19:26:29 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-18ZDHR196.195196.195189.08189.99-4.804,162,69136,929188.00202.00
2025-07-17ZDHR193.88195.09192.42194.791.533,064,84130,965192.69226.00
2025-07-16ZDHR193.39194.28191.15193.300.552,662,40028,803169.68226.00
2025-07-15ZDHR199.41200.00192.38192.86-5.064,522,22938,804190.00229.32
2025-07-14ZDHR200.00200.06194.89197.75-6.9284,921,77947,118196.61214.91
2025-07-11ZDHR205.51205.81203.51204.85-0.8422,369,23027,887197.00222.52
2025-07-10ZDHR201.41208.15200.59205.514.5853,088,26331,349205.03206.24
2025-07-09ZDHR200.99202.215197.12200.960.2852,050,77224,985200.26218.23
2025-07-08ZDHR199.18204.61198.98200.681.064,225,60538,432200.50218.54
2025-07-07ZDHR202.05202.50198.655199.63-3.322,388,40527,608189.00280.00
2025-07-04ZDHR203.30204.295202.355203.200.4900202.85203.49
2025-07-03ZDHR203.30204.295202.355203.200.491,390,74416,548202.85203.49
2025-07-02ZDHR202.18203.3953199.30202.501.363,503,72933,997182.33205.00
2025-07-01ZDHR196.99205.04196.38201.103.563,976,15543,334182.97204.68
2025-06-30ZDHR198.92200.45196.02197.54-1.2654,537,44137,531196.87198.09
2025-06-27ZDHR202.05203.50197.70198.80-2.475,619,70534,538197.78198.85
2025-06-26ZDHR201.98205.61200.60201.460.5455,685,50142,896200.93202.16
2025-06-25ZDHR196.895201.37195.70201.003.5454,379,74838,504183.36202.81
2025-06-24ZDHR197.35198.725195.945197.471.1352,739,76230,219196.88198.10
2025-06-23ZDHR195.25197.00192.88196.34-0.053,943,21631,709193.87197.78
2025-06-20ZDHR196.53196.60194.22196.391.946,590,83229,661196.75198.87
2025-06-19ZDHR195.40197.00193.12194.44-1.3000177.22195.01
2025-06-18ZDHR195.40197.00193.12194.44-1.303,236,28633,625177.22195.01
2025-06-17ZDHR199.00200.28195.37195.75-5.332,968,75131,086195.00198.03
2025-06-16ZDHR201.95202.39197.4495201.110.513,143,36731,670184.15203.68
2025-06-13ZDHR203.55204.27200.43200.67-4.533,391,43930,950200.22201.45
2025-06-12ZDHR203.54205.77202.73205.100.313,661,15430,271202.50330.64
2025-06-11ZDHR203.07207.00202.67204.722.104,491,41141,098202.90217.32
2025-06-10ZDHR200.77203.47198.02202.623.454,626,28944,644201.84202.87
2025-06-09ZDHR197.51200.285195.34199.203.2654,119,48940,275198.94199.89
2025-06-06ZDHR194.34196.65192.90196.023.8552,802,23832,457194.19213.53
2025-06-05ZDHR193.90194.65189.88192.15-0.993,096,50928,275189.55194.00
2025-06-04ZDHR193.00195.66192.05193.081.0752,596,84730,532192.60193.46
2025-06-03ZDHR188.17192.96186.00192.062.8153,525,97929,336192.00192.67
2025-06-02ZDHR188.22190.25187.00189.23-0.673,027,72234,792188.26189.45
2025-05-30ZDHR190.00190.99187.78189.90-0.576,514,21635,870188.51191.41
2025-05-29ZDHR191.45192.485188.63190.471.4992,814,48132,998190.00192.00
2025-05-28ZDHR188.81191.30188.57189.01-0.192,879,54632,434188.93189.10
2025-05-27ZDHR187.60190.16186.99189.184.6052,990,61332,200188.00323.27
2025-05-26ZDHR184.36185.985183.05184.54-2.9600184.19185.09
2025-05-23ZDHR184.36185.985183.05184.54-2.962,814,20733,530184.19185.09
2025-05-22ZDHR185.69188.41184.32187.480.733,104,30332,175165.97193.55
2025-05-21ZDHR195.74195.74186.45186.81-10.9555,613,25255,389186.81207.05
2025-05-20ZDHR195.66198.16195.435197.771.352,873,24730,354195.04201.00
2025-05-19ZDHR194.22196.50193.68196.410.312,724,50432,207195.19198.99
2025-05-16ZDHR191.65196.41189.51196.115.1693,868,63539,293174.67196.00
2025-05-15ZDHR186.69191.21180.19190.953.236,579,41856,082173.99191.28
2025-05-14ZDHR197.30197.63187.46187.82-8.804,489,16346,821180.01215.62
2025-05-13ZDHR200.92201.715196.36196.61-4.2352,648,57433,472196.61197.35
2025-05-12ZDHR193.74200.95192.52200.8311.197,207,14963,663199.05222.78
2025-05-09ZDHR194.32195.57189.32189.73-5.244,535,95335,758190.00191.50
2025-05-08ZDHR193.81197.77192.62194.821.683,612,56431,552191.47198.52
2025-05-07ZDHR191.66193.98189.67193.093.042,903,04430,295176.47191.99
2025-05-06ZDHR195.84197.592189.8851190.05-7.414,479,79134,689185.17203.00
2025-05-05ZDHR198.18200.20196.01197.40-1.641,915,61523,346194.11199.98
2025-05-02ZDHR200.90202.82198.0826199.052.313,159,16129,205198.43217.66
2025-05-01ZDHR198.38200.32196.28196.71-2.503,687,46728,254178.49202.41
2025-04-30ZDHR198.79199.96196.90199.330.383,729,64935,275195.00201.19
2025-04-29ZDHR196.36199.48195.045198.933.013,719,88035,466196.65324.97
2025-04-28ZDHR198.83199.44194.29195.91-1.092,715,22831,926195.17196.76
2025-04-25ZDHR196.645198.28193.95197.140.732,608,67427,570196.63197.87
2025-04-24ZDHR196.70196.94193.25196.500.154,453,47435,217194.57202.00
2025-04-23ZDHR200.02205.11196.005196.314.236,494,08652,488192.62204.98
2025-04-22ZDHR198.235199.64191.82192.076.916,687,34458,781195.50197.23
2025-04-21ZDHR185.28185.64181.94184.96-1.964,857,39343,999169.19189.85