ZPAL.SW(ZPAL.SW)
ZPAL.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $293.05 | $296.15 | $293.05 | $296.15 | 161 |
| 7/16/2026 | $300.00 | $303.15 | $300.00 | $303.15 | 92 |
| 7/15/2026 | $309.55 | $313.30 | $306.30 | $306.30 | 831 |
| 7/14/2026 | $302.75 | $312.00 | $297.95 | $312.00 | 614 |
| 7/13/2026 | $298.00 | $302.10 | $298.00 | $299.95 | 1,475 |
| 7/10/2026 | $300.00 | $304.00 | $300.00 | $304.00 | 1,707 |
| 7/9/2026 | $298.00 | $298.00 | $297.40 | $297.40 | 163 |
| 7/8/2026 | $302.15 | $302.15 | $289.00 | $289.75 | 311 |
| 7/7/2026 | $296.05 | $302.25 | $296.05 | $302.25 | 218 |
| 7/6/2026 | $297.80 | $300.75 | $297.80 | $300.75 | 149 |
| 7/3/2026 | $301.75 | $301.75 | $298.85 | $298.85 | 70 |
| 7/2/2026 | $287.75 | $299.60 | $286.65 | $298.85 | 691 |
| 7/1/2026 | $283.50 | $289.65 | $283.00 | $286.35 | 588 |
| 6/30/2026 | $293.10 | $293.10 | $288.00 | $288.00 | 689 |
| 6/29/2026 | $289.30 | $292.25 | $287.20 | $287.20 | 683 |
| 6/26/2026 | $285.50 | $287.15 | $285.50 | $287.15 | 474 |
| 6/25/2026 | $276.65 | $282.85 | $276.65 | $282.00 | 1,251 |
| 6/24/2026 | $290.00 | $290.25 | $279.70 | $280.70 | 2,174 |
| 6/23/2026 | $291.25 | $296.35 | $290.00 | $293.95 | 418 |
| 6/22/2026 | $303.80 | $303.80 | $298.95 | $298.95 | 169 |
| 6/19/2026 | $299.90 | $300.90 | $293.10 | $293.10 | 87 |
| 6/18/2026 | $309.60 | $309.60 | $300.60 | $302.45 | 89 |
| 6/17/2026 | $311.80 | $312.40 | $311.55 | $312.40 | 1,100 |
| 6/16/2026 | $314.05 | $319.50 | $313.80 | $315.05 | 7,106 |
| 6/15/2026 | $308.90 | $316.55 | $307.05 | $316.55 | 775 |
| 6/12/2026 | $304.10 | $307.70 | $298.05 | $298.05 | 550 |
| 6/11/2026 | $292.05 | $298.05 | $291.00 | $298.05 | 1,189 |
| 6/10/2026 | $285.00 | $294.45 | $285.00 | $291.45 | 4,375 |
| 6/9/2026 | $286.90 | $291.35 | $286.90 | $288.05 | 768 |
| 6/8/2026 | $290.00 | $290.20 | $281.00 | $285.70 | 2,243 |
| 6/5/2026 | $304.85 | $308.70 | $295.00 | $295.50 | 2,002 |
| 6/4/2026 | $305.00 | $306.70 | $303.05 | $304.85 | 680 |
| 6/3/2026 | $316.85 | $316.85 | $310.65 | $310.65 | 7,435 |
| 6/2/2026 | $322.00 | $322.00 | $314.75 | $319.75 | 312 |
| 6/1/2026 | $313.95 | $313.95 | $309.30 | $313.05 | 2,350 |
| 5/29/2026 | $317.20 | $321.00 | $311.00 | $313.30 | 8,464 |
| 5/28/2026 | $319.85 | $319.85 | $308.45 | $314.00 | 1,184 |
| 5/27/2026 | $316.10 | $318.15 | $315.65 | $318.15 | 603 |
| 5/26/2026 | $315.75 | $321.00 | $315.75 | $318.00 | 464 |
| 5/22/2026 | $316.40 | $318.60 | $311.00 | $311.05 | 812 |
| 5/21/2026 | $314.30 | $317.50 | $314.15 | $315.90 | 417 |
| 5/20/2026 | $316.65 | $320.85 | $314.20 | $314.20 | 710 |
| 5/19/2026 | $325.15 | $325.15 | $315.00 | $315.00 | 4,832 |
| 5/18/2026 | $325.25 | $330.05 | $322.75 | $328.75 | 2,841 |
| 5/15/2026 | $329.50 | $331.20 | $326.40 | $328.00 | 1,682 |
| 5/13/2026 | $343.75 | $345.00 | $343.60 | $344.95 | 454 |
| 5/12/2026 | $339.50 | $344.30 | $334.95 | $334.95 | 1,450 |
| 5/11/2026 | $341.00 | $346.00 | $338.95 | $346.00 | 551 |
| 5/8/2026 | $343.20 | $345.45 | $339.00 | $339.00 | 261 |
| 5/7/2026 | $353.25 | $357.05 | $345.30 | $345.30 | 607 |
| 5/6/2026 | $346.50 | $356.95 | $346.50 | $351.75 | 681 |
| 5/5/2026 | $344.40 | $350.90 | $344.40 | $346.50 | 252 |
| 5/4/2026 | $345.90 | $350.00 | $341.00 | $343.00 | 453 |
| 4/30/2026 | $343.45 | $347.95 | $341.00 | $343.35 | 649 |
| 4/29/2026 | $338.70 | $339.05 | $334.45 | $339.05 | 300 |
| 4/28/2026 | $339.15 | $341.00 | $333.75 | $335.75 | 2,409 |
| 4/27/2026 | $342.45 | $344.55 | $339.25 | $339.25 | 1,287 |
| 4/24/2026 | $338.90 | $341.00 | $338.90 | $341.00 | 709 |
| 4/23/2026 | $349.70 | $349.70 | $337.55 | $342.30 | 4,570 |
| 4/22/2026 | $359.00 | $359.95 | $355.00 | $355.30 | 124 |
| 4/21/2026 | $353.65 | $357.75 | $350.75 | $351.90 | 491 |
| 4/20/2026 | $357.80 | $357.80 | $353.00 | $355.35 | 1,480 |