ZIM(ZIM)
ZIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.11 | $25.40 | $24.75 | $25.16 | 1.32M |
| 5/19/2026 | $25.74 | $25.75 | $25.50 | $25.55 | 779,900 |
| 5/18/2026 | $25.88 | $25.97 | $25.57 | $25.64 | 907,572 |
| 5/15/2026 | $25.67 | $25.81 | $25.44 | $25.57 | 645,600 |
| 5/14/2026 | $25.83 | $25.98 | $25.58 | $25.68 | 851,408 |
| 5/13/2026 | $25.85 | $26.05 | $25.70 | $25.75 | 1.08M |
| 5/12/2026 | $25.66 | $26.02 | $25.60 | $25.75 | 1.71M |
| 5/11/2026 | $26.61 | $26.84 | $26.41 | $26.47 | 786,200 |
| 5/8/2026 | $26.31 | $26.83 | $26.31 | $26.61 | 859,518 |
| 5/7/2026 | $27.81 | $27.81 | $26.09 | $26.09 | 2.11M |
| 5/6/2026 | $27.21 | $28.13 | $26.70 | $27.84 | 3.37M |
| 5/5/2026 | $25.92 | $29.30 | $25.55 | $28.55 | 8.48M |
| 5/4/2026 | $26.25 | $26.28 | $26.01 | $26.07 | 782,148 |
| 5/1/2026 | $26.92 | $26.99 | $26.28 | $26.28 | 1.05M |
| 4/30/2026 | $26.11 | $26.45 | $26.05 | $26.44 | 887,300 |
| 4/29/2026 | $26.05 | $26.07 | $25.70 | $26.01 | 933,316 |
| 4/28/2026 | $26.15 | $26.15 | $25.77 | $26.05 | 926,348 |
| 4/27/2026 | $25.99 | $26.15 | $25.99 | $26.09 | 930,037 |
| 4/24/2026 | $26.10 | $26.16 | $25.92 | $25.93 | 854,538 |
| 4/23/2026 | $26.45 | $26.53 | $25.95 | $26.08 | 988,918 |
| 4/22/2026 | $26.48 | $26.55 | $26.21 | $26.41 | 1.06M |
| 4/21/2026 | $26.58 | $26.79 | $26.16 | $26.24 | 1.07M |
| 4/20/2026 | $26.90 | $27.00 | $26.47 | $26.56 | 1.11M |
| 4/17/2026 | $26.88 | $27.27 | $26.87 | $27.01 | 1.28M |
| 4/16/2026 | $26.90 | $27.08 | $26.75 | $26.95 | 1.63M |
| 4/15/2026 | $26.50 | $26.74 | $26.45 | $26.70 | 1.04M |
| 4/14/2026 | $26.50 | $26.67 | $26.33 | $26.39 | 1.26M |
| 4/13/2026 | $26.30 | $26.53 | $26.24 | $26.53 | 918,471 |
| 4/10/2026 | $26.20 | $26.41 | $26.12 | $26.39 | 895,800 |
| 4/9/2026 | $26.46 | $26.69 | $26.23 | $26.40 | 1.03M |
| 4/8/2026 | $26.88 | $26.88 | $26.30 | $26.45 | 1.54M |
| 4/7/2026 | $26.26 | $26.38 | $26.06 | $26.30 | 1.26M |
| 4/6/2026 | $26.44 | $26.54 | $26.00 | $26.30 | 1.30M |
| 4/2/2026 | $25.79 | $26.54 | $25.77 | $26.30 | 1.42M |
| 4/1/2026 | $26.50 | $26.61 | $25.92 | $25.95 | 1.89M |
| 3/31/2026 | $26.03 | $26.49 | $26.02 | $26.35 | 1.52M |
| 3/30/2026 | $26.15 | $26.37 | $25.80 | $25.88 | 1.49M |
| 3/27/2026 | $26.12 | $26.28 | $25.94 | $26.19 | 1.62M |
| 3/26/2026 | $26.70 | $26.88 | $26.23 | $26.25 | 1.67M |
| 3/25/2026 | $26.43 | $26.49 | $26.12 | $26.44 | 1.30M |
| 3/24/2026 | $25.94 | $26.51 | $25.93 | $26.46 | 1.80M |
| 3/23/2026 | $26.16 | $26.42 | $25.90 | $25.92 | 1.91M |
| 3/20/2026 | $26.27 | $26.35 | $25.78 | $25.88 | 2.68M |
| 3/19/2026 | $26.76 | $27.47 | $26.76 | $26.96 | 2.51M |
| 3/18/2026 | $27.55 | $27.83 | $27.11 | $27.14 | 1.77M |
| 3/17/2026 | $26.71 | $27.44 | $26.60 | $27.41 | 1.75M |
| 3/16/2026 | $26.96 | $27.15 | $26.35 | $26.72 | 3.11M |
| 3/13/2026 | $27.48 | $27.65 | $26.92 | $26.99 | 1.72M |
| 3/12/2026 | $27.85 | $27.95 | $27.11 | $27.20 | 3.32M |
| 3/11/2026 | $28.50 | $28.70 | $27.95 | $28.07 | 2.60M |
| 3/10/2026 | $29.13 | $29.16 | $28.64 | $28.92 | 1.62M |
| 3/9/2026 | $27.36 | $29.13 | $27.33 | $29.11 | 2.83M |
| 3/6/2026 | $28.00 | $28.37 | $27.80 | $27.81 | 1.84M |
| 3/5/2026 | $28.60 | $28.76 | $28.14 | $28.44 | 1.63M |
| 3/4/2026 | $28.08 | $28.86 | $27.99 | $28.85 | 2.45M |
| 3/3/2026 | $28.45 | $28.52 | $27.61 | $27.91 | 3.29M |
| 3/2/2026 | $28.62 | $28.93 | $28.26 | $28.83 | 2.74M |
| 2/27/2026 | $28.88 | $28.98 | $28.68 | $28.83 | 2.27M |
| 2/26/2026 | $29.00 | $29.17 | $28.77 | $28.86 | 1.56M |
| 2/25/2026 | $29.08 | $29.25 | $28.71 | $29.20 | 2.10M |
| 2/24/2026 | $29.05 | $29.21 | $28.86 | $29.08 | 4.16M |
| 2/23/2026 | $28.88 | $29.00 | $28.43 | $28.66 | 3.78M |
| 2/20/2026 | $29.05 | $29.34 | $28.56 | $29.27 | 3.47M |