Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZDJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 60.72 | 0.02 | 0.03% | 60.93 | 60.93 | 60.72 | 4,129 |
| May 24 2024 | 60.70 | -0.02 | -0.03% | 60.79 | 60.97 | 60.69 | 4,547 |
| May 23 2024 | 60.72 | -0.83 | -1.35% | 61.70 | 61.70 | 60.72 | 3,831 |
| May 22 2024 | 61.55 | -0.44 | -0.71% | 62.05 | 62.05 | 61.55 | 5,567 |
| May 21 2024 | 61.99 | -0.14 | -0.23% | 62.05 | 62.05 | 61.89 | 3,351 |
| May 17 2024 | 62.13 | 0.09 | 0.15% | 62.21 | 62.21 | 62.00 | 5,410 |
| May 16 2024 | 62.04 | 0.05 | 0.08% | 62.11 | 62.15 | 62.04 | 2,721 |
| May 15 2024 | 61.99 | 0.53 | 0.86% | 61.84 | 62.00 | 61.68 | 3,015 |
| May 14 2024 | 61.46 | 0.21 | 0.34% | 61.36 | 61.46 | 61.22 | 2,413 |
| May 13 2024 | 61.25 | -0.15 | -0.24% | 61.45 | 61.48 | 61.25 | 1,275 |
| May 10 2024 | 61.40 | 0.24 | 0.39% | 61.46 | 61.46 | 61.25 | 14,228 |
| May 09 2024 | 61.16 | 0.48 | 0.79% | 60.68 | 61.16 | 60.68 | 14,765 |
| May 08 2024 | 60.68 | 0.25 | 0.41% | 60.40 | 60.68 | 60.40 | 1,036 |
| May 07 2024 | 60.43 | 0.14 | 0.23% | 60.37 | 60.54 | 60.36 | 5,575 |
| May 06 2024 | 60.29 | 0.21 | 0.35% | 60.45 | 60.45 | 60.20 | 5,199 |
| May 03 2024 | 60.08 | 0.77 | 1.30% | 60.22 | 60.22 | 59.95 | 2,359 |
| May 02 2024 | 59.31 | 0.41 | 0.70% | 58.98 | 59.36 | 58.98 | 2,395 |
| May 01 2024 | 58.90 | 0.07 | 0.12% | 58.64 | 59.50 | 58.64 | 3,679 |
| Apr 30 2024 | 58.83 | -0.83 | -1.39% | 59.62 | 59.62 | 58.83 | 2,299 |
| Apr 29 2024 | 59.66 | 0.22 | 0.37% | 59.44 | 59.66 | 59.44 | 1,026 |
| Apr 26 2024 | 59.44 | 0.32 | 0.54% | 59.24 | 59.50 | 59.24 | 2,541 |
| Apr 25 2024 | 59.12 | -0.70 | -1.17% | 58.76 | 59.28 | 58.76 | 3,712 |
| Apr 24 2024 | 59.82 | -0.01 | -0.02% | 59.75 | 59.88 | 59.65 | 4,341 |
| Apr 23 2024 | 59.83 | 0.43 | 0.72% | 59.70 | 59.91 | 59.70 | 1,523 |
| Apr 22 2024 | 59.40 | 0.43 | 0.73% | 59.09 | 59.71 | 59.06 | 13,480 |
| Apr 19 2024 | 58.97 | 0.30 | 0.51% | 58.87 | 59.16 | 58.84 | 11,257 |
| Apr 18 2024 | 58.67 | 0.00 | 0.00% | 58.94 | 58.94 | 58.58 | 8,139 |
| Apr 17 2024 | 58.67 | -0.11 | -0.19% | 59.01 | 59.01 | 58.45 | 2,605 |
| Apr 16 2024 | 58.78 | 0.17 | 0.29% | 58.64 | 58.95 | 58.64 | 1,841 |
| Apr 15 2024 | 58.61 | -0.35 | -0.59% | 59.61 | 59.61 | 58.48 | 9,397 |
| Apr 12 2024 | 58.96 | -0.83 | -1.39% | 59.36 | 59.45 | 58.86 | 13,859 |
| Apr 11 2024 | 59.79 | 0.00 | 0.00% | 59.48 | 59.92 | 59.48 | 1,784 |
| Apr 10 2024 | 59.79 | -0.55 | -0.91% | 59.84 | 59.84 | 59.54 | 6,592 |
| Apr 09 2024 | 60.34 | -0.12 | -0.20% | 60.46 | 60.46 | 60.00 | 4,630 |
| Apr 08 2024 | 60.46 | -0.04 | -0.07% | 60.53 | 60.57 | 60.44 | 2,164 |
| Apr 05 2024 | 60.50 | 0.45 | 0.75% | 60.20 | 60.66 | 60.20 | 4,099 |
| Apr 04 2024 | 60.05 | -0.79 | -1.30% | 61.25 | 61.25 | 60.00 | 3,715 |
| Apr 03 2024 | 60.84 | -0.08 | -0.13% | 60.95 | 61.06 | 60.66 | 3,613 |
| Apr 02 2024 | 60.92 | -0.59 | -0.96% | 60.72 | 60.92 | 60.72 | 4,258 |
| Apr 01 2024 | 61.51 | -0.41 | -0.66% | 61.82 | 61.82 | 61.43 | 5,330 |
| Mar 28 2024 | 61.92 | 0.11 | 0.18% | 62.03 | 62.03 | 61.74 | 2,444 |
| Mar 27 2024 | 61.81 | 0.51 | 0.83% | 61.57 | 61.81 | 61.41 | 2,703 |
| Mar 26 2024 | 61.30 | -0.04 | -0.07% | 61.50 | 61.53 | 61.30 | 7,758 |
| Mar 25 2024 | 61.34 | -0.27 | -0.44% | 61.41 | 61.41 | 61.32 | 3,035 |
| Mar 22 2024 | 61.61 | -0.50 | -0.81% | 62.00 | 62.00 | 61.61 | 2,562 |
| Mar 21 2024 | 62.11 | 0.45 | 0.73% | 62.06 | 62.24 | 62.00 | 5,156 |
| Mar 20 2024 | 61.66 | 0.61 | 1.00% | 61.05 | 61.66 | 61.00 | 6,163 |
| Mar 19 2024 | 61.05 | 0.50 | 0.83% | 60.55 | 61.05 | 60.55 | 9,000 |
| Mar 18 2024 | 60.55 | 0.11 | 0.18% | 60.51 | 60.71 | 60.51 | 1,561 |
| Mar 15 2024 | 60.44 | -0.22 | -0.36% | 60.60 | 60.65 | 60.37 | 3,135 |
| Mar 14 2024 | 60.66 | -0.27 | -0.44% | 61.14 | 61.14 | 60.50 | 6,061 |
| Mar 13 2024 | 60.93 | 0.03 | 0.05% | 61.00 | 61.15 | 60.89 | 2,565 |
| Mar 12 2024 | 60.90 | 0.40 | 0.66% | 60.50 | 60.90 | 60.50 | 1,921 |
| Mar 11 2024 | 60.50 | 0.02 | 0.03% | 60.40 | 60.50 | 60.10 | 4,849 |
| Mar 08 2024 | 60.48 | -0.07 | -0.12% | 60.33 | 60.74 | 60.33 | 6,272 |
| Mar 07 2024 | 60.55 | 0.23 | 0.38% | 60.68 | 60.71 | 60.50 | 3,895 |
| Mar 06 2024 | 60.32 | 0.13 | 0.22% | 60.36 | 60.63 | 60.22 | 6,312 |
| Mar 05 2024 | 60.19 | -0.61 | -1.00% | 60.80 | 60.80 | 60.01 | 7,061 |
| Mar 04 2024 | 60.80 | -0.19 | -0.31% | 60.51 | 60.93 | 60.51 | 12,292 |
| Mar 01 2024 | 60.99 | 0.12 | 0.20% | 60.80 | 61.01 | 60.77 | 4,182 |
| Feb 29 2024 | 60.87 | 0.17 | 0.28% | 60.86 | 60.87 | 60.61 | 2,687 |
| Feb 28 2024 | 60.70 | -0.03 | -0.05% | 60.64 | 60.70 | 60.50 | 2,175 |
