Zim Integrated Shipping Services Ltd (ZIM) Exchange: NYSE
Data as of April 24, 2024
$11.52 ($0.46) 4.16%
Zim Integrated Shipping Services Ltd - Daily Information
Click for more stock information on Zim Integrated Shipping Services Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.98 |
| Previous Close | $11.52 |
| High | $11.67 |
| Low | $10.89 |
| Adjusted Open | $10.98 |
| Previous Adjusted Close | $11.52 |
| Adjusted High | $11.67 |
| Adjusted Low | $10.89 |
About Zim Integrated Shipping Services Ltd (ZIM)
Zim Integrated Shipping Services Ltd., also known as Zim, is Israel's largest cargo shipping company and one of the world's top 10 largest container companies. With a presence on all the continents, Zim operates a fleet of over 150 container vessels and provides a wide range of services, including intermodal services, port package handling and terminal services. Since 1967, when its first container vessel began sailing, Zim has managed to steadily grow and expand its business. It has also broken numerous international records in terms of cargo shipping speed and efficiency, becoming a synonym for quality in the global trading world.
Invest in Zim Integrated Shipping Services Ltd (ZIM)
Historical Stock Data for Zim Integrated Shipping Services Ltd (ZIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $10.98 | $11.67 | $10.89 | $11.52 | $11.52 | 3,612,808 |
| 2024-04-22 | $10.20 | $11.09 | $10.17 | $11.06 | $11.06 | 4,704,834 |
| 2024-04-19 | $9.88 | $10.20 | $9.75 | $10.17 | $10.17 | 3,513,186 |
| 2024-04-18 | $10.22 | $10.29 | $9.81 | $9.86 | $9.86 | 1,951,845 |
| 2024-04-17 | $10.20 | $10.45 | $10.07 | $10.22 | $10.22 | 2,155,008 |
| 2024-04-16 | $10.11 | $10.24 | $9.93 | $10.07 | $10.07 | 2,857,848 |
| 2024-04-15 | $10.08 | $10.48 | $10.03 | $10.24 | $10.24 | 2,348,349 |
| 2024-04-12 | $10.73 | $10.77 | $10.09 | $10.10 | $10.10 | 3,238,110 |
| 2024-04-11 | $10.48 | $10.83 | $10.44 | $10.69 | $10.69 | 2,390,776 |
| 2024-04-10 | $10.16 | $10.56 | $10.00 | $10.42 | $10.42 | 2,708,339 |
| 2024-04-09 | $10.96 | $11.03 | $10.35 | $10.38 | $10.38 | 3,231,797 |
| 2024-04-08 | $11.15 | $11.17 | $10.76 | $10.96 | $10.96 | 2,392,346 |
| 2024-04-05 | $11.18 | $11.35 | $11.06 | $11.16 | $11.16 | 2,163,188 |
| 2024-04-04 | $11.25 | $11.49 | $11.03 | $11.22 | $11.22 | 3,963,796 |
| 2024-04-03 | $10.24 | $11.19 | $10.19 | $11.19 | $11.19 | 5,460,544 |
| 2024-04-02 | $10.53 | $10.63 | $10.12 | $10.17 | $10.17 | 3,454,841 |
| 2024-04-01 | $10.12 | $10.75 | $10.05 | $10.67 | $10.67 | 4,264,351 |
| 2024-03-28 | $9.97 | $10.19 | $9.91 | $10.12 | $10.12 | 1,964,750 |
| 2024-03-27 | $9.90 | $10.12 | $9.74 | $10.02 | $10.02 | 3,565,036 |
| 2024-03-26 | $9.56 | $9.87 | $9.56 | $9.78 | $9.78 | 2,320,504 |
| 2024-03-25 | $9.55 | $9.74 | $9.47 | $9.57 | $9.57 | 1,897,774 |
| 2024-03-22 | $9.71 | $9.77 | $9.52 | $9.58 | $9.58 | 1,923,592 |
| 2024-03-21 | $9.87 | $10.16 | $9.72 | $9.78 | $9.78 | 2,977,107 |
| 2024-03-20 | $9.22 | $9.87 | $9.08 | $9.78 | $9.78 | 3,528,060 |
| 2024-03-19 | $9.32 | $9.56 | $9.22 | $9.25 | $9.25 | 3,218,017 |
| 2024-03-18 | $9.44 | $9.64 | $9.22 | $9.54 | $9.54 | 4,011,087 |
| 2024-03-15 | $9.29 | $9.61 | $9.27 | $9.45 | $9.45 | 6,072,214 |
| 2024-03-14 | $9.90 | $9.94 | $9.13 | $9.29 | $9.29 | 11,295,731 |
| 2024-03-13 | $10.57 | $11.00 | $9.82 | $10.07 | $10.07 | 19,391,788 |
| 2024-03-12 | $11.45 | $11.80 | $11.16 | $11.66 | $11.66 | 7,758,977 |
| 2024-03-11 | $10.99 | $11.42 | $10.95 | $11.41 | $11.41 | 4,739,731 |
| 2024-03-08 | $11.20 | $11.50 | $10.91 | $10.99 | $10.99 | 4,983,707 |
| 2024-03-07 | $11.07 | $11.23 | $10.95 | $11.19 | $11.19 | 2,856,875 |
| 2024-03-06 | $10.89 | $11.39 | $10.79 | $11.16 | $11.16 | 4,317,821 |
| 2024-03-05 | $10.85 | $11.08 | $10.68 | $10.80 | $10.80 | 4,536,655 |
| 2024-03-04 | $12.03 | $12.06 | $10.95 | $10.95 | $10.95 | 7,067,449 |
| 2024-03-01 | $11.93 | $12.18 | $11.76 | $12.01 | $12.01 | 5,053,165 |
| 2024-02-29 | $12.45 | $12.55 | $11.86 | $11.91 | $11.91 | 4,614,182 |
| 2024-02-28 | $12.59 | $13.14 | $12.45 | $12.45 | $12.45 | 4,170,304 |
| 2024-02-27 | $12.27 | $12.77 | $12.27 | $12.54 | $12.54 | 3,671,698 |
| 2024-02-26 | $11.95 | $12.22 | $11.82 | $12.19 | $12.19 | 3,597,290 |
| 2024-02-23 | $12.31 | $12.40 | $11.82 | $12.32 | $12.32 | 3,260,679 |
| 2024-02-22 | $12.50 | $12.73 | $12.35 | $12.51 | $12.51 | 2,226,507 |
| 2024-02-21 | $12.71 | $12.96 | $12.33 | $12.46 | $12.46 | 4,385,576 |
| 2024-02-20 | $12.69 | $12.75 | $12.12 | $12.67 | $12.67 | 3,941,510 |
| 2024-02-16 | $12.80 | $12.91 | $12.50 | $12.61 | $12.61 | 3,419,026 |
| 2024-02-15 | $12.15 | $12.77 | $12.12 | $12.55 | $12.55 | 5,039,951 |
| 2024-02-14 | $11.84 | $12.15 | $11.63 | $12.05 | $12.05 | 3,959,273 |
| 2024-02-13 | $11.88 | $12.19 | $11.72 | $11.80 | $11.80 | 4,078,012 |
| 2024-02-12 | $11.80 | $12.37 | $11.65 | $12.11 | $12.11 | 4,384,161 |
| 2024-02-09 | $12.28 | $12.42 | $11.81 | $11.89 | $11.89 | 5,502,643 |
| 2024-02-08 | $12.15 | $12.44 | $11.57 | $12.21 | $12.21 | 11,158,022 |
| 2024-02-07 | $12.50 | $13.39 | $12.14 | $13.25 | $13.25 | 6,694,635 |
| 2024-02-06 | $13.23 | $13.34 | $12.36 | $12.44 | $12.44 | 7,297,424 |
| 2024-02-05 | $13.40 | $13.59 | $12.90 | $13.18 | $13.18 | 5,009,214 |
| 2024-02-02 | $13.10 | $13.64 | $12.93 | $13.19 | $13.19 | 5,554,781 |
| 2024-02-01 | $15.10 | $15.63 | $12.50 | $13.26 | $13.26 | 26,067,339 |
| 2024-01-31 | $14.63 | $15.61 | $14.62 | $15.00 | $15.00 | 10,651,707 |
| 2024-01-30 | $14.25 | $14.90 | $13.90 | $14.83 | $14.83 | 7,610,523 |
| 2024-01-29 | $14.99 | $15.04 | $13.80 | $14.45 | $14.45 | 17,666,890 |
| 2024-01-26 | $13.50 | $13.57 | $12.72 | $13.44 | $13.44 | 8,089,910 |
| 2024-01-25 | $14.02 | $14.12 | $13.35 | $13.80 | $13.80 | 5,939,390 |
| 2024-01-24 | $13.52 | $14.40 | $13.40 | $14.06 | $14.06 | 7,737,047 |
| 2024-01-23 | $13.31 | $14.01 | $12.91 | $13.79 | $13.79 | 6,849,699 |
| 2024-01-22 | $12.90 | $13.58 | $12.60 | $13.14 | $13.14 | 7,401,582 |
| 2024-01-19 | $13.35 | $13.52 | $12.80 | $12.87 | $12.87 | 10,173,006 |
| 2024-01-18 | $14.11 | $14.32 | $13.66 | $13.72 | $13.72 | 6,040,123 |
| 2024-01-17 | $13.37 | $13.96 | $12.94 | $13.89 | $13.89 | 10,621,041 |
| 2024-01-16 | $14.10 | $14.37 | $13.14 | $13.31 | $13.31 | 8,596,594 |
| 2024-01-12 | $15.00 | $15.37 | $13.20 | $13.46 | $13.46 | 20,186,782 |
| 2024-01-11 | $13.10 | $14.02 | $12.85 | $13.72 | $13.72 | 9,956,334 |
| 2024-01-10 | $12.90 | $13.72 | $12.76 | $12.89 | $12.89 | 8,650,243 |
| 2024-01-09 | $13.21 | $13.49 | $12.59 | $12.86 | $12.86 | 8,325,369 |
| 2024-01-08 | $12.95 | $13.72 | $12.35 | $13.67 | $13.67 | 17,984,525 |
| 2024-01-05 | $13.40 | $15.24 | $13.28 | $14.59 | $14.59 | 21,595,233 |
| 2024-01-04 | $12.85 | $13.80 | $12.36 | $13.61 | $13.61 | 18,982,428 |
| 2024-01-03 | $11.53 | $12.55 | $11.13 | $12.26 | $12.26 | 15,071,312 |
| 2024-01-02 | $10.40 | $11.27 | $10.20 | $11.19 | $11.19 | 10,229,183 |
| 2023-12-29 | $9.90 | $10.24 | $9.52 | $9.87 | $9.87 | 5,937,444 |
| 2023-12-28 | $10.07 | $10.38 | $9.75 | $9.77 | $9.77 | 5,333,897 |
| 2023-12-27 | $10.61 | $10.77 | $9.81 | $10.12 | $10.12 | 7,675,226 |
| 2023-12-26 | $10.75 | $10.86 | $9.50 | $10.25 | $10.25 | 17,117,170 |
| 2023-12-22 | $11.00 | $11.94 | $10.87 | $11.58 | $11.58 | 11,968,969 |
| 2023-12-21 | $10.55 | $10.70 | $10.05 | $10.50 | $10.50 | 7,471,968 |
| 2023-12-20 | $9.84 | $10.88 | $9.65 | $10.01 | $10.01 | 10,078,552 |
| 2023-12-19 | $9.80 | $9.80 | $9.26 | $9.65 | $9.65 | 7,895,608 |
| 2023-12-18 | $10.37 | $10.95 | $9.47 | $9.77 | $9.77 | 13,318,144 |
| 2023-12-15 | $8.61 | $9.77 | $8.61 | $9.64 | $9.64 | 13,026,306 |
| 2023-12-14 | $7.73 | $8.30 | $7.71 | $8.17 | $8.17 | 5,987,947 |
| 2023-12-13 | $7.24 | $7.59 | $6.97 | $7.54 | $7.54 | 4,630,234 |
| 2023-12-12 | $7.50 | $7.53 | $7.23 | $7.29 | $7.29 | 3,040,367 |
| 2023-12-11 | $7.28 | $7.71 | $7.27 | $7.62 | $7.62 | 2,898,394 |
| 2023-12-08 | $7.24 | $7.50 | $7.20 | $7.36 | $7.36 | 2,347,985 |
| 2023-12-07 | $7.20 | $7.28 | $7.06 | $7.21 | $7.21 | 2,591,146 |
| 2023-12-06 | $7.36 | $7.53 | $7.21 | $7.26 | $7.26 | 2,985,738 |
| 2023-12-05 | $7.87 | $7.90 | $7.22 | $7.29 | $7.29 | 4,492,390 |
| 2023-12-04 | $7.70 | $8.12 | $7.68 | $8.06 | $8.06 | 5,391,279 |
| 2023-12-01 | $6.93 | $7.68 | $6.80 | $7.62 | $7.62 | 5,333,143 |
| 2023-11-30 | $6.97 | $7.06 | $6.78 | $7.00 | $7.00 | 3,101,886 |
| 2023-11-29 | $6.63 | $7.28 | $6.63 | $6.93 | $6.93 | 4,736,748 |
| 2023-11-28 | $6.55 | $6.69 | $6.39 | $6.59 | $6.59 | 5,147,548 |
| 2023-11-27 | $6.87 | $6.88 | $6.59 | $6.63 | $6.63 | 3,397,344 |
| 2023-11-24 | $6.90 | $6.98 | $6.86 | $6.90 | $6.90 | 1,341,354 |
| 2023-11-22 | $6.99 | $7.04 | $6.86 | $6.90 | $6.90 | 2,956,051 |
| 2023-11-21 | $6.98 | $7.22 | $6.85 | $6.94 | $6.94 | 3,777,211 |
| 2023-11-20 | $7.45 | $7.49 | $6.95 | $7.02 | $7.02 | 5,315,202 |
| 2023-11-17 | $7.06 | $7.62 | $6.88 | $7.62 | $7.62 | 5,318,871 |
| 2023-11-16 | $7.41 | $7.93 | $7.15 | $7.27 | $7.27 | 6,649,835 |
| 2023-11-15 | $7.42 | $7.65 | $6.77 | $7.50 | $7.50 | 10,321,775 |
| 2023-11-14 | $7.29 | $7.88 | $7.26 | $7.80 | $7.80 | 4,995,317 |
| 2023-11-13 | $7.31 | $7.31 | $7.03 | $7.13 | $7.13 | 2,613,961 |
| 2023-11-10 | $7.56 | $7.57 | $7.20 | $7.39 | $7.39 | 1,881,672 |
| 2023-11-09 | $7.45 | $7.58 | $7.38 | $7.50 | $7.50 | 2,002,683 |
| 2023-11-08 | $7.50 | $7.57 | $7.23 | $7.36 | $7.36 | 2,475,536 |
| 2023-11-07 | $7.73 | $7.73 | $7.25 | $7.55 | $7.55 | 3,051,588 |
| 2023-11-06 | $7.91 | $7.92 | $7.67 | $7.74 | $7.74 | 1,706,373 |
| 2023-11-03 | $7.86 | $7.95 | $7.66 | $7.89 | $7.89 | 3,915,442 |
| 2023-11-02 | $7.90 | $8.24 | $7.87 | $8.22 | $8.22 | 3,017,482 |
| 2023-11-01 | $7.74 | $7.89 | $7.65 | $7.74 | $7.74 | 1,551,737 |
| 2023-10-31 | $7.90 | $7.97 | $7.73 | $7.74 | $7.74 | 1,939,754 |
| 2023-10-30 | $8.24 | $8.36 | $7.80 | $7.90 | $7.90 | 2,826,015 |
| 2023-10-27 | $8.80 | $8.83 | $8.09 | $8.14 | $8.14 | 2,341,366 |
| 2023-10-26 | $8.53 | $8.88 | $8.47 | $8.74 | $8.74 | 2,240,210 |
| 2023-10-25 | $8.40 | $8.50 | $8.26 | $8.49 | $8.49 | 1,082,230 |
| 2023-10-24 | $8.16 | $8.68 | $8.15 | $8.51 | $8.51 | 3,829,038 |
| 2023-10-23 | $8.28 | $8.38 | $8.00 | $8.05 | $8.05 | 3,404,297 |
| 2023-10-20 | $8.65 | $8.75 | $8.47 | $8.47 | $8.47 | 1,785,099 |
| 2023-10-19 | $9.06 | $9.08 | $8.65 | $8.75 | $8.75 | 2,851,548 |
| 2023-10-18 | $9.42 | $9.46 | $9.06 | $9.17 | $9.17 | 1,907,968 |
| 2023-10-17 | $9.55 | $9.78 | $9.47 | $9.56 | $9.56 | 1,589,074 |
| 2023-10-16 | $9.62 | $9.83 | $9.58 | $9.69 | $9.69 | 1,645,431 |
| 2023-10-13 | $9.17 | $9.85 | $9.17 | $9.76 | $9.76 | 3,316,265 |
| 2023-10-12 | $9.65 | $9.65 | $9.05 | $9.13 | $9.13 | 3,160,612 |
| 2023-10-11 | $9.53 | $9.67 | $9.43 | $9.54 | $9.54 | 1,590,679 |
| 2023-10-10 | $9.55 | $9.92 | $9.53 | $9.66 | $9.66 | 1,797,089 |
| 2023-10-09 | $9.34 | $9.89 | $9.28 | $9.77 | $9.77 | 3,466,587 |
| 2023-10-06 | $9.21 | $9.83 | $9.17 | $9.77 | $9.77 | 2,210,166 |
| 2023-10-05 | $9.62 | $9.69 | $9.28 | $9.32 | $9.32 | 1,835,863 |
| 2023-10-04 | $9.50 | $9.63 | $9.13 | $9.58 | $9.58 | 2,320,675 |
| 2023-10-03 | $9.78 | $9.84 | $9.49 | $9.54 | $9.54 | 2,635,589 |
| 2023-10-02 | $10.39 | $10.49 | $9.86 | $9.92 | $9.92 | 2,123,735 |
| 2023-09-29 | $10.29 | $10.59 | $10.29 | $10.45 | $10.45 | 1,401,187 |
| 2023-09-28 | $10.16 | $10.44 | $10.06 | $10.33 | $10.33 | 1,565,360 |
| 2023-09-27 | $10.60 | $10.68 | $10.01 | $10.24 | $10.24 | 3,013,846 |
| 2023-09-26 | $10.81 | $10.99 | $10.50 | $10.53 | $10.53 | 2,163,426 |
| 2023-09-25 | $11.20 | $11.23 | $10.67 | $10.89 | $10.89 | 3,624,092 |
| 2023-09-22 | $11.12 | $11.59 | $11.10 | $11.42 | $11.42 | 2,438,699 |
| 2023-09-21 | $11.25 | $11.47 | $11.07 | $11.11 | $11.11 | 2,165,349 |
| 2023-09-20 | $11.89 | $12.02 | $11.43 | $11.43 | $11.43 | 2,210,801 |
| 2023-09-19 | $11.54 | $11.79 | $11.51 | $11.78 | $11.78 | 2,021,833 |
| 2023-09-18 | $11.51 | $12.03 | $11.42 | $11.55 | $11.55 | 4,506,680 |
| 2023-09-15 | $11.30 | $11.44 | $11.00 | $11.00 | $11.00 | 3,431,662 |
| 2023-09-14 | $11.55 | $11.73 | $11.23 | $11.25 | $11.25 | 2,414,497 |
| 2023-09-13 | $11.71 | $11.92 | $11.28 | $11.28 | $11.28 | 2,276,947 |
| 2023-09-12 | $11.35 | $11.71 | $11.32 | $11.61 | $11.61 | 1,274,982 |
| 2023-09-11 | $11.45 | $11.63 | $11.35 | $11.43 | $11.43 | 1,657,588 |
| 2023-09-08 | $11.31 | $11.58 | $11.16 | $11.44 | $11.44 | 1,393,011 |
| 2023-09-07 | $11.55 | $11.60 | $11.30 | $11.35 | $11.35 | 2,340,135 |
| 2023-09-06 | $11.63 | $11.80 | $11.55 | $11.70 | $11.70 | 1,566,349 |
| 2023-09-05 | $12.13 | $12.17 | $11.65 | $11.69 | $11.69 | 2,538,496 |
| 2023-09-01 | $12.24 | $12.51 | $12.22 | $12.24 | $12.24 | 1,705,817 |
| 2023-08-31 | $12.01 | $12.15 | $11.90 | $12.07 | $12.07 | 2,905,871 |
| 2023-08-30 | $12.20 | $12.20 | $12.04 | $12.10 | $12.10 | 1,219,402 |
| 2023-08-29 | $11.80 | $12.25 | $11.73 | $12.20 | $12.20 | 2,008,024 |
| 2023-08-28 | $11.97 | $12.17 | $11.72 | $11.80 | $11.80 | 1,768,416 |
| 2023-08-25 | $12.11 | $12.21 | $11.73 | $11.86 | $11.86 | 2,389,013 |
| 2023-08-24 | $12.35 | $12.40 | $12.11 | $12.18 | $12.18 | 1,863,509 |
| 2023-08-23 | $12.17 | $12.38 | $12.04 | $12.38 | $12.38 | 1,699,391 |
| 2023-08-22 | $12.62 | $12.77 | $12.15 | $12.29 | $12.29 | 2,159,595 |
| 2023-08-21 | $12.22 | $12.64 | $12.20 | $12.62 | $12.62 | 2,099,101 |
| 2023-08-18 | $12.07 | $12.60 | $11.96 | $12.40 | $12.40 | 2,325,303 |
| 2023-08-17 | $12.14 | $12.79 | $12.13 | $12.39 | $12.39 | 3,434,340 |
| 2023-08-16 | $12.59 | $12.75 | $11.95 | $12.06 | $12.06 | 8,744,697 |
| 2023-08-15 | $13.73 | $13.76 | $13.29 | $13.44 | $13.44 | 3,634,207 |
| 2023-08-14 | $14.15 | $14.15 | $13.76 | $13.92 | $13.92 | 1,990,148 |
| 2023-08-11 | $14.00 | $14.38 | $13.90 | $14.26 | $14.26 | 1,425,907 |
| 2023-08-10 | $14.25 | $14.43 | $14.06 | $14.21 | $14.21 | 1,381,689 |
| 2023-08-09 | $14.52 | $14.52 | $13.94 | $14.16 | $14.16 | 1,848,818 |
| 2023-08-08 | $14.20 | $14.69 | $13.84 | $14.52 | $14.52 | 2,003,593 |
| 2023-08-07 | $15.05 | $15.17 | $14.41 | $14.50 | $14.50 | 2,017,246 |
| 2023-08-04 | $15.35 | $15.47 | $14.79 | $15.04 | $15.04 | 1,586,078 |
| 2023-08-03 | $14.72 | $15.41 | $14.65 | $15.37 | $15.37 | 2,782,005 |
| 2023-08-02 | $14.84 | $14.98 | $14.23 | $14.94 | $14.94 | 2,510,744 |
| 2023-08-01 | $14.86 | $15.26 | $14.58 | $15.15 | $15.15 | 2,034,764 |
| 2023-07-31 | $15.22 | $15.39 | $14.83 | $15.14 | $15.14 | 2,566,429 |
| 2023-07-28 | $14.62 | $15.39 | $14.62 | $15.22 | $15.22 | 3,692,449 |
| 2023-07-27 | $14.49 | $15.12 | $14.31 | $14.39 | $14.39 | 4,573,406 |
| 2023-07-26 | $13.54 | $14.27 | $13.52 | $14.20 | $14.20 | 2,475,826 |
| 2023-07-25 | $14.00 | $14.23 | $13.57 | $13.65 | $13.65 | 2,087,865 |
| 2023-07-24 | $13.70 | $14.00 | $13.66 | $13.88 | $13.88 | 1,771,092 |
| 2023-07-21 | $14.35 | $14.43 | $13.65 | $13.77 | $13.77 | 3,020,167 |
| 2023-07-20 | $14.25 | $14.73 | $14.20 | $14.42 | $14.42 | 3,766,866 |
| 2023-07-19 | $13.60 | $14.44 | $13.56 | $14.24 | $14.24 | 5,413,875 |
| 2023-07-18 | $12.83 | $13.55 | $12.82 | $13.38 | $13.38 | 3,544,626 |
| 2023-07-17 | $12.54 | $12.85 | $12.43 | $12.80 | $12.80 | 2,165,702 |
| 2023-07-14 | $12.83 | $12.89 | $12.41 | $12.74 | $12.74 | 2,429,999 |
| 2023-07-13 | $12.94 | $12.99 | $12.52 | $12.78 | $12.78 | 2,820,695 |
| 2023-07-12 | $13.02 | $13.77 | $12.76 | $12.78 | $12.78 | 5,722,427 |
| 2023-07-11 | $12.93 | $13.60 | $12.91 | $13.38 | $13.38 | 3,941,756 |
| 2023-07-10 | $12.80 | $12.96 | $12.62 | $12.75 | $12.75 | 1,593,764 |
| 2023-07-07 | $12.69 | $13.06 | $12.69 | $12.71 | $12.71 | 2,055,107 |
| 2023-07-06 | $12.59 | $12.74 | $12.27 | $12.66 | $12.66 | 2,204,321 |
| 2023-07-05 | $12.74 | $13.08 | $12.63 | $12.84 | $12.84 | 2,222,947 |
| 2023-07-03 | $12.40 | $13.04 | $12.39 | $12.80 | $12.80 | 2,531,180 |
| 2023-06-30 | $12.70 | $12.77 | $12.36 | $12.39 | $12.39 | 1,651,552 |
| 2023-06-29 | $12.74 | $12.87 | $12.56 | $12.56 | $12.56 | 1,590,095 |
| 2023-06-28 | $12.34 | $12.70 | $12.21 | $12.69 | $12.69 | 2,275,183 |
| 2023-06-27 | $12.03 | $12.53 | $11.78 | $12.46 | $12.46 | 2,793,276 |
| 2023-06-26 | $12.10 | $12.24 | $11.95 | $12.09 | $12.09 | 2,196,789 |
| 2023-06-23 | $12.00 | $12.23 | $11.92 | $12.18 | $12.18 | 1,877,298 |
| 2023-06-22 | $12.32 | $12.40 | $12.03 | $12.19 | $12.19 | 1,973,629 |
| 2023-06-21 | $12.42 | $12.63 | $12.30 | $12.34 | $12.34 | 2,163,854 |
| 2023-06-20 | $12.84 | $13.03 | $12.43 | $12.54 | $12.54 | 3,589,527 |
| 2023-06-16 | $13.24 | $13.25 | $12.93 | $13.00 | $13.00 | 2,979,634 |
| 2023-06-15 | $13.33 | $13.53 | $13.14 | $13.39 | $13.39 | 2,071,328 |
| 2023-06-14 | $13.24 | $13.70 | $13.16 | $13.52 | $13.52 | 3,272,900 |
| 2023-06-13 | $13.54 | $13.63 | $13.08 | $13.27 | $13.27 | 3,239,771 |
| 2023-06-12 | $12.95 | $13.23 | $12.63 | $13.22 | $13.22 | 3,684,909 |
| 2023-06-09 | $13.60 | $13.60 | $12.85 | $12.92 | $12.92 | 5,798,011 |
| 2023-06-08 | $13.95 | $14.13 | $13.52 | $13.71 | $13.71 | 2,681,768 |
| 2023-06-07 | $14.00 | $14.23 | $13.72 | $13.73 | $13.73 | 2,365,872 |
| 2023-06-06 | $13.46 | $14.11 | $13.30 | $13.84 | $13.84 | 2,589,097 |
| 2023-06-05 | $14.21 | $14.28 | $13.50 | $13.50 | $13.50 | 2,443,216 |
| 2023-06-02 | $13.56 | $14.56 | $13.56 | $14.19 | $14.19 | 4,640,560 |
| 2023-06-01 | $12.82 | $13.61 | $12.76 | $13.23 | $13.23 | 4,152,849 |
| 2023-05-31 | $13.32 | $13.45 | $12.66 | $12.73 | $12.73 | 5,481,508 |
| 2023-05-30 | $13.50 | $13.94 | $13.37 | $13.53 | $13.53 | 4,316,485 |
| 2023-05-26 | $14.35 | $14.41 | $13.67 | $13.78 | $13.78 | 2,609,360 |
| 2023-05-25 | $14.35 | $14.48 | $14.05 | $14.17 | $14.17 | 3,625,650 |
| 2023-05-24 | $14.05 | $14.63 | $13.88 | $14.41 | $14.41 | 5,238,709 |
| 2023-05-23 | $13.85 | $14.34 | $12.95 | $14.26 | $14.26 | 12,779,844 |
| 2023-05-22 | $16.06 | $16.06 | $14.50 | $14.68 | $14.68 | 16,061,538 |
| 2023-05-19 | $17.95 | $17.97 | $17.37 | $17.51 | $17.51 | 2,500,098 |
| 2023-05-18 | $17.56 | $17.93 | $17.50 | $17.88 | $17.88 | 1,628,976 |
| 2023-05-17 | $17.11 | $17.70 | $17.08 | $17.62 | $17.62 | 2,277,283 |
| 2023-05-16 | $17.50 | $17.82 | $16.84 | $16.94 | $16.94 | 3,187,843 |
| 2023-05-15 | $17.20 | $17.70 | $16.75 | $17.64 | $17.64 | 3,101,669 |
| 2023-05-12 | $17.39 | $17.52 | $17.03 | $17.10 | $17.10 | 1,696,711 |
| 2023-05-11 | $17.38 | $17.46 | $17.11 | $17.22 | $17.22 | 2,010,929 |
| 2023-05-10 | $17.56 | $17.61 | $17.06 | $17.29 | $17.29 | 2,220,075 |
| 2023-05-09 | $17.51 | $17.56 | $17.01 | $17.32 | $17.32 | 2,121,575 |
| 2023-05-08 | $17.57 | $17.77 | $17.29 | $17.64 | $17.64 | 2,168,743 |
| 2023-05-05 | $16.47 | $17.49 | $16.47 | $17.47 | $17.47 | 3,529,703 |
| 2023-05-04 | $16.62 | $16.74 | $16.20 | $16.35 | $16.35 | 3,096,122 |
| 2023-05-03 | $16.79 | $17.13 | $16.66 | $16.70 | $16.70 | 2,716,599 |
| 2023-05-02 | $16.70 | $16.86 | $16.54 | $16.78 | $16.78 | 2,685,528 |
| 2023-05-01 | $17.04 | $17.06 | $16.54 | $16.90 | $16.90 | 3,169,115 |
| 2023-04-28 | $16.70 | $17.24 | $16.67 | $17.07 | $17.07 | 3,160,202 |
| 2023-04-27 | $17.04 | $17.09 | $16.69 | $16.77 | $16.77 | 4,322,219 |
| 2023-04-26 | $17.85 | $17.91 | $16.72 | $16.79 | $16.79 | 6,951,886 |
| 2023-04-25 | $18.28 | $18.42 | $17.51 | $17.57 | $17.57 | 4,737,717 |
| 2023-04-24 | $19.25 | $19.25 | $18.46 | $18.48 | $18.48 | 4,488,837 |
| 2023-04-21 | $19.95 | $19.95 | $19.20 | $19.25 | $19.25 | 4,810,044 |
| 2023-04-20 | $21.00 | $21.35 | $20.31 | $20.41 | $20.41 | 3,556,602 |
| 2023-04-19 | $21.07 | $21.75 | $20.58 | $21.31 | $21.31 | 4,140,757 |
| 2023-04-18 | $21.56 | $21.88 | $21.31 | $21.53 | $21.53 | 2,389,622 |
| 2023-04-17 | $21.80 | $21.89 | $21.06 | $21.56 | $21.56 | 3,508,231 |
| 2023-04-14 | $21.00 | $21.86 | $20.91 | $21.65 | $21.65 | 6,985,249 |
| 2023-04-13 | $20.23 | $20.76 | $20.13 | $20.35 | $20.35 | 4,946,631 |
| 2023-04-12 | $20.08 | $20.56 | $19.70 | $19.84 | $19.84 | 5,952,623 |
| 2023-04-11 | $17.95 | $20.10 | $17.90 | $20.01 | $20.01 | 9,868,083 |
| 2023-04-10 | $17.35 | $17.75 | $16.87 | $17.63 | $17.63 | 4,951,216 |
| 2023-04-06 | $17.71 | $17.95 | $17.15 | $17.39 | $17.39 | 4,925,769 |
| 2023-04-05 | $19.09 | $19.09 | $17.38 | $17.62 | $17.62 | 10,270,403 |
| 2023-04-04 | $18.15 | $19.88 | $18.03 | $19.54 | $19.54 | 15,686,530 |
| 2023-04-03 | $23.59 | $23.83 | $22.67 | $23.47 | $17.68 | 7,501,586 |
| 2023-03-31 | $24.35 | $24.35 | $23.54 | $23.58 | $17.76 | 4,209,535 |
| 2023-03-30 | $23.90 | $24.24 | $23.78 | $23.99 | $18.07 | 2,774,679 |
| 2023-03-29 | $22.85 | $23.52 | $22.80 | $23.44 | $17.66 | 2,524,664 |
| 2023-03-28 | $22.49 | $22.90 | $22.16 | $22.41 | $22.41 | 2,243,549 |
| 2023-03-27 | $23.26 | $23.32 | $21.82 | $22.40 | $22.40 | 3,560,766 |
| 2023-03-24 | $24.07 | $24.20 | $22.96 | $23.16 | $23.16 | 3,795,717 |
| 2023-03-23 | $24.44 | $25.12 | $23.80 | $24.38 | $24.38 | 5,168,027 |
| 2023-03-22 | $23.78 | $24.75 | $23.48 | $23.95 | $23.95 | 5,716,812 |
| 2023-03-21 | $23.08 | $24.00 | $22.90 | $23.37 | $23.37 | 4,515,700 |
| 2023-03-20 | $23.99 | $24.03 | $22.60 | $22.66 | $22.66 | 6,067,655 |
| 2023-03-17 | $24.70 | $24.86 | $23.68 | $23.98 | $23.98 | 5,051,761 |
| 2023-03-16 | $24.25 | $24.67 | $23.69 | $24.53 | $24.53 | 5,026,290 |
| 2023-03-15 | $23.22 | $24.17 | $22.64 | $24.07 | $24.07 | 7,217,728 |
| 2023-03-14 | $21.63 | $23.24 | $21.44 | $23.02 | $23.02 | 8,683,356 |
| 2023-03-13 | $22.30 | $24.39 | $20.75 | $20.86 | $20.86 | 18,661,637 |
| 2023-03-10 | $20.20 | $20.30 | $19.32 | $19.57 | $19.57 | 5,014,393 |
| 2023-03-09 | $21.48 | $21.61 | $20.23 | $20.23 | $20.23 | 4,142,962 |
| 2023-03-08 | $21.71 | $21.89 | $21.33 | $21.55 | $21.55 | 3,187,647 |
| 2023-03-07 | $21.50 | $21.86 | $21.12 | $21.63 | $21.63 | 2,421,501 |
| 2023-03-06 | $22.55 | $22.55 | $21.40 | $21.56 | $21.56 | 3,857,379 |
| 2023-03-03 | $22.82 | $23.12 | $22.23 | $22.41 | $22.41 | 2,878,603 |
| 2023-03-02 | $24.05 | $24.05 | $22.21 | $22.69 | $22.69 | 4,798,000 |
| 2023-03-01 | $23.87 | $24.28 | $23.25 | $23.95 | $23.95 | 3,025,496 |
| 2023-02-28 | $24.69 | $25.00 | $23.43 | $23.66 | $23.66 | 13,248,214 |
| 2023-02-27 | $24.55 | $24.95 | $23.98 | $24.54 | $24.54 | 4,971,420 |
| 2023-02-24 | $22.80 | $24.18 | $22.38 | $23.98 | $23.98 | 5,491,507 |
| 2023-02-23 | $21.95 | $23.05 | $21.80 | $22.82 | $22.82 | 4,419,167 |
| 2023-02-22 | $21.84 | $21.87 | $21.12 | $21.79 | $21.79 | 2,610,657 |
| 2023-02-21 | $22.12 | $22.59 | $21.81 | $21.88 | $21.88 | 3,681,295 |
| 2023-02-17 | $22.25 | $22.85 | $22.06 | $22.16 | $22.16 | 4,499,985 |
| 2023-02-16 | $21.43 | $21.48 | $21.10 | $21.25 | $21.25 | 1,961,421 |
| 2023-02-15 | $21.00 | $21.60 | $20.74 | $21.46 | $21.46 | 2,177,873 |
| 2023-02-14 | $20.61 | $21.30 | $20.20 | $21.20 | $21.20 | 3,411,307 |
| 2023-02-13 | $21.66 | $21.90 | $20.47 | $20.97 | $20.97 | 5,866,741 |
| 2023-02-10 | $22.28 | $22.88 | $21.89 | $22.46 | $22.46 | 3,550,054 |
| 2023-02-09 | $22.05 | $23.18 | $21.91 | $22.82 | $22.82 | 4,390,033 |
| 2023-02-08 | $21.72 | $22.51 | $21.46 | $21.79 | $21.79 | 3,947,874 |
| 2023-02-07 | $22.25 | $22.38 | $21.08 | $21.61 | $21.61 | 4,425,015 |
| 2023-02-06 | $22.60 | $22.97 | $21.91 | $22.25 | $22.25 | 3,740,671 |
| 2023-02-03 | $21.74 | $23.45 | $21.27 | $22.85 | $22.85 | 6,107,160 |
| 2023-02-02 | $21.03 | $22.88 | $21.03 | $22.00 | $22.00 | 9,363,920 |
| 2023-02-01 | $19.30 | $20.69 | $19.13 | $20.39 | $20.39 | 5,699,887 |
| 2023-01-31 | $18.77 | $19.04 | $18.73 | $18.95 | $18.95 | 2,457,216 |
| 2023-01-30 | $18.43 | $19.10 | $18.41 | $18.72 | $18.72 | 3,393,858 |
| 2023-01-27 | $18.20 | $18.77 | $18.15 | $18.61 | $18.61 | 3,032,845 |
| 2023-01-26 | $18.60 | $18.86 | $17.95 | $18.34 | $18.34 | 2,749,230 |
| 2023-01-25 | $18.14 | $18.36 | $17.58 | $18.35 | $18.35 | 4,351,894 |
| 2023-01-24 | $18.50 | $19.00 | $18.26 | $18.69 | $18.69 | 2,803,068 |
| 2023-01-23 | $18.35 | $19.22 | $18.08 | $18.79 | $18.79 | 4,164,042 |
| 2023-01-20 | $17.77 | $18.41 | $17.60 | $18.40 | $18.40 | 3,206,330 |
| 2023-01-19 | $17.86 | $18.02 | $17.06 | $17.51 | $17.51 | 4,055,504 |
| 2023-01-18 | $18.38 | $18.60 | $17.95 | $18.06 | $18.06 | 4,992,407 |
| 2023-01-17 | $17.05 | $18.01 | $17.05 | $17.91 | $17.91 | 4,743,528 |
| 2023-01-13 | $17.00 | $17.16 | $16.82 | $17.01 | $17.01 | 3,918,787 |
| 2023-01-12 | $17.40 | $17.60 | $17.01 | $17.14 | $17.14 | 4,495,546 |
| 2023-01-11 | $17.31 | $17.50 | $17.11 | $17.42 | $17.42 | 4,009,751 |
| 2023-01-10 | $17.05 | $17.68 | $16.85 | $17.53 | $17.53 | 3,192,147 |
| 2023-01-09 | $17.46 | $18.14 | $17.05 | $17.06 | $17.06 | 4,061,797 |
| 2023-01-06 | $17.03 | $17.30 | $16.81 | $17.13 | $17.13 | 3,160,440 |
| 2023-01-05 | $17.10 | $17.22 | $16.72 | $17.05 | $17.05 | 3,410,040 |
| 2023-01-04 | $17.00 | $17.60 | $16.81 | $17.19 | $17.19 | 2,603,838 |
| 2023-01-03 | $17.37 | $17.70 | $16.81 | $16.96 | $16.96 | 4,783,837 |
| 2022-12-30 | $17.75 | $17.75 | $17.06 | $17.19 | $17.19 | 4,140,192 |
| 2022-12-29 | $16.96 | $18.19 | $16.83 | $18.08 | $18.08 | 4,549,934 |
| 2022-12-28 | $17.00 | $17.42 | $16.83 | $16.96 | $16.96 | 2,890,167 |
| 2022-12-27 | $17.38 | $17.51 | $16.65 | $17.10 | $17.10 | 2,897,476 |
| 2022-12-23 | $17.80 | $17.95 | $17.28 | $17.51 | $17.51 | 1,936,058 |
| 2022-12-22 | $17.50 | $17.64 | $16.91 | $17.63 | $17.63 | 2,809,752 |
| 2022-12-21 | $17.18 | $17.83 | $17.06 | $17.73 | $17.73 | 2,876,071 |
| 2022-12-20 | $16.78 | $17.28 | $16.57 | $16.99 | $16.99 | 4,085,114 |
| 2022-12-19 | $17.60 | $17.63 | $16.23 | $16.29 | $16.29 | 5,054,749 |
| 2022-12-16 | $18.35 | $18.54 | $17.52 | $17.55 | $17.55 | 3,790,323 |
| 2022-12-15 | $17.71 | $18.18 | $17.54 | $18.08 | $18.08 | 2,703,795 |
| 2022-12-14 | $18.00 | $18.15 | $17.46 | $17.86 | $17.86 | 3,310,583 |
| 2022-12-13 | $18.50 | $18.80 | $17.74 | $18.14 | $18.14 | 3,655,161 |
| 2022-12-12 | $18.35 | $18.52 | $17.81 | $17.94 | $17.94 | 3,855,068 |
| 2022-12-09 | $18.61 | $19.03 | $18.34 | $18.57 | $18.57 | 2,745,021 |
| 2022-12-08 | $17.98 | $19.10 | $17.57 | $18.61 | $18.61 | 5,171,168 |
| 2022-12-07 | $19.00 | $19.13 | $17.66 | $17.69 | $17.69 | 6,700,427 |
| 2022-12-06 | $19.52 | $19.71 | $18.97 | $19.20 | $19.20 | 3,862,132 |
| 2022-12-05 | $19.80 | $20.35 | $19.12 | $19.57 | $19.57 | 5,115,154 |
| 2022-12-02 | $20.00 | $20.05 | $19.21 | $19.40 | $19.40 | 4,774,356 |
| 2022-12-01 | $20.90 | $21.34 | $20.04 | $20.09 | $20.09 | 4,514,895 |
| 2022-11-30 | $21.32 | $21.32 | $20.03 | $21.02 | $21.02 | 8,467,152 |
| 2022-11-29 | $21.26 | $22.73 | $20.82 | $21.42 | $21.42 | 5,266,610 |
| 2022-11-28 | $22.97 | $23.00 | $21.15 | $21.21 | $21.21 | 7,175,080 |
| 2022-11-25 | $26.00 | $26.24 | $25.42 | $25.67 | $25.67 | 4,001,414 |
| 2022-11-23 | $25.09 | $25.84 | $24.92 | $25.72 | $25.72 | 4,408,383 |
| 2022-11-22 | $24.58 | $25.25 | $24.38 | $24.91 | $24.91 | 3,596,194 |
| 2022-11-21 | $24.62 | $24.73 | $23.76 | $24.37 | $24.37 | 3,313,825 |
| 2022-11-18 | $25.70 | $25.80 | $23.69 | $24.78 | $24.78 | 7,100,002 |
| 2022-11-17 | $26.94 | $26.95 | $25.26 | $25.57 | $25.57 | 5,600,203 |
| 2022-11-16 | $28.22 | $29.38 | $26.50 | $26.95 | $26.95 | 10,436,849 |
| 2022-11-15 | $26.87 | $27.30 | $26.30 | $26.37 | $26.37 | 3,750,896 |
| 2022-11-14 | $27.35 | $27.40 | $25.93 | $26.22 | $26.22 | 3,875,437 |
| 2022-11-11 | $25.05 | $27.34 | $25.05 | $27.08 | $27.08 | 5,088,217 |
| 2022-11-10 | $24.21 | $25.60 | $23.90 | $24.81 | $24.81 | 5,018,242 |
| 2022-11-09 | $24.40 | $24.42 | $23.10 | $23.17 | $23.17 | 2,947,573 |
| 2022-11-08 | $24.63 | $25.22 | $24.22 | $24.59 | $24.59 | 2,781,564 |
| 2022-11-07 | $23.90 | $25.29 | $23.73 | $24.63 | $24.63 | 4,307,469 |
| 2022-11-04 | $23.21 | $23.65 | $22.52 | $23.17 | $23.17 | 4,094,200 |
| 2022-11-03 | $22.77 | $23.35 | $22.50 | $22.65 | $22.65 | 3,150,840 |
| 2022-11-02 | $24.20 | $24.30 | $22.75 | $22.75 | $22.75 | 5,235,037 |
| 2022-11-01 | $23.78 | $25.06 | $23.53 | $25.03 | $25.03 | 4,279,881 |
| 2022-10-31 | $23.03 | $23.79 | $22.92 | $23.49 | $23.49 | 3,093,831 |
| 2022-10-28 | $23.00 | $23.12 | $22.34 | $23.08 | $23.08 | 3,853,359 |
| 2022-10-27 | $24.16 | $24.28 | $23.25 | $23.29 | $23.29 | 3,681,604 |
| 2022-10-26 | $24.21 | $25.05 | $23.55 | $24.33 | $24.33 | 3,621,301 |
| 2022-10-25 | $23.86 | $24.55 | $23.57 | $24.42 | $24.42 | 2,821,010 |
| 2022-10-24 | $23.65 | $24.20 | $22.53 | $24.09 | $24.09 | 3,097,060 |
| 2022-10-21 | $23.00 | $23.83 | $22.88 | $23.59 | $23.59 | 2,512,733 |
| 2022-10-20 | $23.52 | $24.08 | $22.64 | $23.05 | $23.05 | 3,966,635 |
| 2022-10-19 | $24.61 | $24.78 | $23.33 | $23.51 | $23.51 | 3,848,975 |
| 2022-10-18 | $25.00 | $25.61 | $24.02 | $24.52 | $24.52 | 3,967,277 |
| 2022-10-17 | $26.02 | $26.30 | $24.19 | $24.41 | $24.41 | 4,587,683 |
| 2022-10-14 | $26.81 | $27.00 | $25.45 | $25.68 | $25.68 | 5,398,457 |
| 2022-10-13 | $24.25 | $27.73 | $24.10 | $26.85 | $26.85 | 8,725,614 |
| 2022-10-12 | $24.01 | $24.90 | $23.76 | $24.67 | $24.67 | 2,933,316 |
| 2022-10-11 | $23.90 | $24.58 | $22.80 | $23.96 | $23.96 | 3,340,543 |
| 2022-10-10 | $24.33 | $24.68 | $24.06 | $24.37 | $24.37 | 2,588,253 |
| 2022-10-07 | $24.40 | $24.72 | $23.79 | $24.00 | $24.00 | 3,272,386 |
| 2022-10-06 | $25.00 | $25.25 | $24.25 | $24.80 | $24.80 | 2,301,394 |
| 2022-10-05 | $24.92 | $25.29 | $24.07 | $25.07 | $25.07 | 3,152,851 |
| 2022-10-04 | $24.75 | $25.77 | $24.65 | $25.70 | $25.70 | 3,606,870 |
| 2022-10-03 | $23.86 | $25.04 | $23.79 | $24.25 | $24.25 | 5,539,726 |
| 2022-09-30 | $23.19 | $24.04 | $23.07 | $23.50 | $23.50 | 3,622,323 |
| 2022-09-29 | $24.52 | $24.85 | $22.79 | $23.04 | $23.04 | 6,431,514 |
| 2022-09-28 | $24.75 | $25.55 | $24.52 | $25.39 | $25.39 | 4,205,384 |
| 2022-09-27 | $24.67 | $25.25 | $24.21 | $24.97 | $24.97 | 4,719,045 |
| 2022-09-26 | $24.95 | $25.35 | $23.95 | $24.13 | $24.13 | 4,908,962 |
| 2022-09-23 | $25.02 | $25.32 | $23.96 | $24.87 | $24.87 | 9,350,640 |
| 2022-09-22 | $27.37 | $28.12 | $26.24 | $26.38 | $26.38 | 5,563,068 |
| 2022-09-21 | $28.69 | $28.77 | $27.06 | $27.14 | $27.14 | 6,029,339 |
| 2022-09-20 | $28.55 | $29.63 | $28.33 | $28.80 | $28.80 | 4,186,886 |
| 2022-09-19 | $29.14 | $29.31 | $28.46 | $28.74 | $28.74 | 3,988,592 |
| 2022-09-16 | $29.50 | $29.98 | $28.88 | $29.53 | $29.53 | 5,234,717 |
| 2022-09-15 | $31.00 | $31.13 | $30.30 | $30.83 | $30.83 | 4,644,299 |
| 2022-09-14 | $33.11 | $33.33 | $31.34 | $31.53 | $31.53 | 4,884,160 |
| 2022-09-13 | $31.76 | $34.14 | $31.67 | $32.77 | $32.77 | 8,099,983 |
| 2022-09-12 | $32.57 | $33.14 | $32.26 | $32.53 | $32.53 | 5,283,201 |
| 2022-09-09 | $32.40 | $32.89 | $31.86 | $32.06 | $32.06 | 6,511,843 |
| 2022-09-08 | $31.36 | $31.67 | $30.15 | $31.46 | $31.46 | 10,163,649 |
| 2022-09-07 | $32.89 | $32.95 | $31.37 | $31.48 | $31.48 | 7,362,449 |
| 2022-09-06 | $34.33 | $34.64 | $33.01 | $33.07 | $33.07 | 5,374,496 |
| 2022-09-02 | $35.07 | $35.18 | $34.01 | $34.33 | $34.33 | 4,350,847 |
| 2022-09-01 | $35.40 | $36.10 | $34.93 | $35.07 | $35.07 | 5,248,824 |
| 2022-08-31 | $37.00 | $37.39 | $36.09 | $36.09 | $36.09 | 6,007,731 |
| 2022-08-30 | $39.03 | $39.24 | $36.54 | $36.75 | $36.75 | 7,854,049 |
| 2022-08-29 | $40.11 | $40.86 | $39.34 | $39.34 | $39.34 | 6,470,770 |
| 2022-08-26 | $43.02 | $44.25 | $41.05 | $41.05 | $41.05 | 7,887,193 |
| 2022-08-25 | $49.18 | $49.30 | $47.12 | $48.26 | $43.25 | 7,597,129 |
| 2022-08-24 | $49.02 | $49.79 | $48.40 | $48.79 | $43.73 | 4,871,248 |
| 2022-08-23 | $51.06 | $51.48 | $48.01 | $48.67 | $43.62 | 7,572,446 |
| 2022-08-22 | $48.88 | $51.73 | $48.34 | $50.92 | $45.64 | 6,771,930 |
| 2022-08-19 | $50.50 | $50.73 | $47.71 | $49.12 | $44.03 | 6,093,122 |
| 2022-08-18 | $48.56 | $51.93 | $48.42 | $51.46 | $46.12 | 6,301,979 |
| 2022-08-17 | $48.03 | $48.68 | $45.81 | $47.84 | $42.88 | 11,596,598 |
| 2022-08-16 | $50.99 | $52.10 | $49.94 | $50.90 | $45.62 | 4,107,686 |
| 2022-08-15 | $50.26 | $50.80 | $49.32 | $50.57 | $45.33 | 3,210,291 |
| 2022-08-12 | $52.35 | $52.42 | $48.33 | $51.86 | $46.48 | 6,364,813 |
| 2022-08-11 | $52.71 | $53.59 | $52.28 | $53.09 | $47.58 | 2,140,456 |
| 2022-08-10 | $52.20 | $52.57 | $50.59 | $52.41 | $46.97 | 2,266,560 |
| 2022-08-09 | $52.35 | $52.75 | $51.29 | $51.31 | $45.99 | 2,050,265 |
| 2022-08-08 | $50.00 | $53.40 | $49.73 | $52.15 | $46.74 | 2,999,180 |
| 2022-08-05 | $49.42 | $50.72 | $48.74 | $49.94 | $44.76 | 1,927,602 |
| 2022-08-04 | $49.30 | $50.72 | $48.51 | $50.03 | $44.84 | 2,462,959 |
| 2022-08-03 | $50.30 | $50.43 | $48.42 | $49.10 | $44.01 | 3,007,927 |
| 2022-08-02 | $50.00 | $50.74 | $48.26 | $50.03 | $44.84 | 2,151,950 |
| 2022-08-01 | $50.00 | $50.44 | $49.11 | $49.73 | $44.57 | 1,814,542 |
| 2022-07-29 | $48.23 | $50.00 | $47.46 | $49.82 | $44.65 | 2,135,845 |
| 2022-07-28 | $49.00 | $49.28 | $46.92 | $48.31 | $43.30 | 3,287,982 |
| 2022-07-27 | $45.74 | $47.05 | $44.79 | $46.85 | $41.99 | 1,776,303 |
| 2022-07-26 | $46.20 | $46.58 | $44.73 | $45.11 | $40.43 | 2,164,873 |
| 2022-07-25 | $45.91 | $46.63 | $44.52 | $46.47 | $41.65 | 2,464,821 |
| 2022-07-22 | $49.36 | $49.70 | $45.37 | $45.39 | $40.68 | 3,118,944 |
| 2022-07-21 | $51.00 | $51.29 | $48.52 | $50.05 | $44.86 | 2,949,143 |
| 2022-07-20 | $50.00 | $51.91 | $49.61 | $51.36 | $46.03 | 2,461,447 |
| 2022-07-19 | $47.87 | $50.28 | $47.87 | $50.23 | $45.02 | 3,372,764 |
| 2022-07-18 | $47.28 | $48.44 | $47.02 | $47.76 | $42.81 | 2,799,090 |
| 2022-07-15 | $45.00 | $46.44 | $44.80 | $46.44 | $41.62 | 2,142,748 |
| 2022-07-14 | $45.66 | $46.43 | $44.27 | $44.63 | $40.00 | 2,718,544 |
| 2022-07-13 | $43.79 | $47.14 | $43.68 | $46.66 | $41.82 | 5,714,962 |
| 2022-07-12 | $44.00 | $45.10 | $43.50 | $44.40 | $39.80 | 2,346,740 |
| 2022-07-11 | $44.50 | $44.62 | $43.62 | $43.87 | $39.32 | 1,937,405 |
| 2022-07-08 | $44.46 | $45.56 | $43.86 | $44.55 | $39.93 | 2,786,284 |
| 2022-07-07 | $44.43 | $45.78 | $43.52 | $43.97 | $39.41 | 3,521,496 |
| 2022-07-06 | $42.29 | $42.71 | $40.67 | $42.05 | $37.69 | 3,592,771 |
| 2022-07-05 | $42.94 | $42.95 | $41.07 | $42.48 | $38.07 | 3,899,542 |
| 2022-07-01 | $45.64 | $46.29 | $42.48 | $43.28 | $38.79 | 6,745,771 |
| 2022-06-30 | $46.75 | $48.08 | $45.08 | $47.23 | $42.33 | 3,720,298 |
| 2022-06-29 | $47.90 | $48.66 | $46.74 | $47.10 | $42.22 | 2,996,250 |
| 2022-06-28 | $48.19 | $48.35 | $46.90 | $47.34 | $42.43 | 4,029,548 |
| 2022-06-27 | $47.18 | $48.90 | $46.94 | $47.97 | $42.99 | 4,238,477 |
| 2022-06-24 | $47.30 | $47.71 | $45.68 | $46.35 | $41.54 | 4,682,065 |
| 2022-06-23 | $48.00 | $48.54 | $46.30 | $47.51 | $42.58 | 5,408,606 |
| 2022-06-22 | $50.10 | $50.64 | $48.10 | $48.13 | $43.14 | 3,896,889 |
| 2022-06-21 | $51.44 | $52.36 | $50.81 | $51.33 | $46.01 | 2,863,623 |
| 2022-06-17 | $49.27 | $51.87 | $49.09 | $50.41 | $45.18 | 6,148,062 |
| 2022-06-16 | $49.79 | $50.24 | $47.61 | $48.80 | $43.74 | 4,664,538 |
| 2022-06-15 | $50.80 | $51.81 | $49.43 | $51.74 | $46.37 | 4,242,847 |
| 2022-06-14 | $49.15 | $51.47 | $48.86 | $49.95 | $44.77 | 5,308,476 |
| 2022-06-13 | $49.19 | $50.68 | $47.68 | $48.23 | $43.23 | 6,105,676 |
| 2022-06-10 | $51.91 | $54.65 | $51.22 | $52.13 | $46.72 | 6,175,082 |
| 2022-06-09 | $57.42 | $57.60 | $52.50 | $52.75 | $47.28 | 11,797,372 |
| 2022-06-08 | $64.03 | $64.28 | $58.15 | $58.46 | $52.40 | 15,285,900 |
| 2022-06-07 | $66.36 | $69.39 | $65.77 | $68.52 | $61.41 | 4,452,224 |
| 2022-06-06 | $68.21 | $69.20 | $66.52 | $67.23 | $60.26 | 3,673,247 |
| 2022-06-03 | $66.00 | $67.85 | $65.16 | $67.70 | $60.68 | 2,474,993 |
| 2022-06-02 | $64.10 | $67.62 | $63.86 | $66.37 | $59.49 | 3,597,327 |
| 2022-06-01 | $63.90 | $65.21 | $62.17 | $64.30 | $57.63 | 4,096,138 |
| 2022-05-31 | $67.53 | $68.53 | $62.33 | $63.67 | $57.07 | 16,300,561 |
| 2022-05-27 | $66.90 | $68.70 | $64.35 | $68.03 | $60.97 | 6,027,755 |
| 2022-05-26 | $70.00 | $70.85 | $68.88 | $69.53 | $59.81 | 5,514,605 |
| 2022-05-25 | $70.02 | $71.16 | $67.80 | $70.30 | $60.48 | 6,127,812 |
| 2022-05-24 | $68.65 | $71.40 | $68.20 | $69.84 | $60.08 | 7,722,958 |
| 2022-05-23 | $65.36 | $70.44 | $65.13 | $69.73 | $59.99 | 7,664,150 |
| 2022-05-20 | $65.00 | $66.86 | $63.37 | $64.70 | $55.66 | 5,702,884 |
| 2022-05-19 | $61.14 | $65.49 | $60.86 | $63.76 | $54.85 | 6,401,493 |
| 2022-05-18 | $65.65 | $65.65 | $59.56 | $61.30 | $52.73 | 11,488,595 |
| 2022-05-17 | $68.05 | $68.77 | $64.63 | $65.04 | $55.95 | 5,591,860 |
| 2022-05-16 | $64.25 | $67.53 | $64.08 | $66.14 | $56.90 | 4,234,573 |
| 2022-05-13 | $61.06 | $64.20 | $60.98 | $63.65 | $54.75 | 4,018,685 |
| 2022-05-12 | $57.51 | $59.49 | $55.67 | $59.32 | $51.03 | 3,381,011 |
| 2022-05-11 | $60.14 | $61.92 | $58.48 | $58.55 | $50.37 | 2,788,902 |
| 2022-05-10 | $60.98 | $62.72 | $59.30 | $60.79 | $52.29 | 3,610,292 |
| 2022-05-09 | $63.64 | $64.10 | $56.71 | $59.43 | $51.12 | 6,396,962 |
| 2022-05-06 | $65.89 | $67.23 | $63.71 | $66.16 | $56.91 | 4,458,579 |
| 2022-05-05 | $64.41 | $66.00 | $62.72 | $65.67 | $56.49 | 4,688,262 |
| 2022-05-04 | $62.57 | $65.02 | $62.35 | $64.89 | $55.82 | 4,130,148 |
| 2022-05-03 | $57.50 | $62.97 | $57.37 | $62.48 | $53.75 | 5,364,841 |
| 2022-05-02 | $55.48 | $57.54 | $54.22 | $57.45 | $49.42 | 2,778,224 |
| 2022-04-29 | $57.99 | $59.27 | $55.46 | $55.63 | $47.86 | 2,551,639 |
| 2022-04-28 | $57.72 | $58.47 | $55.36 | $57.57 | $49.52 | 3,673,567 |
| 2022-04-27 | $53.23 | $57.17 | $53.15 | $56.62 | $48.71 | 4,651,378 |
| 2022-04-26 | $53.48 | $53.93 | $51.55 | $52.60 | $45.25 | 4,114,366 |
| 2022-04-25 | $53.15 | $53.29 | $48.21 | $51.46 | $44.27 | 8,309,140 |
| 2022-04-22 | $56.04 | $57.00 | $54.25 | $54.52 | $46.90 | 3,036,490 |
| 2022-04-21 | $59.49 | $59.97 | $55.46 | $56.03 | $48.20 | 4,174,406 |
| 2022-04-20 | $60.81 | $61.86 | $57.80 | $59.40 | $51.10 | 4,131,003 |
| 2022-04-19 | $58.18 | $60.40 | $57.70 | $60.20 | $51.79 | 7,437,988 |
| 2022-04-18 | $55.04 | $56.99 | $54.52 | $56.83 | $48.89 | 5,401,259 |
| 2022-04-14 | $56.61 | $56.61 | $54.21 | $55.17 | $47.46 | 5,911,021 |
| 2022-04-13 | $55.55 | $56.94 | $55.18 | $55.92 | $48.11 | 3,424,111 |
| 2022-04-12 | $55.95 | $56.58 | $54.60 | $54.90 | $47.23 | 3,835,327 |
| 2022-04-11 | $56.99 | $57.52 | $54.10 | $55.27 | $47.55 | 6,319,709 |
| 2022-04-08 | $60.30 | $61.60 | $57.67 | $57.78 | $49.71 | 4,687,548 |
| 2022-04-07 | $58.55 | $61.40 | $58.27 | $59.78 | $51.43 | 5,308,809 |
| 2022-04-06 | $60.48 | $61.45 | $56.61 | $59.23 | $50.95 | 9,542,654 |
| 2022-04-05 | $67.00 | $67.30 | $61.37 | $61.86 | $53.22 | 8,776,370 |
| 2022-04-04 | $71.00 | $71.39 | $66.02 | $67.18 | $57.79 | 7,168,866 |
| 2022-04-01 | $72.31 | $73.23 | $70.25 | $71.38 | $61.40 | 3,294,136 |
| 2022-03-31 | $73.02 | $73.96 | $72.00 | $72.71 | $62.55 | 2,794,892 |
| 2022-03-30 | $73.88 | $74.23 | $72.41 | $72.83 | $62.65 | 2,612,636 |
| 2022-03-29 | $71.87 | $74.09 | $69.10 | $73.96 | $63.62 | 4,929,402 |
| 2022-03-28 | $68.98 | $73.97 | $68.81 | $72.34 | $62.23 | 6,283,625 |
| 2022-03-25 | $70.37 | $71.00 | $67.80 | $68.40 | $58.84 | 6,121,646 |
| 2022-03-24 | $75.06 | $75.34 | $69.80 | $71.86 | $61.82 | 7,903,047 |
| 2022-03-23 | $76.00 | $78.95 | $75.54 | $76.04 | $65.41 | 5,343,096 |
| 2022-03-22 | $74.08 | $78.08 | $73.90 | $77.28 | $66.48 | 12,131,838 |
| 2022-03-21 | $86.86 | $88.73 | $85.51 | $88.01 | $62.06 | 10,571,111 |
| 2022-03-18 | $87.00 | $87.40 | $83.56 | $84.50 | $59.58 | 7,197,789 |
| 2022-03-17 | $89.30 | $91.23 | $85.10 | $86.95 | $61.31 | 9,799,586 |
| 2022-03-16 | $86.00 | $89.25 | $85.77 | $88.62 | $62.49 | 7,110,662 |
| 2022-03-15 | $83.23 | $85.24 | $80.20 | $85.24 | $60.11 | 8,323,264 |
| 2022-03-14 | $80.06 | $83.88 | $79.91 | $82.54 | $58.20 | 8,805,703 |
| 2022-03-11 | $77.17 | $80.41 | $76.15 | $78.81 | $55.57 | 7,818,436 |
| 2022-03-10 | $75.95 | $76.95 | $72.12 | $76.77 | $54.13 | 6,171,824 |
| 2022-03-09 | $75.05 | $77.45 | $72.21 | $75.14 | $52.98 | 10,140,823 |
| 2022-03-08 | $69.28 | $72.79 | $68.54 | $70.69 | $49.85 | 4,392,810 |
| 2022-03-07 | $72.42 | $73.00 | $67.91 | $68.94 | $48.61 | 5,597,654 |
| 2022-03-04 | $75.00 | $75.33 | $69.62 | $71.88 | $50.69 | 3,803,445 |
| 2022-03-03 | $70.90 | $74.93 | $70.90 | $74.24 | $52.35 | 4,264,402 |
| 2022-03-02 | $68.37 | $71.40 | $67.86 | $70.48 | $49.70 | 3,002,266 |
| 2022-03-01 | $70.13 | $70.25 | $66.39 | $67.60 | $47.67 | 3,107,384 |
| 2022-02-28 | $70.88 | $72.90 | $68.57 | $69.79 | $49.21 | 3,634,599 |
| 2022-02-25 | $68.52 | $70.90 | $67.64 | $70.10 | $49.43 | 2,893,768 |
| 2022-02-24 | $63.50 | $67.63 | $62.81 | $67.21 | $47.39 | 3,336,708 |
| 2022-02-23 | $69.52 | $70.58 | $66.66 | $66.99 | $47.24 | 2,732,543 |
| 2022-02-22 | $68.25 | $69.49 | $67.70 | $68.80 | $48.51 | 2,504,275 |
| 2022-02-18 | $71.50 | $72.25 | $68.82 | $69.86 | $49.26 | 3,270,994 |
| 2022-02-17 | $71.14 | $73.23 | $70.80 | $71.42 | $50.36 | 2,000,352 |
| 2022-02-16 | $71.85 | $73.25 | $71.06 | $71.94 | $50.73 | 1,802,964 |
| 2022-02-15 | $70.00 | $72.46 | $69.90 | $72.17 | $50.89 | 2,747,340 |
| 2022-02-14 | $69.44 | $71.62 | $67.57 | $68.72 | $48.46 | 3,716,363 |
| 2022-02-11 | $73.50 | $75.20 | $69.10 | $70.23 | $49.52 | 4,809,251 |
| 2022-02-10 | $72.50 | $74.90 | $71.82 | $73.35 | $51.72 | 3,135,505 |
| 2022-02-09 | $72.21 | $74.03 | $70.75 | $73.08 | $51.53 | 3,537,538 |
| 2022-02-08 | $71.84 | $72.46 | $70.11 | $71.29 | $50.27 | 3,320,091 |
| 2022-02-07 | $69.00 | $72.56 | $68.78 | $70.94 | $50.02 | 4,421,525 |
| 2022-02-04 | $68.90 | $69.70 | $67.13 | $68.91 | $48.59 | 2,296,884 |
| 2022-02-03 | $67.50 | $70.64 | $66.70 | $68.70 | $48.44 | 3,050,736 |
| 2022-02-02 | $69.23 | $69.50 | $66.70 | $68.18 | $48.08 | 3,279,248 |
| 2022-02-01 | $66.93 | $69.79 | $66.87 | $68.57 | $48.35 | 3,751,443 |
| 2022-01-31 | $64.98 | $67.50 | $63.21 | $66.72 | $47.05 | 4,592,398 |
| 2022-01-28 | $63.50 | $65.46 | $62.13 | $65.41 | $46.12 | 4,606,512 |
| 2022-01-27 | $60.76 | $62.70 | $60.60 | $61.57 | $43.42 | 3,407,234 |
| 2022-01-26 | $59.68 | $61.56 | $58.58 | $59.42 | $41.90 | 3,955,415 |
| 2022-01-25 | $55.74 | $58.41 | $55.49 | $57.22 | $40.35 | 2,511,199 |
| 2022-01-24 | $56.50 | $57.65 | $52.50 | $57.48 | $40.53 | 5,944,262 |
| 2022-01-21 | $60.50 | $61.17 | $57.10 | $58.12 | $40.98 | 5,136,586 |
| 2022-01-20 | $62.46 | $63.40 | $61.16 | $61.34 | $43.25 | 2,719,215 |
| 2022-01-19 | $63.75 | $64.66 | $61.26 | $61.53 | $43.39 | 2,926,925 |
| 2022-01-18 | $62.61 | $64.94 | $62.33 | $63.34 | $44.66 | 3,122,494 |
| 2022-01-14 | $62.00 | $63.89 | $61.10 | $63.70 | $44.92 | 2,479,147 |
| 2022-01-13 | $63.00 | $64.60 | $62.25 | $63.63 | $44.87 | 3,780,742 |
| 2022-01-12 | $61.74 | $63.62 | $60.90 | $63.20 | $44.56 | 6,078,765 |
| 2022-01-11 | $59.28 | $61.66 | $57.90 | $61.44 | $43.32 | 6,739,253 |
| 2022-01-10 | $56.29 | $58.90 | $55.55 | $58.66 | $41.36 | 2,755,056 |
| 2022-01-07 | $56.51 | $58.67 | $56.00 | $56.58 | $39.90 | 2,238,753 |
| 2022-01-06 | $54.61 | $56.65 | $54.60 | $55.73 | $39.30 | 2,119,227 |
| 2022-01-05 | $56.28 | $58.43 | $54.50 | $54.62 | $38.51 | 3,061,121 |
| 2022-01-04 | $57.18 | $57.33 | $55.18 | $56.46 | $39.81 | 2,329,948 |
| 2022-01-03 | $59.00 | $59.69 | $56.54 | $56.76 | $40.02 | 3,255,738 |
| 2021-12-31 | $57.94 | $59.14 | $56.50 | $58.86 | $41.50 | 2,154,277 |
| 2021-12-30 | $57.39 | $58.81 | $57.16 | $58.01 | $40.90 | 2,460,054 |
| 2021-12-29 | $55.16 | $57.60 | $54.50 | $57.06 | $40.23 | 3,356,546 |
| 2021-12-28 | $55.03 | $57.24 | $54.51 | $54.93 | $38.73 | 3,173,260 |
| 2021-12-27 | $53.88 | $55.00 | $53.45 | $54.96 | $38.75 | 2,515,909 |
| 2021-12-23 | $52.50 | $53.84 | $51.72 | $53.66 | $37.84 | 2,220,482 |
| 2021-12-22 | $52.01 | $52.50 | $51.44 | $52.22 | $36.82 | 1,498,117 |
| 2021-12-21 | $51.29 | $52.17 | $50.78 | $52.12 | $36.75 | 2,455,068 |
| 2021-12-20 | $50.60 | $51.45 | $49.22 | $50.67 | $35.73 | 3,660,760 |
| 2021-12-17 | $49.00 | $51.45 | $48.04 | $50.96 | $35.93 | 4,750,067 |
| 2021-12-16 | $50.28 | $52.14 | $49.31 | $49.76 | $35.09 | 5,192,059 |
| 2021-12-15 | $46.51 | $49.46 | $45.63 | $49.40 | $34.83 | 5,920,495 |
| 2021-12-14 | $49.00 | $49.96 | $48.01 | $48.20 | $32.35 | 6,181,059 |
| 2021-12-13 | $52.45 | $52.55 | $49.36 | $49.47 | $33.20 | 5,100,883 |
| 2021-12-10 | $54.50 | $55.35 | $51.28 | $51.70 | $34.70 | 5,763,644 |
| 2021-12-09 | $55.60 | $55.65 | $54.05 | $54.15 | $36.34 | 6,272,088 |
| 2021-12-08 | $59.29 | $61.50 | $56.02 | $56.18 | $37.71 | 10,137,755 |
| 2021-12-07 | $56.90 | $60.00 | $56.90 | $57.95 | $38.89 | 6,754,227 |
| 2021-12-06 | $54.33 | $56.72 | $51.90 | $55.68 | $37.37 | 4,070,576 |
| 2021-12-03 | $55.51 | $57.50 | $53.33 | $54.35 | $36.48 | 3,405,780 |
| 2021-12-02 | $53.68 | $55.40 | $53.50 | $54.83 | $36.80 | 1,919,858 |
| 2021-12-01 | $56.11 | $56.60 | $53.24 | $53.43 | $35.86 | 3,748,125 |
| 2021-11-30 | $57.05 | $57.32 | $53.31 | $55.28 | $37.10 | 5,520,872 |
| 2021-11-29 | $55.20 | $57.83 | $52.92 | $57.63 | $38.68 | 4,609,020 |
| 2021-11-26 | $53.25 | $54.78 | $51.87 | $53.18 | $35.69 | 2,597,565 |
| 2021-11-24 | $54.00 | $54.95 | $52.64 | $54.60 | $36.65 | 2,758,543 |
| 2021-11-23 | $55.72 | $56.90 | $53.03 | $55.00 | $36.91 | 3,717,980 |
| 2021-11-22 | $58.10 | $60.09 | $54.65 | $57.00 | $38.26 | 6,620,141 |
| 2021-11-19 | $55.44 | $58.52 | $55.29 | $57.17 | $38.37 | 7,414,923 |
| 2021-11-18 | $53.50 | $56.00 | $52.30 | $54.47 | $36.56 | 6,702,534 |
| 2021-11-17 | $53.10 | $55.01 | $49.80 | $52.80 | $35.44 | 9,628,337 |
| 2021-11-16 | $48.92 | $50.28 | $47.43 | $50.10 | $33.63 | 3,328,754 |
| 2021-11-15 | $50.93 | $50.97 | $48.50 | $49.36 | $33.13 | 1,897,889 |
| 2021-11-12 | $49.72 | $50.30 | $48.71 | $50.21 | $33.70 | 1,594,597 |
| 2021-11-11 | $49.04 | $50.14 | $48.80 | $49.55 | $33.26 | 1,484,926 |
| 2021-11-10 | $49.70 | $50.20 | $47.06 | $48.05 | $32.25 | 3,027,302 |
| 2021-11-09 | $50.00 | $51.30 | $48.80 | $50.96 | $34.20 | 2,630,111 |
| 2021-11-08 | $50.89 | $51.71 | $49.32 | $49.56 | $33.26 | 1,635,826 |
| 2021-11-05 | $52.49 | $52.53 | $49.58 | $50.07 | $33.61 | 2,746,505 |
| 2021-11-04 | $54.86 | $54.90 | $50.64 | $53.17 | $35.69 | 3,062,337 |
| 2021-11-03 | $55.31 | $55.50 | $54.12 | $54.96 | $36.89 | 1,485,081 |
| 2021-11-02 | $54.28 | $54.53 | $51.90 | $54.46 | $36.55 | 1,933,863 |
| 2021-11-01 | $52.28 | $54.65 | $52.26 | $54.28 | $36.43 | 2,668,677 |
| 2021-10-29 | $49.99 | $51.50 | $49.17 | $51.22 | $34.38 | 2,093,592 |
| 2021-10-28 | $48.04 | $49.76 | $47.25 | $49.40 | $33.16 | 1,400,965 |
| 2021-10-27 | $48.65 | $49.17 | $46.52 | $47.25 | $31.71 | 2,331,092 |
| 2021-10-26 | $50.30 | $51.88 | $48.61 | $49.18 | $33.01 | 2,007,823 |
| 2021-10-25 | $48.60 | $50.94 | $48.55 | $50.36 | $33.80 | 1,936,387 |
| 2021-10-22 | $49.82 | $49.95 | $47.76 | $49.50 | $33.22 | 1,352,324 |
| 2021-10-21 | $50.20 | $51.33 | $48.42 | $49.42 | $33.17 | 2,040,085 |
| 2021-10-20 | $49.19 | $50.67 | $47.71 | $50.00 | $33.56 | 2,576,329 |
| 2021-10-19 | $46.50 | $49.63 | $46.50 | $49.32 | $33.10 | 3,468,559 |
| 2021-10-18 | $44.60 | $47.18 | $44.11 | $45.93 | $30.83 | 3,062,228 |
| 2021-10-15 | $43.64 | $44.67 | $42.57 | $43.91 | $29.47 | 1,968,035 |
| 2021-10-14 | $46.05 | $46.46 | $43.10 | $43.31 | $29.07 | 3,828,659 |
| 2021-10-13 | $47.26 | $47.30 | $45.39 | $45.95 | $30.84 | 2,746,833 |
| 2021-10-12 | $44.83 | $47.08 | $44.36 | $46.61 | $31.28 | 2,975,865 |
| 2021-10-11 | $44.00 | $45.68 | $43.92 | $43.98 | $29.52 | 2,327,200 |
| 2021-10-08 | $46.45 | $46.80 | $43.03 | $43.97 | $29.51 | 2,417,252 |
| 2021-10-07 | $45.44 | $46.95 | $44.30 | $44.42 | $29.81 | 3,027,426 |
| 2021-10-06 | $43.84 | $44.53 | $42.14 | $44.12 | $29.61 | 2,851,337 |
| 2021-10-05 | $44.96 | $46.34 | $43.70 | $44.11 | $29.61 | 4,011,498 |
| 2021-10-04 | $47.40 | $47.47 | $43.41 | $43.86 | $29.44 | 7,946,625 |
| 2021-10-01 | $51.19 | $51.19 | $47.44 | $49.55 | $33.26 | 3,270,131 |
| 2021-09-30 | $50.40 | $51.39 | $48.92 | $50.70 | $34.03 | 2,578,737 |
| 2021-09-29 | $53.00 | $53.55 | $49.75 | $51.34 | $34.46 | 3,481,964 |
| 2021-09-28 | $54.25 | $55.00 | $51.50 | $53.37 | $35.82 | 2,952,234 |
| 2021-09-27 | $54.94 | $55.77 | $53.60 | $55.10 | $36.98 | 2,744,945 |
| 2021-09-24 | $57.81 | $58.87 | $56.58 | $56.70 | $38.06 | 1,363,529 |
| 2021-09-23 | $55.99 | $59.70 | $55.26 | $58.94 | $39.56 | 2,467,308 |
| 2021-09-22 | $55.61 | $55.61 | $52.01 | $55.00 | $36.91 | 2,354,944 |
| 2021-09-21 | $55.81 | $56.97 | $54.06 | $55.89 | $37.51 | 2,141,226 |
| 2021-09-20 | $55.99 | $57.46 | $53.61 | $54.29 | $36.44 | 3,930,822 |
| 2021-09-17 | $60.82 | $60.99 | $59.12 | $59.41 | $39.87 | 1,292,895 |
| 2021-09-16 | $60.69 | $62.20 | $59.45 | $60.65 | $40.71 | 2,225,711 |
| 2021-09-15 | $57.30 | $60.80 | $57.06 | $60.12 | $40.35 | 2,810,193 |
| 2021-09-14 | $58.09 | $58.39 | $56.57 | $57.12 | $38.34 | 1,576,505 |
| 2021-09-13 | $59.51 | $59.55 | $55.34 | $58.69 | $39.39 | 3,371,585 |
| 2021-09-10 | $58.50 | $60.30 | $57.75 | $58.61 | $39.34 | 2,761,557 |
| 2021-09-09 | $55.95 | $58.98 | $55.59 | $58.09 | $38.99 | 3,461,945 |
| 2021-09-08 | $54.50 | $56.08 | $53.18 | $55.68 | $37.37 | 2,228,645 |
| 2021-09-07 | $55.34 | $57.54 | $54.31 | $55.10 | $36.98 | 2,763,280 |
| 2021-09-03 | $53.00 | $54.70 | $52.11 | $54.14 | $36.34 | 2,358,141 |
| 2021-09-02 | $51.19 | $53.25 | $51.00 | $53.00 | $35.57 | 2,475,490 |
| 2021-09-01 | $48.51 | $50.97 | $48.35 | $50.82 | $34.11 | 3,378,269 |
| 2021-08-31 | $49.04 | $49.37 | $47.59 | $48.30 | $32.42 | 1,366,060 |
| 2021-08-30 | $49.74 | $50.00 | $48.03 | $48.69 | $32.68 | 1,479,871 |
| 2021-08-27 | $47.90 | $49.76 | $47.55 | $48.99 | $32.88 | 1,305,680 |
| 2021-08-26 | $49.70 | $49.93 | $47.10 | $47.51 | $31.89 | 2,666,284 |
| 2021-08-25 | $49.52 | $52.85 | $48.25 | $49.71 | $33.36 | 3,324,267 |
| 2021-08-24 | $46.75 | $49.39 | $46.33 | $49.25 | $33.06 | 3,987,622 |
| 2021-08-23 | $47.30 | $48.75 | $47.10 | $48.37 | $31.20 | 4,173,463 |
| 2021-08-20 | $43.80 | $46.89 | $43.29 | $46.07 | $29.71 | 3,279,152 |
| 2021-08-19 | $46.00 | $46.60 | $43.54 | $45.02 | $29.04 | 3,833,286 |
| 2021-08-18 | $47.01 | $49.00 | $46.00 | $46.73 | $30.14 | 8,041,367 |
| 2021-08-17 | $44.75 | $46.49 | $43.82 | $45.51 | $29.35 | 2,655,433 |
| 2021-08-16 | $44.29 | $45.25 | $43.50 | $44.65 | $28.80 | 2,325,821 |
| 2021-08-13 | $43.29 | $45.38 | $42.74 | $44.44 | $28.66 | 1,839,168 |
| 2021-08-12 | $43.00 | $43.38 | $41.56 | $42.78 | $27.59 | 1,004,581 |
| 2021-08-11 | $43.19 | $43.35 | $41.90 | $42.74 | $27.57 | 1,118,111 |
| 2021-08-10 | $42.60 | $43.06 | $42.15 | $42.85 | $27.64 | 1,623,753 |
| 2021-08-09 | $42.75 | $43.00 | $41.23 | $42.66 | $27.51 | 1,292,277 |
| 2021-08-06 | $42.04 | $42.76 | $41.61 | $42.65 | $27.51 | 686,563 |
| 2021-08-05 | $41.97 | $42.37 | $41.44 | $41.88 | $27.01 | 734,253 |
| 2021-08-04 | $42.80 | $42.82 | $41.07 | $41.58 | $26.82 | 1,102,561 |
| 2021-08-03 | $40.86 | $42.06 | $39.00 | $42.02 | $27.10 | 1,708,702 |
| 2021-08-02 | $40.40 | $41.16 | $39.76 | $40.15 | $25.90 | 1,607,642 |
| 2021-07-30 | $38.58 | $40.39 | $38.32 | $39.14 | $25.24 | 1,068,595 |
| 2021-07-29 | $37.89 | $40.37 | $37.50 | $39.50 | $25.48 | 1,532,425 |
| 2021-07-28 | $35.61 | $37.37 | $35.49 | $37.01 | $23.87 | 2,256,258 |
| 2021-07-27 | $36.01 | $36.05 | $33.71 | $34.62 | $22.33 | 3,821,149 |
| 2021-07-26 | $37.00 | $37.49 | $35.89 | $36.25 | $23.38 | 2,574,443 |
| 2021-07-23 | $38.74 | $38.77 | $36.99 | $37.81 | $24.39 | 920,169 |
| 2021-07-22 | $40.00 | $40.24 | $38.55 | $38.86 | $25.06 | 915,327 |
| 2021-07-21 | $37.84 | $40.05 | $37.63 | $39.98 | $25.79 | 932,672 |
| 2021-07-20 | $37.17 | $38.09 | $36.60 | $37.51 | $24.19 | 1,021,202 |
| 2021-07-19 | $36.47 | $38.25 | $35.56 | $38.03 | $24.53 | 1,338,888 |
| 2021-07-16 | $39.59 | $39.84 | $37.70 | $37.85 | $24.41 | 1,740,653 |
| 2021-07-15 | $37.81 | $40.34 | $37.70 | $39.98 | $25.79 | 1,259,975 |
| 2021-07-14 | $40.21 | $41.25 | $38.12 | $38.42 | $24.78 | 1,577,544 |
| 2021-07-13 | $41.62 | $42.00 | $39.97 | $40.51 | $26.13 | 1,130,781 |
| 2021-07-12 | $41.52 | $43.24 | $40.70 | $42.27 | $27.26 | 1,658,846 |
| 2021-07-09 | $39.50 | $41.88 | $38.77 | $41.48 | $26.75 | 1,339,374 |
| 2021-07-08 | $38.99 | $39.96 | $37.60 | $39.08 | $25.21 | 2,483,963 |
| 2021-07-07 | $40.40 | $41.79 | $39.90 | $40.91 | $26.39 | 1,880,726 |
| 2021-07-06 | $41.66 | $41.94 | $40.04 | $40.45 | $26.09 | 1,651,157 |
| 2021-07-02 | $42.51 | $42.78 | $39.80 | $41.61 | $26.84 | 2,961,495 |
| 2021-07-01 | $44.75 | $45.24 | $42.00 | $42.42 | $27.36 | 2,380,096 |
| 2021-06-30 | $44.00 | $45.64 | $43.41 | $44.93 | $28.98 | 1,624,077 |
| 2021-06-29 | $45.16 | $45.83 | $43.11 | $43.56 | $28.10 | 1,499,597 |
| 2021-06-28 | $49.60 | $49.90 | $43.20 | $45.00 | $29.02 | 3,545,504 |
| 2021-06-25 | $47.55 | $49.30 | $45.74 | $48.94 | $31.57 | 2,487,311 |
| 2021-06-24 | $45.25 | $48.50 | $45.20 | $47.18 | $30.43 | 4,356,399 |
| 2021-06-23 | $43.89 | $44.81 | $42.70 | $44.55 | $28.73 | 1,386,205 |
| 2021-06-22 | $43.94 | $44.92 | $42.90 | $43.97 | $28.36 | 996,065 |
| 2021-06-21 | $42.50 | $44.84 | $42.50 | $43.52 | $28.07 | 1,226,627 |
| 2021-06-18 | $42.85 | $43.75 | $41.51 | $42.34 | $27.31 | 1,026,096 |
| 2021-06-17 | $44.63 | $45.66 | $42.25 | $42.85 | $27.64 | 1,534,699 |
| 2021-06-16 | $42.80 | $45.35 | $42.50 | $45.12 | $29.10 | 2,019,119 |
| 2021-06-15 | $44.94 | $44.95 | $41.44 | $42.35 | $27.31 | 2,222,061 |
| 2021-06-14 | $46.86 | $47.10 | $43.75 | $44.89 | $28.95 | 1,483,310 |
| 2021-06-11 | $45.34 | $46.84 | $44.50 | $46.54 | $30.02 | 1,884,784 |
| 2021-06-10 | $45.06 | $45.55 | $43.65 | $44.87 | $28.94 | 1,180,552 |
| 2021-06-09 | $43.57 | $45.75 | $42.68 | $43.79 | $28.24 | 2,334,692 |
| 2021-06-08 | $43.44 | $43.82 | $41.56 | $43.37 | $27.97 | 1,844,154 |
| 2021-06-07 | $40.20 | $43.67 | $40.19 | $42.62 | $27.49 | 2,441,243 |
| 2021-06-04 | $40.55 | $40.79 | $39.80 | $39.99 | $25.79 | 4,033,676 |
| 2021-06-03 | $43.44 | $43.60 | $40.60 | $40.90 | $26.38 | 1,585,095 |
| 2021-06-02 | $44.11 | $44.20 | $41.97 | $44.15 | $28.48 | 1,385,271 |
| 2021-06-01 | $44.30 | $44.38 | $43.20 | $43.55 | $28.09 | 2,070,320 |
| 2021-05-28 | $45.20 | $47.17 | $43.73 | $46.40 | $29.93 | 1,394,515 |
| 2021-05-27 | $41.91 | $45.24 | $41.05 | $44.99 | $29.02 | 1,441,180 |
| 2021-05-26 | $41.05 | $42.80 | $40.70 | $41.42 | $26.71 | 943,629 |
| 2021-05-25 | $43.58 | $44.40 | $40.21 | $40.97 | $26.42 | 1,557,216 |
| 2021-05-24 | $44.26 | $45.70 | $42.12 | $43.71 | $28.19 | 1,060,252 |
| 2021-05-21 | $44.00 | $46.65 | $43.05 | $43.55 | $28.09 | 1,115,531 |
| 2021-05-20 | $45.87 | $46.70 | $42.32 | $43.75 | $28.22 | 1,796,668 |
| 2021-05-19 | $42.75 | $47.37 | $40.50 | $45.45 | $29.31 | 4,108,875 |
| 2021-05-18 | $41.39 | $42.75 | $40.75 | $41.70 | $26.90 | 1,840,363 |
| 2021-05-17 | $36.97 | $42.45 | $36.62 | $41.01 | $26.45 | 1,840,490 |
| 2021-05-14 | $35.54 | $38.99 | $34.55 | $38.65 | $24.93 | 1,305,646 |
| 2021-05-13 | $36.79 | $38.10 | $33.30 | $35.20 | $22.70 | 1,352,278 |
| 2021-05-12 | $34.51 | $38.32 | $34.02 | $36.50 | $23.54 | 1,707,062 |
| 2021-05-11 | $36.29 | $37.74 | $33.59 | $34.42 | $22.20 | 1,864,628 |
| 2021-05-10 | $40.72 | $40.85 | $37.77 | $38.60 | $24.90 | 1,183,326 |
| 2021-05-07 | $39.46 | $40.22 | $38.20 | $39.58 | $25.53 | 1,034,053 |
| 2021-05-06 | $41.90 | $42.01 | $37.55 | $39.38 | $25.40 | 1,985,330 |
| 2021-05-05 | $40.05 | $42.99 | $39.74 | $41.93 | $27.04 | 2,149,900 |
| 2021-05-04 | $38.44 | $39.85 | $35.56 | $39.66 | $25.58 | 1,730,018 |
| 2021-05-03 | $38.42 | $40.00 | $37.83 | $38.44 | $24.79 | 1,317,145 |
| 2021-04-30 | $35.25 | $38.22 | $34.60 | $37.45 | $24.15 | 1,056,073 |
| 2021-04-29 | $35.00 | $35.88 | $33.83 | $35.88 | $23.14 | 778,725 |
| 2021-04-28 | $33.69 | $34.49 | $32.83 | $34.25 | $22.09 | 908,304 |
| 2021-04-27 | $34.59 | $35.80 | $32.67 | $33.05 | $21.32 | 1,503,073 |
| 2021-04-26 | $33.05 | $34.33 | $32.23 | $34.07 | $21.97 | 868,887 |
| 2021-04-23 | $30.81 | $32.77 | $30.66 | $32.44 | $20.92 | 752,864 |
| 2021-04-22 | $29.95 | $31.59 | $29.52 | $30.60 | $19.74 | 709,659 |
| 2021-04-21 | $29.01 | $30.69 | $28.50 | $29.65 | $19.12 | 718,105 |
| 2021-04-20 | $31.10 | $31.29 | $28.25 | $28.73 | $18.53 | 1,237,295 |
| 2021-04-19 | $31.56 | $33.42 | $30.49 | $31.50 | $20.32 | 1,224,961 |
| 2021-04-16 | $29.52 | $32.45 | $29.52 | $31.87 | $20.56 | 1,276,291 |
| 2021-04-15 | $29.12 | $30.27 | $28.60 | $29.34 | $18.92 | 531,973 |
| 2021-04-14 | $28.50 | $30.55 | $28.11 | $28.38 | $18.30 | 931,606 |
| 2021-04-13 | $29.57 | $30.69 | $28.11 | $28.37 | $18.30 | 848,917 |
| 2021-04-12 | $31.00 | $31.00 | $28.03 | $29.73 | $19.18 | 1,060,534 |
| 2021-04-09 | $30.50 | $31.28 | $28.58 | $31.05 | $20.03 | 1,672,699 |
| 2021-04-08 | $27.00 | $30.90 | $26.44 | $30.50 | $19.67 | 2,499,696 |
| 2021-04-07 | $26.29 | $27.65 | $26.09 | $27.38 | $17.66 | 782,128 |
| 2021-04-06 | $26.50 | $27.95 | $25.79 | $25.92 | $16.72 | 686,881 |
| 2021-04-05 | $26.58 | $27.45 | $25.42 | $26.40 | $17.03 | 591,791 |
| 2021-04-01 | $24.49 | $26.48 | $24.49 | $26.48 | $17.08 | 680,938 |
| 2021-03-31 | $24.75 | $24.99 | $24.15 | $24.34 | $15.70 | 221,380 |
| 2021-03-30 | $24.40 | $25.44 | $24.10 | $24.62 | $15.88 | 326,523 |
| 2021-03-29 | $25.99 | $26.18 | $24.12 | $24.48 | $15.79 | 554,387 |
| 2021-03-26 | $27.22 | $27.63 | $24.89 | $26.04 | $16.80 | 998,650 |
| 2021-03-25 | $23.70 | $26.90 | $22.95 | $26.65 | $17.19 | 1,062,673 |
| 2021-03-24 | $24.10 | $24.85 | $23.50 | $23.71 | $15.29 | 816,033 |
| 2021-03-23 | $26.44 | $26.72 | $22.68 | $23.09 | $14.89 | 1,158,952 |
| 2021-03-22 | $27.25 | $28.00 | $24.11 | $26.78 | $17.27 | 2,055,185 |
| 2021-03-19 | $27.12 | $28.78 | $26.85 | $28.25 | $18.22 | 661,072 |
| 2021-03-18 | $27.00 | $28.69 | $26.50 | $26.64 | $17.18 | 932,816 |
| 2021-03-17 | $25.12 | $27.30 | $25.00 | $26.73 | $17.24 | 663,539 |
| 2021-03-16 | $25.29 | $26.30 | $24.32 | $25.12 | $16.20 | 963,708 |
| 2021-03-15 | $24.51 | $26.55 | $24.50 | $25.11 | $16.20 | 1,122,607 |
| 2021-03-12 | $24.26 | $25.39 | $22.85 | $25.25 | $16.29 | 1,272,734 |
| 2021-03-11 | $20.65 | $23.75 | $20.65 | $23.35 | $15.06 | 1,515,305 |
| 2021-03-10 | $20.14 | $21.37 | $20.05 | $20.40 | $13.16 | 629,909 |
| 2021-03-09 | $18.88 | $20.19 | $18.88 | $19.69 | $12.70 | 380,812 |
| 2021-03-08 | $19.39 | $19.89 | $18.81 | $18.82 | $12.14 | 312,516 |
| 2021-03-05 | $20.14 | $20.48 | $18.70 | $19.30 | $12.45 | 488,167 |
| 2021-03-04 | $20.74 | $20.98 | $19.73 | $20.23 | $13.05 | 472,021 |
| 2021-03-03 | $20.56 | $21.46 | $20.10 | $21.00 | $13.54 | 662,649 |
| 2021-03-02 | $20.45 | $20.75 | $20.24 | $20.46 | $13.20 | 242,796 |
| 2021-03-01 | $20.39 | $20.73 | $19.99 | $20.21 | $13.03 | 311,036 |
| 2021-02-26 | $19.65 | $20.04 | $18.88 | $19.94 | $12.86 | 316,316 |
| 2021-02-25 | $20.00 | $20.37 | $19.23 | $19.35 | $12.48 | 354,851 |
| 2021-02-24 | $20.23 | $20.87 | $19.83 | $20.06 | $12.94 | 584,294 |
| 2021-02-23 | $20.50 | $20.50 | $18.76 | $19.83 | $12.79 | 658,748 |
| 2021-02-22 | $22.00 | $22.58 | $20.82 | $20.86 | $13.45 | 690,728 |
| 2021-02-19 | $21.79 | $22.00 | $20.91 | $21.77 | $14.04 | 829,569 |
| 2021-02-18 | $21.90 | $21.90 | $19.91 | $20.06 | $12.94 | 924,133 |
| 2021-02-17 | $21.05 | $22.10 | $20.66 | $21.69 | $13.99 | 768,746 |
| 2021-02-16 | $21.25 | $21.90 | $20.20 | $20.70 | $13.35 | 1,232,339 |
| 2021-02-12 | $18.69 | $20.57 | $18.50 | $20.12 | $12.98 | 1,128,015 |
| 2021-02-11 | $17.95 | $18.69 | $17.65 | $18.69 | $12.05 | 980,186 |
| 2021-02-10 | $16.51 | $17.60 | $16.29 | $17.43 | $11.24 | 976,724 |
| 2021-02-09 | $15.20 | $15.99 | $15.13 | $15.93 | $10.27 | 506,717 |
| 2021-02-08 | $15.18 | $15.40 | $15.00 | $15.20 | $9.80 | 607,002 |
| 2021-02-05 | $14.25 | $14.89 | $14.21 | $14.79 | $9.54 | 585,716 |
| 2021-02-04 | $14.80 | $15.10 | $14.15 | $14.25 | $9.19 | 1,300,976 |
| 2021-02-03 | $14.51 | $14.98 | $14.40 | $14.50 | $9.35 | 833,116 |
| 2021-02-02 | $14.19 | $14.45 | $13.80 | $14.11 | $9.10 | 1,505,630 |
| 2021-02-01 | $12.26 | $13.73 | $12.26 | $13.62 | $8.78 | 1,081,392 |
| 2021-01-29 | $12.30 | $12.39 | $11.70 | $12.05 | $7.77 | 1,418,491 |
| 2021-01-28 | $11.50 | $12.64 | $11.34 | $11.50 | $7.42 | 6,406,064 |
Zim Integrated Shipping Services Ltd (ZIM) News Headlines
.jpg)
.jpg)
.jpg)
Recent Zim Integrated Shipping Services Ltd (ZIM) News
Similar Companies to Zim Integrated Shipping Services Ltd (ZIM) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |