Below are the 699 trading days of historical prices for ZETA.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 699 | NYSE | ZETA | Wed, Mar 20, 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 698 | NYSE | ZETA | Tue, Mar 19, 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 697 | NYSE | ZETA | Mon, Mar 18, 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 696 | NYSE | ZETA | Fri, Mar 15, 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 695 | NYSE | ZETA | Thu, Mar 14, 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 694 | NYSE | ZETA | Wed, Mar 13, 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 693 | NYSE | ZETA | Tue, Mar 12, 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 692 | NYSE | ZETA | Mon, Mar 11, 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 691 | NYSE | ZETA | Fri, Mar 8, 2024 | 10.30 | 10.39 | 10.16 | 10.20 | 690 | NYSE | ZETA | Thu, Mar 7, 2024 | 10.10 | 10.24 | 9.99 | 10.23 | 689 | NYSE | ZETA | Wed, Mar 6, 2024 | 10.23 | 10.24 | 10.00 | 10.03 | 688 | NYSE | ZETA | Tue, Mar 5, 2024 | 10.23 | 10.33 | 9.97 | 10.05 | 687 | NYSE | ZETA | Mon, Mar 4, 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 686 | NYSE | ZETA | Fri, Mar 1, 2024 | 10.30 | 10.50 | 10.19 | 10.33 | 685 | NYSE | ZETA | Thu, Feb 29, 2024 | 10.73 | 10.78 | 10.41 | 10.50 | 684 | NYSE | ZETA | Wed, Feb 28, 2024 | 10.76 | 10.94 | 10.35 | 10.60 | 683 | NYSE | ZETA | Tue, Feb 27, 2024 | 10.45 | 10.90 | 10.34 | 10.76 | 682 | NYSE | ZETA | Mon, Feb 26, 2024 | 10.22 | 10.43 | 10.16 | 10.33 | 681 | NYSE | ZETA | Fri, Feb 23, 2024 | 10.32 | 10.33 | 10.01 | 10.30 | 680 | NYSE | ZETA | Thu, Feb 22, 2024 | 10.30 | 10.41 | 10.18 | 10.36 | 679 | NYSE | ZETA | Wed, Feb 21, 2024 | 10.02 | 10.19 | 9.94 | 10.05 | 678 | NYSE | ZETA | Tue, Feb 20, 2024 | 10.14 | 10.23 | 9.93 | 10.22 | 677 | NYSE | ZETA | Fri, Feb 16, 2024 | 10.24 | 10.39 | 10.11 | 10.33 | 676 | NYSE | ZETA | Thu, Feb 15, 2024 | 10.35 | 10.37 | 10.09 | 10.24 | 675 | NYSE | ZETA | Wed, Feb 14, 2024 | 9.89 | 10.25 | 9.75 | 10.20 | 674 | NYSE | ZETA | Tue, Feb 13, 2024 | 9.67 | 9.96 | 9.35 | 9.73 | 673 | NYSE | ZETA | Mon, Feb 12, 2024 | 9.97 | 10.23 | 9.93 | 10.17 | 672 | NYSE | ZETA | Fri, Feb 9, 2024 | 9.95 | 10.31 | 9.92 | 9.99 | 671 | NYSE | ZETA | Thu, Feb 8, 2024 | 9.60 | 9.87 | 9.53 | 9.77 | 670 | NYSE | ZETA | Wed, Feb 7, 2024 | 9.79 | 9.80 | 9.48 | 9.61 | 669 | NYSE | ZETA | Tue, Feb 6, 2024 | 9.65 | 9.78 | 9.61 | 9.73 | 668 | NYSE | ZETA | Mon, Feb 5, 2024 | 9.75 | 9.85 | 9.60 | 9.64 | 667 | NYSE | ZETA | Fri, Feb 2, 2024 | 9.75 | 9.97 | 9.69 | 9.86 | 666 | NYSE | ZETA | Thu, Feb 1, 2024 | 9.91 | 9.99 | 9.64 | 9.95 | 665 | NYSE | ZETA | Wed, Jan 31, 2024 | 9.87 | 9.96 | 9.67 | 9.68 | 664 | NYSE | ZETA | Tue, Jan 30, 2024 | 10.00 | 10.00 | 9.87 | 9.94 | 663 | NYSE | ZETA | Mon, Jan 29, 2024 | 9.94 | 10.04 | 9.86 | 9.99 | 662 | NYSE | ZETA | Fri, Jan 26, 2024 | 9.86 | 10.08 | 9.86 | 9.92 | 661 | NYSE | ZETA | Thu, Jan 25, 2024 | 10.03 | 10.15 | 9.74 | 9.86 | 660 | NYSE | ZETA | Wed, Jan 24, 2024 | 10.10 | 10.12 | 9.82 | 9.87 | 659 | NYSE | ZETA | Tue, Jan 23, 2024 | 9.91 | 10.03 | 9.73 | 9.97 | 658 | NYSE | ZETA | Mon, Jan 22, 2024 | 9.86 | 10.05 | 9.72 | 9.80 | 657 | NYSE | ZETA | Fri, Jan 19, 2024 | 9.78 | 9.82 | 9.45 | 9.76 | 656 | NYSE | ZETA | Thu, Jan 18, 2024 | 9.23 | 9.69 | 9.23 | 9.66 | 655 | NYSE | ZETA | Wed, Jan 17, 2024 | 9.12 | 9.16 | 8.76 | 9.11 | 654 | NYSE | ZETA | Tue, Jan 16, 2024 | 9.55 | 9.57 | 9.18 | 9.36 | 653 | NYSE | ZETA | Fri, Jan 12, 2024 | 9.34 | 9.72 | 9.28 | 9.65 | 652 | NYSE | ZETA | Thu, Jan 11, 2024 | 9.18 | 9.32 | 9.08 | 9.29 | 651 | NYSE | ZETA | Wed, Jan 10, 2024 | 8.57 | 9.16 | 8.49 | 9.13 | 650 | NYSE | ZETA | Tue, Jan 9, 2024 | 8.49 | 8.72 | 8.47 | 8.55 | 649 | NYSE | ZETA | Mon, Jan 8, 2024 | 8.20 | 8.65 | 8.15 | 8.62 | 648 | NYSE | ZETA | Fri, Jan 5, 2024 | 7.95 | 8.15 | 7.92 | 8.13 | 647 | NYSE | ZETA | Thu, Jan 4, 2024 | 8.00 | 8.12 | 7.84 | 8.04 | 646 | NYSE | ZETA | Wed, Jan 3, 2024 | 8.26 | 8.31 | 7.89 | 7.95 | 645 | NYSE | ZETA | Tue, Jan 2, 2024 | 8.60 | 8.64 | 8.26 | 8.40 | 644 | NYSE | ZETA | Fri, Dec 29, 2023 | 8.86 | 8.96 | 8.81 | 8.82 | 643 | NYSE | ZETA | Thu, Dec 28, 2023 | 8.90 | 9.00 | 8.82 | 8.86 | 642 | NYSE | ZETA | Wed, Dec 27, 2023 | 9.01 | 9.01 | 8.92 | 8.94 | 641 | NYSE | ZETA | Tue, Dec 26, 2023 | 8.97 | 9.01 | 8.85 | 8.99 | 640 | NYSE | ZETA | Fri, Dec 22, 2023 | 8.79 | 9.00 | 8.74 | 8.96 | 639 | NYSE | ZETA | Thu, Dec 21, 2023 | 8.75 | 8.82 | 8.52 | 8.72 | 638 | NYSE | ZETA | Wed, Dec 20, 2023 | 8.93 | 9.00 | 8.62 | 8.63 | 637 | NYSE | ZETA | Tue, Dec 19, 2023 | 8.66 | 9.24 | 8.55 | 8.98 | 636 | NYSE | ZETA | Mon, Dec 18, 2023 | 8.50 | 8.59 | 8.34 | 8.55 | 635 | NYSE | ZETA | Fri, Dec 15, 2023 | 8.59 | 8.78 | 8.45 | 8.55 | 634 | NYSE | ZETA | Thu, Dec 14, 2023 | 8.71 | 8.95 | 8.54 | 8.59 | 633 | NYSE | ZETA | Wed, Dec 13, 2023 | 8.10 | 8.87 | 8.03 | 8.58 | 632 | NYSE | ZETA | Tue, Dec 12, 2023 | 7.75 | 8.07 | 7.65 | 8.07 | 631 | NYSE | ZETA | Mon, Dec 11, 2023 | 7.89 | 7.90 | 7.67 | 7.76 | 630 | NYSE | ZETA | Fri, Dec 8, 2023 | 7.78 | 7.93 | 7.76 | 7.90 | 629 | NYSE | ZETA | Thu, Dec 7, 2023 | 8.10 | 8.10 | 7.65 | 7.83 | 628 | NYSE | ZETA | Wed, Dec 6, 2023 | 8.39 | 8.43 | 8.08 | 8.10 | 627 | NYSE | ZETA | Tue, Dec 5, 2023 | 8.30 | 8.43 | 8.16 | 8.35 | 626 | NYSE | ZETA | Mon, Dec 4, 2023 | 8.37 | 8.59 | 8.26 | 8.41 | 625 | NYSE | ZETA | Fri, Dec 1, 2023 | 8.15 | 8.54 | 8.01 | 8.44 | 624 | NYSE | ZETA | Thu, Nov 30, 2023 | 8.35 | 8.40 | 8.02 | 8.17 | 623 | NYSE | ZETA | Wed, Nov 29, 2023 | 8.56 | 8.68 | 8.19 | 8.24 | 622 | NYSE | ZETA | Tue, Nov 28, 2023 | 8.59 | 8.85 | 8.53 | 8.53 | 621 | NYSE | ZETA | Mon, Nov 27, 2023 | 8.62 | 8.70 | 8.58 | 8.65 | 620 | NYSE | ZETA | Fri, Nov 24, 2023 | 8.61 | 8.71 | 8.53 | 8.67 | 619 | NYSE | ZETA | Wed, Nov 22, 2023 | 8.62 | 8.68 | 8.55 | 8.66 | 618 | NYSE | ZETA | Tue, Nov 21, 2023 | 8.49 | 8.55 | 8.33 | 8.53 | 617 | NYSE | ZETA | Mon, Nov 20, 2023 | 8.44 | 8.71 | 8.42 | 8.58 | 616 | NYSE | ZETA | Fri, Nov 17, 2023 | 8.43 | 8.54 | 8.36 | 8.47 | 615 | NYSE | ZETA | Thu, Nov 16, 2023 | 8.64 | 8.65 | 8.34 | 8.43 | 614 | NYSE | ZETA | Wed, Nov 15, 2023 | 8.56 | 8.90 | 8.53 | 8.70 | 613 | NYSE | ZETA | Tue, Nov 14, 2023 | 8.44 | 8.61 | 8.36 | 8.54 | 612 | NYSE | ZETA | Mon, Nov 13, 2023 | 8.17 | 8.27 | 8.03 | 8.17 | 611 | NYSE | ZETA | Fri, Nov 10, 2023 | 8.24 | 8.34 | 8.10 | 8.24 | 610 | NYSE | ZETA | Thu, Nov 9, 2023 | 8.52 | 8.53 | 8.13 | 8.16 | 609 | NYSE | ZETA | Wed, Nov 8, 2023 | 8.47 | 8.50 | 8.35 | 8.41 | 608 | NYSE | ZETA | Tue, Nov 7, 2023 | 8.24 | 8.68 | 8.06 | 8.44 | 607 | NYSE | ZETA | Mon, Nov 6, 2023 | 8.32 | 8.32 | 8.05 | 8.13 | 606 | NYSE | ZETA | Fri, Nov 3, 2023 | 8.15 | 8.53 | 8.06 | 8.45 | 605 | NYSE | ZETA | Thu, Nov 2, 2023 | 8.03 | 8.18 | 7.63 | 8.10 | 604 | NYSE | ZETA | Wed, Nov 1, 2023 | 7.73 | 7.79 | 7.58 | 7.73 | 603 | NYSE | ZETA | Tue, Oct 31, 2023 | 7.60 | 7.81 | 7.50 | 7.80 | 602 | NYSE | ZETA | Mon, Oct 30, 2023 | 7.75 | 7.77 | 7.38 | 7.57 | 601 | NYSE | ZETA | Fri, Oct 27, 2023 | 7.80 | 7.91 | 7.60 | 7.66 | 600 | NYSE | ZETA | Thu, Oct 26, 2023 | 7.62 | 7.76 | 7.45 | 7.67 | 599 | NYSE | ZETA | Wed, Oct 25, 2023 | 8.02 | 8.11 | 7.60 | 7.60 | 598 | NYSE | ZETA | Tue, Oct 24, 2023 | 7.92 | 8.16 | 7.86 | 8.14 | 597 | NYSE | ZETA | Mon, Oct 23, 2023 | 8.26 | 8.26 | 7.81 | 7.81 | 596 | NYSE | ZETA | Fri, Oct 20, 2023 | 8.69 | 8.69 | 8.37 | 8.38 | 595 | NYSE | ZETA | Thu, Oct 19, 2023 | 8.83 | 8.84 | 8.54 | 8.75 | 594 | NYSE | ZETA | Wed, Oct 18, 2023 | 8.93 | 8.97 | 8.79 | 8.81 | 593 | NYSE | ZETA | Tue, Oct 17, 2023 | 8.66 | 9.02 | 8.57 | 9.00 | 592 | NYSE | ZETA | Mon, Oct 16, 2023 | 8.62 | 8.87 | 8.58 | 8.78 | 591 | NYSE | ZETA | Fri, Oct 13, 2023 | 8.70 | 8.70 | 8.44 | 8.54 | 590 | NYSE | ZETA | Thu, Oct 12, 2023 | 8.73 | 8.82 | 8.62 | 8.72 | 589 | NYSE | ZETA | Wed, Oct 11, 2023 | 8.75 | 8.84 | 8.63 | 8.75 | 588 | NYSE | ZETA | Tue, Oct 10, 2023 | 8.74 | 8.92 | 8.66 | 8.77 | 587 | NYSE | ZETA | Mon, Oct 9, 2023 | 8.37 | 8.81 | 8.28 | 8.77 | 586 | NYSE | ZETA | Fri, Oct 6, 2023 | 8.27 | 8.57 | 8.17 | 8.50 | 585 | NYSE | ZETA | Thu, Oct 5, 2023 | 8.06 | 8.40 | 8.03 | 8.38 | 584 | NYSE | ZETA | Wed, Oct 4, 2023 | 8.06 | 8.14 | 7.89 | 8.11 | 583 | NYSE | ZETA | Tue, Oct 3, 2023 | 8.07 | 8.21 | 7.95 | 8.02 | 582 | NYSE | ZETA | Mon, Oct 2, 2023 | 8.31 | 8.31 | 8.04 | 8.14 | 581 | NYSE | ZETA | Fri, Sep 29, 2023 | 8.14 | 8.37 | 7.99 | 8.35 | 580 | NYSE | ZETA | Thu, Sep 28, 2023 | 8.26 | 8.26 | 7.89 | 8.04 | 579 | NYSE | ZETA | Wed, Sep 27, 2023 | 8.07 | 8.24 | 7.95 | 8.01 | 578 | NYSE | ZETA | Tue, Sep 26, 2023 | 7.63 | 8.02 | 7.63 | 7.92 | 577 | NYSE | ZETA | Mon, Sep 25, 2023 | 7.74 | 7.94 | 7.65 | 7.80 | 576 | NYSE | ZETA | Fri, Sep 22, 2023 | 7.61 | 7.95 | 7.55 | 7.86 | 575 | NYSE | ZETA | Thu, Sep 21, 2023 | 7.95 | 7.98 | 7.54 | 7.56 | 574 | NYSE | ZETA | Wed, Sep 20, 2023 | 8.06 | 8.30 | 8.00 | 8.06 | 573 | NYSE | ZETA | Tue, Sep 19, 2023 | 7.88 | 8.01 | 7.85 | 7.99 | 572 | NYSE | ZETA | Mon, Sep 18, 2023 | 7.62 | 8.05 | 7.62 | 7.91 | 571 | NYSE | ZETA | Fri, Sep 15, 2023 | 7.71 | 7.84 | 7.62 | 7.82 | 570 | NYSE | ZETA | Thu, Sep 14, 2023 | 7.88 | 7.96 | 7.66 | 7.79 | 569 | NYSE | ZETA | Wed, Sep 13, 2023 | 7.86 | 7.93 | 7.71 | 7.83 | 568 | NYSE | ZETA | Tue, Sep 12, 2023 | 8.00 | 8.13 | 7.80 | 7.85 | 567 | NYSE | ZETA | Mon, Sep 11, 2023 | 8.17 | 8.23 | 7.99 | 8.14 | 566 | NYSE | ZETA | Fri, Sep 8, 2023 | 8.08 | 8.14 | 7.97 | 8.12 | 565 | NYSE | ZETA | Thu, Sep 7, 2023 | 8.23 | 8.27 | 7.94 | 8.03 | 564 | NYSE | ZETA | Wed, Sep 6, 2023 | 8.03 | 8.29 | 7.92 | 8.27 | 563 | NYSE | ZETA | Tue, Sep 5, 2023 | 7.62 | 8.01 | 7.50 | 8.00 | 562 | NYSE | ZETA | Fri, Sep 1, 2023 | 8.13 | 8.31 | 7.46 | 7.62 | 561 | NYSE | ZETA | Thu, Aug 31, 2023 | 7.98 | 8.28 | 7.97 | 8.13 | 560 | NYSE | ZETA | Wed, Aug 30, 2023 | 7.95 | 8.15 | 7.88 | 7.94 | 559 | NYSE | ZETA | Tue, Aug 29, 2023 | 7.80 | 8.04 | 7.72 | 8.02 | 558 | NYSE | ZETA | Mon, Aug 28, 2023 | 7.80 | 7.98 | 7.78 | 7.82 | 557 | NYSE | ZETA | Fri, Aug 25, 2023 | 7.68 | 7.85 | 7.63 | 7.74 | 556 | NYSE | ZETA | Thu, Aug 24, 2023 | 7.74 | 7.89 | 7.62 | 7.64 | 555 | NYSE | ZETA | Wed, Aug 23, 2023 | 7.51 | 7.80 | 7.42 | 7.74 | 554 | NYSE | ZETA | Tue, Aug 22, 2023 | 7.45 | 7.62 | 7.29 | 7.40 | 553 | NYSE | ZETA | Mon, Aug 21, 2023 | 7.68 | 7.76 | 7.24 | 7.28 | 552 | NYSE | ZETA | Fri, Aug 18, 2023 | 7.38 | 7.77 | 7.35 | 7.68 | 551 | NYSE | ZETA | Thu, Aug 17, 2023 | 7.71 | 7.75 | 7.48 | 7.49 | 550 | NYSE | ZETA | Wed, Aug 16, 2023 | 8.10 | 8.10 | 7.70 | 7.72 | 549 | NYSE | ZETA | Tue, Aug 15, 2023 | 7.96 | 8.15 | 7.91 | 8.09 | 548 | NYSE | ZETA | Mon, Aug 14, 2023 | 8.06 | 8.15 | 7.96 | 7.99 | 547 | NYSE | ZETA | Fri, Aug 11, 2023 | 8.10 | 8.22 | 8.01 | 8.17 | 546 | NYSE | ZETA | Thu, Aug 10, 2023 | 8.05 | 8.24 | 7.97 | 8.06 | 545 | NYSE | ZETA | Wed, Aug 9, 2023 | 8.31 | 8.31 | 7.86 | 7.91 | 544 | NYSE | ZETA | Tue, Aug 8, 2023 | 8.28 | 8.39 | 7.68 | 8.30 | 543 | NYSE | ZETA | Mon, Aug 7, 2023 | 9.34 | 9.43 | 8.34 | 8.42 | 542 | NYSE | ZETA | Fri, Aug 4, 2023 | 9.34 | 9.75 | 9.32 | 9.33 | 541 | NYSE | ZETA | Thu, Aug 3, 2023 | 9.37 | 9.52 | 8.82 | 9.50 | 540 | NYSE | ZETA | Wed, Aug 2, 2023 | 8.75 | 8.83 | 8.11 | 8.36 | 539 | NYSE | ZETA | Tue, Aug 1, 2023 | 9.16 | 9.22 | 8.92 | 8.95 | 538 | NYSE | ZETA | Mon, Jul 31, 2023 | 8.92 | 9.26 | 8.89 | 9.22 | 537 | NYSE | ZETA | Fri, Jul 28, 2023 | 8.87 | 8.94 | 8.69 | 8.85 | 536 | NYSE | ZETA | Thu, Jul 27, 2023 | 8.99 | 9.11 | 8.69 | 8.79 | 535 | NYSE | ZETA | Wed, Jul 26, 2023 | 8.77 | 8.95 | 8.73 | 8.82 | 534 | NYSE | ZETA | Tue, Jul 25, 2023 | 8.75 | 8.97 | 8.74 | 8.85 | 533 | NYSE | ZETA | Mon, Jul 24, 2023 | 9.00 | 9.06 | 8.64 | 8.69 | 532 | NYSE | ZETA | Fri, Jul 21, 2023 | 9.08 | 9.21 | 8.84 | 8.93 | 531 | NYSE | ZETA | Thu, Jul 20, 2023 | 9.22 | 9.33 | 8.85 | 8.97 | 530 | NYSE | ZETA | Wed, Jul 19, 2023 | 9.23 | 9.46 | 9.23 | 9.34 | 529 | NYSE | ZETA | Tue, Jul 18, 2023 | 9.20 | 9.40 | 9.04 | 9.23 | 528 | NYSE | ZETA | Mon, Jul 17, 2023 | 9.24 | 9.48 | 9.22 | 9.26 | 527 | NYSE | ZETA | Fri, Jul 14, 2023 | 8.94 | 9.22 | 8.87 | 9.20 | 526 | NYSE | ZETA | Thu, Jul 13, 2023 | 8.76 | 9.00 | 8.62 | 8.94 | 525 | NYSE | ZETA | Wed, Jul 12, 2023 | 8.80 | 9.00 | 8.68 | 8.70 | 524 | NYSE | ZETA | Tue, Jul 11, 2023 | 8.36 | 8.55 | 8.22 | 8.51 | 523 | NYSE | ZETA | Mon, Jul 10, 2023 | 8.04 | 8.30 | 7.98 | 8.29 | 522 | NYSE | ZETA | Fri, Jul 7, 2023 | 7.95 | 8.21 | 7.92 | 8.12 | 521 | NYSE | ZETA | Thu, Jul 6, 2023 | 7.95 | 8.10 | 7.79 | 7.98 | 520 | NYSE | ZETA | Wed, Jul 5, 2023 | 8.15 | 8.19 | 7.98 | 8.12 | 519 | NYSE | ZETA | Mon, Jul 3, 2023 | 8.48 | 8.55 | 7.95 | 8.14 | 518 | NYSE | ZETA | Fri, Jun 30, 2023 | 8.65 | 8.79 | 8.54 | 8.54 | 517 | NYSE | ZETA | Thu, Jun 29, 2023 | 8.50 | 8.78 | 8.47 | 8.65 | 516 | NYSE | ZETA | Wed, Jun 28, 2023 | 8.20 | 8.52 | 8.20 | 8.50 | 515 | NYSE | ZETA | Tue, Jun 27, 2023 | 8.27 | 8.36 | 8.10 | 8.17 | 514 | NYSE | ZETA | Mon, Jun 26, 2023 | 8.45 | 8.65 | 8.29 | 8.29 | 513 | NYSE | ZETA | Fri, Jun 23, 2023 | 8.43 | 8.58 | 8.43 | 8.48 | 512 | NYSE | ZETA | Thu, Jun 22, 2023 | 8.45 | 8.68 | 8.36 | 8.59 | 511 | NYSE | ZETA | Wed, Jun 21, 2023 | 8.84 | 8.90 | 8.50 | 8.50 | 510 | NYSE | ZETA | Tue, Jun 20, 2023 | 8.93 | 9.02 | 8.68 | 8.84 | 509 | NYSE | ZETA | Fri, Jun 16, 2023 | 9.25 | 9.29 | 9.00 | 9.05 | 508 | NYSE | ZETA | Thu, Jun 15, 2023 | 8.99 | 9.17 | 8.85 | 9.13 | 507 | NYSE | ZETA | Wed, Jun 14, 2023 | 9.24 | 9.28 | 8.92 | 9.03 | 506 | NYSE | ZETA | Tue, Jun 13, 2023 | 9.20 | 9.30 | 9.01 | 9.30 | 505 | NYSE | ZETA | Mon, Jun 12, 2023 | 8.97 | 9.17 | 8.93 | 9.13 | 504 | NYSE | ZETA | Fri, Jun 9, 2023 | 9.00 | 9.13 | 8.90 | 8.92 | 503 | NYSE | ZETA | Thu, Jun 8, 2023 | 8.88 | 8.98 | 8.74 | 8.97 | 502 | NYSE | ZETA | Wed, Jun 7, 2023 | 9.25 | 9.38 | 8.84 | 8.89 | 501 | NYSE | ZETA | Tue, Jun 6, 2023 | 8.75 | 9.24 | 8.73 | 9.15 | 500 | NYSE | ZETA | Mon, Jun 5, 2023 | 8.93 | 8.98 | 8.68 | 8.96 | 499 | NYSE | ZETA | Fri, Jun 2, 2023 | 8.96 | 9.03 | 8.78 | 8.96 | 498 | NYSE | ZETA | Thu, Jun 1, 2023 | 8.88 | 8.99 | 8.61 | 8.86 | 497 | NYSE | ZETA | Wed, May 31, 2023 | 8.70 | 9.03 | 8.61 | 9.02 | 496 | NYSE | ZETA | Tue, May 30, 2023 | 8.95 | 9.10 | 8.67 | 8.79 | 495 | NYSE | ZETA | Fri, May 26, 2023 | 8.63 | 8.99 | 8.63 | 8.81 | 494 | NYSE | ZETA | Thu, May 25, 2023 | 8.67 | 8.74 | 8.56 | 8.61 | 493 | NYSE | ZETA | Wed, May 24, 2023 | 8.69 | 8.78 | 8.50 | 8.58 | 492 | NYSE | ZETA | Tue, May 23, 2023 | 8.60 | 9.08 | 8.60 | 8.84 | 491 | NYSE | ZETA | Mon, May 22, 2023 | 8.33 | 8.79 | 8.21 | 8.62 | 490 | NYSE | ZETA | Fri, May 19, 2023 | 8.25 | 8.40 | 8.08 | 8.29 | 489 | NYSE | ZETA | Thu, May 18, 2023 | 8.38 | 8.48 | 8.18 | 8.25 | 488 | NYSE | ZETA | Wed, May 17, 2023 | 8.09 | 8.28 | 7.89 | 8.22 | 487 | NYSE | ZETA | Tue, May 16, 2023 | 8.14 | 8.35 | 8.08 | 8.08 | 486 | NYSE | ZETA | Mon, May 15, 2023 | 8.14 | 8.40 | 8.08 | 8.21 | 485 | NYSE | ZETA | Fri, May 12, 2023 | 8.30 | 8.33 | 8.05 | 8.13 | 484 | NYSE | ZETA | Thu, May 11, 2023 | 8.31 | 8.36 | 8.09 | 8.29 | 483 | NYSE | ZETA | Wed, May 10, 2023 | 8.31 | 8.53 | 8.25 | 8.40 | 482 | NYSE | ZETA | Tue, May 9, 2023 | 8.20 | 8.35 | 8.03 | 8.25 | 481 | NYSE | ZETA | Mon, May 8, 2023 | 8.36 | 8.43 | 8.03 | 8.27 | 480 | NYSE | ZETA | Fri, May 5, 2023 | 9.09 | 9.13 | 7.96 | 8.34 | 479 | NYSE | ZETA | Thu, May 4, 2023 | 9.18 | 9.39 | 8.79 | 9.18 | 478 | NYSE | ZETA | Wed, May 3, 2023 | 9.24 | 9.42 | 9.11 | 9.23 | 477 | NYSE | ZETA | Tue, May 2, 2023 | 9.85 | 9.86 | 9.21 | 9.24 | 476 | NYSE | ZETA | Mon, May 1, 2023 | 9.71 | 9.96 | 9.58 | 9.93 | 475 | NYSE | ZETA | Fri, Apr 28, 2023 | 9.87 | 10.22 | 9.55 | 9.71 | 474 | NYSE | ZETA | Thu, Apr 27, 2023 | 9.79 | 9.98 | 9.54 | 9.88 | 473 | NYSE | ZETA | Wed, Apr 26, 2023 | 9.82 | 9.99 | 9.70 | 9.75 | 472 | NYSE | ZETA | Tue, Apr 25, 2023 | 10.05 | 10.05 | 9.62 | 9.64 | 471 | NYSE | ZETA | Mon, Apr 24, 2023 | 10.30 | 10.42 | 10.12 | 10.17 | 470 | NYSE | ZETA | Fri, Apr 21, 2023 | 10.12 | 10.39 | 10.03 | 10.38 | 469 | NYSE | ZETA | Thu, Apr 20, 2023 | 10.14 | 10.56 | 10.06 | 10.18 | 468 | NYSE | ZETA | Wed, Apr 19, 2023 | 10.36 | 10.47 | 10.22 | 10.26 | 467 | NYSE | ZETA | Tue, Apr 18, 2023 | 10.55 | 10.71 | 10.34 | 10.34 | 466 | NYSE | ZETA | Mon, Apr 17, 2023 | 10.24 | 10.60 | 10.22 | 10.49 | 465 | NYSE | ZETA | Fri, Apr 14, 2023 | 10.26 | 10.36 | 10.03 | 10.20 | 464 | NYSE | ZETA | Thu, Apr 13, 2023 | 9.91 | 10.27 | 9.91 | 10.24 | 463 | NYSE | ZETA | Wed, Apr 12, 2023 | 10.31 | 10.50 | 9.81 | 9.82 | 462 | NYSE | ZETA | Tue, Apr 11, 2023 | 10.08 | 10.14 | 9.71 | 9.87 | 461 | NYSE | ZETA | Mon, Apr 10, 2023 | 9.99 | 10.25 | 9.82 | 10.19 | 460 | NYSE | ZETA | Thu, Apr 6, 2023 | 9.89 | 10.20 | 9.78 | 10.19 | 459 | NYSE | ZETA | Wed, Apr 5, 2023 | 10.57 | 10.57 | 9.60 | 9.92 | 458 | NYSE | ZETA | Tue, Apr 4, 2023 | 10.89 | 10.95 | 10.66 | 10.71 | 457 | NYSE | ZETA | Mon, Apr 3, 2023 | 10.75 | 10.91 | 10.50 | 10.82 | 456 | NYSE | ZETA | Fri, Mar 31, 2023 | 10.55 | 10.94 | 10.40 | 10.83 | 455 | NYSE | ZETA | Thu, Mar 30, 2023 | 10.66 | 10.74 | 10.49 | 10.55 | 454 | NYSE | ZETA | Wed, Mar 29, 2023 | 10.50 | 10.59 | 10.32 | 10.51 | 453 | NYSE | ZETA | Tue, Mar 28, 2023 | 10.40 | 10.50 | 10.28 | 10.42 | 452 | NYSE | ZETA | Mon, Mar 27, 2023 | 10.27 | 10.44 | 10.20 | 10.37 | 451 | NYSE | ZETA | Fri, Mar 24, 2023 | 10.12 | 10.27 | 10.01 | 10.25 | 450 | NYSE | ZETA | Thu, Mar 23, 2023 | 10.30 | 10.63 | 10.08 | 10.13 | 449 | NYSE | ZETA | Wed, Mar 22, 2023 | 10.06 | 10.52 | 9.90 | 10.22 | 448 | NYSE | ZETA | Tue, Mar 21, 2023 | 9.70 | 10.17 | 9.61 | 10.09 | 447 | NYSE | ZETA | Mon, Mar 20, 2023 | 9.86 | 9.89 | 9.42 | 9.54 | 446 | NYSE | ZETA | Fri, Mar 17, 2023 | 10.25 | 10.49 | 9.79 | 9.85 | 445 | NYSE | ZETA | Thu, Mar 16, 2023 | 10.03 | 10.42 | 9.74 | 10.34 | 444 | NYSE | ZETA | Wed, Mar 15, 2023 | 10.15 | 10.27 | 9.94 | 10.24 | 443 | NYSE | ZETA | Tue, Mar 14, 2023 | 10.44 | 10.60 | 10.22 | 10.33 | 442 | NYSE | ZETA | Mon, Mar 13, 2023 | 10.13 | 10.48 | 10.04 | 10.15 | 441 | NYSE | ZETA | Fri, Mar 10, 2023 | 10.54 | 10.67 | 10.16 | 10.23 | 440 | NYSE | ZETA | Thu, Mar 9, 2023 | 10.96 | 10.96 | 10.55 | 10.58 | 439 | NYSE | ZETA | Wed, Mar 8, 2023 | 10.93 | 11.14 | 10.83 | 10.92 | 438 | NYSE | ZETA | Tue, Mar 7, 2023 | 10.84 | 11.03 | 10.75 | 10.94 | 437 | NYSE | ZETA | Mon, Mar 6, 2023 | 11.02 | 11.12 | 10.76 | 10.84 | 436 | NYSE | ZETA | Fri, Mar 3, 2023 | 10.55 | 11.03 | 10.49 | 11.02 | 435 | NYSE | ZETA | Thu, Mar 2, 2023 | 10.07 | 10.67 | 10.00 | 10.47 | 434 | NYSE | ZETA | Wed, Mar 1, 2023 | 10.62 | 10.62 | 10.17 | 10.19 | 433 | NYSE | ZETA | Tue, Feb 28, 2023 | 10.89 | 10.90 | 10.44 | 10.61 | 432 | NYSE | ZETA | Mon, Feb 27, 2023 | 10.74 | 11.28 | 10.62 | 10.92 | 431 | NYSE | ZETA | Fri, Feb 24, 2023 | 9.80 | 10.75 | 9.60 | 10.70 | 430 | NYSE | ZETA | Thu, Feb 23, 2023 | 9.44 | 9.46 | 9.04 | 9.06 | 429 | NYSE | ZETA | Wed, Feb 22, 2023 | 9.22 | 9.34 | 9.11 | 9.20 | 428 | NYSE | ZETA | Tue, Feb 21, 2023 | 9.26 | 9.44 | 9.08 | 9.09 | 427 | NYSE | ZETA | Fri, Feb 17, 2023 | 9.75 | 9.75 | 9.44 | 9.52 | 426 | NYSE | ZETA | Thu, Feb 16, 2023 | 9.96 | 10.01 | 9.66 | 9.75 | 425 | NYSE | ZETA | Wed, Feb 15, 2023 | 9.80 | 10.48 | 9.71 | 10.23 | 424 | NYSE | ZETA | Tue, Feb 14, 2023 | 9.55 | 9.85 | 9.38 | 9.76 | 423 | NYSE | ZETA | Mon, Feb 13, 2023 | 8.73 | 9.65 | 8.54 | 9.62 | 422 | NYSE | ZETA | Fri, Feb 10, 2023 | 8.95 | 8.95 | 8.64 | 8.73 | 421 | NYSE | ZETA | Thu, Feb 9, 2023 | 9.76 | 9.76 | 9.03 | 9.04 | 420 | NYSE | ZETA | Wed, Feb 8, 2023 | 9.50 | 9.78 | 9.49 | 9.68 | 419 | NYSE | ZETA | Tue, Feb 7, 2023 | 9.29 | 9.67 | 9.10 | 9.65 | 418 | NYSE | ZETA | Mon, Feb 6, 2023 | 9.64 | 9.72 | 9.16 | 9.33 | 417 | NYSE | ZETA | Fri, Feb 3, 2023 | 9.85 | 10.35 | 9.69 | 9.80 | 416 | NYSE | ZETA | Thu, Feb 2, 2023 | 9.47 | 10.21 | 9.36 | 10.06 | 415 | NYSE | ZETA | Wed, Feb 1, 2023 | 9.14 | 9.54 | 9.14 | 9.38 | 414 | NYSE | ZETA | Tue, Jan 31, 2023 | 9.15 | 9.36 | 9.02 | 9.08 | 413 | NYSE | ZETA | Mon, Jan 30, 2023 | 9.00 | 9.23 | 8.91 | 9.11 | 412 | NYSE | ZETA | Fri, Jan 27, 2023 | 8.77 | 9.14 | 8.69 | 9.11 | 411 | NYSE | ZETA | Thu, Jan 26, 2023 | 8.93 | 9.14 | 8.68 | 8.81 | 410 | NYSE | ZETA | Wed, Jan 25, 2023 | 8.77 | 8.92 | 8.55 | 8.85 | 409 | NYSE | ZETA | Tue, Jan 24, 2023 | 8.93 | 9.23 | 8.79 | 8.98 | 408 | NYSE | ZETA | Mon, Jan 23, 2023 | 8.69 | 9.02 | 8.62 | 8.96 | 407 | NYSE | ZETA | Fri, Jan 20, 2023 | 8.73 | 8.73 | 8.56 | 8.68 | 406 | NYSE | ZETA | Thu, Jan 19, 2023 | 8.48 | 8.76 | 8.41 | 8.69 | 405 | NYSE | ZETA | Wed, Jan 18, 2023 | 8.70 | 9.00 | 8.55 | 8.55 | 404 | NYSE | ZETA | Tue, Jan 17, 2023 | 8.79 | 8.83 | 8.53 | 8.65 | 403 | NYSE | ZETA | Fri, Jan 13, 2023 | 8.53 | 8.88 | 8.40 | 8.87 | 402 | NYSE | ZETA | Thu, Jan 12, 2023 | 8.70 | 8.88 | 8.47 | 8.65 | 401 | NYSE | ZETA | Wed, Jan 11, 2023 | 8.58 | 8.81 | 8.53 | 8.81 | 400 | NYSE | ZETA | Tue, Jan 10, 2023 | 8.63 | 8.80 | 8.47 | 8.54 | 399 | NYSE | ZETA | Mon, Jan 9, 2023 | 8.26 | 8.77 | 8.26 | 8.66 | 398 | NYSE | ZETA | Fri, Jan 6, 2023 | 8.24 | 8.44 | 8.06 | 8.14 | 397 | NYSE | ZETA | Thu, Jan 5, 2023 | 8.48 | 8.48 | 8.04 | 8.07 | 396 | NYSE | ZETA | Wed, Jan 4, 2023 | 8.47 | 8.60 | 8.33 | 8.55 | 395 | NYSE | ZETA | Tue, Jan 3, 2023 | 8.20 | 8.38 | 8.14 | 8.34 | 394 | NYSE | ZETA | Fri, Dec 30, 2022 | 7.96 | 8.19 | 7.96 | 8.17 | 393 | NYSE | ZETA | Thu, Dec 29, 2022 | 8.00 | 8.16 | 7.86 | 8.13 | 392 | NYSE | ZETA | Wed, Dec 28, 2022 | 8.03 | 8.13 | 7.83 | 7.88 | 391 | NYSE | ZETA | Tue, Dec 27, 2022 | 8.19 | 8.19 | 7.85 | 8.04 | 390 | NYSE | ZETA | Fri, Dec 23, 2022 | 8.50 | 8.53 | 8.18 | 8.21 | 389 | NYSE | ZETA | Thu, Dec 22, 2022 | 8.46 | 8.56 | 8.32 | 8.53 | 388 | NYSE | ZETA | Wed, Dec 21, 2022 | 8.68 | 8.79 | 8.37 | 8.62 | 387 | NYSE | ZETA | Tue, Dec 20, 2022 | 8.13 | 8.67 | 8.04 | 8.63 | 386 | NYSE | ZETA | Mon, Dec 19, 2022 | 8.63 | 8.63 | 8.13 | 8.16 | 385 | NYSE | ZETA | Fri, Dec 16, 2022 | 8.50 | 8.80 | 8.47 | 8.60 | 384 | NYSE | ZETA | Thu, Dec 15, 2022 | 8.86 | 8.95 | 8.47 | 8.58 | 383 | NYSE | ZETA | Wed, Dec 14, 2022 | 9.11 | 9.26 | 8.86 | 9.03 | 382 | NYSE | ZETA | Tue, Dec 13, 2022 | 9.50 | 9.61 | 9.01 | 9.18 | 381 | NYSE | ZETA | Mon, Dec 12, 2022 | 8.90 | 9.43 | 8.89 | 9.27 | 380 | NYSE | ZETA | Fri, Dec 9, 2022 | 8.42 | 9.09 | 8.33 | 8.92 | 379 | NYSE | ZETA | Thu, Dec 8, 2022 | 8.16 | 8.33 | 8.12 | 8.32 | 378 | NYSE | ZETA | Wed, Dec 7, 2022 | 8.06 | 8.30 | 8.06 | 8.11 | 377 | NYSE | ZETA | Tue, Dec 6, 2022 | 8.18 | 8.24 | 8.01 | 8.10 | 376 | NYSE | ZETA | Mon, Dec 5, 2022 | 8.77 | 8.80 | 8.19 | 8.21 | 375 | NYSE | ZETA | Fri, Dec 2, 2022 | 8.48 | 8.78 | 8.35 | 8.78 | 374 | NYSE | ZETA | Thu, Dec 1, 2022 | 8.37 | 8.81 | 8.20 | 8.78 | 373 | NYSE | ZETA | Wed, Nov 30, 2022 | 8.57 | 8.65 | 8.27 | 8.38 | 372 | NYSE | ZETA | Tue, Nov 29, 2022 | 8.51 | 8.62 | 8.41 | 8.53 | 371 | NYSE | ZETA | Mon, Nov 28, 2022 | 8.45 | 8.54 | 8.29 | 8.47 | 370 | NYSE | ZETA | Fri, Nov 25, 2022 | 8.50 | 8.56 | 8.36 | 8.53 | 369 | NYSE | ZETA | Wed, Nov 23, 2022 | 8.37 | 8.53 | 8.27 | 8.50 | 368 | NYSE | ZETA | Tue, Nov 22, 2022 | 8.11 | 8.39 | 7.79 | 8.33 | 367 | NYSE | ZETA | Mon, Nov 21, 2022 | 8.23 | 8.27 | 8.02 | 8.21 | 366 | NYSE | ZETA | Fri, Nov 18, 2022 | 8.71 | 8.71 | 8.29 | 8.32 | 365 | NYSE | ZETA | Thu, Nov 17, 2022 | 8.48 | 8.79 | 8.43 | 8.54 | 364 | NYSE | ZETA | Wed, Nov 16, 2022 | 8.54 | 8.82 | 8.50 | 8.76 | 363 | NYSE | ZETA | Tue, Nov 15, 2022 | 9.06 | 9.23 | 8.65 | 8.66 | 362 | NYSE | ZETA | Mon, Nov 14, 2022 | 8.65 | 9.04 | 8.48 | 8.93 | 361 | NYSE | ZETA | Fri, Nov 11, 2022 | 8.60 | 8.86 | 8.36 | 8.77 | 360 | NYSE | ZETA | Thu, Nov 10, 2022 | 8.31 | 8.53 | 8.25 | 8.48 | 359 | NYSE | ZETA | Wed, Nov 9, 2022 | 8.20 | 8.20 | 7.84 | 7.90 | 358 | NYSE | ZETA | Tue, Nov 8, 2022 | 8.27 | 8.45 | 7.96 | 8.28 | 357 | NYSE | ZETA | Mon, Nov 7, 2022 | 8.24 | 8.30 | 7.83 | 8.17 | 356 | NYSE | ZETA | Fri, Nov 4, 2022 | 8.74 | 8.77 | 8.03 | 8.30 | 355 | NYSE | ZETA | Thu, Nov 3, 2022 | 8.10 | 8.59 | 8.07 | 8.58 | 354 | NYSE | ZETA | Wed, Nov 2, 2022 | 8.41 | 8.80 | 7.77 | 8.06 | 353 | NYSE | ZETA | Tue, Nov 1, 2022 | 8.50 | 8.86 | 8.31 | 8.37 | 352 | NYSE | ZETA | Mon, Oct 31, 2022 | 8.20 | 8.46 | 7.91 | 8.34 | 351 | NYSE | ZETA | Fri, Oct 28, 2022 | 7.89 | 8.31 | 7.83 | 8.28 | 350 | NYSE | ZETA | Thu, Oct 27, 2022 | 7.87 | 8.14 | 7.78 | 8.03 | 349 | NYSE | ZETA | Wed, Oct 26, 2022 | 7.90 | 8.16 | 7.65 | 7.79 | 348 | NYSE | ZETA | Tue, Oct 25, 2022 | 7.74 | 8.06 | 7.60 | 7.99 | 347 | NYSE | ZETA | Mon, Oct 24, 2022 | 7.58 | 7.68 | 7.13 | 7.64 | 346 | NYSE | ZETA | Fri, Oct 21, 2022 | 7.44 | 7.72 | 7.21 | 7.64 | 345 | NYSE | ZETA | Thu, Oct 20, 2022 | 7.33 | 7.70 | 7.30 | 7.47 | 344 | NYSE | ZETA | Wed, Oct 19, 2022 | 7.04 | 7.37 | 6.93 | 7.36 | 343 | NYSE | ZETA | Tue, Oct 18, 2022 | 7.41 | 7.57 | 6.92 | 7.06 | 342 | NYSE | ZETA | Mon, Oct 17, 2022 | 6.92 | 7.51 | 6.92 | 7.21 | 341 | NYSE | ZETA | Fri, Oct 14, 2022 | 7.30 | 7.38 | 6.70 | 6.72 | 340 | NYSE | ZETA | Thu, Oct 13, 2022 | 6.67 | 7.41 | 6.36 | 7.19 | 339 | NYSE | ZETA | Wed, Oct 12, 2022 | 6.76 | 7.01 | 6.63 | 6.98 | 338 | NYSE | ZETA | Tue, Oct 11, 2022 | 6.80 | 6.92 | 6.32 | 6.77 | 337 | NYSE | ZETA | Mon, Oct 10, 2022 | 7.07 | 7.09 | 6.80 | 6.89 | 336 | NYSE | ZETA | Fri, Oct 7, 2022 | 7.16 | 7.41 | 6.98 | 7.04 | 335 | NYSE | ZETA | Thu, Oct 6, 2022 | 7.41 | 7.67 | 7.26 | 7.35 | 334 | NYSE | ZETA | Wed, Oct 5, 2022 | 7.12 | 7.45 | 7.11 | 7.41 | 333 | NYSE | ZETA | Tue, Oct 4, 2022 | 6.88 | 7.35 | 6.72 | 7.32 | 332 | NYSE | ZETA | Mon, Oct 3, 2022 | 6.70 | 6.76 | 6.37 | 6.68 | 331 | NYSE | ZETA | Fri, Sep 30, 2022 | 6.43 | 6.82 | 6.43 | 6.61 | 330 | NYSE | ZETA | Thu, Sep 29, 2022 | 6.60 | 6.79 | 6.34 | 6.53 | 329 | NYSE | ZETA | Wed, Sep 28, 2022 | 6.56 | 6.98 | 6.36 | 6.81 | 328 | NYSE | ZETA | Tue, Sep 27, 2022 | 6.32 | 6.44 | 6.20 | 6.40 | 327 | NYSE | ZETA | Mon, Sep 26, 2022 | 6.07 | 6.56 | 6.07 | 6.16 | 326 | NYSE | ZETA | Fri, Sep 23, 2022 | 6.01 | 6.15 | 5.78 | 6.08 | 325 | NYSE | ZETA | Thu, Sep 22, 2022 | 6.39 | 6.51 | 5.96 | 6.16 | 324 | NYSE | ZETA | Wed, Sep 21, 2022 | 6.40 | 6.77 | 6.26 | 6.48 | 323 | NYSE | ZETA | Tue, Sep 20, 2022 | 6.47 | 6.61 | 6.32 | 6.38 | 322 | NYSE | ZETA | Mon, Sep 19, 2022 | 6.49 | 6.74 | 6.49 | 6.58 | 321 | NYSE | ZETA | Fri, Sep 16, 2022 | 6.80 | 6.92 | 6.52 | 6.73 | 320 | NYSE | ZETA | Thu, Sep 15, 2022 | 7.55 | 7.81 | 7.00 | 7.02 | 319 | NYSE | ZETA | Wed, Sep 14, 2022 | 7.72 | 7.90 | 7.61 | 7.79 | 318 | NYSE | ZETA | Tue, Sep 13, 2022 | 7.40 | 7.85 | 7.17 | 7.71 | 317 | NYSE | ZETA | Mon, Sep 12, 2022 | 7.73 | 7.99 | 7.72 | 7.90 | 316 | NYSE | ZETA | Fri, Sep 9, 2022 | 7.50 | 7.86 | 7.48 | 7.66 | 315 | NYSE | ZETA | Thu, Sep 8, 2022 | 6.85 | 7.47 | 6.82 | 7.44 | 314 | NYSE | ZETA | Wed, Sep 7, 2022 | 6.92 | 7.13 | 6.92 | 7.01 | 313 | NYSE | ZETA | Tue, Sep 6, 2022 | 6.54 | 7.10 | 6.48 | 7.00 | 312 | NYSE | ZETA | Fri, Sep 2, 2022 | 6.32 | 6.64 | 6.23 | 6.39 | 311 | NYSE | ZETA | Thu, Sep 1, 2022 | 6.80 | 6.97 | 6.06 | 6.29 | 310 | NYSE | ZETA | Wed, Aug 31, 2022 | 6.95 | 7.14 | 6.92 | 7.00 | 309 | NYSE | ZETA | Tue, Aug 30, 2022 | 6.92 | 7.15 | 6.82 | 6.98 | 308 | NYSE | ZETA | Mon, Aug 29, 2022 | 6.30 | 6.96 | 6.30 | 6.91 | 307 | NYSE | ZETA | Fri, Aug 26, 2022 | 6.75 | 6.82 | 6.25 | 6.48 | 306 | NYSE | ZETA | Thu, Aug 25, 2022 | 6.62 | 6.92 | 6.60 | 6.80 | 305 | NYSE | ZETA | Wed, Aug 24, 2022 | 6.41 | 6.70 | 6.35 | 6.45 | 304 | NYSE | ZETA | Tue, Aug 23, 2022 | 6.36 | 6.59 | 6.29 | 6.35 | 303 | NYSE | ZETA | Mon, Aug 22, 2022 | 6.27 | 6.46 | 6.22 | 6.30 | 302 | NYSE | ZETA | Fri, Aug 19, 2022 | 6.86 | 6.86 | 6.36 | 6.46 | 301 | NYSE | ZETA | Thu, Aug 18, 2022 | 7.03 | 7.24 | 6.92 | 6.97 | 300 | NYSE | ZETA | Wed, Aug 17, 2022 | 7.13 | 7.26 | 6.98 | 7.12 | 299 | NYSE | ZETA | Tue, Aug 16, 2022 | 7.06 | 7.45 | 6.98 | 7.35 | 298 | NYSE | ZETA | Mon, Aug 15, 2022 | 7.46 | 7.61 | 6.89 | 7.14 | 297 | NYSE | ZETA | Fri, Aug 12, 2022 | 7.30 | 7.69 | 7.18 | 7.58 | 296 | NYSE | ZETA | Thu, Aug 11, 2022 | 7.19 | 7.50 | 7.03 | 7.16 | 295 | NYSE | ZETA | Wed, Aug 10, 2022 | 6.73 | 7.20 | 6.68 | 7.09 | 294 | NYSE | ZETA | Tue, Aug 9, 2022 | 6.85 | 6.90 | 6.59 | 6.63 | 293 | NYSE | ZETA | Mon, Aug 8, 2022 | 6.88 | 7.08 | 6.79 | 7.01 | 292 | NYSE | ZETA | Fri, Aug 5, 2022 | 6.39 | 7.20 | 6.39 | 6.89 | 291 | NYSE | ZETA | Thu, Aug 4, 2022 | 7.15 | 7.40 | 6.56 | 6.70 | 290 | NYSE | ZETA | Wed, Aug 3, 2022 | 5.60 | 6.24 | 5.50 | 6.22 | 289 | NYSE | ZETA | Tue, Aug 2, 2022 | 5.34 | 5.55 | 5.26 | 5.51 | 288 | NYSE | ZETA | Mon, Aug 1, 2022 | 5.12 | 5.70 | 5.01 | 5.50 | 287 | NYSE | ZETA | Fri, Jul 29, 2022 | 5.17 | 5.57 | 5.03 | 5.35 | 286 | NYSE | ZETA | Thu, Jul 28, 2022 | 5.23 | 5.30 | 4.99 | 5.17 | 285 | NYSE | ZETA | Wed, Jul 27, 2022 | 4.92 | 5.35 | 4.90 | 5.29 | 284 | NYSE | ZETA | Tue, Jul 26, 2022 | 5.25 | 5.25 | 4.81 | 4.82 | 283 | NYSE | ZETA | Mon, Jul 25, 2022 | 5.23 | 5.35 | 5.07 | 5.31 | 282 | NYSE | ZETA | Fri, Jul 22, 2022 | 5.55 | 5.55 | 5.12 | 5.26 | 281 | NYSE | ZETA | Thu, Jul 21, 2022 | 5.40 | 5.55 | 5.30 | 5.54 | 280 | NYSE | ZETA | Wed, Jul 20, 2022 | 4.92 | 5.58 | 4.92 | 5.45 | 279 | NYSE | ZETA | Tue, Jul 19, 2022 | 4.87 | 4.90 | 4.66 | 4.87 | 278 | NYSE | ZETA | Mon, Jul 18, 2022 | 4.54 | 4.82 | 4.50 | 4.72 | 277 | NYSE | ZETA | Fri, Jul 15, 2022 | 4.45 | 4.52 | 4.16 | 4.50 | 276 | NYSE | ZETA | Thu, Jul 14, 2022 | 4.50 | 4.50 | 4.30 | 4.40 | 275 | NYSE | ZETA | Wed, Jul 13, 2022 | 4.35 | 4.68 | 4.27 | 4.63 | 274 | NYSE | ZETA | Tue, Jul 12, 2022 | 4.69 | 4.85 | 4.28 | 4.44 | 273 | NYSE | ZETA | Mon, Jul 11, 2022 | 4.79 | 4.89 | 4.59 | 4.70 | 272 | NYSE | ZETA | Fri, Jul 8, 2022 | 4.68 | 5.08 | 4.61 | 4.91 | 271 | NYSE | ZETA | Thu, Jul 7, 2022 | 4.61 | 4.81 | 4.57 | 4.71 | 270 | NYSE | ZETA | Wed, Jul 6, 2022 | 4.51 | 4.65 | 4.42 | 4.54 | 269 | NYSE | ZETA | Tue, Jul 5, 2022 | 4.12 | 4.59 | 4.09 | 4.58 | 268 | NYSE | ZETA | Fri, Jul 1, 2022 | 4.51 | 4.59 | 4.24 | 4.27 | 267 | NYSE | ZETA | Thu, Jun 30, 2022 | 4.42 | 4.52 | 4.19 | 4.52 | 266 | NYSE | ZETA | Wed, Jun 29, 2022 | 4.69 | 4.80 | 4.42 | 4.49 | 265 | NYSE | ZETA | Tue, Jun 28, 2022 | 5.08 | 5.17 | 4.75 | 4.77 | 264 | NYSE | ZETA | Mon, Jun 27, 2022 | 5.46 | 5.52 | 5.05 | 5.06 | 263 | NYSE | ZETA | Fri, Jun 24, 2022 | 5.15 | 5.91 | 5.06 | 5.56 | 262 | NYSE | ZETA | Thu, Jun 23, 2022 | 4.91 | 5.07 | 4.79 | 5.05 | 261 | NYSE | ZETA | Wed, Jun 22, 2022 | 4.89 | 5.11 | 4.80 | 4.84 | 260 | NYSE | ZETA | Tue, Jun 21, 2022 | 5.30 | 5.47 | 5.01 | 5.02 | 259 | NYSE | ZETA | Fri, Jun 17, 2022 | 5.20 | 5.43 | 5.15 | 5.26 | 258 | NYSE | ZETA | Thu, Jun 16, 2022 | 5.47 | 5.60 | 5.12 | 5.20 | 257 | NYSE | ZETA | Wed, Jun 15, 2022 | 5.75 | 5.85 | 5.36 | 5.70 | 256 | NYSE | ZETA | Tue, Jun 14, 2022 | 5.71 | 5.84 | 5.37 | 5.69 | 255 | NYSE | ZETA | Mon, Jun 13, 2022 | 6.07 | 6.27 | 5.56 | 5.64 | 254 | NYSE | ZETA | Fri, Jun 10, 2022 | 6.68 | 6.69 | 5.95 | 6.40 | 253 | NYSE | ZETA | Thu, Jun 9, 2022 | 8.13 | 8.22 | 6.74 | 6.82 | 252 | NYSE | ZETA | Wed, Jun 8, 2022 | 8.29 | 8.67 | 8.24 | 8.39 | 251 | NYSE | ZETA | Tue, Jun 7, 2022 | 8.16 | 8.36 | 7.78 | 8.32 | 250 | NYSE | ZETA | Mon, Jun 6, 2022 | 8.86 | 9.14 | 8.21 | 8.21 | 249 | NYSE | ZETA | Fri, Jun 3, 2022 | 8.65 | 8.85 | 8.44 | 8.67 | 248 | NYSE | ZETA | Thu, Jun 2, 2022 | 7.83 | 8.97 | 7.81 | 8.83 | 247 | NYSE | ZETA | Wed, Jun 1, 2022 | 7.98 | 8.29 | 7.84 | 7.84 | 246 | NYSE | ZETA | Tue, May 31, 2022 | 8.25 | 8.32 | 7.78 | 7.95 | 245 | NYSE | ZETA | Fri, May 27, 2022 | 7.90 | 8.27 | 7.84 | 8.26 | 244 | NYSE | ZETA | Thu, May 26, 2022 | 7.46 | 7.92 | 7.37 | 7.85 | 243 | NYSE | ZETA | Wed, May 25, 2022 | 7.25 | 7.56 | 7.17 | 7.47 | 242 | NYSE | ZETA | Tue, May 24, 2022 | 7.84 | 7.92 | 7.15 | 7.26 | 241 | NYSE | ZETA | Mon, May 23, 2022 | 8.00 | 8.04 | 7.59 | 8.01 | 240 | NYSE | ZETA | Fri, May 20, 2022 | 8.01 | 8.16 | 7.49 | 7.75 | 239 | NYSE | ZETA | Thu, May 19, 2022 | 7.70 | 8.17 | 7.68 | 7.89 | 238 | NYSE | ZETA | Wed, May 18, 2022 | 7.61 | 8.01 | 7.45 | 7.71 | 237 | NYSE | ZETA | Tue, May 17, 2022 | 8.19 | 8.33 | 7.50 | 7.80 | 236 | NYSE | ZETA | Mon, May 16, 2022 | 8.18 | 8.40 | 7.89 | 7.97 | 235 | NYSE | ZETA | Fri, May 13, 2022 | 7.58 | 8.46 | 7.58 | 8.19 | 234 | NYSE | ZETA | Thu, May 12, 2022 | 7.18 | 7.55 | 6.91 | 7.36 | 233 | NYSE | ZETA | Wed, May 11, 2022 | 8.06 | 8.65 | 7.30 | 7.33 | 232 | NYSE | ZETA | Tue, May 10, 2022 | 7.48 | 8.27 | 7.29 | 8.15 | 231 | NYSE | ZETA | Mon, May 9, 2022 | 8.38 | 8.38 | 7.30 | 7.38 | 230 | NYSE | ZETA | Fri, May 6, 2022 | 8.46 | 8.89 | 7.73 | 8.64 | 229 | NYSE | ZETA | Thu, May 5, 2022 | 10.13 | 10.50 | 8.24 | 8.64 | 228 | NYSE | ZETA | Wed, May 4, 2022 | 10.64 | 10.64 | 9.83 | 10.40 | 227 | NYSE | ZETA | Tue, May 3, 2022 | 11.09 | 11.58 | 10.50 | 10.50 | 226 | NYSE | ZETA | Mon, May 2, 2022 | 10.88 | 11.31 | 10.61 | 11.00 | 225 | NYSE | ZETA | Fri, Apr 29, 2022 | 11.25 | 11.57 | 10.80 | 10.83 | 224 | NYSE | ZETA | Thu, Apr 28, 2022 | 11.28 | 11.60 | 10.78 | 11.42 | 223 | NYSE | ZETA | Wed, Apr 27, 2022 | 10.95 | 11.38 | 10.86 | 11.02 | 222 | NYSE | ZETA | Tue, Apr 26, 2022 | 11.33 | 11.42 | 10.89 | 10.96 | 221 | NYSE | ZETA | Mon, Apr 25, 2022 | 10.47 | 11.45 | 10.41 | 11.42 | 220 | NYSE | ZETA | Fri, Apr 22, 2022 | 10.71 | 11.10 | 10.42 | 10.55 | 219 | NYSE | ZETA | Thu, Apr 21, 2022 | 11.63 | 12.03 | 10.75 | 10.83 | 218 | NYSE | ZETA | Wed, Apr 20, 2022 | 12.34 | 12.34 | 11.40 | 11.47 | 217 | NYSE | ZETA | Tue, Apr 19, 2022 | 11.50 | 12.39 | 11.16 | 12.34 | 216 | NYSE | ZETA | Mon, Apr 18, 2022 | 12.63 | 12.80 | 11.12 | 11.53 | 215 | NYSE | ZETA | Thu, Apr 14, 2022 | 13.06 | 13.11 | 12.62 | 12.80 | 214 | NYSE | ZETA | Wed, Apr 13, 2022 | 12.90 | 13.31 | 12.61 | 13.07 | 213 | NYSE | ZETA | Tue, Apr 12, 2022 | 12.83 | 13.15 | 12.66 | 12.86 | 212 | NYSE | ZETA | Mon, Apr 11, 2022 | 13.23 | 13.23 | 12.43 | 12.60 | 211 | NYSE | ZETA | Fri, Apr 8, 2022 | 13.35 | 13.46 | 12.78 | 13.31 | 210 | NYSE | ZETA | Thu, Apr 7, 2022 | 12.70 | 13.45 | 12.43 | 13.31 | 209 | NYSE | ZETA | Wed, Apr 6, 2022 | 12.22 | 12.92 | 11.65 | 12.10 | 208 | NYSE | ZETA | Tue, Apr 5, 2022 | 13.04 | 13.09 | 12.20 | 12.40 | 207 | NYSE | ZETA | Mon, Apr 4, 2022 | 12.39 | 13.03 | 12.39 | 13.03 | 206 | NYSE | ZETA | Fri, Apr 1, 2022 | 12.78 | 12.90 | 12.03 | 12.35 | 205 | NYSE | ZETA | Thu, Mar 31, 2022 | 11.91 | 12.78 | 11.91 | 12.75 | 204 | NYSE | ZETA | Wed, Mar 30, 2022 | 12.17 | 12.42 | 11.70 | 11.95 | 203 | NYSE | ZETA | Tue, Mar 29, 2022 | 11.43 | 12.29 | 11.42 | 12.19 | 202 | NYSE | ZETA | Mon, Mar 28, 2022 | 10.83 | 11.34 | 10.83 | 11.32 | 201 | NYSE | ZETA | Fri, Mar 25, 2022 | 11.05 | 11.16 | 10.70 | 10.92 | 200 | NYSE | ZETA | Thu, Mar 24, 2022 | 10.71 | 11.14 | 10.28 | 10.98 | 199 | NYSE | ZETA | Wed, Mar 23, 2022 | 10.27 | 10.83 | 10.11 | 10.71 | 198 | NYSE | ZETA | Tue, Mar 22, 2022 | 10.20 | 10.64 | 10.20 | 10.45 | 197 | NYSE | ZETA | Mon, Mar 21, 2022 | 10.36 | 10.56 | 10.02 | 10.10 | 196 | NYSE | ZETA | Fri, Mar 18, 2022 | 11.13 | 11.34 | 10.31 | 10.35 | 195 | NYSE | ZETA | Thu, Mar 17, 2022 | 10.77 | 11.48 | 10.76 | 11.35 | 194 | NYSE | ZETA | Wed, Mar 16, 2022 | 10.12 | 11.04 | 10.12 | 10.89 | 193 | NYSE | ZETA | Tue, Mar 15, 2022 | 10.62 | 10.80 | 9.96 | 10.04 | 192 | NYSE | ZETA | Mon, Mar 14, 2022 | 10.75 | 11.41 | 10.35 | 10.50 | 191 | NYSE | ZETA | Fri, Mar 11, 2022 | 11.51 | 11.74 | 10.81 | 10.83 | 190 | NYSE | ZETA | Thu, Mar 10, 2022 | 10.43 | 11.49 | 10.40 | 11.45 | 189 | NYSE | ZETA | Wed, Mar 9, 2022 | 10.75 | 11.39 | 10.65 | 10.72 | 188 | NYSE | ZETA | Tue, Mar 8, 2022 | 10.53 | 10.91 | 9.83 | 10.52 | 187 | NYSE | ZETA | Mon, Mar 7, 2022 | 11.17 | 11.66 | 10.53 | 10.84 | 186 | NYSE | ZETA | Fri, Mar 4, 2022 | 11.43 | 11.60 | 10.74 | 11.03 | 185 | NYSE | ZETA | Thu, Mar 3, 2022 | 11.13 | 11.73 | 10.81 | 11.56 | 184 | NYSE | ZETA | Wed, Mar 2, 2022 | 10.42 | 11.32 | 10.10 | 11.04 | 183 | NYSE | ZETA | Tue, Mar 1, 2022 | 12.09 | 12.10 | 10.35 | 10.42 | 182 | NYSE | ZETA | Mon, Feb 28, 2022 | 12.35 | 13.09 | 12.21 | 13.01 | 181 | NYSE | ZETA | Fri, Feb 25, 2022 | 11.96 | 12.80 | 11.56 | 12.42 | 180 | NYSE | ZETA | Thu, Feb 24, 2022 | 9.83 | 12.05 | 9.73 | 11.95 | 179 | NYSE | ZETA | Wed, Feb 23, 2022 | 11.43 | 11.58 | 9.82 | 10.13 | 178 | NYSE | ZETA | Tue, Feb 22, 2022 | 10.94 | 11.50 | 10.72 | 11.31 | 177 | NYSE | ZETA | Fri, Feb 18, 2022 | 11.55 | 11.93 | 10.94 | 11.09 | 176 | NYSE | ZETA | Thu, Feb 17, 2022 | 11.61 | 12.02 | 11.46 | 11.60 | 175 | NYSE | ZETA | Wed, Feb 16, 2022 | 11.94 | 12.08 | 11.42 | 11.77 | 174 | NYSE | ZETA | Tue, Feb 15, 2022 | 11.68 | 12.10 | 11.54 | 11.89 | 173 | NYSE | ZETA | Mon, Feb 14, 2022 | 11.20 | 11.92 | 11.12 | 11.43 | 172 | NYSE | ZETA | Fri, Feb 11, 2022 | 11.84 | 12.13 | 10.87 | 11.29 | 171 | NYSE | ZETA | Thu, Feb 10, 2022 | 11.08 | 12.21 | 11.08 | 11.87 | 170 | NYSE | ZETA | Wed, Feb 9, 2022 | 10.53 | 11.49 | 10.53 | 11.30 | 169 | NYSE | ZETA | Tue, Feb 8, 2022 | 10.29 | 10.78 | 10.15 | 10.43 | 168 | NYSE | ZETA | Mon, Feb 7, 2022 | 10.04 | 10.79 | 9.92 | 10.39 | 167 | NYSE | ZETA | Fri, Feb 4, 2022 | 9.42 | 9.93 | 9.16 | 9.88 | 166 | NYSE | ZETA | Thu, Feb 3, 2022 | 9.69 | 10.03 | 9.41 | 9.47 | 165 | NYSE | ZETA | Wed, Feb 2, 2022 | 9.66 | 9.99 | 9.49 | 9.96 | 164 | NYSE | ZETA | Tue, Feb 1, 2022 | 9.22 | 9.80 | 9.00 | 9.65 | 163 | NYSE | ZETA | Mon, Jan 31, 2022 | 8.34 | 9.38 | 8.34 | 9.26 | 162 | NYSE | ZETA | Fri, Jan 28, 2022 | 7.73 | 8.42 | 7.57 | 8.36 | 161 | NYSE | ZETA | Thu, Jan 27, 2022 | 7.92 | 8.21 | 7.71 | 7.73 | 160 | NYSE | ZETA | Wed, Jan 26, 2022 | 8.04 | 8.21 | 7.72 | 7.78 | 159 | NYSE | ZETA | Tue, Jan 25, 2022 | 7.83 | 7.98 | 7.60 | 7.84 | 158 | NYSE | ZETA | Mon, Jan 24, 2022 | 7.90 | 8.07 | 7.36 | 8.01 | 157 | NYSE | ZETA | Fri, Jan 21, 2022 | 8.29 | 8.39 | 7.99 | 8.05 | 156 | NYSE | ZETA | Thu, Jan 20, 2022 | 8.28 | 8.75 | 8.27 | 8.43 | 155 | NYSE | ZETA | Wed, Jan 19, 2022 | 8.20 | 8.35 | 8.07 | 8.19 | 154 | NYSE | ZETA | Tue, Jan 18, 2022 | 8.42 | 8.68 | 8.00 | 8.07 | 153 | NYSE | ZETA | Fri, Jan 14, 2022 | 8.55 | 8.66 | 8.29 | 8.61 | 152 | NYSE | ZETA | Thu, Jan 13, 2022 | 8.57 | 8.77 | 8.54 | 8.66 | 151 | NYSE | ZETA | Wed, Jan 12, 2022 | 8.77 | 9.07 | 8.49 | 8.51 | 150 | NYSE | ZETA | Tue, Jan 11, 2022 | 8.16 | 8.81 | 8.16 | 8.71 | 149 | NYSE | ZETA | Mon, Jan 10, 2022 | 7.97 | 8.25 | 7.80 | 8.16 | 148 | NYSE | ZETA | Fri, Jan 7, 2022 | 7.98 | 8.21 | 7.83 | 8.02 | 147 | NYSE | ZETA | Thu, Jan 6, 2022 | 7.95 | 8.17 | 7.87 | 8.03 | 146 | NYSE | ZETA | Wed, Jan 5, 2022 | 8.46 | 8.46 | 7.87 | 8.03 | 145 | NYSE | ZETA | Tue, Jan 4, 2022 | 8.71 | 8.80 | 8.32 | 8.56 | 144 | NYSE | ZETA | Mon, Jan 3, 2022 | 8.46 | 8.79 | 8.33 | 8.66 | 143 | NYSE | ZETA | Fri, Dec 31, 2021 | 8.19 | 8.67 | 8.19 | 8.42 | 142 | NYSE | ZETA | Thu, Dec 30, 2021 | 8.00 | 8.53 | 8.00 | 8.22 | 141 | NYSE | ZETA | Wed, Dec 29, 2021 | 8.01 | 8.13 | 7.88 | 8.03 | 140 | NYSE | ZETA | Tue, Dec 28, 2021 | 8.50 | 8.67 | 7.98 | 8.02 | 139 | NYSE | ZETA | Mon, Dec 27, 2021 | 8.32 | 8.79 | 8.27 | 8.46 | 138 | NYSE | ZETA | Thu, Dec 23, 2021 | 8.32 | 8.65 | 8.14 | 8.40 | 137 | NYSE | ZETA | Wed, Dec 22, 2021 | 8.30 | 8.42 | 8.09 | 8.27 | 136 | NYSE | ZETA | Tue, Dec 21, 2021 | 7.93 | 8.52 | 7.89 | 8.36 | 135 | NYSE | ZETA | Mon, Dec 20, 2021 | 8.05 | 8.18 | 7.81 | 7.88 | 134 | NYSE | ZETA | Fri, Dec 17, 2021 | 7.70 | 8.27 | 7.40 | 8.15 | 133 | NYSE | ZETA | Thu, Dec 16, 2021 | 8.19 | 8.20 | 7.77 | 7.78 | 132 | NYSE | ZETA | Wed, Dec 15, 2021 | 8.52 | 8.55 | 7.85 | 8.15 | 131 | NYSE | ZETA | Tue, Dec 14, 2021 | 8.32 | 8.59 | 8.31 | 8.52 | 130 | NYSE | ZETA | Mon, Dec 13, 2021 | 8.36 | 8.54 | 8.24 | 8.50 | 129 | NYSE | ZETA | Fri, Dec 10, 2021 | 8.59 | 8.79 | 8.40 | 8.45 | 128 | NYSE | ZETA | Thu, Dec 9, 2021 | 8.81 | 8.98 | 8.44 | 8.46 | 127 | NYSE | ZETA | Wed, Dec 8, 2021 | 8.80 | 8.95 | 8.56 | 8.88 | 126 | NYSE | ZETA | Tue, Dec 7, 2021 | 8.09 | 8.83 | 8.07 | 8.79 | 125 | NYSE | ZETA | Mon, Dec 6, 2021 | 7.75 | 8.07 | 7.38 | 7.91 | 124 | NYSE | ZETA | Fri, Dec 3, 2021 | 8.23 | 8.28 | 7.40 | 7.60 | 123 | NYSE | ZETA | Thu, Dec 2, 2021 | 8.31 | 8.31 | 7.82 | 8.18 | 122 | NYSE | ZETA | Wed, Dec 1, 2021 | 8.48 | 8.48 | 7.75 | 7.90 | 121 | NYSE | ZETA | Tue, Nov 30, 2021 | 8.27 | 8.55 | 8.19 | 8.33 | 120 | NYSE | ZETA | Mon, Nov 29, 2021 | 8.43 | 8.43 | 8.12 | 8.29 | 119 | NYSE | ZETA | Fri, Nov 26, 2021 | 8.42 | 8.42 | 8.19 | 8.35 | 118 | NYSE | ZETA | Wed, Nov 24, 2021 | 8.13 | 8.65 | 8.01 | 8.55 | 117 | NYSE | ZETA | Tue, Nov 23, 2021 | 8.26 | 8.36 | 7.98 | 8.28 | 116 | NYSE | ZETA | Mon, Nov 22, 2021 | 8.32 | 8.47 | 7.98 | 8.29 | 115 | NYSE | ZETA | Fri, Nov 19, 2021 | 8.70 | 8.70 | 8.37 | 8.44 | 114 | NYSE | ZETA | Thu, Nov 18, 2021 | 9.00 | 9.06 | 8.57 | 8.64 | 113 | NYSE | ZETA | Wed, Nov 17, 2021 | 9.21 | 9.40 | 8.95 | 8.99 | 112 | NYSE | ZETA | Tue, Nov 16, 2021 | 9.21 | 9.45 | 9.03 | 9.14 | 111 | NYSE | ZETA | Mon, Nov 15, 2021 | 9.62 | 9.63 | 9.23 | 9.28 | 110 | NYSE | ZETA | Fri, Nov 12, 2021 | 9.90 | 10.02 | 9.17 | 9.48 | 109 | NYSE | ZETA | Thu, Nov 11, 2021 | 10.17 | 10.44 | 9.63 | 9.88 | 108 | NYSE | ZETA | Wed, Nov 10, 2021 | 10.19 | 11.14 | 9.76 | 9.90 | 107 | NYSE | ZETA | Tue, Nov 9, 2021 | 10.22 | 10.22 | 9.63 | 9.90 | 106 | NYSE | ZETA | Mon, Nov 8, 2021 | 9.32 | 10.32 | 9.14 | 10.26 | 105 | NYSE | ZETA | Fri, Nov 5, 2021 | 9.03 | 9.27 | 8.99 | 9.20 | 104 | NYSE | ZETA | Thu, Nov 4, 2021 | 8.88 | 9.22 | 8.84 | 8.96 | 103 | NYSE | ZETA | Wed, Nov 3, 2021 | 8.89 | 9.58 | 8.70 | 9.00 | 102 | NYSE | ZETA | Tue, Nov 2, 2021 | 8.42 | 8.90 | 8.33 | 8.89 | 101 | NYSE | ZETA | Mon, Nov 1, 2021 | 8.18 | 8.48 | 8.18 | 8.48 | 100 | NYSE | ZETA | Fri, Oct 29, 2021 | 8.00 | 8.39 | 7.97 | 8.26 | 99 | NYSE | ZETA | Thu, Oct 28, 2021 | 8.38 | 8.38 | 7.95 | 8.00 | 98 | NYSE | ZETA | Wed, Oct 27, 2021 | 8.51 | 8.66 | 8.26 | 8.27 | 97 | NYSE | ZETA | Tue, Oct 26, 2021 | 8.88 | 9.09 | 8.38 | 8.63 | 96 | NYSE | ZETA | Mon, Oct 25, 2021 | 8.18 | 8.87 | 8.08 | 8.85 | 95 | NYSE | ZETA | Fri, Oct 22, 2021 | 8.35 | 8.35 | 7.92 | 8.18 | 94 | NYSE | ZETA | Thu, Oct 21, 2021 | 8.12 | 8.55 | 7.85 | 8.35 | 93 | NYSE | ZETA | Wed, Oct 20, 2021 | 8.21 | 8.29 | 7.84 | 7.99 | 92 | NYSE | ZETA | Tue, Oct 19, 2021 | 8.01 | 8.58 | 8.00 | 8.26 | 91 | NYSE | ZETA | Mon, Oct 18, 2021 | 7.95 | 8.27 | 7.84 | 8.15 | 90 | NYSE | ZETA | Fri, Oct 15, 2021 | 7.97 | 8.50 | 7.93 | 7.94 | 89 | NYSE | ZETA | Thu, Oct 14, 2021 | 8.00 | 8.03 | 7.81 | 7.96 | 88 | NYSE | ZETA | Wed, Oct 13, 2021 | 8.03 | 8.09 | 7.80 | 8.00 | 87 | NYSE | ZETA | Tue, Oct 12, 2021 | 7.98 | 8.21 | 7.71 | 7.97 | 86 | NYSE | ZETA | Mon, Oct 11, 2021 | 8.62 | 8.78 | 7.86 | 7.86 | 85 | NYSE | ZETA | Fri, Oct 8, 2021 | 8.00 | 8.62 | 7.70 | 8.58 | 84 | NYSE | ZETA | Thu, Oct 7, 2021 | 8.02 | 8.51 | 7.73 | 7.99 | 83 | NYSE | ZETA | Wed, Oct 6, 2021 | 7.74 | 8.09 | 7.60 | 8.01 | 82 | NYSE | ZETA | Tue, Oct 5, 2021 | 6.50 | 8.24 | 6.50 | 8.22 | 81 | NYSE | ZETA | Mon, Oct 4, 2021 | 6.20 | 6.36 | 6.03 | 6.30 | 80 | NYSE | ZETA | Fri, Oct 1, 2021 | 5.80 | 6.20 | 5.71 | 6.17 | 79 | NYSE | ZETA | Thu, Sep 30, 2021 | 5.47 | 5.99 | 5.47 | 5.86 | 78 | NYSE | ZETA | Wed, Sep 29, 2021 | 5.72 | 5.80 | 5.41 | 5.43 | 77 | NYSE | ZETA | Tue, Sep 28, 2021 | 5.73 | 5.79 | 5.50 | 5.63 | 76 | NYSE | ZETA | Mon, Sep 27, 2021 | 5.95 | 6.00 | 5.60 | 5.80 | 75 | NYSE | ZETA | Fri, Sep 24, 2021 | 6.10 | 6.18 | 5.92 | 6.00 | 74 | NYSE | ZETA | Thu, Sep 23, 2021 | 6.00 | 6.29 | 5.93 | 6.22 | 73 | NYSE | ZETA | Wed, Sep 22, 2021 | 6.02 | 6.12 | 5.92 | 5.93 | 72 | NYSE | ZETA | Tue, Sep 21, 2021 | 6.17 | 6.23 | 5.91 | 5.98 | 71 | NYSE | ZETA | Mon, Sep 20, 2021 | 6.17 | 6.35 | 5.96 | 6.11 | 70 | NYSE | ZETA | Fri, Sep 17, 2021 | 6.87 | 6.91 | 6.18 | 6.31 | 69 | NYSE | ZETA | Thu, Sep 16, 2021 | 6.73 | 6.88 | 6.62 | 6.87 | 68 | NYSE | ZETA | Wed, Sep 15, 2021 | 6.77 | 6.94 | 6.55 | 6.69 | 67 | NYSE | ZETA | Tue, Sep 14, 2021 | 6.86 | 6.86 | 6.64 | 6.67 | 66 | NYSE | ZETA | Mon, Sep 13, 2021 | 6.98 | 7.00 | 6.63 | 6.79 | 65 | NYSE | ZETA | Fri, Sep 10, 2021 | 6.75 | 7.00 | 6.74 | 6.92 | 64 | NYSE | ZETA | Thu, Sep 9, 2021 | 6.89 | 6.99 | 6.75 | 6.77 | 63 | NYSE | ZETA | Wed, Sep 8, 2021 | 6.95 | 7.22 | 6.71 | 6.97 | 62 | NYSE | ZETA | Tue, Sep 7, 2021 | 7.30 | 7.40 | 6.75 | 7.01 | 61 | NYSE | ZETA | Fri, Sep 3, 2021 | 7.11 | 7.66 | 7.05 | 7.38 | 60 | NYSE | ZETA | Thu, Sep 2, 2021 | 6.97 | 7.38 | 6.91 | 7.14 | 59 | NYSE | ZETA | Wed, Sep 1, 2021 | 6.80 | 6.95 | 6.54 | 6.89 | 58 | NYSE | ZETA | Tue, Aug 31, 2021 | 6.55 | 7.10 | 6.53 | 6.77 | 57 | NYSE | ZETA | Mon, Aug 30, 2021 | 7.06 | 7.14 | 6.36 | 6.38 | 56 | NYSE | ZETA | Fri, Aug 27, 2021 | 6.72 | 7.16 | 6.72 | 7.11 | 55 | NYSE | ZETA | Thu, Aug 26, 2021 | 6.53 | 6.87 | 6.42 | 6.73 | 54 | NYSE | ZETA | Wed, Aug 25, 2021 | 6.42 | 6.59 | 6.24 | 6.51 | 53 | NYSE | ZETA | Tue, Aug 24, 2021 | 6.29 | 6.48 | 6.27 | 6.41 | 52 | NYSE | ZETA | Mon, Aug 23, 2021 | 5.91 | 6.39 | 5.88 | 6.25 | 51 | NYSE | ZETA | Fri, Aug 20, 2021 | 5.62 | 5.88 | 5.60 | 5.87 | 50 | NYSE | ZETA | Thu, Aug 19, 2021 | 6.00 | 6.08 | 5.65 | 5.67 | 49 | NYSE | ZETA | Wed, Aug 18, 2021 | 5.80 | 6.06 | 5.69 | 6.00 | 48 | NYSE | ZETA | Tue, Aug 17, 2021 | 5.44 | 5.76 | 5.32 | 5.75 | 47 | NYSE | ZETA | Mon, Aug 16, 2021 | 5.81 | 5.81 | 5.36 | 5.48 | 46 | NYSE | ZETA | Fri, Aug 13, 2021 | 5.90 | 6.07 | 5.75 | 5.81 | 45 | NYSE | ZETA | Thu, Aug 12, 2021 | 5.61 | 6.03 | 5.46 | 5.95 | 44 | NYSE | ZETA | Wed, Aug 11, 2021 | 5.92 | 5.95 | 5.27 | 5.46 | 43 | NYSE | ZETA | Tue, Aug 10, 2021 | 6.11 | 6.20 | 5.85 | 5.89 | 42 | NYSE | ZETA | Mon, Aug 9, 2021 | 6.12 | 6.19 | 6.05 | 6.10 | 41 | NYSE | ZETA | Fri, Aug 6, 2021 | 5.96 | 6.15 | 5.86 | 6.09 | 40 | NYSE | ZETA | Thu, Aug 5, 2021 | 5.90 | 6.10 | 5.88 | 6.04 | 39 | NYSE | ZETA | Wed, Aug 4, 2021 | 5.99 | 6.02 | 5.85 | 5.95 | 38 | NYSE | ZETA | Tue, Aug 3, 2021 | 6.26 | 6.26 | 5.85 | 5.91 | 37 | NYSE | ZETA | Mon, Aug 2, 2021 | 6.17 | 6.40 | 6.10 | 6.23 | 36 | NYSE | ZETA | Fri, Jul 30, 2021 | 6.15 | 6.18 | 5.97 | 6.03 | 35 | NYSE | ZETA | Thu, Jul 29, 2021 | 6.00 | 6.19 | 6.00 | 6.02 | 34 | NYSE | ZETA | Wed, Jul 28, 2021 | 6.05 | 6.19 | 5.97 | 5.98 | 33 | NYSE | ZETA | Tue, Jul 27, 2021 | 6.13 | 6.25 | 6.03 | 6.07 | 32 | NYSE | ZETA | Mon, Jul 26, 2021 | 6.11 | 6.28 | 6.05 | 6.18 | 31 | NYSE | ZETA | Fri, Jul 23, 2021 | 6.42 | 6.42 | 6.02 | 6.21 | 30 | NYSE | ZETA | Thu, Jul 22, 2021 | 6.12 | 6.50 | 6.00 | 6.42 | 29 | NYSE | ZETA | Wed, Jul 21, 2021 | 6.12 | 6.15 | 5.71 | 6.05 | 28 | NYSE | ZETA | Tue, Jul 20, 2021 | 6.09 | 6.24 | 6.00 | 6.01 | 27 | NYSE | ZETA | Mon, Jul 19, 2021 | 5.95 | 6.26 | 5.85 | 6.04 | 26 | NYSE | ZETA | Fri, Jul 16, 2021 | 6.30 | 6.39 | 6.02 | 6.08 | 25 | NYSE | ZETA | Thu, Jul 15, 2021 | 6.12 | 6.44 | 6.03 | 6.29 | 24 | NYSE | ZETA | Wed, Jul 14, 2021 | 6.59 | 6.65 | 6.00 | 6.08 | 23 | NYSE | ZETA | Tue, Jul 13, 2021 | 6.77 | 6.88 | 6.26 | 6.46 | 22 | NYSE | ZETA | Mon, Jul 12, 2021 | 7.29 | 7.37 | 6.64 | 6.79 | 21 | NYSE | ZETA | Fri, Jul 9, 2021 | 7.14 | 7.42 | 7.06 | 7.25 | 20 | NYSE | ZETA | Thu, Jul 8, 2021 | 7.24 | 7.30 | 6.77 | 7.16 | 19 | NYSE | ZETA | Wed, Jul 7, 2021 | 7.95 | 8.00 | 7.28 | 7.39 | 18 | NYSE | ZETA | Tue, Jul 6, 2021 | 8.38 | 8.41 | 7.81 | 7.84 | 17 | NYSE | ZETA | Fri, Jul 2, 2021 | 7.98 | 8.36 | 7.77 | 8.09 | 16 | NYSE | ZETA | Thu, Jul 1, 2021 | 8.40 | 8.45 | 7.90 | 7.99 | 15 | NYSE | ZETA | Wed, Jun 30, 2021 | 8.19 | 8.61 | 8.07 | 8.40 | 14 | NYSE | ZETA | Tue, Jun 29, 2021 | 8.15 | 8.37 | 8.10 | 8.17 | 13 | NYSE | ZETA | Mon, Jun 28, 2021 | 8.56 | 8.56 | 8.02 | 8.07 | 12 | NYSE | ZETA | Fri, Jun 25, 2021 | 8.41 | 8.58 | 8.23 | 8.42 | 11 | NYSE | ZETA | Thu, Jun 24, 2021 | 8.80 | 8.94 | 8.44 | 8.55 | 10 | NYSE | ZETA | Wed, Jun 23, 2021 | 8.60 | 8.85 | 8.41 | 8.74 | 9 | NYSE | ZETA | Tue, Jun 22, 2021 | 8.13 | 8.80 | 8.11 | 8.57 | 8 | NYSE | ZETA | Mon, Jun 21, 2021 | 8.30 | 8.36 | 8.02 | 8.36 | 7 | NYSE | ZETA | Fri, Jun 18, 2021 | 8.26 | 8.27 | 7.90 | 8.25 | 6 | NYSE | ZETA | Thu, Jun 17, 2021 | 8.55 | 8.59 | 7.90 | 8.26 | 5 | NYSE | ZETA | Wed, Jun 16, 2021 | 8.78 | 9.10 | 8.20 | 8.38 | 4 | NYSE | ZETA | Tue, Jun 15, 2021 | 8.70 | 8.99 | 8.55 | 8.92 | 3 | NYSE | ZETA | Mon, Jun 14, 2021 | 8.26 | 8.95 | 8.20 | 8.63 | 2 | NYSE | ZETA | Fri, Jun 11, 2021 | 8.80 | 8.89 | 8.06 | 8.27 | 1 | NYSE | ZETA | Thu, Jun 10, 2021 | 9.01 | 9.44 | 8.31 | 8.89 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
