ZD(ZD)
ZD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $53.54 | $55.20 | $53.54 | $54.94 | - |
| 8/11/2026 | $54.95 | $55.60 | $53.20 | $53.50 | 684,200 |
| 8/10/2026 | $56.21 | $56.21 | $53.63 | $54.31 | 1.07M |
| 8/7/2026 | $56.94 | $58.06 | $52.75 | $53.87 | 1.47M |
| 8/6/2026 | $52.56 | $52.70 | $50.40 | $50.95 | 728,600 |
| 8/5/2026 | $55.31 | $55.32 | $51.99 | $52.72 | 763,400 |
| 8/4/2026 | $53.59 | $55.46 | $53.59 | $55.38 | 628,063 |
| 8/3/2026 | $53.72 | $54.98 | $52.94 | $54.01 | 573,627 |
| 7/31/2026 | $52.89 | $53.44 | $51.57 | $53.08 | 397,621 |
| 7/30/2026 | $53.43 | $53.43 | $51.90 | $52.61 | 419,519 |
| 7/29/2026 | $53.01 | $54.90 | $53.01 | $54.27 | 551,624 |
| 7/28/2026 | $53.08 | $53.76 | $52.28 | $52.93 | 441,500 |
| 7/27/2026 | $52.37 | $53.16 | $52.02 | $52.36 | 418,231 |
| 7/24/2026 | $52.05 | $53.36 | $51.55 | $51.60 | 444,639 |
| 7/23/2026 | $52.05 | $52.13 | $50.93 | $51.81 | 872,800 |
| 7/22/2026 | $52.59 | $52.76 | $51.49 | $52.22 | 536,222 |
| 7/21/2026 | $53.85 | $54.97 | $51.79 | $52.39 | 485,000 |
| 7/20/2026 | $53.93 | $54.95 | $53.64 | $54.38 | 638,500 |
| 7/17/2026 | $52.72 | $54.46 | $52.50 | $53.98 | 587,111 |
| 7/16/2026 | $52.17 | $53.66 | $52.11 | $53.63 | 482,939 |
| 7/15/2026 | $52.41 | $53.46 | $51.96 | $52.10 | 492,500 |
| 7/14/2026 | $51.89 | $52.32 | $51.38 | $51.94 | 515,600 |
| 7/13/2026 | $52.18 | $52.75 | $51.76 | $51.87 | 393,246 |
| 7/10/2026 | $53.44 | $53.95 | $51.92 | $52.18 | 391,300 |
| 7/9/2026 | $50.77 | $52.97 | $50.44 | $52.86 | 455,900 |
| 7/8/2026 | $52.53 | $53.13 | $51.18 | $51.98 | 675,400 |
| 7/7/2026 | $53.95 | $54.75 | $52.89 | $53.26 | 521,300 |
| 7/6/2026 | $52.24 | $53.87 | $51.46 | $53.78 | 645,538 |
| 7/2/2026 | $51.96 | $52.63 | $51.57 | $52.43 | 622,900 |
| 7/1/2026 | $52.69 | $53.43 | $51.93 | $51.97 | 1.00M |
| 6/30/2026 | $52.15 | $52.59 | $51.83 | $52.37 | 1.22M |
| 6/29/2026 | $50.54 | $52.25 | $50.29 | $52.20 | 1.16M |
| 6/26/2026 | $48.18 | $50.50 | $47.86 | $50.42 | 1.19M |
| 6/25/2026 | $47.77 | $48.69 | $47.32 | $48.55 | 616,000 |
| 6/24/2026 | $46.44 | $48.39 | $46.05 | $48.18 | 788,600 |
| 6/23/2026 | $45.07 | $46.48 | $44.74 | $46.40 | 854,315 |
| 6/22/2026 | $45.03 | $46.53 | $44.90 | $45.32 | 765,224 |
| 6/18/2026 | $44.61 | $46.91 | $44.13 | $46.03 | 1.60M |
| 6/17/2026 | $45.49 | $45.65 | $43.86 | $44.32 | 572,440 |
| 6/16/2026 | $46.28 | $46.91 | $45.42 | $45.97 | 460,700 |
| 6/15/2026 | $46.29 | $47.71 | $45.74 | $45.85 | 462,605 |
| 6/12/2026 | $45.61 | $46.55 | $44.76 | $46.26 | 531,716 |
| 6/11/2026 | $45.45 | $46.15 | $44.79 | $45.74 | 431,200 |
| 6/10/2026 | $46.37 | $47.51 | $45.75 | $45.80 | 467,719 |
| 6/9/2026 | $46.26 | $47.27 | $44.81 | $46.37 | 606,528 |
| 6/8/2026 | $46.47 | $46.81 | $45.25 | $46.60 | 487,400 |
| 6/5/2026 | $48.24 | $48.51 | $45.51 | $45.81 | 530,914 |
| 6/4/2026 | $45.46 | $48.03 | $45.04 | $47.95 | 641,577 |
| 6/3/2026 | $45.31 | $45.48 | $44.40 | $44.54 | 602,824 |
| 6/2/2026 | $46.50 | $46.89 | $44.50 | $45.42 | 688,335 |
| 6/1/2026 | $45.07 | $46.39 | $44.90 | $46.18 | 451,600 |
| 5/29/2026 | $45.07 | $45.56 | $44.03 | $45.07 | 687,100 |
| 5/28/2026 | $45.31 | $46.24 | $43.44 | $45.07 | 542,200 |
| 5/27/2026 | $44.80 | $46.30 | $44.80 | $45.73 | 653,403 |
| 5/26/2026 | $43.17 | $44.91 | $43.12 | $44.76 | 506,303 |
| 5/22/2026 | $41.69 | $43.98 | $41.69 | $43.70 | 680,700 |
| 5/21/2026 | $41.82 | $41.98 | $40.32 | $41.72 | 551,900 |
| 5/20/2026 | $41.67 | $42.53 | $40.92 | $42.33 | 532,130 |
| 5/19/2026 | $41.39 | $42.55 | $40.97 | $41.95 | 518,547 |
| 5/18/2026 | $40.62 | $41.72 | $40.31 | $41.16 | 504,300 |
| 5/15/2026 | $40.45 | $41.04 | $40.39 | $40.51 | 510,700 |
| 5/14/2026 | $40.75 | $41.31 | $40.05 | $40.62 | 508,744 |