDAQ	ZS	Wed, Jun 12, 2019	76.00	77.33	74.41	77.17
311	NASDAQ	ZS	Tue, Jun 11, 2019	77.18	78.14	73.11	75.83
310	NASDAQ	ZS	Mon, Jun 10, 2019	76.76	79.39	76.61	76.92
309	NASDAQ	ZS	Fri, Jun 7, 2019	72.50	76.00	72.45	75.51
308	NASDAQ	ZS	Thu, Jun 6, 2019	72.50	73.17	71.07	72.33
307	NASDAQ	ZS	Wed, Jun 5, 2019	72.97	74.02	71.21	72.45
306	NASDAQ	ZS	Tue, Jun 4, 2019	68.00	72.13	67.26	71.96
305	NASDAQ	ZS	Mon, Jun 3, 2019	68.66	69.60	65.30	66.90
304	NASDAQ	ZS	Fri, May 31, 2019	71.98	72.72	66.42	68.63
303	NASDAQ	ZS	Thu, May 30, 2019	71.84	74.55	71.55	72.99
302	NASDAQ	ZS	Wed, May 29, 2019	72.88	73.04	70.58	71.15
301	NASDAQ	ZS	Tue, May 28, 2019	74.58	76.76	73.61	74.24
300	NASDAQ	ZS	Fri, May 24, 2019	74.11	75.11	72.86	73.76
299	NASDAQ	ZS	Thu, May 23, 2019	75.25	75.31	72.19	73.45
298	NASDAQ	ZS	Wed, May 22, 2019	75.31	77.89	75.31	75.89
297	NASDAQ	ZS	Tue, May 21, 2019	77.53	78.19	75.51	76.09
296	NASDAQ	ZS	Mon, May 20, 2019	77.60	77.89	74.82	76.64
295	NASDAQ	ZS	Fri, May 17, 2019	77.68	80.38	77.54	78.79
294	NASDAQ	ZS	Thu, May 16, 2019	75.13	79.33	75.13	78.66
293	NASDAQ	ZS	Wed, May 15, 2019	71.65	75.90	71.09	75.02
292	NASDAQ	ZS	Tue, May 14, 2019	69.97	72.86	69.70	72.05
291	NASDAQ	ZS	Mon, May 13, 2019	71.62	72.52	67.51	68.09
290	NASDAQ	ZS	Fri, May 10, 2019	68.76	74.59	68.23	73.55
289	NASDAQ	ZS	Thu, May 9, 2019	66.91	69.00	65.40	68.62
288	NASDAQ	ZS	Wed, May 8, 2019	66.33	68.19	65.59	67.61
287	NASDAQ	ZS	Tue, May 7, 2019	68.89	69.95	64.80	66.36
286	NASDAQ	ZS	Mon, May 6, 2019	65.01	69.99	63.41	69.50
285	NASDAQ	ZS	Fri, May 3, 2019	66.32	67.57	65.11	67.40
284	NASDAQ	ZS	Thu, May 2, 2019	65.88	67.15	64.44	65.67
283	NASDAQ	ZS	Wed, May 1, 2019	68.98	69.40	65.97	66.17
282	NASDAQ	ZS	Tue, Apr 30, 2019	67.96	69.20	66.43	68.31
281	NASDAQ	ZS	Mon, Apr 29, 2019	66.87	69.50	66.87	68.20
280	NASDAQ	ZS	Fri, Apr 26, 2019	66.77	67.70	65.27	66.94
279	NASDAQ	ZS	Thu, Apr 25, 2019	65.85	69.00	65.83	66.96
278	NASDAQ	ZS	Wed, Apr 24, 2019	65.93	66.26	64.07	64.99
277	NASDAQ	ZS	Tue, Apr 23, 2019	65.00	65.76	64.58	65.42
276	NASDAQ	ZS	Mon, Apr 22, 2019	62.50	64.48	62.40	64.26
275	NASDAQ	ZS	Thu, Apr 18, 2019	62.27	62.80	60.02	62.73
274	NASDAQ	ZS	Wed, Apr 17, 2019	66.44	66.50	62.06	62.43
273	NASDAQ	ZS	Tue, Apr 16, 2019	67.30	67.45	65.27	66.26
272	NASDAQ	ZS	Mon, Apr 15, 2019	66.59	67.99	66.01	67.04
271	NASDAQ	ZS	Fri, Apr 12, 2019	68.31	68.73	66.25	66.64
270	NASDAQ	ZS	Thu, Apr 11, 2019	68.23	68.82	66.69	67.75
269	NASDAQ	ZS	Wed, Apr 10, 2019	64.75	68.46	64.50	68.44
268	NASDAQ	ZS	Tue, Apr 9, 2019	64.71	65.62	63.51	64.94
267	NASDAQ	ZS	Mon, Apr 8, 2019	62.81	64.80	61.52	63.47
266	NASDAQ	ZS	Fri, Apr 5, 2019	63.50	64.70	62.50	63.14
265	NASDAQ	ZS	Thu, Apr 4, 2019	69.71	69.71	61.39	63.28
264	NASDAQ	ZS	Wed, Apr 3, 2019	71.30	71.46	69.31	69.34
263	NASDAQ	ZS	Tue, Apr 2, 2019	70.93	71.30	69.22	70.91
262	NASDAQ	ZS	Mon, Apr 1, 2019	72.00	72.94	69.56	70.74
261	NASDAQ	ZS	Fri, Mar 29, 2019	71.39	71.73	70.02	70.93
260	NASDAQ	ZS	Thu, Mar 28, 2019	69.98	71.99	69.28	71.05
259	NASDAQ	ZS	Wed, Mar 27, 2019	71.11	72.09	67.00	69.75
258	NASDAQ	ZS	Tue, Mar 26, 2019	68.67	72.69	67.93	71.03
257	NASDAQ	ZS	Mon, Mar 25, 2019	65.55	68.30	63.50	67.81
256	NASDAQ	ZS	Fri, Mar 22, 2019	69.90	70.90	65.43	66.01
255	NASDAQ	ZS	Thu, Mar 21, 2019	67.01	70.00	67.01	69.92
254	NASDAQ	ZS	Wed, Mar 20, 2019	67.74	68.30	66.55	67.49
253	NASDAQ	ZS	Tue, Mar 19, 2019	68.00	68.22	66.68	67.91
252	NASDAQ	ZS	Mon, Mar 18, 2019	67.39	68.48	66.18	67.28
251	NASDAQ	ZS	Fri, Mar 15, 2019	67.23	68.85	66.66	67.19
250	NASDAQ	ZS	Thu, Mar 14, 2019	65.00	67.33	64.80	66.94
249	NASDAQ	ZS	Wed, Mar 13, 2019	64.00	65.02	63.76	64.80
248	NASDAQ	ZS	Tue, Mar 12, 2019	63.35	65.00	62.59	63.65
247	NASDAQ	ZS	Mon, Mar 11, 2019	60.80	64.40	60.75	63.34
246	NASDAQ	ZS	Fri, Mar 8, 2019	58.23	60.71	57.02	60.54
245	NASDAQ	ZS	Thu, Mar 7, 2019	58.25	60.00	57.67	59.18
244	NASDAQ	ZS	Wed, Mar 6, 2019	57.40	59.25	57.23	58.27
243	NASDAQ	ZS	Tue, Mar 5, 2019	57.00	57.96	56.70	57.53
242	NASDAQ	ZS	Mon, Mar 4, 2019	60.61	61.64	56.61	58.03
241	NASDAQ	ZS	Fri, Mar 1, 2019	57.49	61.14	55.30	60.57
240	NASDAQ	ZS	Thu, Feb 28, 2019	51.00	51.00	49.08	49.68
239	NASDAQ	ZS	Wed, Feb 27, 2019	50.27	51.36	49.95	50.72
238	NASDAQ	ZS	Tue, Feb 26, 2019	50.03	50.10	49.48	50.00
237	NASDAQ	ZS	Mon, Feb 25, 2019	50.30	50.60	49.29	49.93
236	NASDAQ	ZS	Fri, Feb 22, 2019	50.06	50.57	49.52	49.78
235	NASDAQ	ZS	Thu, Feb 21, 2019	50.04	50.18	48.82	49.67
234	NASDAQ	ZS	Wed, Feb 20, 2019	50.18	50.58	49.24	49.83
233	NASDAQ	ZS	Tue, Feb 19, 2019	50.18	50.50	49.77	49.99
232	NASDAQ	ZS	Fri, Feb 15, 2019	50.40	50.80	49.70	50.11
231	NASDAQ	ZS	Thu, Feb 14, 2019	48.86	50.33	48.50	50.08
230	NASDAQ	ZS	Wed, Feb 13, 2019	50.46	50.90	48.89	49.00
229	NASDAQ	ZS	Tue, Feb 12, 2019	49.13	50.70	48.82	50.10
228	NASDAQ	ZS	Mon, Feb 11, 2019	48.91	49.29	48.18	48.59
227	NASDAQ	ZS	Fri, Feb 8, 2019	47.22	48.79	47.11	48.46
226	NASDAQ	ZS	Thu, Feb 7, 2019	47.22	48.06	46.51	48.03
225	NASDAQ	ZS	Wed, Feb 6, 2019	48.00	48.66	46.52	47.75
224	NASDAQ	ZS	Tue, Feb 5, 2019	49.38	49.95	47.85	48.32
223	NASDAQ	ZS	Mon, Feb 4, 2019	48.42	49.75	48.05	49.07
222	NASDAQ	ZS	Fri, Feb 1, 2019	48.04	48.41	47.00	48.32
221	NASDAQ	ZS	Thu, Jan 31, 2019	45.37	48.85	45.10	48.37
220	NASDAQ	ZS	Wed, Jan 30, 2019	45.56	46.30	44.91	45.52
219	NASDAQ	ZS	Tue, Jan 29, 2019	45.70	45.95	44.60	45.17
218	NASDAQ	ZS	Mon, Jan 28, 2019	44.97	45.61	44.26	45.59
217	NASDAQ	ZS	Fri, Jan 25, 2019	45.57	46.68	45.08	45.89
216	NASDAQ	ZS	Thu, Jan 24, 2019	45.00	45.36	42.59	45.06
215	NASDAQ	ZS	Wed, Jan 23, 2019	45.00	45.88	44.27	45.05
214	NASDAQ	ZS	Tue, Jan 22, 2019	45.10	45.22	43.61	44.59
213	NASDAQ	ZS	Fri, Jan 18, 2019	45.39	46.00	44.89	45.35
212	NASDAQ	ZS	Thu, Jan 17, 2019	44.16	45.29	44.03	44.84
211	NASDAQ	ZS	Wed, Jan 16, 2019	45.50	45.59	43.44	44.15
210	NASDAQ	ZS	Tue, Jan 15, 2019	43.32	45.50	42.20	45.32
209	NASDAQ	ZS	Mon, Jan 14, 2019	44.51	45.37	44.14	45.01
208	NASDAQ	ZS	Fri, Jan 11, 2019	44.91	45.87	44.68	45.20
207	NASDAQ	ZS	Thu, Jan 10, 2019	43.97	45.72	43.65	45.41
206	NASDAQ	ZS	Wed, Jan 9, 2019	43.68	45.00	43.36	44.88
205	NASDAQ	ZS	Tue, Jan 8, 2019	44.00	45.01	42.56	43.98
204	NASDAQ	ZS	Mon, Jan 7, 2019	41.97	43.98	41.87	43.56
203	NASDAQ	ZS	Fri, Jan 4, 2019	40.16	42.32	39.65	41.77
202	NASDAQ	ZS	Thu, Jan 3, 2019	38.95	39.92	38.27	39.32
201	NASDAQ	ZS	Wed, Jan 2, 2019	38.39	40.94	38.03	39.81
200	NASDAQ	ZS	Mon, Dec 31, 2018	40.24	40.40	37.73	39.21
199	NASDAQ	ZS	Fri, Dec 28, 2018	40.14	40.45	38.88	39.80
198	NASDAQ	ZS	Thu, Dec 27, 2018	38.18	40.20	38.00	40.17
197	NASDAQ	ZS	Wed, Dec 26, 2018	35.95	39.20	35.79	39.13
196	NASDAQ	ZS	Mon, Dec 24, 2018	34.41	36.95	34.41	35.55
195	NASDAQ	ZS	Fri, Dec 21, 2018	37.50	37.51	34.21	34.96
194	NASDAQ	ZS	Thu, Dec 20, 2018	39.25	40.09	36.14	37.23
193	NASDAQ	ZS	Wed, Dec 19, 2018	39.53	41.15	38.91	39.33
192	NASDAQ	ZS	Tue, Dec 18, 2018	38.26	40.10	38.26	39.60
191	NASDAQ	ZS	Mon, Dec 17, 2018	41.90	42.22	37.91	38.27
190	NASDAQ	ZS	Fri, Dec 14, 2018	41.11	44.00	41.00	42.47
189	NASDAQ	ZS	Thu, Dec 13, 2018	41.33	42.49	41.01	41.86
188	NASDAQ	ZS	Wed, Dec 12, 2018	40.75	42.72	40.20	41.22
187	NASDAQ	ZS	Tue, Dec 11, 2018	41.25	41.99	39.42	39.76
186	NASDAQ	ZS	Mon, Dec 10, 2018	39.30	41.90	39.18	40.60
185	NASDAQ	ZS	Fri, Dec 7, 2018	42.61	43.40	39.10	40.39
184	NASDAQ	ZS	Thu, Dec 6, 2018	38.30	43.06	37.15	42.98
183	NASDAQ	ZS	Tue, Dec 4, 2018	38.84	40.20	36.99	37.21
182	NASDAQ	ZS	Mon, Dec 3, 2018	40.99	41.00	38.38	39.12
181	NASDAQ	ZS	Fri, Nov 30, 2018	37.72	39.31	37.19	39.26
180	NASDAQ	ZS	Thu, Nov 29, 2018	36.58	37.84	36.58	37.56
179	NASDAQ	ZS	Wed, Nov 28, 2018	35.16	36.91	35.01	36.90
178	NASDAQ	ZS	Tue, Nov 27, 2018	34.25	34.87	33.91	34.61
177	NASDAQ	ZS	Mon, Nov 26, 2018	34.46	34.76	33.55	34.68
176	NASDAQ	ZS	Fri, Nov 23, 2018	33.11	34.30	32.54	33.85
175	NASDAQ	ZS	Wed, Nov 21, 2018	32.95	33.88	32.50	33.48
174	NASDAQ	ZS	Tue, Nov 20, 2018	31.28	34.05	30.72	32.25
173	NASDAQ	ZS	Mon, Nov 19, 2018	37.60	37.97	31.71	33.10
172	NASDAQ	ZS	Fri, Nov 16, 2018	40.26	40.39	37.57	37.65
171	NASDAQ	ZS	Thu, Nov 15, 2018	40.03	41.60	39.80	40.99
170	NASDAQ	ZS	Wed, Nov 14, 2018	41.00	41.33	39.87	40.09
169	NASDAQ	ZS	Tue, Nov 13, 2018	39.27	40.75	39.08	40.32
168	NASDAQ	ZS	Mon, Nov 12, 2018	40.52	40.57	38.07	39.34
167	NASDAQ	ZS	Fri, Nov 9, 2018	41.74	41.85	39.95	40.71
166	NASDAQ	ZS	Thu, Nov 8, 2018	41.25	42.48	40.89	41.74
165	NASDAQ	ZS	Wed, Nov 7, 2018	41.07	42.29	40.34	41.00
164	NASDAQ	ZS	Tue, Nov 6, 2018	39.81	41.08	39.61	40.97
163	NASDAQ	ZS	Mon, Nov 5, 2018	39.84	40.00	38.75	39.77
162	NASDAQ	ZS	Fri, Nov 2, 2018	39.26	39.85	38.07	39.42
161	NASDAQ	ZS	Thu, Nov 1, 2018	36.30	39.37	35.25	38.96
160	NASDAQ	ZS	Wed, Oct 31, 2018	36.59	36.87	35.19	36.29
159	NASDAQ	ZS	Tue, Oct 30, 2018	33.97	35.67	33.48	35.49
158	NASDAQ	ZS	Mon, Oct 29, 2018	34.70	35.50	33.45	34.17
157	NASDAQ	ZS	Fri, Oct 26, 2018	34.49	35.01	33.24	33.75
156	NASDAQ	ZS	Thu, Oct 25, 2018	34.60	36.20	34.02	35.75
155	NASDAQ	ZS	Wed, Oct 24, 2018	35.55	36.05	33.94	34.02
154	NASDAQ	ZS	Tue, Oct 23, 2018	35.23	36.00	34.10	35.53
153	NASDAQ	ZS	Mon, Oct 22, 2018	36.14	36.72	34.94	36.30
152	NASDAQ	ZS	Fri, Oct 19, 2018	37.11	37.91	35.56	35.68
151	NASDAQ	ZS	Thu, Oct 18, 2018	37.95	38.38	36.44	36.78
150	NASDAQ	ZS	Wed, Oct 17, 2018	39.10	39.12	37.18	37.91
149	NASDAQ	ZS	Tue, Oct 16, 2018	37.30	39.13	37.06	38.96
148	NASDAQ	ZS	Mon, Oct 15, 2018	36.30	37.59	35.70	36.86
147	NASDAQ	ZS	Fri, Oct 12, 2018	37.09	37.24	34.98	36.30
146	NASDAQ	ZS	Thu, Oct 11, 2018	33.00	36.07	33.00	34.55
145	NASDAQ	ZS	Wed, Oct 10, 2018	35.19	35.84	33.44	33.54
144	NASDAQ	ZS	Tue, Oct 9, 2018	36.19	37.20	35.63	35.73
143	NASDAQ	ZS	Mon, Oct 8, 2018	36.72	37.22	35.60	36.35
142	NASDAQ	ZS	Fri, Oct 5, 2018	37.52	37.78	35.60	37.04
141	NASDAQ	ZS	Thu, Oct 4, 2018	38.30	38.37	36.58	37.81
140	NASDAQ	ZS	Wed, Oct 3, 2018	38.07	38.61	36.37	38.21
139	NASDAQ	ZS	Tue, Oct 2, 2018	39.79	40.41	36.79	37.03
138	NASDAQ	ZS	Mon, Oct 1, 2018	41.50	41.94	39.74	39.93
137	NASDAQ	ZS	Fri, Sep 28, 2018	41.42	42.34	40.50	40.78
136	NASDAQ	ZS	Thu, Sep 27, 2018	41.87	42.47	41.44	41.61
135	NASDAQ	ZS	Wed, Sep 26, 2018	42.00	42.81	41.10	41.97
134	NASDAQ	ZS	Tue, Sep 25, 2018	41.35	43.14	41.11	42.64
133	NASDAQ	ZS	Mon, Sep 24, 2018	39.06	41.82	39.06	41.43
132	NASDAQ	ZS	Fri, Sep 21, 2018	38.90	40.25	38.39	40.13
131	NASDAQ	ZS	Thu, Sep 20, 2018	37.60	39.50	37.08	38.82
130	NASDAQ	ZS	Wed, Sep 19, 2018	39.15	39.70	37.51	37.83
129	NASDAQ	ZS	Tue, Sep 18, 2018	40.01	40.57	39.12	39.75
128	NASDAQ	ZS	Mon, Sep 17, 2018	42.57	42.84	40.10	40.26
127	NASDAQ	ZS	Fri, Sep 14, 2018	42.28	43.81	42.10	42.64
126	NASDAQ	ZS	Thu, Sep 13, 2018	42.25	43.26	41.52	42.44
125	NASDAQ	ZS	Wed, Sep 12, 2018	41.37	43.37	40.51	42.68
124	NASDAQ	ZS	Tue, Sep 11, 2018	45.74	45.88	42.77	42.95
123	NASDAQ	ZS	Mon, Sep 10, 2018	45.19	47.79	43.66	45.76
122	NASDAQ	ZS	Fri, Sep 7, 2018	41.80	46.90	41.67	46.05
121	NASDAQ	ZS	Thu, Sep 6, 2018	42.01	42.69	39.62	41.87
120	NASDAQ	ZS	Wed, Sep 5, 2018	44.54	45.47	43.10	44.07
119	NASDAQ	ZS	Tue, Sep 4, 2018	43.00	45.14	41.36	44.26
118	NASDAQ	ZS	Fri, Aug 31, 2018	43.40	44.44	42.50	42.79
117	NASDAQ	ZS	Thu, Aug 30, 2018	47.30	47.97	43.76	43.90
116	NASDAQ	ZS	Wed, Aug 29, 2018	47.00	48.00	46.51	47.16
115	NASDAQ	ZS	Tue, Aug 28, 2018	48.24	48.24	45.60	47.00
114	NASDAQ	ZS	Mon, Aug 27, 2018	45.12	47.86	45.11	47.26
113	NASDAQ	ZS	Fri, Aug 24, 2018	43.10	45.44	43.00	44.43
112	NASDAQ	ZS	Thu, Aug 23, 2018	41.50	43.90	41.26	42.55
111	NASDAQ	ZS	Wed, Aug 22, 2018	39.70	42.50	39.05	41.72
110	NASDAQ	ZS	Tue, Aug 21, 2018	39.80	39.99	39.06	39.43
109	NASDAQ	ZS	Mon, Aug 20, 2018	40.70	40.99	39.78	39.82
108	NASDAQ	ZS	Fri, Aug 17, 2018	38.92	41.00	38.56	40.29
107	NASDAQ	ZS	Thu, Aug 16, 2018	36.99	39.15	36.68	39.10
106	NASDAQ	ZS	Wed, Aug 15, 2018	37.02	37.40	35.51	36.35
105	NASDAQ	ZS	Tue, Aug 14, 2018	38.03	38.59	36.77	37.52
104	NASDAQ	ZS	Mon, Aug 13, 2018	38.43	39.23	37.55	38.06
103	NASDAQ	ZS	Fri, Aug 10, 2018	38.21	38.64	37.15	38.19
102	NASDAQ	ZS	Thu, Aug 9, 2018	37.08	39.59	37.08	38.29
101	NASDAQ	ZS	Wed, Aug 8, 2018	37.41	38.43	36.78	37.04
100	NASDAQ	ZS	Tue, Aug 7, 2018	37.06	38.30	36.75	37.25
99	NASDAQ	ZS	Mon, Aug 6, 2018	37.42	38.67	36.06	36.59
98	NASDAQ	ZS	Fri, Aug 3, 2018	37.17	37.63	36.35	37.33
97	NASDAQ	ZS	Thu, Aug 2, 2018	35.66	37.47	35.32	37.03
96	NASDAQ	ZS	Wed, Aug 1, 2018	35.60	36.23	35.19	36.06
95	NASDAQ	ZS	Tue, Jul 31, 2018	36.10	36.77	33.90	35.31
94	NASDAQ	ZS	Mon, Jul 30, 2018	37.29	37.73	35.18	36.22
93	NASDAQ	ZS	Fri, Jul 27, 2018	40.10	40.41	37.11	37.38
92	NASDAQ	ZS	Thu, Jul 26, 2018	39.87	40.73	39.48	39.67
91	NASDAQ	ZS	Wed, Jul 25, 2018	39.69	41.28	39.00	41.22
90	NASDAQ	ZS	Tue, Jul 24, 2018	41.52	42.54	38.10	39.81
89	NASDAQ	ZS	Mon, Jul 23, 2018	39.62	42.43	39.00	41.38
88	NASDAQ	ZS	Fri, Jul 20, 2018	40.57	41.76	39.32	39.79
87	NASDAQ	ZS	Thu, Jul 19, 2018	41.45	41.86	40.16	40.38
86	NASDAQ	ZS	Wed, Jul 18, 2018	42.32	42.63	40.92	41.68
85	NASDAQ	ZS	Tue, Jul 17, 2018	41.12	41.98	40.18	41.88
84	NASDAQ	ZS	Mon, Jul 16, 2018	39.66	41.43	39.02	41.12
83	NASDAQ	ZS	Fri, Jul 13, 2018	40.68	40.77	39.12	39.74
82	NASDAQ	ZS	Thu, Jul 12, 2018	39.23	40.79	38.81	40.54
81	NASDAQ	ZS	Wed, Jul 11, 2018	38.00	39.31	37.01	39.12
80	NASDAQ	ZS	Tue, Jul 10, 2018	40.34	40.34	38.15	38.54
79	NASDAQ	ZS	Mon, Jul 9, 2018	38.95	40.07	37.62	39.87
78	NASDAQ	ZS	Fri, Jul 6, 2018	36.70	38.78	36.55	38.01
77	NASDAQ	ZS	Thu, Jul 5, 2018	36.61	36.82	35.28	36.67
76	NASDAQ	ZS	Tue, Jul 3, 2018	37.46	37.79	35.60	36.43
75	NASDAQ	ZS	Mon, Jul 2, 2018	36.00	37.48	34.80	37.08
74	NASDAQ	ZS	Fri, Jun 29, 2018	35.70	36.90	34.28	35.75
73	NASDAQ	ZS	Thu, Jun 28, 2018	34.50	35.67	33.51	35.31
72	NASDAQ	ZS	Wed, Jun 27, 2018	35.78	36.90	34.31	34.61
71	NASDAQ	ZS	Tue, Jun 26, 2018	36.45	37.34	35.30	35.87
70	NASDAQ	ZS	Mon, Jun 25, 2018	36.38	37.82	34.39	36.36
69	NASDAQ	ZS	Fri, Jun 22, 2018	35.60	36.90	34.25	36.63
68	NASDAQ	ZS	Thu, Jun 21, 2018	38.08	38.08	35.19	35.21
67	NASDAQ	ZS	Wed, Jun 20, 2018	39.61	39.99	37.77	37.89
66	NASDAQ	ZS	Tue, Jun 19, 2018	39.89	39.99	36.36	39.16
65	NASDAQ	ZS	Mon, Jun 18, 2018	40.75	40.84	39.52	40.40
64	NASDAQ	ZS	Fri, Jun 15, 2018	38.95	42.72	38.94	41.00
63	NASDAQ	ZS	Thu, Jun 14, 2018	39.58	41.00	39.27	39.39
62	NASDAQ	ZS	Wed, Jun 13, 2018	39.11	39.87	38.30	38.83
61	NASDAQ	ZS	Tue, Jun 12, 2018	41.76	41.80	38.79	38.93
60	NASDAQ	ZS	Mon, Jun 11, 2018	40.96	43.98	40.59	41.25
59	NASDAQ	ZS	Fri, Jun 8, 2018	37.49	40.95	37.40	40.53
58	NASDAQ	ZS	Thu, Jun 7, 2018	36.00	42.16	34.85	37.79
57	NASDAQ	ZS	Wed, Jun 6, 2018	30.20	31.51	29.86	30.65
56	NASDAQ	ZS	Tue, Jun 5, 2018	29.32	30.16	28.91	30.13
55	NASDAQ	ZS	Mon, Jun 4, 2018	28.39	29.40	28.39	29.21
54	NASDAQ	ZS	Fri, Jun 1, 2018	26.36	28.20	26.36	28.18
53	NASDAQ	ZS	Thu, May 31, 2018	25.62	26.33	25.07	26.26
52	NASDAQ	ZS	Wed, May 30, 2018	25.94	26.40	25.11	25.50
51	NASDAQ	ZS	Tue, May 29, 2018	25.00	26.14	25.00	25.63
50	NASDAQ	ZS	Fri, May 25, 2018	26.50	26.75	24.76	24.95
49	NASDAQ	ZS	Thu, May 24, 2018	26.45	27.03	26.35	26.55
48	NASDAQ	ZS	Wed, May 23, 2018	26.88	27.14	26.26	26.56
47	NASDAQ	ZS	Tue, May 22, 2018	27.56	27.56	27.00	27.09
46	NASDAQ	ZS	Mon, May 21, 2018	27.35	27.99	27.04	27.42
45	NASDAQ	ZS	Fri, May 18, 2018	27.40	27.81	27.21	27.28
44	NASDAQ	ZS	Thu, May 17, 2018	27.07	28.51	26.75	27.39
43	NASDAQ	ZS	Wed, May 16, 2018	27.53	27.80	27.07	27.09
42	NASDAQ	ZS	Tue, May 15, 2018	28.42	28.76	27.25	27.41
41	NASDAQ	ZS	Mon, May 14, 2018	29.37	30.10	28.41	28.47
40	NASDAQ	ZS	Fri, May 11, 2018	28.25	29.46	28.01	29.32
39	NASDAQ	ZS	Thu, May 10, 2018	27.85	28.82	27.50	28.18
38	NASDAQ	ZS	Wed, May 9, 2018	27.49	27.87	27.33	27.85
37	NASDAQ	ZS	Tue, May 8, 2018	27.65	27.91	27.27	27.53
36	NASDAQ	ZS	Mon, May 7, 2018	28.00	28.35	27.51	27.65
35	NASDAQ	ZS	Fri, May 4, 2018	27.58	27.96	27.58	27.86
34	NASDAQ	ZS	Thu, May 3, 2018	28.75	28.75	26.75	27.57
33	NASDAQ	ZS	Wed, May 2, 2018	29.32	30.06	29.01	29.95
32	NASDAQ	ZS	Tue, May 1, 2018	29.80	30.03	29.00	29.13
31	NASDAQ	ZS	Mon, Apr 30, 2018	28.70	30.06	28.70	29.89
30	NASDAQ	ZS	Fri, Apr 27, 2018	28.86	28.93	28.41	28.71
29	NASDAQ	ZS	Thu, Apr 26, 2018	28.40	28.81	28.17	28.65
28	NASDAQ	ZS	Wed, Apr 25, 2018	27.09	28.45	26.85	28.11
27	NASDAQ	ZS	Tue, Apr 24, 2018	27.00	27.97	27.00	27.14
26	NASDAQ	ZS	Mon, Apr 23, 2018	27.20	27.58	26.50	26.86
25	NASDAQ	ZS	Fri, Apr 20, 2018	28.05	28.23	27.03	27.22
24	NASDAQ	ZS	Thu, Apr 19, 2018	28.65	28.95	27.75	28.03
23	NASDAQ	ZS	Wed, Apr 18, 2018	28.96	29.00	28.00	28.65
22	NASDAQ	ZS	Tue, Apr 17, 2018	29.31	29.97	28.63	28.75
21	NASDAQ	ZS	Mon, Apr 16, 2018	27.89	29.00	27.57	28.99
20	NASDAQ	ZS	Fri, Apr 13, 2018	28.70	28.70	27.03	27.48
19	NASDAQ	ZS	Thu, Apr 12, 2018	27.81	28.59	27.78	27.96
18	NASDAQ	ZS	Wed, Apr 11, 2018	28.03	29.46	27.40	27.71
17	NASDAQ	ZS	Tue, Apr 10, 2018	27.06	28.50	26.84	28.07
16	NASDAQ	ZS	Mon, Apr 9, 2018	28.47	28.70	26.50	26.54
15	NASDAQ	ZS	Fri, Apr 6, 2018	28.32	29.66	28.05	28.22
14	NASDAQ	ZS	Thu, Apr 5, 2018	28.61	29.15	27.97	28.53
13	NASDAQ	ZS	Wed, Apr 4, 2018	26.35	28.95	26.32	27.97
12	NASDAQ	ZS	Tue, Apr 3, 2018	27.13	27.19	26.50	26.80
11	NASDAQ	ZS	Mon, Apr 2, 2018	27.90	28.66	26.81	27.06
10	NASDAQ	ZS	Thu, Mar 29, 2018	27.75	28.46	26.80	28.07
9	NASDAQ	ZS	Wed, Mar 28, 2018	27.35	28.19	27.00	27.53
8	NASDAQ	ZS	Tue, Mar 27, 2018	28.00	28.60	26.60	27.75
7	NASDAQ	ZS	Mon, Mar 26, 2018	30.63	30.94	27.30	27.83
6	NASDAQ	ZS	Fri, Mar 23, 2018	30.31	30.45	28.60	29.43
5	NASDAQ	ZS	Thu, Mar 22, 2018	30.00	31.88	28.56	29.83
4	NASDAQ	ZS	Wed, Mar 21, 2018	30.79	34.83	29.29	31.08
3	NASDAQ	ZS	Tue, Mar 20, 2018	28.41	30.90	28.07	30.38
2	NASDAQ	ZS	Mon, Mar 19, 2018	31.45	31.50	26.75	27.90
1	NASDAQ	ZS	Fri, Mar 16, 2018	27.50	33.47	26.06	33.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Zscaler Inc NASDAQ:ZS 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