{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "ZS", "3. Last Refreshed": "2025-10-24", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-24": { "1. open": "321.3800", "2. high": "327.3950", "3. low": "321.0000", "4. close": "323.0000", "5. volume": "1063855" }, "2025-10-23": { "1. open": "308.0000", "2. high": "319.2060", "3. low": "307.9950", "4. close": "318.7700", "5. volume": "1397055" }, "2025-10-22": { "1. open": "308.9800", "2. high": "311.3399", "3. low": "302.5800", "4. close": "307.9200", "5. volume": "1171413" }, "2025-10-21": { "1. open": "305.7400", "2. high": "311.2900", "3. low": "303.7800", "4. close": "310.3700", "5. volume": "748628" }, "2025-10-20": { "1. open": "301.2700", "2. high": "307.1900", "3. low": "301.2700", "4. close": "305.9000", "5. volume": "880671" }, "2025-10-17": { "1. open": "296.9700", "2. high": "301.1200", "3. low": "295.2400", "4. close": "300.2500", "5. volume": "837142" }, "2025-10-16": { "1. open": "303.7800", "2. high": "309.6700", "3. low": "296.2200", "4. close": "299.2400", "5. volume": "1090892" }, "2025-10-15": { "1. open": "305.8000", "2. high": "306.2050", "3. low": "298.6400", "4. close": "302.3500", "5. volume": "1103533" }, "2025-10-14": { "1. open": "306.6600", "2. high": "307.3288", "3. low": "299.4800", "4. close": "301.8000", "5. volume": "1537546" }, "2025-10-13": { "1. open": "315.0000", "2. high": "319.8900", "3. low": "312.4200", "4. close": "313.0400", "5. volume": "1125614" }, "2025-10-10": { "1. open": "315.4400", "2. high": "319.8900", "3. low": "309.5209", "4. close": "309.8800", "5. volume": "1510978" }, "2025-10-09": { "1. open": "312.5450", "2. high": "316.0400", "3. low": "309.7000", "4. close": "315.2100", "5. volume": "1026060" }, "2025-10-08": { "1. open": "297.3000", "2. high": "315.0000", "3. low": "294.9200", "4. close": "313.8900", "5. volume": "2129633" }, "2025-10-07": { "1. open": "305.4900", "2. high": "305.5000", "3. low": "287.7443", "4. close": "292.7500", "5. volume": "1782877" }, "2025-10-06": { "1. open": "307.4000", "2. high": "311.0000", "3. low": "303.7695", "4. close": "305.2400", "5. volume": "981375" }, "2025-10-03": { "1. open": "308.0700", "2. high": "309.7900", "3. low": "301.7100", "4. close": "305.4100", "5. volume": "977708" }, "2025-10-02": { "1. open": "306.0000", "2. high": "307.7900", "3. low": "302.1500", "4. close": "307.5800", "5. volume": "1247428" }, "2025-10-01": { "1. open": "298.6100", "2. high": "305.9100", "3. low": "297.1350", "4. close": "304.5300", "5. volume": "1921370" }, "2025-09-30": { "1. open": "295.8400", "2. high": "300.2100", "3. low": "291.5700", "4. close": "299.6600", "5. volume": "1886184" }, "2025-09-29": { "1. open": "297.1100", "2. high": "300.8100", "3. low": "293.5100", "4. close": "296.9000", "5. volume": "1418953" }, "2025-09-26": { "1. open": "287.0000", "2. high": "296.8798", "3. low": "285.7000", "4. close": "294.6500", "5. volume": "1541638" }, "2025-09-25": { "1. open": "281.5700", "2. high": "287.7500", "3. low": "279.4200", "4. close": "286.6600", "5. volume": "852621" }, "2025-09-24": { "1. open": "289.2900", "2. high": "291.2500", "3. low": "283.0800", "4. close": "284.4200", "5. volume": "1031494" }, "2025-09-23": { "1. open": "290.9700", "2. high": "293.5699", "3. low": "287.3300", "4. close": "289.2900", "5. volume": "1011410" }, "2025-09-22": { "1. open": "293.8200", "2. high": "294.4600", "3. low": "286.5100", "4. close": "291.5700", "5. volume": "1070697" }, "2025-09-19": { "1. open": "292.6700", "2. high": "294.6499", "3. low": "289.2450", "4. close": "294.2700", "5. volume": "2050375" }, "2025-09-18": { "1. open": "282.4500", "2. high": "291.7300", "3. low": "281.9400", "4. close": "291.1100", "5. volume": "2161671" }, "2025-09-17": { "1. open": "281.9600", "2. high": "286.7900", "3. low": "277.0600", "4. close": "279.4600", "5. volume": "1297818" }, "2025-09-16": { "1. open": "285.6000", "2. high": "285.6500", "3. low": "277.0722", "4. close": "281.9600", "5. volume": "1846037" }, "2025-09-15": { "1. open": "284.6700", "2. high": "289.5800", "3. low": "283.6101", "4. close": "285.6600", "5. volume": "1268938" }, "2025-09-12": { "1. open": "286.9000", "2. high": "288.5300", "3. low": "282.4600", "4. close": "283.1900", "5. volume": "1357494" }, "2025-09-11": { "1. open": "282.0500", "2. high": "292.9400", "3. low": "281.4500", "4. close": "286.6600", "5. volume": "1946973" }, "2025-09-10": { "1. open": "284.3000", "2. high": "288.8900", "3. low": "276.3100", "4. close": "278.7900", "5. volume": "1836009" }, "2025-09-09": { "1. open": "281.3500", "2. high": "284.3401", "3. low": "279.0000", "4. close": "282.2900", "5. volume": "1634423" }, "2025-09-08": { "1. open": "275.0000", "2. high": "281.7600", "3. low": "273.7335", "4. close": "281.6000", "5. volume": "1839713" }, "2025-09-05": { "1. open": "269.6200", "2. high": "274.2000", "3. low": "267.0000", "4. close": "274.2000", "5. volume": "1621125" }, "2025-09-04": { "1. open": "269.8700", "2. high": "270.0000", "3. low": "262.9000", "4. close": "268.2500", "5. volume": "2091392" }, "2025-09-03": { "1. open": "272.5000", "2. high": "274.5000", "3. low": "260.4000", "4. close": "270.5800", "5. volume": "6022315" }, "2025-09-02": { "1. open": "279.7100", "2. high": "280.9800", "3. low": "268.5401", "4. close": "274.5700", "5. volume": "5561417" }, "2025-08-29": { "1. open": "282.9400", "2. high": "284.7000", "3. low": "274.6700", "4. close": "277.0500", "5. volume": "1494177" }, "2025-08-28": { "1. open": "272.9300", "2. high": "283.6500", "3. low": "272.9300", "4. close": "280.4200", "5. volume": "1698926" }, "2025-08-27": { "1. open": "269.5600", "2. high": "273.7700", "3. low": "267.5100", "4. close": "273.0700", "5. volume": "1031474" }, "2025-08-26": { "1. open": "269.1000", "2. high": "271.7700", "3. low": "265.8600", "4. close": "267.6800", "5. volume": "1246357" }, "2025-08-25": { "1. open": "273.9500", "2. high": "275.4650", "3. low": "269.1300", "4. close": "269.6600", "5. volume": "820450" }, "2025-08-22": { "1. open": "270.4000", "2. high": "276.7900", "3. low": "269.1400", "4. close": "272.5150", "5. volume": "882802" }, "2025-08-21": { "1. open": "273.5000", "2. high": "273.5000", "3. low": "268.7800", "4. close": "270.3500", "5. volume": "805931" }, "2025-08-20": { "1. open": "274.2600", "2. high": "277.5000", "3. low": "270.3600", "4. close": "273.8050", "5. volume": "1044026" }, "2025-08-19": { "1. open": "280.3500", "2. high": "282.5500", "3. low": "273.9100", "4. close": "274.9200", "5. volume": "1151179" }, "2025-08-18": { "1. open": "275.4700", "2. high": "277.3350", "3. low": "273.9000", "4. close": "277.0300", "5. volume": "969787" }, "2025-08-15": { "1. open": "271.4200", "2. high": "275.5600", "3. low": "270.5178", "4. close": "274.9700", "5. volume": "877633" }, "2025-08-14": { "1. open": "274.7100", "2. high": "276.8200", "3. low": "269.7201", "4. close": "270.9900", "5. volume": "1014831" }, "2025-08-13": { "1. open": "279.0500", "2. high": "279.9999", "3. low": "274.8125", "4. close": "277.7700", "5. volume": "1269457" }, "2025-08-12": { "1. open": "272.6100", "2. high": "275.6300", "3. low": "269.5100", "4. close": "275.4300", "5. volume": "1124813" }, "2025-08-11": { "1. open": "268.8300", "2. high": "276.2300", "3. low": "267.1100", "4. close": "271.1800", "5. volume": "1281214" }, "2025-08-08": { "1. open": "273.6300", "2. high": "274.8300", "3. low": "268.2600", "4. close": "269.6950", "5. volume": "1673979" }, "2025-08-07": { "1. open": "291.0700", "2. high": "291.0700", "3. low": "265.8800", "4. close": "272.5000", "5. volume": "3192391" }, "2025-08-06": { "1. open": "283.3500", "2. high": "289.4400", "3. low": "282.1100", "4. close": "289.3200", "5. volume": "996474" }, "2025-08-05": { "1. open": "286.3500", "2. high": "287.1200", "3. low": "281.6800", "4. close": "281.9600", "5. volume": "999804" }, "2025-08-04": { "1. open": "281.9400", "2. high": "286.1800", "3. low": "278.1100", "4. close": "285.8600", "5. volume": "2271434" }, "2025-08-01": { "1. open": "281.4500", "2. high": "283.6950", "3. low": "274.3001", "4. close": "280.2700", "5. volume": "3244056" }, "2025-07-31": { "1. open": "291.1000", "2. high": "291.9999", "3. low": "282.2500", "4. close": "285.5600", "5. volume": "1779931" }, "2025-07-30": { "1. open": "290.7600", "2. high": "290.8600", "3. low": "283.4000", "4. close": "287.7300", "5. volume": "1056915" }, "2025-07-29": { "1. open": "290.8400", "2. high": "293.6337", "3. low": "286.5500", "4. close": "290.0700", "5. volume": "1963129" }, "2025-07-28": { "1. open": "288.1100", "2. high": "290.0000", "3. low": "285.6500", "4. close": "289.0400", "5. volume": "1166595" }, "2025-07-25": { "1. open": "284.2450", "2. high": "289.3099", "3. low": "283.9900", "4. close": "286.1850", "5. volume": "1005637" }, "2025-07-24": { "1. open": "283.6000", "2. high": "286.3350", "3. low": "281.1900", "4. close": "284.3000", "5. volume": "1036798" }, "2025-07-23": { "1. open": "285.0750", "2. high": "286.3099", "3. low": "280.0000", "4. close": "283.3700", "5. volume": "1249076" }, "2025-07-22": { "1. open": "288.4900", "2. high": "289.2400", "3. low": "283.4700", "4. close": "285.7100", "5. volume": "1160119" }, "2025-07-21": { "1. open": "290.2150", "2. high": "293.6500", "3. low": "285.8000", "4. close": "288.4300", "5. volume": "1348651" }, "2025-07-18": { "1. open": "286.6350", "2. high": "289.6700", "3. low": "284.6100", "4. close": "288.7200", "5. volume": "1819358" }, "2025-07-17": { "1. open": "287.5900", "2. high": "289.0500", "3. low": "285.5400", "4. close": "286.2900", "5. volume": "2163346" }, "2025-07-16": { "1. open": "289.8250", "2. high": "291.6500", "3. low": "284.5400", "4. close": "287.7600", "5. volume": "1666555" }, "2025-07-15": { "1. open": "291.6000", "2. high": "292.1700", "3. low": "287.3300", "4. close": "288.9000", "5. volume": "1534807" }, "2025-07-14": { "1. open": "288.2000", "2. high": "295.0000", "3. low": "286.7000", "4. close": "291.1400", "5. volume": "1780961" }, "2025-07-11": { "1. open": "297.3900", "2. high": "298.7000", "3. low": "289.0000", "4. close": "289.7400", "5. volume": "2273466" }, "2025-07-10": { "1. open": "315.9400", "2. high": "316.0000", "3. low": "296.0600", "4. close": "296.1800", "5. volume": "3564863" }, "2025-07-09": { "1. open": "315.0000", "2. high": "317.2799", "3. low": "311.5000", "4. close": "316.5000", "5. volume": "1681498" }, "2025-07-08": { "1. open": "316.7800", "2. high": "318.4599", "3. low": "307.1600", "4. close": "312.4400", "5. volume": "1815634" }, "2025-07-07": { "1. open": "312.8600", "2. high": "316.0150", "3. low": "309.6768", "4. close": "315.4500", "5. volume": "1733631" }, "2025-07-03": { "1. open": "310.4900", "2. high": "316.4500", "3. low": "308.1050", "4. close": "314.7700", "5. volume": "1367890" }, "2025-07-02": { "1. open": "307.0800", "2. high": "312.4550", "3. low": "305.5300", "4. close": "309.3300", "5. volume": "1632968" }, "2025-07-01": { "1. open": "314.5000", "2. high": "316.8200", "3. low": "301.8500", "4. close": "307.3200", "5. volume": "4228534" }, "2025-06-30": { "1. open": "306.5850", "2. high": "314.3300", "3. low": "306.1100", "4. close": "313.9400", "5. volume": "2523136" }, "2025-06-27": { "1. open": "314.7050", "2. high": "317.2600", "3. low": "312.5500", "4. close": "315.3200", "5. volume": "2548887" }, "2025-06-26": { "1. open": "314.3300", "2. high": "317.1800", "3. low": "311.6620", "4. close": "313.8500", "5. volume": "1878639" }, "2025-06-25": { "1. open": "310.9300", "2. high": "316.4400", "3. low": "310.9125", "4. close": "311.9800", "5. volume": "2047223" }, "2025-06-24": { "1. open": "311.8800", "2. high": "314.6400", "3. low": "306.3500", "4. close": "308.4600", "5. volume": "2257434" }, "2025-06-23": { "1. open": "302.4600", "2. high": "311.7112", "3. low": "298.4300", "4. close": "310.4600", "5. volume": "3054899" }, "2025-06-20": { "1. open": "305.4900", "2. high": "308.4000", "3. low": "300.2600", "4. close": "302.9400", "5. volume": "3365941" }, "2025-06-18": { "1. open": "306.3250", "2. high": "308.6600", "3. low": "302.3850", "4. close": "305.4100", "5. volume": "2019877" }, "2025-06-17": { "1. open": "303.1350", "2. high": "307.9900", "3. low": "299.5200", "4. close": "307.3100", "5. volume": "2885304" }, "2025-06-16": { "1. open": "304.0600", "2. high": "309.1850", "3. low": "303.5500", "4. close": "305.0200", "5. volume": "2567442" }, "2025-06-13": { "1. open": "301.9500", "2. high": "305.6100", "3. low": "300.5000", "4. close": "301.9500", "5. volume": "2066640" }, "2025-06-12": { "1. open": "300.1000", "2. high": "306.4899", "3. low": "300.1000", "4. close": "301.4300", "5. volume": "1827410" }, "2025-06-11": { "1. open": "297.4000", "2. high": "302.9799", "3. low": "296.2200", "4. close": "299.8600", "5. volume": "2007373" }, "2025-06-10": { "1. open": "300.0000", "2. high": "303.9600", "3. low": "296.2050", "4. close": "297.9700", "5. volume": "1637002" }, "2025-06-09": { "1. open": "303.6050", "2. high": "305.4999", "3. low": "299.5900", "4. close": "299.9000", "5. volume": "2294088" }, "2025-06-06": { "1. open": "302.6300", "2. high": "306.7750", "3. low": "302.1017", "4. close": "303.0300", "5. volume": "3016227" }, "2025-06-05": { "1. open": "299.3100", "2. high": "303.7267", "3. low": "298.3300", "4. close": "300.8800", "5. volume": "2505620" }, "2025-06-04": { "1. open": "295.4800", "2. high": "303.4200", "3. low": "294.1250", "4. close": "296.8500", "5. volume": "3231464" } } }