Register to chat with like-minded investors on our interactive forums.
Z Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 43.67 | 0.72 | 1.68% | 43.01 | 44.245 | 42.67 | 3,002,327 |
| Apr 25 2024 | 42.95 | -0.48 | -1.11% | 42.32 | 43.50 | 42.13 | 2,623,904 |
| Apr 24 2024 | 43.43 | -0.20 | -0.46% | 43.64 | 44.73 | 43.24 | 2,668,971 |
| Apr 23 2024 | 43.63 | 1.39 | 3.29% | 42.54 | 44.03 | 42.37 | 3,378,837 |
| Apr 22 2024 | 42.24 | 0.42 | 1.00% | 42.14 | 42.40 | 41.20 | 3,828,286 |
| Apr 19 2024 | 41.82 | 0.01 | 0.02% | 41.65 | 42.32 | 41.50 | 3,736,207 |
| Apr 18 2024 | 41.81 | -0.73 | -1.72% | 42.72 | 42.88 | 41.765 | 3,303,636 |
| Apr 17 2024 | 42.54 | -0.79 | -1.82% | 43.63 | 43.88 | 42.51 | 2,936,683 |
| Apr 16 2024 | 43.33 | 0.18 | 0.42% | 42.79 | 43.42 | 42.3437 | 4,337,576 |
| Apr 15 2024 | 43.15 | -1.27 | -2.86% | 44.85 | 44.85 | 43.0219 | 3,220,780 |
| Apr 12 2024 | 44.42 | -0.84 | -1.86% | 45.08 | 45.25 | 44.31 | 2,301,971 |
| Apr 11 2024 | 45.26 | 0.13 | 0.29% | 45.50 | 45.89 | 44.69 | 2,648,134 |
| Apr 10 2024 | 45.13 | -2.86 | -5.96% | 46.05 | 46.15 | 44.92 | 3,971,329 |
| Apr 09 2024 | 47.99 | 0.29 | 0.61% | 47.958 | 48.155 | 47.2172 | 2,330,988 |
| Apr 08 2024 | 47.70 | 0.48 | 1.02% | 47.52 | 47.9299 | 46.36 | 2,017,301 |
| Apr 05 2024 | 47.22 | 0.40 | 0.85% | 46.43 | 47.39 | 45.26 | 3,929,718 |
| Apr 04 2024 | 46.82 | 0.08 | 0.17% | 47.19 | 48.085 | 46.59 | 2,294,349 |
| Apr 03 2024 | 46.74 | -0.12 | -0.26% | 46.86 | 47.1194 | 46.43 | 2,518,373 |
| Apr 02 2024 | 46.86 | -1.36 | -2.82% | 47.26 | 47.45 | 46.23 | 4,866,550 |
| Apr 01 2024 | 48.22 | -0.56 | -1.15% | 48.93 | 49.95 | 47.82 | 2,891,155 |
| Mar 28 2024 | 48.78 | -1.60 | -3.18% | 50.17 | 50.73 | 48.70 | 4,894,572 |
| Mar 27 2024 | 50.38 | 1.48 | 3.03% | 49.53 | 50.46 | 49.281 | 2,449,719 |
| Mar 26 2024 | 48.90 | -0.41 | -0.83% | 49.62 | 50.42 | 48.82 | 2,646,088 |
| Mar 25 2024 | 49.31 | -1.52 | -2.99% | 50.94 | 51.22 | 48.915 | 4,310,239 |
| Mar 22 2024 | 50.83 | -0.42 | -0.82% | 50.99 | 52.12 | 50.29 | 3,487,394 |
| Mar 21 2024 | 51.25 | 2.32 | 4.74% | 49.63 | 51.54 | 49.22 | 8,710,920 |
| Mar 20 2024 | 48.93 | 0.78 | 1.62% | 47.91 | 49.46 | 47.57 | 3,863,390 |
| Mar 19 2024 | 48.15 | 0.48 | 1.01% | 47.82 | 49.57 | 47.53 | 6,884,931 |
| Mar 18 2024 | 47.67 | -0.04 | -0.08% | 48.03 | 48.94 | 45.16 | 13,033,980 |
| Mar 15 2024 | 47.71 | -7.44 | -13.49% | 54.60 | 55.33 | 46.33 | 24,736,461 |
| Mar 14 2024 | 55.15 | -0.83 | -1.48% | 55.85 | 56.48 | 54.47 | 2,636,008 |
| Mar 13 2024 | 55.98 | -0.57 | -1.01% | 56.39 | 58.43 | 55.84 | 3,230,054 |
| Mar 12 2024 | 56.55 | -0.38 | -0.67% | 57.29 | 57.5899 | 56.0401 | 1,923,236 |
| Mar 11 2024 | 56.93 | -0.95 | -1.64% | 57.64 | 57.775 | 56.47 | 2,152,035 |
| Mar 08 2024 | 57.88 | 1.94 | 3.47% | 56.48 | 58.68 | 56.19 | 2,711,328 |
| Mar 07 2024 | 55.94 | -0.27 | -0.48% | 57.00 | 57.00 | 55.2366 | 2,177,583 |
| Mar 06 2024 | 56.21 | 1.72 | 3.16% | 55.03 | 56.9289 | 54.76 | 3,284,201 |
| Mar 05 2024 | 54.49 | -2.85 | -4.97% | 56.05 | 56.43 | 53.68 | 4,510,535 |
| Mar 04 2024 | 57.34 | 0.24 | 0.42% | 57.75 | 58.14 | 56.56 | 3,045,852 |
| Mar 01 2024 | 57.10 | 0.95 | 1.69% | 56.25 | 57.51 | 55.91 | 2,916,405 |
| Feb 29 2024 | 56.15 | 0.91 | 1.65% | 56.11 | 57.19 | 55.28 | 3,245,896 |
| Feb 28 2024 | 55.24 | 0.40 | 0.73% | 54.05 | 55.94 | 53.95 | 2,438,230 |
| Feb 27 2024 | 54.84 | 1.17 | 2.18% | 54.22 | 55.15 | 53.53 | 3,551,585 |
| Feb 26 2024 | 53.67 | 0.14 | 0.26% | 53.39 | 54.60 | 53.33 | 4,780,408 |
| Feb 23 2024 | 53.53 | 0.31 | 0.58% | 53.39 | 53.84 | 52.91 | 2,647,706 |
| Feb 22 2024 | 53.22 | -0.56 | -1.04% | 54.16 | 54.49 | 53.11 | 2,615,667 |
| Feb 21 2024 | 53.78 | 0.26 | 0.49% | 52.81 | 53.95 | 52.76 | 3,535,232 |
| Feb 20 2024 | 53.52 | -1.28 | -2.34% | 54.05 | 54.49 | 53.03 | 4,809,939 |
| Feb 16 2024 | 54.80 | -3.12 | -5.39% | 56.05 | 56.37 | 54.50 | 5,720,856 |
| Feb 15 2024 | 57.92 | -0.14 | -0.24% | 58.69 | 58.96 | 56.60 | 5,400,259 |
| Feb 14 2024 | 58.06 | 4.18 | 7.76% | 57.15 | 61.13 | 56.81 | 11,343,007 |
| Feb 13 2024 | 53.88 | -1.60 | -2.88% | 53.495 | 54.47 | 53.00 | 4,749,296 |
| Feb 12 2024 | 55.48 | 0.53 | 0.96% | 55.35 | 56.57 | 55.02 | 4,991,134 |
| Feb 09 2024 | 54.95 | -1.33 | -2.36% | 56.05 | 56.2163 | 53.875 | 4,124,829 |
| Feb 08 2024 | 56.28 | -0.97 | -1.69% | 57.25 | 57.24 | 56.15 | 2,575,405 |
| Feb 07 2024 | 57.25 | 0.19 | 0.33% | 57.61 | 57.65 | 56.16 | 2,121,181 |
| Feb 06 2024 | 57.06 | 0.97 | 1.73% | 56.09 | 57.27 | 55.815 | 2,360,247 |
| Feb 05 2024 | 56.09 | -1.56 | -2.71% | 56.80 | 57.29 | 55.24 | 3,418,781 |
| Feb 02 2024 | 57.65 | -0.71 | -1.22% | 57.21 | 58.03 | 55.8225 | 2,755,665 |
| Feb 01 2024 | 58.36 | 1.52 | 2.67% | 57.36 | 58.84 | 57.36 | 5,660,251 |
| Jan 31 2024 | 56.84 | -0.61 | -1.06% | 57.10 | 59.40 | 56.555 | 3,442,136 |
| Jan 30 2024 | 57.45 | -0.96 | -1.64% | 58.54 | 58.81 | 57.26 | 2,163,369 |
| Jan 29 2024 | 58.41 | 1.86 | 3.29% | 56.69 | 58.49 | 56.54 | 3,244,754 |
