Zhihu Inc. American Depositary Shares (every two of each representing one Class A ordinary share) NYSE:ZH Historical Prices

Below are the 752 trading days of historical prices for ZH.

# Exchange Symbol Date Open High Low Close
752 NYSE ZH Thu, Mar 21, 2024 0.74 0.75 0.73 0.73
751 NYSE ZH Wed, Mar 20, 2024 0.74 0.76 0.73 0.75
750 NYSE ZH Tue, Mar 19, 2024 0.75 0.77 0.74 0.74
749 NYSE ZH Mon, Mar 18, 2024 0.77 0.78 0.75 0.76
748 NYSE ZH Fri, Mar 15, 2024 0.74 0.79 0.74 0.79
747 NYSE ZH Thu, Mar 14, 2024 0.77 0.77 0.73 0.74
746 NYSE ZH Wed, Mar 13, 2024 0.76 0.79 0.76 0.76
745 NYSE ZH Tue, Mar 12, 2024 0.79 0.80 0.76 0.78
744 NYSE ZH Mon, Mar 11, 2024 0.75 0.79 0.75 0.76
743 NYSE ZH Fri, Mar 8, 2024 0.72 0.77 0.72 0.75
742 NYSE ZH Thu, Mar 7, 2024 0.76 0.77 0.74 0.76
741 NYSE ZH Wed, Mar 6, 2024 0.74 0.77 0.74 0.75
740 NYSE ZH Tue, Mar 5, 2024 0.75 0.78 0.72 0.73
739 NYSE ZH Mon, Mar 4, 2024 0.81 0.81 0.76 0.78
738 NYSE ZH Fri, Mar 1, 2024 0.80 0.88 0.78 0.79
737 NYSE ZH Thu, Feb 29, 2024 0.79 0.83 0.78 0.80
736 NYSE ZH Wed, Feb 28, 2024 0.82 0.82 0.78 0.79
735 NYSE ZH Tue, Feb 27, 2024 0.80 0.82 0.79 0.81
734 NYSE ZH Mon, Feb 26, 2024 0.77 0.84 0.76 0.82
733 NYSE ZH Fri, Feb 23, 2024 0.76 0.77 0.75 0.77
732 NYSE ZH Thu, Feb 22, 2024 0.76 0.77 0.74 0.75
731 NYSE ZH Wed, Feb 21, 2024 0.76 0.76 0.75 0.76
730 NYSE ZH Tue, Feb 20, 2024 0.71 0.77 0.71 0.77
729 NYSE ZH Fri, Feb 16, 2024 0.76 0.79 0.76 0.77
728 NYSE ZH Thu, Feb 15, 2024 0.72 0.79 0.72 0.77
727 NYSE ZH Wed, Feb 14, 2024 0.75 0.75 0.71 0.73
726 NYSE ZH Tue, Feb 13, 2024 0.75 0.75 0.70 0.71
725 NYSE ZH Mon, Feb 12, 2024 0.75 0.77 0.73 0.75
724 NYSE ZH Fri, Feb 9, 2024 0.73 0.73 0.70 0.73
723 NYSE ZH Thu, Feb 8, 2024 0.73 0.74 0.71 0.72
722 NYSE ZH Wed, Feb 7, 2024 0.76 0.76 0.71 0.74
721 NYSE ZH Tue, Feb 6, 2024 0.76 0.78 0.74 0.76
720 NYSE ZH Mon, Feb 5, 2024 0.75 0.77 0.70 0.71
719 NYSE ZH Fri, Feb 2, 2024 0.77 0.78 0.75 0.77
718 NYSE ZH Thu, Feb 1, 2024 0.76 0.80 0.76 0.78
717 NYSE ZH Wed, Jan 31, 2024 0.73 0.81 0.73 0.78
716 NYSE ZH Tue, Jan 30, 2024 0.79 0.80 0.73 0.74
715 NYSE ZH Mon, Jan 29, 2024 0.84 0.84 0.78 0.79
714 NYSE ZH Fri, Jan 26, 2024 0.85 0.86 0.84 0.85
713 NYSE ZH Thu, Jan 25, 2024 0.84 0.86 0.84 0.85
712 NYSE ZH Wed, Jan 24, 2024 0.85 0.86 0.83 0.84
711 NYSE ZH Tue, Jan 23, 2024 0.84 0.85 0.81 0.83
710 NYSE ZH Mon, Jan 22, 2024 0.78 0.83 0.78 0.79
709 NYSE ZH Fri, Jan 19, 2024 0.80 0.83 0.78 0.81
708 NYSE ZH Thu, Jan 18, 2024 0.78 0.84 0.78 0.82
707 NYSE ZH Wed, Jan 17, 2024 0.78 0.81 0.77 0.79
706 NYSE ZH Tue, Jan 16, 2024 0.86 0.87 0.80 0.80
705 NYSE ZH Fri, Jan 12, 2024 0.86 0.91 0.86 0.87
704 NYSE ZH Thu, Jan 11, 2024 0.86 0.90 0.85 0.87
703 NYSE ZH Wed, Jan 10, 2024 0.86 0.89 0.85 0.86
702 NYSE ZH Tue, Jan 9, 2024 0.87 0.90 0.85 0.87
701 NYSE ZH Mon, Jan 8, 2024 0.82 0.90 0.82 0.88
700 NYSE ZH Fri, Jan 5, 2024 0.84 0.87 0.84 0.85
699 NYSE ZH Thu, Jan 4, 2024 0.89 0.90 0.86 0.88
698 NYSE ZH Wed, Jan 3, 2024 0.89 0.91 0.89 0.90
697 NYSE ZH Tue, Jan 2, 2024 0.94 0.96 0.89 0.89
696 NYSE ZH Fri, Dec 29, 2023 0.98 0.98 0.93 0.94
695 NYSE ZH Thu, Dec 28, 2023 0.93 0.97 0.93 0.95
694 NYSE ZH Wed, Dec 27, 2023 0.97 0.99 0.93 0.93
693 NYSE ZH Tue, Dec 26, 2023 0.93 0.99 0.93 0.98
692 NYSE ZH Fri, Dec 22, 2023 0.94 0.96 0.93 0.95
691 NYSE ZH Thu, Dec 21, 2023 0.93 0.98 0.91 0.97
690 NYSE ZH Wed, Dec 20, 2023 0.96 0.98 0.91 0.92
689 NYSE ZH Tue, Dec 19, 2023 0.95 0.99 0.95 0.98
688 NYSE ZH Mon, Dec 18, 2023 0.93 0.99 0.93 0.96
687 NYSE ZH Fri, Dec 15, 2023 0.97 0.98 0.93 0.95
686 NYSE ZH Thu, Dec 14, 2023 0.98 1.00 0.97 0.99
685 NYSE ZH Wed, Dec 13, 2023 0.93 1.00 0.91 0.99
684 NYSE ZH Tue, Dec 12, 2023 0.99 1.00 0.92 0.94
683 NYSE ZH Mon, Dec 11, 2023 0.99 1.01 0.98 0.99
682 NYSE ZH Fri, Dec 8, 2023 0.99 1.01 0.97 1.00
681 NYSE ZH Thu, Dec 7, 2023 0.97 1.01 0.96 1.00
680 NYSE ZH Wed, Dec 6, 2023 0.97 1.00 0.92 0.97
679 NYSE ZH Tue, Dec 5, 2023 0.93 0.99 0.92 0.97
678 NYSE ZH Mon, Dec 4, 2023 0.82 0.93 0.82 0.93
677 NYSE ZH Fri, Dec 1, 2023 0.77 0.86 0.72 0.85
676 NYSE ZH Thu, Nov 30, 2023 0.93 0.93 0.65 0.73
675 NYSE ZH Wed, Nov 29, 2023 1.00 1.02 0.92 0.92
674 NYSE ZH Tue, Nov 28, 2023 1.02 1.03 1.00 1.03
673 NYSE ZH Mon, Nov 27, 2023 1.00 1.02 1.00 1.01
672 NYSE ZH Fri, Nov 24, 2023 1.00 1.02 0.99 1.01
671 NYSE ZH Wed, Nov 22, 2023 1.01 1.02 0.99 1.01
670 NYSE ZH Tue, Nov 21, 2023 1.01 1.02 1.00 1.01
669 NYSE ZH Mon, Nov 20, 2023 0.99 1.02 0.99 1.01
668 NYSE ZH Fri, Nov 17, 2023 1.01 1.03 1.00 1.00
667 NYSE ZH Thu, Nov 16, 2023 0.99 1.01 0.99 1.01
666 NYSE ZH Wed, Nov 15, 2023 1.01 1.03 1.00 1.00
665 NYSE ZH Tue, Nov 14, 2023 1.03 1.04 1.01 1.01
664 NYSE ZH Mon, Nov 13, 2023 1.02 1.04 0.98 1.00
663 NYSE ZH Fri, Nov 10, 2023 1.02 1.03 1.00 1.01
662 NYSE ZH Thu, Nov 9, 2023 1.03 1.03 0.99 1.02
661 NYSE ZH Wed, Nov 8, 2023 1.03 1.03 1.01 1.03
660 NYSE ZH Tue, Nov 7, 2023 1.02 1.04 1.01 1.03
659 NYSE ZH Mon, Nov 6, 2023 1.03 1.04 1.00 1.04
658 NYSE ZH Fri, Nov 3, 2023 1.00 1.04 1.00 1.02
657 NYSE ZH Thu, Nov 2, 2023 0.98 1.03 0.98 1.00
656 NYSE ZH Wed, Nov 1, 2023 0.98 1.00 0.97 0.98
655 NYSE ZH Tue, Oct 31, 2023 0.98 1.01 0.96 0.99
654 NYSE ZH Mon, Oct 30, 2023 1.02 1.03 0.94 0.99
653 NYSE ZH Fri, Oct 27, 2023 1.00 1.03 1.00 1.02
652 NYSE ZH Thu, Oct 26, 2023 1.04 1.04 1.00 1.02
651 NYSE ZH Wed, Oct 25, 2023 1.03 1.04 1.03 1.04
650 NYSE ZH Tue, Oct 24, 2023 1.01 1.06 1.01 1.05
649 NYSE ZH Mon, Oct 23, 2023 1.00 1.04 1.00 1.04
648 NYSE ZH Fri, Oct 20, 2023 1.00 1.03 1.00 1.02
647 NYSE ZH Thu, Oct 19, 2023 1.00 1.03 1.00 1.03
646 NYSE ZH Wed, Oct 18, 2023 1.02 1.03 1.00 1.01
645 NYSE ZH Tue, Oct 17, 2023 1.02 1.03 1.01 1.01
644 NYSE ZH Mon, Oct 16, 2023 1.01 1.04 1.01 1.03
643 NYSE ZH Fri, Oct 13, 2023 1.03 1.04 1.01 1.01
642 NYSE ZH Thu, Oct 12, 2023 1.03 1.05 1.00 1.05
641 NYSE ZH Wed, Oct 11, 2023 1.03 1.06 1.02 1.03
640 NYSE ZH Tue, Oct 10, 2023 1.03 1.05 1.02 1.03
639 NYSE ZH Mon, Oct 9, 2023 1.00 1.03 1.00 1.03
638 NYSE ZH Fri, Oct 6, 2023 0.99 1.04 0.98 1.00
637 NYSE ZH Thu, Oct 5, 2023 1.01 1.01 0.97 1.00
636 NYSE ZH Wed, Oct 4, 2023 1.03 1.03 1.00 1.00
635 NYSE ZH Tue, Oct 3, 2023 1.03 1.04 1.00 1.03
634 NYSE ZH Mon, Oct 2, 2023 1.03 1.05 1.02 1.03
633 NYSE ZH Fri, Sep 29, 2023 1.05 1.08 1.03 1.04
632 NYSE ZH Thu, Sep 28, 2023 1.10 1.10 1.03 1.04
631 NYSE ZH Wed, Sep 27, 2023 1.07 1.14 1.05 1.12
630 NYSE ZH Tue, Sep 26, 2023 1.00 1.12 1.00 1.11
629 NYSE ZH Mon, Sep 25, 2023 0.98 1.02 0.97 1.01
628 NYSE ZH Fri, Sep 22, 2023 1.01 1.01 0.97 0.98
627 NYSE ZH Thu, Sep 21, 2023 1.00 1.02 0.97 0.98
626 NYSE ZH Wed, Sep 20, 2023 0.96 1.03 0.96 1.01
625 NYSE ZH Tue, Sep 19, 2023 0.99 1.03 0.98 0.99
624 NYSE ZH Mon, Sep 18, 2023 0.99 1.03 0.96 1.02
623 NYSE ZH Fri, Sep 15, 2023 1.04 1.05 1.00 1.05
622 NYSE ZH Thu, Sep 14, 2023 0.99 1.05 0.99 1.02
621 NYSE ZH Wed, Sep 13, 2023 1.01 1.03 0.98 0.99
620 NYSE ZH Tue, Sep 12, 2023 1.02 1.04 0.99 1.03
619 NYSE ZH Mon, Sep 11, 2023 1.03 1.06 0.97 1.01
618 NYSE ZH Fri, Sep 8, 2023 1.01 1.04 1.01 1.02
617 NYSE ZH Thu, Sep 7, 2023 1.02 1.04 1.00 1.02
616 NYSE ZH Wed, Sep 6, 2023 1.04 1.07 1.02 1.04
615 NYSE ZH Tue, Sep 5, 2023 1.04 1.06 1.03 1.04
614 NYSE ZH Fri, Sep 1, 2023 1.02 1.08 1.01 1.06
613 NYSE ZH Thu, Aug 31, 2023 1.04 1.04 1.01 1.01
612 NYSE ZH Wed, Aug 30, 2023 1.03 1.06 1.03 1.06
611 NYSE ZH Tue, Aug 29, 2023 1.00 1.06 1.00 1.04
610 NYSE ZH Mon, Aug 28, 2023 0.98 1.01 0.96 0.98
609 NYSE ZH Fri, Aug 25, 2023 0.99 0.99 0.92 0.95
608 NYSE ZH Thu, Aug 24, 2023 0.99 1.03 0.99 1.00
607 NYSE ZH Wed, Aug 23, 2023 1.00 1.06 0.98 0.99
606 NYSE ZH Tue, Aug 22, 2023 1.11 1.13 1.08 1.09
605 NYSE ZH Mon, Aug 21, 2023 1.09 1.13 1.08 1.11
604 NYSE ZH Fri, Aug 18, 2023 1.09 1.11 1.07 1.10
603 NYSE ZH Thu, Aug 17, 2023 1.12 1.16 1.11 1.13
602 NYSE ZH Wed, Aug 16, 2023 1.12 1.12 1.09 1.10
601 NYSE ZH Tue, Aug 15, 2023 1.10 1.12 1.09 1.12
600 NYSE ZH Mon, Aug 14, 2023 1.12 1.14 1.09 1.11
599 NYSE ZH Fri, Aug 11, 2023 1.12 1.14 1.09 1.10
598 NYSE ZH Thu, Aug 10, 2023 1.14 1.20 1.14 1.15
597 NYSE ZH Wed, Aug 9, 2023 1.18 1.18 1.13 1.13
596 NYSE ZH Tue, Aug 8, 2023 1.16 1.17 1.13 1.17
595 NYSE ZH Mon, Aug 7, 2023 1.16 1.20 1.16 1.19
594 NYSE ZH Fri, Aug 4, 2023 1.16 1.20 1.16 1.17
593 NYSE ZH Thu, Aug 3, 2023 1.16 1.19 1.15 1.19
592 NYSE ZH Wed, Aug 2, 2023 1.17 1.18 1.13 1.15
591 NYSE ZH Tue, Aug 1, 2023 1.21 1.23 1.18 1.22
590 NYSE ZH Mon, Jul 31, 2023 1.20 1.25 1.18 1.24
589 NYSE ZH Fri, Jul 28, 2023 1.17 1.21 1.16 1.19
588 NYSE ZH Thu, Jul 27, 2023 1.14 1.18 1.11 1.13
587 NYSE ZH Wed, Jul 26, 2023 1.10 1.17 1.10 1.13
586 NYSE ZH Tue, Jul 25, 2023 1.13 1.18 1.10 1.11
585 NYSE ZH Mon, Jul 24, 2023 1.09 1.14 1.07 1.10
584 NYSE ZH Fri, Jul 21, 2023 1.12 1.13 1.07 1.07
583 NYSE ZH Thu, Jul 20, 2023 1.13 1.13 1.09 1.10
582 NYSE ZH Wed, Jul 19, 2023 1.15 1.18 1.12 1.14
581 NYSE ZH Tue, Jul 18, 2023 1.16 1.17 1.10 1.12
580 NYSE ZH Mon, Jul 17, 2023 1.16 1.19 1.12 1.17
579 NYSE ZH Fri, Jul 14, 2023 1.18 1.20 1.08 1.15
578 NYSE ZH Thu, Jul 13, 2023 1.17 1.23 1.16 1.20
577 NYSE ZH Wed, Jul 12, 2023 1.13 1.18 1.10 1.13
576 NYSE ZH Tue, Jul 11, 2023 1.14 1.15 1.11 1.11
575 NYSE ZH Mon, Jul 10, 2023 1.10 1.15 1.09 1.13
574 NYSE ZH Fri, Jul 7, 2023 1.07 1.15 1.07 1.10
573 NYSE ZH Thu, Jul 6, 2023 1.12 1.14 1.06 1.07
572 NYSE ZH Wed, Jul 5, 2023 1.14 1.18 1.12 1.14
571 NYSE ZH Mon, Jul 3, 2023 1.14 1.19 1.13 1.19
570 NYSE ZH Fri, Jun 30, 2023 1.12 1.15 1.06 1.13
569 NYSE ZH Thu, Jun 29, 2023 1.09 1.13 1.08 1.12
568 NYSE ZH Wed, Jun 28, 2023 1.15 1.15 1.08 1.12
567 NYSE ZH Tue, Jun 27, 2023 1.08 1.15 1.04 1.15
566 NYSE ZH Mon, Jun 26, 2023 1.05 1.08 1.03 1.06
565 NYSE ZH Fri, Jun 23, 2023 1.06 1.07 1.03 1.04
564 NYSE ZH Thu, Jun 22, 2023 1.05 1.12 1.02 1.09
563 NYSE ZH Wed, Jun 21, 2023 1.03 1.08 1.02 1.05
562 NYSE ZH Tue, Jun 20, 2023 1.10 1.10 1.03 1.04
561 NYSE ZH Fri, Jun 16, 2023 1.15 1.15 1.09 1.14
560 NYSE ZH Thu, Jun 15, 2023 1.16 1.18 1.12 1.16
559 NYSE ZH Wed, Jun 14, 2023 1.13 1.16 1.10 1.12
558 NYSE ZH Tue, Jun 13, 2023 1.10 1.17 1.09 1.14
557 NYSE ZH Mon, Jun 12, 2023 1.12 1.12 1.06 1.07
556 NYSE ZH Fri, Jun 9, 2023 1.09 1.15 1.08 1.10
555 NYSE ZH Thu, Jun 8, 2023 1.04 1.09 1.04 1.08
554 NYSE ZH Wed, Jun 7, 2023 1.07 1.07 1.03 1.05
553 NYSE ZH Tue, Jun 6, 2023 1.05 1.10 1.00 1.05
552 NYSE ZH Mon, Jun 5, 2023 1.05 1.06 1.03 1.05
551 NYSE ZH Fri, Jun 2, 2023 1.06 1.07 1.03 1.05
550 NYSE ZH Thu, Jun 1, 2023 1.00 1.07 0.98 1.03
549 NYSE ZH Wed, May 31, 2023 1.00 1.02 0.97 1.00
548 NYSE ZH Tue, May 30, 2023 1.03 1.06 0.97 1.02
547 NYSE ZH Fri, May 26, 2023 1.01 1.06 0.96 1.03
546 NYSE ZH Thu, May 25, 2023 1.04 1.06 1.00 1.00
545 NYSE ZH Wed, May 24, 2023 1.05 1.08 0.91 1.06
544 NYSE ZH Tue, May 23, 2023 1.03 1.04 0.99 1.02
543 NYSE ZH Mon, May 22, 2023 0.94 1.04 0.94 1.04
542 NYSE ZH Fri, May 19, 2023 1.00 1.02 0.90 0.94
541 NYSE ZH Thu, May 18, 2023 1.04 1.04 0.96 0.99
540 NYSE ZH Wed, May 17, 2023 0.99 1.02 0.98 1.02
539 NYSE ZH Tue, May 16, 2023 1.04 1.05 0.98 0.99
538 NYSE ZH Mon, May 15, 2023 1.01 1.05 1.01 1.04
537 NYSE ZH Fri, May 12, 2023 1.03 1.07 0.96 0.97
536 NYSE ZH Thu, May 11, 2023 0.98 1.02 0.98 1.01
535 NYSE ZH Wed, May 10, 2023 1.01 1.02 0.95 0.99
534 NYSE ZH Tue, May 9, 2023 1.02 1.04 1.01 1.02
533 NYSE ZH Mon, May 8, 2023 1.04 1.05 1.00 1.05
532 NYSE ZH Fri, May 5, 2023 1.05 1.08 1.02 1.04
531 NYSE ZH Thu, May 4, 2023 1.04 1.08 1.03 1.03
530 NYSE ZH Wed, May 3, 2023 1.07 1.08 1.02 1.04
529 NYSE ZH Tue, May 2, 2023 1.13 1.13 1.05 1.05
528 NYSE ZH Mon, May 1, 2023 1.11 1.15 1.10 1.11
527 NYSE ZH Fri, Apr 28, 2023 1.08 1.13 1.05 1.10
526 NYSE ZH Thu, Apr 27, 2023 1.08 1.10 1.04 1.07
525 NYSE ZH Wed, Apr 26, 2023 1.11 1.12 1.05 1.09
524 NYSE ZH Tue, Apr 25, 2023 1.10 1.12 1.07 1.08
523 NYSE ZH Mon, Apr 24, 2023 1.16 1.16 1.11 1.12
522 NYSE ZH Fri, Apr 21, 2023 1.14 1.17 1.11 1.16
521 NYSE ZH Thu, Apr 20, 2023 1.18 1.18 1.13 1.15
520 NYSE ZH Wed, Apr 19, 2023 1.19 1.20 1.16 1.18
519 NYSE ZH Tue, Apr 18, 2023 1.19 1.21 1.18 1.20
518 NYSE ZH Mon, Apr 17, 2023 1.21 1.23 1.18 1.20
517 NYSE ZH Fri, Apr 14, 2023 1.20 1.22 1.18 1.20
516 NYSE ZH Thu, Apr 13, 2023 1.31 1.36 1.18 1.21
515 NYSE ZH Wed, Apr 12, 2023 1.25 1.27 1.17 1.19
514 NYSE ZH Tue, Apr 11, 2023 1.32 1.35 1.25 1.26
513 NYSE ZH Mon, Apr 10, 2023 1.27 1.29 1.24 1.29
512 NYSE ZH Thu, Apr 6, 2023 1.23 1.30 1.23 1.28
511 NYSE ZH Wed, Apr 5, 2023 1.25 1.26 1.19 1.21
510 NYSE ZH Tue, Apr 4, 2023 1.28 1.30 1.24 1.27
509 NYSE ZH Mon, Apr 3, 2023 1.26 1.31 1.26 1.31
508 NYSE ZH Fri, Mar 31, 2023 1.30 1.32 1.27 1.27
507 NYSE ZH Thu, Mar 30, 2023 1.28 1.32 1.26 1.30
506 NYSE ZH Wed, Mar 29, 2023 1.26 1.29 1.22 1.26
505 NYSE ZH Tue, Mar 28, 2023 1.19 1.27 1.19 1.26
504 NYSE ZH Mon, Mar 27, 2023 1.21 1.21 1.14 1.15
503 NYSE ZH Fri, Mar 24, 2023 1.24 1.26 1.20 1.23
502 NYSE ZH Thu, Mar 23, 2023 1.29 1.31 1.24 1.24
501 NYSE ZH Wed, Mar 22, 2023 1.24 1.33 1.20 1.24
500 NYSE ZH Tue, Mar 21, 2023 1.17 1.22 1.14 1.19
499 NYSE ZH Mon, Mar 20, 2023 1.16 1.18 1.12 1.13
498 NYSE ZH Fri, Mar 17, 2023 1.22 1.24 1.18 1.18
497 NYSE ZH Thu, Mar 16, 2023 1.15 1.19 1.12 1.16
496 NYSE ZH Wed, Mar 15, 2023 1.22 1.24 1.14 1.15
495 NYSE ZH Tue, Mar 14, 2023 1.28 1.31 1.23 1.25
494 NYSE ZH Mon, Mar 13, 2023 1.29 1.37 1.28 1.32
493 NYSE ZH Fri, Mar 10, 2023 1.31 1.33 1.25 1.28
492 NYSE ZH Thu, Mar 9, 2023 1.38 1.39 1.31 1.32
491 NYSE ZH Wed, Mar 8, 2023 1.40 1.41 1.35 1.41
490 NYSE ZH Tue, Mar 7, 2023 1.49 1.51 1.40 1.41
489 NYSE ZH Mon, Mar 6, 2023 1.61 1.61 1.51 1.53
488 NYSE ZH Fri, Mar 3, 2023 1.57 1.63 1.55 1.61
487 NYSE ZH Thu, Mar 2, 2023 1.45 1.57 1.43 1.56
486 NYSE ZH Wed, Mar 1, 2023 1.52 1.54 1.46 1.47
485 NYSE ZH Tue, Feb 28, 2023 1.49 1.50 1.43 1.43
484 NYSE ZH Mon, Feb 27, 2023 1.52 1.54 1.48 1.49
483 NYSE ZH Fri, Feb 24, 2023 1.50 1.51 1.44 1.48
482 NYSE ZH Thu, Feb 23, 2023 1.60 1.61 1.53 1.54
481 NYSE ZH Wed, Feb 22, 2023 1.64 1.65 1.55 1.55
480 NYSE ZH Tue, Feb 21, 2023 1.69 1.69 1.56 1.56
479 NYSE ZH Fri, Feb 17, 2023 1.83 1.83 1.70 1.71
478 NYSE ZH Thu, Feb 16, 2023 1.78 1.93 1.76 1.89
477 NYSE ZH Wed, Feb 15, 2023 1.75 1.81 1.72 1.80
476 NYSE ZH Tue, Feb 14, 2023 1.82 1.83 1.69 1.79
475 NYSE ZH Mon, Feb 13, 2023 1.84 1.97 1.78 1.85
474 NYSE ZH Fri, Feb 10, 2023 1.81 1.90 1.75 1.76
473 NYSE ZH Thu, Feb 9, 2023 1.85 2.05 1.85 1.98
472 NYSE ZH Wed, Feb 8, 2023 2.09 2.11 1.70 1.88
471 NYSE ZH Tue, Feb 7, 2023 1.48 1.90 1.45 1.87
470 NYSE ZH Mon, Feb 6, 2023 1.44 1.47 1.41 1.42
469 NYSE ZH Fri, Feb 3, 2023 1.56 1.61 1.51 1.51
468 NYSE ZH Thu, Feb 2, 2023 1.69 1.71 1.61 1.62
467 NYSE ZH Wed, Feb 1, 2023 1.66 1.71 1.60 1.68
466 NYSE ZH Tue, Jan 31, 2023 1.62 1.70 1.60 1.63
465 NYSE ZH Mon, Jan 30, 2023 1.70 1.72 1.63 1.64
464 NYSE ZH Fri, Jan 27, 2023 1.79 1.85 1.70 1.81
463 NYSE ZH Thu, Jan 26, 2023 1.69 1.80 1.63 1.79
462 NYSE ZH Wed, Jan 25, 2023 1.65 1.65 1.59 1.63
461 NYSE ZH Tue, Jan 24, 2023 1.72 1.72 1.66 1.68
460 NYSE ZH Mon, Jan 23, 2023 1.69 1.75 1.69 1.72
459 NYSE ZH Fri, Jan 20, 2023 1.61 1.71 1.57 1.68
458 NYSE ZH Thu, Jan 19, 2023 1.57 1.62 1.55 1.58
457 NYSE ZH Wed, Jan 18, 2023 1.66 1.70 1.56 1.59
456 NYSE ZH Tue, Jan 17, 2023 1.71 1.71 1.63 1.66
455 NYSE ZH Fri, Jan 13, 2023 1.72 1.82 1.70 1.76
454 NYSE ZH Thu, Jan 12, 2023 1.73 1.75 1.60 1.73
453 NYSE ZH Wed, Jan 11, 2023 1.75 1.79 1.70 1.78
452 NYSE ZH Tue, Jan 10, 2023 1.80 1.82 1.68 1.79
451 NYSE ZH Mon, Jan 9, 2023 1.89 1.92 1.73 1.76
450 NYSE ZH Fri, Jan 6, 2023 1.74 1.87 1.65 1.86
449 NYSE ZH Thu, Jan 5, 2023 1.61 1.81 1.51 1.80
448 NYSE ZH Wed, Jan 4, 2023 1.49 1.75 1.43 1.70
447 NYSE ZH Tue, Jan 3, 2023 1.34 1.43 1.34 1.40
446 NYSE ZH Fri, Dec 30, 2022 1.27 1.35 1.27 1.30
445 NYSE ZH Thu, Dec 29, 2022 1.32 1.40 1.28 1.38
444 NYSE ZH Wed, Dec 28, 2022 1.35 1.38 1.25 1.33
443 NYSE ZH Tue, Dec 27, 2022 1.43 1.44 1.31 1.37
442 NYSE ZH Fri, Dec 23, 2022 1.43 1.45 1.36 1.40
441 NYSE ZH Thu, Dec 22, 2022 1.53 1.53 1.39 1.44
440 NYSE ZH Wed, Dec 21, 2022 1.45 1.54 1.38 1.53
439 NYSE ZH Tue, Dec 20, 2022 1.36 1.46 1.30 1.46
438 NYSE ZH Mon, Dec 19, 2022 1.37 1.42 1.31 1.42
437 NYSE ZH Fri, Dec 16, 2022 1.34 1.41 1.29 1.39
436 NYSE ZH Thu, Dec 15, 2022 1.39 1.46 1.31 1.32
435 NYSE ZH Wed, Dec 14, 2022 1.27 1.48 1.25 1.44
434 NYSE ZH Tue, Dec 13, 2022 1.36 1.36 1.26 1.29
433 NYSE ZH Mon, Dec 12, 2022 1.28 1.29 1.15 1.26
432 NYSE ZH Fri, Dec 9, 2022 1.41 1.43 1.30 1.32
431 NYSE ZH Thu, Dec 8, 2022 1.39 1.59 1.26 1.32
430 NYSE ZH Wed, Dec 7, 2022 1.32 1.38 1.28 1.30
429 NYSE ZH Tue, Dec 6, 2022 1.34 1.51 1.25 1.44
428 NYSE ZH Mon, Dec 5, 2022 1.61 1.67 1.30 1.35
427 NYSE ZH Fri, Dec 2, 2022 1.02 1.38 1.00 1.36
426 NYSE ZH Thu, Dec 1, 2022 1.05 1.07 0.99 1.02
425 NYSE ZH Wed, Nov 30, 2022 1.20 1.24 0.97 1.06
424 NYSE ZH Tue, Nov 29, 2022 1.02 1.17 1.00 1.05
423 NYSE ZH Mon, Nov 28, 2022 1.01 1.08 0.90 0.91
422 NYSE ZH Fri, Nov 25, 2022 1.01 1.04 1.00 1.00
421 NYSE ZH Wed, Nov 23, 2022 1.05 1.07 1.01 1.02
420 NYSE ZH Tue, Nov 22, 2022 1.05 1.09 1.03 1.04
419 NYSE ZH Mon, Nov 21, 2022 1.20 1.26 1.02 1.04
418 NYSE ZH Fri, Nov 18, 2022 1.32 1.33 1.23 1.25
417 NYSE ZH Thu, Nov 17, 2022 1.25 1.40 1.22 1.36
416 NYSE ZH Wed, Nov 16, 2022 1.29 1.35 1.26 1.32
415 NYSE ZH Tue, Nov 15, 2022 1.11 1.40 1.06 1.27
414 NYSE ZH Mon, Nov 14, 2022 1.02 1.05 0.99 1.02
413 NYSE ZH Fri, Nov 11, 2022 1.01 1.06 1.00 1.00
412 NYSE ZH Thu, Nov 10, 2022 0.95 1.02 0.95 0.98
411 NYSE ZH Wed, Nov 9, 2022 0.95 0.98 0.89 0.90
410 NYSE ZH Tue, Nov 8, 2022 1.01 1.02 0.95 0.96
409 NYSE ZH Mon, Nov 7, 2022 1.03 1.08 1.00 1.01
408 NYSE ZH Fri, Nov 4, 2022 1.09 1.09 0.98 1.01
407 NYSE ZH Thu, Nov 3, 2022 0.95 1.04 0.95 0.97
406 NYSE ZH Wed, Nov 2, 2022 1.02 1.05 0.98 0.99
405 NYSE ZH Tue, Nov 1, 2022 1.04 1.08 0.99 0.99
404 NYSE ZH Mon, Oct 31, 2022 1.00 1.06 0.98 0.99
403 NYSE ZH Fri, Oct 28, 2022 1.01 1.05 0.98 1.00
402 NYSE ZH Thu, Oct 27, 2022 1.08 1.08 1.01 1.03
401 NYSE ZH Wed, Oct 26, 2022 1.00 1.12 1.00 1.07
400 NYSE ZH Tue, Oct 25, 2022 1.04 1.08 1.00 1.01
399 NYSE ZH Mon, Oct 24, 2022 1.01 1.05 0.97 1.02
398 NYSE ZH Fri, Oct 21, 2022 1.11 1.11 1.04 1.07
397 NYSE ZH Thu, Oct 20, 2022 1.04 1.20 1.04 1.11
396 NYSE ZH Wed, Oct 19, 2022 1.07 1.09 1.02 1.06
395 NYSE ZH Tue, Oct 18, 2022 1.15 1.18 1.06 1.06
394 NYSE ZH Mon, Oct 17, 2022 1.12 1.18 1.10 1.11
393 NYSE ZH Fri, Oct 14, 2022 1.14 1.14 1.06 1.10
392 NYSE ZH Thu, Oct 13, 2022 1.06 1.14 1.01 1.10
391 NYSE ZH Wed, Oct 12, 2022 1.04 1.10 1.04 1.08
390 NYSE ZH Tue, Oct 11, 2022 1.09 1.11 1.04 1.05
389 NYSE ZH Mon, Oct 10, 2022 1.09 1.13 1.08 1.11
388 NYSE ZH Fri, Oct 7, 2022 1.20 1.21 1.11 1.15
387 NYSE ZH Thu, Oct 6, 2022 1.23 1.26 1.21 1.23
386 NYSE ZH Wed, Oct 5, 2022 1.26 1.28 1.21 1.25
385 NYSE ZH Tue, Oct 4, 2022 1.11 1.29 1.11 1.25
384 NYSE ZH Mon, Oct 3, 2022 1.09 1.11 1.03 1.09
383 NYSE ZH Fri, Sep 30, 2022 1.05 1.10 1.02 1.06
382 NYSE ZH Thu, Sep 29, 2022 1.10 1.14 1.05 1.06
381 NYSE ZH Wed, Sep 28, 2022 1.13 1.17 1.09 1.16
380 NYSE ZH Tue, Sep 27, 2022 1.20 1.21 1.13 1.18
379 NYSE ZH Mon, Sep 26, 2022 1.16 1.22 1.14 1.17
378 NYSE ZH Fri, Sep 23, 2022 1.13 1.14 1.07 1.13
377 NYSE ZH Thu, Sep 22, 2022 1.16 1.18 1.11 1.15
376 NYSE ZH Wed, Sep 21, 2022 1.10 1.17 1.09 1.13
375 NYSE ZH Tue, Sep 20, 2022 1.14 1.18 1.09 1.11
374 NYSE ZH Mon, Sep 19, 2022 1.10 1.16 1.08 1.14
373 NYSE ZH Fri, Sep 16, 2022 1.18 1.19 1.11 1.12
372 NYSE ZH Thu, Sep 15, 2022 1.24 1.25 1.18 1.19
371 NYSE ZH Wed, Sep 14, 2022 1.26 1.27 1.22 1.24
370 NYSE ZH Tue, Sep 13, 2022 1.24 1.28 1.20 1.25
369 NYSE ZH Mon, Sep 12, 2022 1.25 1.29 1.24 1.28
368 NYSE ZH Fri, Sep 9, 2022 1.30 1.34 1.24 1.24
367 NYSE ZH Thu, Sep 8, 2022 1.26 1.29 1.23 1.26
366 NYSE ZH Wed, Sep 7, 2022 1.25 1.29 1.22 1.29
365 NYSE ZH Tue, Sep 6, 2022 1.28 1.31 1.23 1.25
364 NYSE ZH Fri, Sep 2, 2022 1.31 1.33 1.27 1.32
363 NYSE ZH Thu, Sep 1, 2022 1.29 1.33 1.25 1.32
362 NYSE ZH Wed, Aug 31, 2022 1.32 1.37 1.28 1.29
361 NYSE ZH Tue, Aug 30, 2022 1.45 1.47 1.29 1.31
360 NYSE ZH Mon, Aug 29, 2022 1.40 1.50 1.39 1.44
359 NYSE ZH Fri, Aug 26, 2022 1.65 1.65 1.41 1.41
358 NYSE ZH Thu, Aug 25, 2022 1.41 1.58 1.38 1.54
357 NYSE ZH Wed, Aug 24, 2022 1.25 1.40 1.25 1.38
356 NYSE ZH Tue, Aug 23, 2022 1.19 1.29 1.19 1.29
355 NYSE ZH Mon, Aug 22, 2022 1.22 1.26 1.19 1.20
354 NYSE ZH Fri, Aug 19, 2022 1.23 1.26 1.21 1.23
353 NYSE ZH Thu, Aug 18, 2022 1.26 1.28 1.21 1.27
352 NYSE ZH Wed, Aug 17, 2022 1.31 1.32 1.26 1.26
351 NYSE ZH Tue, Aug 16, 2022 1.39 1.39 1.31 1.32
350 NYSE ZH Mon, Aug 15, 2022 1.38 1.43 1.34 1.43
349 NYSE ZH Fri, Aug 12, 2022 1.33 1.40 1.32 1.39
348 NYSE ZH Thu, Aug 11, 2022 1.37 1.46 1.35 1.38
347 NYSE ZH Wed, Aug 10, 2022 1.29 1.36 1.25 1.34
346 NYSE ZH Tue, Aug 9, 2022 1.34 1.34 1.27 1.29
345 NYSE ZH Mon, Aug 8, 2022 1.32 1.38 1.29 1.32
344 NYSE ZH Fri, Aug 5, 2022 1.30 1.33 1.26 1.31
343 NYSE ZH Thu, Aug 4, 2022 1.41 1.45 1.31 1.34
342 NYSE ZH Wed, Aug 3, 2022 1.29 1.39 1.27 1.36
341 NYSE ZH Tue, Aug 2, 2022 1.17 1.33 1.16 1.30
340 NYSE ZH Mon, Aug 1, 2022 1.26 1.27 1.20 1.21
339 NYSE ZH Fri, Jul 29, 2022 1.28 1.29 1.25 1.25
338 NYSE ZH Thu, Jul 28, 2022 1.35 1.37 1.28 1.33
337 NYSE ZH Wed, Jul 27, 2022 1.35 1.38 1.29 1.36
336 NYSE ZH Tue, Jul 26, 2022 1.41 1.41 1.32 1.35
335 NYSE ZH Mon, Jul 25, 2022 1.38 1.41 1.34 1.39
334 NYSE ZH Fri, Jul 22, 2022 1.42 1.42 1.33 1.41
333 NYSE ZH Thu, Jul 21, 2022 1.45 1.49 1.41 1.43
332 NYSE ZH Wed, Jul 20, 2022 1.55 1.58 1.42 1.46
331 NYSE ZH Tue, Jul 19, 2022 1.58 1.60 1.52 1.57
330 NYSE ZH Mon, Jul 18, 2022 1.59 1.67 1.55 1.57
329 NYSE ZH Fri, Jul 15, 2022 1.49 1.58 1.44 1.57
328 NYSE ZH Thu, Jul 14, 2022 1.56 1.57 1.40 1.55
327 NYSE ZH Wed, Jul 13, 2022 1.50 1.61 1.49 1.56
326 NYSE ZH Tue, Jul 12, 2022 1.50 1.58 1.45 1.55
325 NYSE ZH Mon, Jul 11, 2022 1.56 1.59 1.49 1.50
324 NYSE ZH Fri, Jul 8, 2022 1.64 1.69 1.57 1.63
323 NYSE ZH Thu, Jul 7, 2022 1.67 1.72 1.55 1.69
322 NYSE ZH Wed, Jul 6, 2022 1.73 1.75 1.60 1.63
321 NYSE ZH Tue, Jul 5, 2022 1.75 1.83 1.61 1.79
320 NYSE ZH Fri, Jul 1, 2022 1.78 1.88 1.74 1.86
319 NYSE ZH Thu, Jun 30, 2022 1.78 1.79 1.60 1.79
318 NYSE ZH Wed, Jun 29, 2022 1.86 1.89 1.79 1.83
317 NYSE ZH Tue, Jun 28, 2022 2.00 2.00 1.85 1.92
316 NYSE ZH Mon, Jun 27, 2022 2.10 2.13 1.97 1.98
315 NYSE ZH Fri, Jun 24, 2022 2.01 2.11 1.96 2.05
314 NYSE ZH Thu, Jun 23, 2022 1.97 2.06 1.87 1.97
313 NYSE ZH Wed, Jun 22, 2022 1.89 2.11 1.88 1.94
312 NYSE ZH Tue, Jun 21, 2022 1.83 2.03 1.74 1.95
311 NYSE ZH Fri, Jun 17, 2022 1.94 1.97 1.74 1.79
310 NYSE ZH Thu, Jun 16, 2022 1.74 1.86 1.70 1.86
309 NYSE ZH Wed, Jun 15, 2022 1.73 1.90 1.72 1.90
308 NYSE ZH Tue, Jun 14, 2022 1.69 1.77 1.59 1.67
307 NYSE ZH Mon, Jun 13, 2022 1.65 1.70 1.54 1.63
306 NYSE ZH Fri, Jun 10, 2022 1.80 1.85 1.69 1.78
305 NYSE ZH Thu, Jun 9, 2022 1.90 1.93 1.78 1.79
304 NYSE ZH Wed, Jun 8, 2022 1.95 2.08 1.92 2.02
303 NYSE ZH Tue, Jun 7, 2022 1.73 1.86 1.67 1.86
302 NYSE ZH Mon, Jun 6, 2022 1.77 1.87 1.73 1.79
301 NYSE ZH Fri, Jun 3, 2022 1.59 1.64 1.54 1.60
300 NYSE ZH Thu, Jun 2, 2022 1.52 1.64 1.50 1.62
299 NYSE ZH Wed, Jun 1, 2022 1.59 1.63 1.47 1.51
298 NYSE ZH Tue, May 31, 2022 1.65 1.69 1.53 1.55
297 NYSE ZH Fri, May 27, 2022 1.57 1.62 1.51 1.55
296 NYSE ZH Thu, May 26, 2022 1.37 1.68 1.34 1.66
295 NYSE ZH Wed, May 25, 2022 1.44 1.44 1.32 1.36
294 NYSE ZH Tue, May 24, 2022 1.48 1.50 1.33 1.33
293 NYSE ZH Mon, May 23, 2022 1.50 1.57 1.42 1.56
292 NYSE ZH Fri, May 20, 2022 1.55 1.59 1.38 1.45
291 NYSE ZH Thu, May 19, 2022 1.50 1.63 1.49 1.50
290 NYSE ZH Wed, May 18, 2022 1.55 1.66 1.50 1.51
289 NYSE ZH Tue, May 17, 2022 1.66 1.72 1.55 1.60
288 NYSE ZH Mon, May 16, 2022 1.38 1.62 1.36 1.57
287 NYSE ZH Fri, May 13, 2022 1.37 1.41 1.31 1.36
286 NYSE ZH Thu, May 12, 2022 1.25 1.39 1.23 1.32
285 NYSE ZH Wed, May 11, 2022 1.39 1.42 1.24 1.31
284 NYSE ZH Tue, May 10, 2022 1.48 1.49 1.35 1.37
283 NYSE ZH Mon, May 9, 2022 1.44 1.46 1.30 1.44
282 NYSE ZH Fri, May 6, 2022 1.64 1.66 1.47 1.52
281 NYSE ZH Thu, May 5, 2022 1.60 1.74 1.53 1.74
280 NYSE ZH Wed, May 4, 2022 1.67 1.71 1.61 1.71
279 NYSE ZH Tue, May 3, 2022 1.66 1.76 1.63 1.72
278 NYSE ZH Mon, May 2, 2022 1.51 1.67 1.51 1.66
277 NYSE ZH Fri, Apr 29, 2022 1.72 1.78 1.51 1.55
276 NYSE ZH Thu, Apr 28, 2022 1.59 1.61 1.53 1.57
275 NYSE ZH Wed, Apr 27, 2022 1.61 1.70 1.54 1.56
274 NYSE ZH Tue, Apr 26, 2022 1.55 1.56 1.48 1.53
273 NYSE ZH Mon, Apr 25, 2022 1.46 1.55 1.44 1.52
272 NYSE ZH Fri, Apr 22, 2022 1.60 1.62 1.53 1.56
271 NYSE ZH Thu, Apr 21, 2022 1.63 1.69 1.57 1.66
270 NYSE ZH Wed, Apr 20, 2022 1.83 1.83 1.64 1.65
269 NYSE ZH Tue, Apr 19, 2022 1.81 1.84 1.72 1.83
268 NYSE ZH Mon, Apr 18, 2022 1.93 1.97 1.81 1.84
267 NYSE ZH Thu, Apr 14, 2022 2.13 2.15 1.93 1.97
266 NYSE ZH Wed, Apr 13, 2022 2.18 2.24 2.08 2.15
265 NYSE ZH Tue, Apr 12, 2022 2.31 2.33 2.13 2.21
264 NYSE ZH Mon, Apr 11, 2022 2.32 2.38 2.16 2.23
263 NYSE ZH Fri, Apr 8, 2022 2.77 2.77 2.53 2.56
262 NYSE ZH Thu, Apr 7, 2022 2.70 2.73 2.53 2.63
261 NYSE ZH Wed, Apr 6, 2022 2.66 2.85 2.53 2.85
260 NYSE ZH Tue, Apr 5, 2022 2.85 2.86 2.68 2.74
259 NYSE ZH Mon, Apr 4, 2022 2.70 2.96 2.63 2.95
258 NYSE ZH Fri, Apr 1, 2022 2.75 2.81 2.49 2.54
257 NYSE ZH Thu, Mar 31, 2022 2.64 2.64 2.42 2.42
256 NYSE ZH Wed, Mar 30, 2022 2.77 2.90 2.60 2.64
255 NYSE ZH Tue, Mar 29, 2022 2.70 2.89 2.60 2.89
254 NYSE ZH Mon, Mar 28, 2022 2.68 2.81 2.45 2.57
253 NYSE ZH Fri, Mar 25, 2022 2.65 2.71 2.50 2.53
252 NYSE ZH Thu, Mar 24, 2022 2.87 2.90 2.66 2.83
251 NYSE ZH Wed, Mar 23, 2022 2.76 3.33 2.62 2.89
250 NYSE ZH Tue, Mar 22, 2022 3.01 3.19 2.82 2.83
249 NYSE ZH Mon, Mar 21, 2022 3.00 3.24 2.58 2.60
248 NYSE ZH Fri, Mar 18, 2022 2.24 3.43 2.18 3.16
247 NYSE ZH Thu, Mar 17, 2022 2.47 2.50 2.00 2.04
246 NYSE ZH Wed, Mar 16, 2022 1.91 2.74 1.82 2.58
245 NYSE ZH Tue, Mar 15, 2022 1.49 1.74 1.39 1.44
244 NYSE ZH Mon, Mar 14, 2022 1.85 1.85 1.44 1.53
243 NYSE ZH Fri, Mar 11, 2022 2.47 2.50 2.10 2.11
242 NYSE ZH Thu, Mar 10, 2022 2.38 2.47 2.35 2.42
241 NYSE ZH Wed, Mar 9, 2022 2.58 2.63 2.46 2.61
240 NYSE ZH Tue, Mar 8, 2022 2.41 2.58 2.34 2.45
239 NYSE ZH Mon, Mar 7, 2022 2.50 2.58 2.38 2.41
238 NYSE ZH Fri, Mar 4, 2022 2.59 2.68 2.40 2.55
237 NYSE ZH Thu, Mar 3, 2022 3.11 3.11 2.61 2.61
236 NYSE ZH Wed, Mar 2, 2022 3.24 3.24 3.03 3.06
235 NYSE ZH Tue, Mar 1, 2022 3.27 3.34 3.16 3.25
234 NYSE ZH Mon, Feb 28, 2022 3.44 3.48 3.26 3.34
233 NYSE ZH Fri, Feb 25, 2022 3.40 3.52 3.30 3.51
232 NYSE ZH Thu, Feb 24, 2022 3.13 3.45 3.04 3.45
231 NYSE ZH Wed, Feb 23, 2022 3.50 3.56 3.35 3.39
230 NYSE ZH Tue, Feb 22, 2022 3.52 3.55 3.39 3.42
229 NYSE ZH Fri, Feb 18, 2022 3.92 3.95 3.56 3.59
228 NYSE ZH Thu, Feb 17, 2022 4.23 4.32 4.06 4.09
227 NYSE ZH Wed, Feb 16, 2022 4.15 4.32 4.06 4.29
226 NYSE ZH Tue, Feb 15, 2022 3.90 4.21 3.87 4.20
225 NYSE ZH Mon, Feb 14, 2022 3.91 4.08 3.78 3.83
224 NYSE ZH Fri, Feb 11, 2022 4.05 4.14 3.82 4.00
223 NYSE ZH Thu, Feb 10, 2022 3.89 4.29 3.85 4.12
222 NYSE ZH Wed, Feb 9, 2022 3.84 4.05 3.77 4.04
221 NYSE ZH Tue, Feb 8, 2022 3.71 3.80 3.63 3.77
220 NYSE ZH Mon, Feb 7, 2022 3.77 3.82 3.68 3.72
219 NYSE ZH Fri, Feb 4, 2022 3.78 3.89 3.74 3.80
218 NYSE ZH Thu, Feb 3, 2022 3.92 3.94 3.75 3.78
217 NYSE ZH Wed, Feb 2, 2022 4.39 4.41 3.90 4.01
216 NYSE ZH Tue, Feb 1, 2022 4.22 4.41 4.14 4.38
215 NYSE ZH Mon, Jan 31, 2022 3.79 4.29 3.77 4.27
214 NYSE ZH Fri, Jan 28, 2022 3.61 3.68 3.41 3.66
213 NYSE ZH Thu, Jan 27, 2022 3.90 3.97 3.57 3.60
212 NYSE ZH Wed, Jan 26, 2022 4.15 4.16 3.86 3.91
211 NYSE ZH Tue, Jan 25, 2022 4.05 4.13 3.90 4.06
210 NYSE ZH Mon, Jan 24, 2022 4.11 4.17 3.72 4.15
209 NYSE ZH Fri, Jan 21, 2022 4.38 4.48 4.15 4.21
208 NYSE ZH Thu, Jan 20, 2022 4.60 4.79 4.44 4.44
207 NYSE ZH Wed, Jan 19, 2022 4.46 4.47 4.29 4.29
206 NYSE ZH Tue, Jan 18, 2022 4.42 4.59 4.34 4.42
205 NYSE ZH Fri, Jan 14, 2022 4.84 4.85 4.52 4.61
204 NYSE ZH Thu, Jan 13, 2022 5.15 5.16 4.70 4.73
203 NYSE ZH Wed, Jan 12, 2022 5.55 5.56 5.18 5.33
202 NYSE ZH Tue, Jan 11, 2022 5.02 5.26 4.82 5.25
201 NYSE ZH Mon, Jan 10, 2022 4.99 5.03 4.81 4.95
200 NYSE ZH Fri, Jan 7, 2022 4.91 5.17 4.89 4.97
199 NYSE ZH Thu, Jan 6, 2022 4.78 5.04 4.65 4.88
198 NYSE ZH Wed, Jan 5, 2022 4.80 5.01 4.68 4.69
197 NYSE ZH Tue, Jan 4, 2022 5.24 5.25 4.84 4.95
196 NYSE ZH Mon, Jan 3, 2022 5.52 5.56 5.20 5.32
195 NYSE ZH Fri, Dec 31, 2021 5.54 5.65 5.42 5.54
194 NYSE ZH Thu, Dec 30, 2021 5.24 5.80 5.07 5.68
193 NYSE ZH Wed, Dec 29, 2021 5.24 5.24 4.91 5.11
192 NYSE ZH Tue, Dec 28, 2021 5.45 5.54 5.12 5.25
191 NYSE ZH Mon, Dec 27, 2021 5.30 5.67 5.30 5.42
190 NYSE ZH Thu, Dec 23, 2021 5.25 5.29 5.03 5.28
189 NYSE ZH Wed, Dec 22, 2021 5.26 5.55 5.25 5.44
188 NYSE ZH Tue, Dec 21, 2021 5.06 5.46 5.01 5.35
187 NYSE ZH Mon, Dec 20, 2021 5.27 5.41 4.80 5.17
186 NYSE ZH Fri, Dec 17, 2021 5.58 5.80 5.34 5.72
185 NYSE ZH Thu, Dec 16, 2021 6.04 6.19 5.77 5.84
184 NYSE ZH Wed, Dec 15, 2021 5.90 6.03 5.66 5.92
183 NYSE ZH Tue, Dec 14, 2021 5.99 6.22 5.88 5.96
182 NYSE ZH Mon, Dec 13, 2021 6.34 6.38 6.04 6.11
181 NYSE ZH Fri, Dec 10, 2021 6.53 6.71 6.35 6.38
180 NYSE ZH Thu, Dec 9, 2021 6.72 6.81 6.46 6.49
179 NYSE ZH Wed, Dec 8, 2021 6.70 6.97 6.44 6.81
178 NYSE ZH Tue, Dec 7, 2021 6.65 6.82 6.55 6.79
177 NYSE ZH Mon, Dec 6, 2021 6.30 6.71 5.81 6.35
176 NYSE ZH Fri, Dec 3, 2021 6.65 6.72 6.20 6.35
175 NYSE ZH Thu, Dec 2, 2021 7.18 7.20 6.71 6.96
174 NYSE ZH Wed, Dec 1, 2021 7.43 7.73 7.08 7.16
173 NYSE ZH Tue, Nov 30, 2021 7.32 7.50 6.98 7.31
172 NYSE ZH Mon, Nov 29, 2021 8.07 8.08 7.30 7.32
171 NYSE ZH Fri, Nov 26, 2021 7.81 7.93 7.51 7.85
170 NYSE ZH Wed, Nov 24, 2021 7.69 8.24 7.60 8.21
169 NYSE ZH Tue, Nov 23, 2021 8.30 8.35 7.61 7.69
168 NYSE ZH Mon, Nov 22, 2021 8.31 8.60 7.99 8.22
167 NYSE ZH Fri, Nov 19, 2021 8.12 8.29 7.85 7.91
166 NYSE ZH Thu, Nov 18, 2021 8.40 8.46 7.95 7.98
165 NYSE ZH Wed, Nov 17, 2021 8.95 8.98 8.62 8.69
164 NYSE ZH Tue, Nov 16, 2021 9.54 9.54 8.79 8.98
163 NYSE ZH Mon, Nov 15, 2021 9.42 9.67 9.30 9.40
162 NYSE ZH Fri, Nov 12, 2021 9.21 9.43 8.91 9.31
161 NYSE ZH Thu, Nov 11, 2021 8.85 9.70 8.82 9.37
160 NYSE ZH Wed, Nov 10, 2021 8.67 9.24 8.53 8.60
159 NYSE ZH Tue, Nov 9, 2021 8.74 8.82 8.37 8.58
158 NYSE ZH Mon, Nov 8, 2021 8.53 8.92 8.50 8.82
157 NYSE ZH Fri, Nov 5, 2021 8.51 8.63 8.10 8.37
156 NYSE ZH Thu, Nov 4, 2021 9.12 9.14 8.36 8.47
155 NYSE ZH Wed, Nov 3, 2021 8.82 8.85 8.59 8.82
154 NYSE ZH Tue, Nov 2, 2021 8.60 8.88 8.41 8.68
153 NYSE ZH Mon, Nov 1, 2021 8.27 8.85 8.18 8.78
152 NYSE ZH Fri, Oct 29, 2021 8.70 8.87 8.17 8.26
151 NYSE ZH Thu, Oct 28, 2021 8.69 8.85 8.32 8.70
150 NYSE ZH Wed, Oct 27, 2021 8.81 9.03 8.63 8.70
149 NYSE ZH Tue, Oct 26, 2021 9.49 9.56 8.64 8.72
148 NYSE ZH Mon, Oct 25, 2021 9.79 9.88 9.31 9.44
147 NYSE ZH Fri, Oct 22, 2021 10.19 10.20 9.71 9.72
146 NYSE ZH Thu, Oct 21, 2021 10.16 10.59 9.99 10.25
145 NYSE ZH Wed, Oct 20, 2021 10.44 10.48 9.83 10.11
144 NYSE ZH Tue, Oct 19, 2021 10.14 10.69 9.92 10.13
143 NYSE ZH Mon, Oct 18, 2021 9.70 10.05 9.67 9.93
142 NYSE ZH Fri, Oct 15, 2021 10.20 10.21 9.67 9.99
141 NYSE ZH Thu, Oct 14, 2021 10.22 10.41 10.14 10.21
140 NYSE ZH Wed, Oct 13, 2021 9.95 10.71 9.93 10.52
139 NYSE ZH Tue, Oct 12, 2021 9.92 9.98 9.41 9.93
138 NYSE ZH Mon, Oct 11, 2021 10.62 10.66 9.51 9.75
137 NYSE ZH Fri, Oct 8, 2021 9.89 10.45 9.77 10.40
136 NYSE ZH Thu, Oct 7, 2021 9.34 10.18 9.33 10.06
135 NYSE ZH Wed, Oct 6, 2021 8.52 9.14 8.45 9.08
134 NYSE ZH Tue, Oct 5, 2021 8.50 8.87 8.46 8.75
133 NYSE ZH Mon, Oct 4, 2021 8.85 8.88 8.41 8.45
132 NYSE ZH Fri, Oct 1, 2021 9.15 9.29 8.82 9.15
131 NYSE ZH Thu, Sep 30, 2021 8.71 9.24 8.63 9.23
130 NYSE ZH Wed, Sep 29, 2021 8.79 8.79 8.46 8.79
129 NYSE ZH Tue, Sep 28, 2021 8.65 8.99 8.30 8.70
128 NYSE ZH Mon, Sep 27, 2021 8.36 8.95 8.22 8.81
127 NYSE ZH Fri, Sep 24, 2021 8.31 8.61 8.24 8.29
126 NYSE ZH Thu, Sep 23, 2021 8.10 8.56 8.02 8.40
125 NYSE ZH Wed, Sep 22, 2021 7.74 8.37 7.74 7.81
124 NYSE ZH Tue, Sep 21, 2021 8.13 8.26 7.42 7.51
123 NYSE ZH Mon, Sep 20, 2021 9.00 9.00 7.62 7.87
122 NYSE ZH Fri, Sep 17, 2021 9.89 9.93 9.23 9.35
121 NYSE ZH Thu, Sep 16, 2021 9.68 9.98 9.60 9.65
120 NYSE ZH Wed, Sep 15, 2021 9.69 9.76 9.34 9.65
119 NYSE ZH Tue, Sep 14, 2021 9.88 10.13 9.68 9.73
118 NYSE ZH Mon, Sep 13, 2021 10.78 10.94 10.05 10.12
117 NYSE ZH Fri, Sep 10, 2021 10.76 11.38 10.76 10.79
116 NYSE ZH Thu, Sep 9, 2021 10.70 11.18 10.66 10.67
115 NYSE ZH Wed, Sep 8, 2021 11.98 12.08 11.00 11.08
114 NYSE ZH Tue, Sep 7, 2021 11.22 11.99 11.21 11.98
113 NYSE ZH Fri, Sep 3, 2021 10.96 11.18 10.70 11.04
112 NYSE ZH Thu, Sep 2, 2021 10.50 11.39 10.50 10.97
111 NYSE ZH Wed, Sep 1, 2021 9.82 10.80 9.70 10.62
110 NYSE ZH Tue, Aug 31, 2021 9.99 10.05 9.54 9.58
109 NYSE ZH Mon, Aug 30, 2021 9.58 9.86 9.45 9.60
108 NYSE ZH Fri, Aug 27, 2021 9.75 10.06 9.70 9.76
107 NYSE ZH Thu, Aug 26, 2021 10.04 10.18 9.57 9.75
106 NYSE ZH Wed, Aug 25, 2021 10.17 10.38 9.72 10.16
105 NYSE ZH Tue, Aug 24, 2021 9.87 10.73 9.85 10.64
104 NYSE ZH Mon, Aug 23, 2021 10.33 10.38 9.13 9.42
103 NYSE ZH Fri, Aug 20, 2021 9.00 10.58 9.00 10.25
102 NYSE ZH Thu, Aug 19, 2021 8.94 9.19 8.60 8.91
101 NYSE ZH Wed, Aug 18, 2021 9.19 9.38 8.88 9.13
100 NYSE ZH Tue, Aug 17, 2021 9.32 9.56 8.92 9.00
99 NYSE ZH Mon, Aug 16, 2021 9.20 9.90 9.20 9.78
98 NYSE ZH Fri, Aug 13, 2021 9.70 10.13 9.30 9.30
97 NYSE ZH Thu, Aug 12, 2021 10.18 10.29 9.79 9.87
96 NYSE ZH Wed, Aug 11, 2021 10.36 10.72 10.19 10.19
95 NYSE ZH Tue, Aug 10, 2021 10.70 11.04 10.02 10.44
94 NYSE ZH Mon, Aug 9, 2021 9.92 10.55 9.92 10.41
93 NYSE ZH Fri, Aug 6, 2021 10.17 10.27 9.56 9.86
92 NYSE ZH Thu, Aug 5, 2021 9.99 10.34 9.53 10.01
91 NYSE ZH Wed, Aug 4, 2021 9.59 10.15 9.56 10.02
90 NYSE ZH Tue, Aug 3, 2021 9.51 9.76 9.23 9.52
89 NYSE ZH Mon, Aug 2, 2021 9.59 9.95 9.22 9.78
88 NYSE ZH Fri, Jul 30, 2021 10.05 10.12 9.10 9.23
87 NYSE ZH Thu, Jul 29, 2021 10.88 10.88 9.62 9.89
86 NYSE ZH Wed, Jul 28, 2021 9.70 10.50 9.30 10.40
85 NYSE ZH Tue, Jul 27, 2021 9.12 9.50 8.23 9.08
84 NYSE ZH Mon, Jul 26, 2021 9.26 10.25 9.19 9.33
83 NYSE ZH Fri, Jul 23, 2021 11.19 11.33 10.10 10.27
82 NYSE ZH Thu, Jul 22, 2021 12.00 12.18 11.63 11.90
81 NYSE ZH Wed, Jul 21, 2021 12.25 12.64 11.73 11.91
80 NYSE ZH Tue, Jul 20, 2021 11.49 12.68 10.97 12.59
79 NYSE ZH Mon, Jul 19, 2021 10.50 11.58 10.48 11.27
78 NYSE ZH Fri, Jul 16, 2021 11.27 11.45 10.94 11.07
77 NYSE ZH Thu, Jul 15, 2021 11.07 11.39 10.62 11.09
76 NYSE ZH Wed, Jul 14, 2021 10.70 11.30 10.70 10.88
75 NYSE ZH Tue, Jul 13, 2021 10.00 11.37 9.91 10.62
74 NYSE ZH Mon, Jul 12, 2021 10.68 10.82 9.78 10.01
73 NYSE ZH Fri, Jul 9, 2021 9.58 10.75 9.58 10.52
72 NYSE ZH Thu, Jul 8, 2021 9.00 10.04 8.80 9.45
71 NYSE ZH Wed, Jul 7, 2021 10.91 10.91 9.21 9.25
70 NYSE ZH Tue, Jul 6, 2021 11.67 11.67 10.52 10.60
69 NYSE ZH Fri, Jul 2, 2021 12.50 12.84 12.25 12.51
68 NYSE ZH Thu, Jul 1, 2021 13.52 13.69 12.13 12.57
67 NYSE ZH Wed, Jun 30, 2021 13.17 13.85 12.96 13.56
66 NYSE ZH Tue, Jun 29, 2021 11.73 13.49 11.64 13.08
65 NYSE ZH Mon, Jun 28, 2021 11.30 11.87 11.15 11.77
64 NYSE ZH Fri, Jun 25, 2021 10.68 11.20 10.41 11.14
63 NYSE ZH Thu, Jun 24, 2021 10.50 10.97 10.47 10.75
62 NYSE ZH Wed, Jun 23, 2021 10.50 10.92 10.27 10.49
61 NYSE ZH Tue, Jun 22, 2021 10.37 10.48 10.00 10.29
60 NYSE ZH Mon, Jun 21, 2021 11.21 11.21 10.12 10.52
59 NYSE ZH Fri, Jun 18, 2021 11.45 11.49 10.95 11.07
58 NYSE ZH Thu, Jun 17, 2021 10.77 11.37 10.25 11.33
57 NYSE ZH Wed, Jun 16, 2021 11.47 12.48 10.32 10.74
56 NYSE ZH Tue, Jun 15, 2021 11.84 11.98 11.44 11.66
55 NYSE ZH Mon, Jun 14, 2021 11.34 11.81 11.23 11.65
54 NYSE ZH Fri, Jun 11, 2021 10.07 11.75 9.88 11.55
53 NYSE ZH Thu, Jun 10, 2021 10.70 11.07 10.02 10.10
52 NYSE ZH Wed, Jun 9, 2021 10.11 10.65 10.07 10.57
51 NYSE ZH Tue, Jun 8, 2021 10.16 10.47 9.98 10.31
50 NYSE ZH Mon, Jun 7, 2021 9.66 10.18 9.66 10.16
49 NYSE ZH Fri, Jun 4, 2021 9.11 9.88 9.02 9.78
48 NYSE ZH Thu, Jun 3, 2021 9.57 9.57 9.06 9.23
47 NYSE ZH Wed, Jun 2, 2021 9.51 9.79 9.39 9.71
46 NYSE ZH Tue, Jun 1, 2021 9.46 9.80 9.12 9.66
45 NYSE ZH Fri, May 28, 2021 9.14 9.36 8.90 9.31
44 NYSE ZH Thu, May 27, 2021 9.09 9.28 8.78 9.24
43 NYSE ZH Wed, May 26, 2021 8.50 9.04 8.49 8.98
42 NYSE ZH Tue, May 25, 2021 7.89 8.70 7.85 8.45
41 NYSE ZH Mon, May 24, 2021 7.89 8.15 7.80 7.80
40 NYSE ZH Fri, May 21, 2021 7.96 8.01 7.78 7.82
39 NYSE ZH Thu, May 20, 2021 7.88 7.97 7.73 7.82
38 NYSE ZH Wed, May 19, 2021 7.70 8.05 7.54 7.82
37 NYSE ZH Tue, May 18, 2021 8.05 8.08 7.70 7.72
36 NYSE ZH Mon, May 17, 2021 8.29 8.60 7.80 7.91
35 NYSE ZH Fri, May 14, 2021 7.98 8.08 7.70 7.99
34 NYSE ZH Thu, May 13, 2021 7.84 8.08 7.70 7.81
33 NYSE ZH Wed, May 12, 2021 8.00 8.25 7.78 7.79
32 NYSE ZH Tue, May 11, 2021 7.71 8.30 7.50 7.97
31 NYSE ZH Mon, May 10, 2021 8.14 8.15 7.43 7.77
30 NYSE ZH Fri, May 7, 2021 8.07 8.54 7.91 8.15
29 NYSE ZH Thu, May 6, 2021 8.41 8.55 7.83 8.03
28 NYSE ZH Wed, May 5, 2021 8.86 8.79 8.42 8.52
27 NYSE ZH Tue, May 4, 2021 9.20 9.25 8.38 8.71
26 NYSE ZH Mon, May 3, 2021 9.49 9.51 8.90 9.17
25 NYSE ZH Fri, Apr 30, 2021 9.64 9.82 9.26 9.56
24 NYSE ZH Thu, Apr 29, 2021 10.47 10.52 9.58 9.90
23 NYSE ZH Wed, Apr 28, 2021 10.67 10.69 10.35 10.47
22 NYSE ZH Tue, Apr 27, 2021 10.67 10.73 10.03 10.57
21 NYSE ZH Mon, Apr 26, 2021 10.88 10.90 10.18 10.35
20 NYSE ZH Fri, Apr 23, 2021 9.89 11.00 9.70 11.00
19 NYSE ZH Thu, Apr 22, 2021 9.76 9.76 9.41 9.50
18 NYSE ZH Wed, Apr 21, 2021 9.15 9.79 9.15 9.60
17 NYSE ZH Tue, Apr 20, 2021 9.69 9.69 9.01 9.15
16 NYSE ZH Mon, Apr 19, 2021 9.50 9.83 9.24 9.43
15 NYSE ZH Fri, Apr 16, 2021 9.10 9.54 9.05 9.50
14 NYSE ZH Thu, Apr 15, 2021 8.79 9.05 8.59 9.02
13 NYSE ZH Wed, Apr 14, 2021 8.42 8.75 8.23 8.70
12 NYSE ZH Tue, Apr 13, 2021 7.85 8.46 7.85 8.41
11 NYSE ZH Mon, Apr 12, 2021 8.40 8.49 7.72 7.79
10 NYSE ZH Fri, Apr 9, 2021 8.90 8.99 8.36 8.56
9 NYSE ZH Thu, Apr 8, 2021 9.10 9.23 8.70 8.96
8 NYSE ZH Wed, Apr 7, 2021 9.37 9.49 8.85 8.95
7 NYSE ZH Tue, Apr 6, 2021 9.05 9.48 8.81 9.39
6 NYSE ZH Mon, Apr 5, 2021 9.06 9.34 8.79 9.01
5 NYSE ZH Thu, Apr 1, 2021 8.48 9.26 8.45 8.99
4 NYSE ZH Wed, Mar 31, 2021 7.66 8.41 7.62 8.11
3 NYSE ZH Tue, Mar 30, 2021 7.90 8.09 7.42 7.50
2 NYSE ZH Mon, Mar 29, 2021 8.27 8.50 7.72 7.92
1 NYSE ZH Fri, Mar 26, 2021 8.05 8.65 6.81 8.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024