07:24:38 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZSJW56.0056.8356.0056.641.065199,9542,22355.5162.02
2024-03-26ZSJW55.9955.9955.2055.560.04120,7461,96655.3056.01
2024-03-25ZSJW55.9256.21555.4055.52-0.32115,3082,12855.2255.93
2024-03-22ZSJW57.0057.0055.7555.84-0.71137,7992,03550.4656.18
2024-03-21ZSJW56.2657.03556.2656.610.38127,2031,62956.3157.03
2024-03-20ZSJW55.4356.6455.4356.250.50123,3671,88356.0356.75
2024-03-19ZSJW55.8056.5455.5655.72-0.07194,5802,07450.3562.02
2024-03-18ZSJW57.0057.0055.7255.79-1.31158,6831,32452.6064.32
2024-03-15ZSJW56.6057.347356.3957.090.19681,1922,37056.7364.06
2024-03-14ZSJW57.4057.7055.5056.90-0.82401,7411,96256.4462.99
2024-03-13ZSJW57.4058.41557.4057.720.26141,3141,82157.5058.08
2024-03-12ZSJW57.7958.12557.0257.54-0.63115,8391,68457.2757.85
2024-03-11ZSJW57.2258.4757.2258.170.76192,7932,67356.0071.00
2024-03-08ZSJW57.8957.8957.1657.390.22116,9121,60957.1057.68
2024-03-07ZSJW57.5557.8756.9557.220.16130,4081,76156.9457.52
2024-03-06ZSJW56.5257.2856.5057.090.775182,1902,25222.8872.00
2024-03-05ZSJW56.7157.80555.9456.30-0.43165,9661,96652.6073.90
2024-03-04ZSJW56.1356.7955.4156.720.32187,6802,41656.7272.00
2024-03-01ZSJW54.8256.5054.4456.441.38243,6102,44656.0356.61
2024-02-29ZSJW55.9356.3655.0055.06-0.19253,9952,27154.8055.38
2024-02-28ZSJW56.0056.1255.0355.21-0.975241,3492,84355.0056.49
2024-02-27ZSJW57.4257.4256.1556.20-0.999210,0152,62656.0361.31
2024-02-26ZSJW58.3458.3456.232357.160.04272,3633,02556.8562.36
2024-02-23ZSJW57.9858.0056.8157.14-1.09180,3262,42056.7757.35
2024-02-22ZSJW59.7059.7057.03558.18-1.54242,0212,58255.5066.00
2024-02-21ZSJW60.0060.8259.5659.70-0.37136,3391,61256.0071.94
2024-02-20ZSJW59.8161.0859.7260.04-0.48124,4591,72056.0066.00
2024-02-19ZSJW59.9860.682559.2260.45-0.0150054.8760.61
2024-02-16ZSJW59.9860.682559.2260.45-0.015125,2841,50054.8760.61
2024-02-15ZSJW59.1960.8459.1960.481.65136,6552,09160.1260.72
2024-02-14ZSJW58.9459.2058.20558.830.423162,7851,66951.2273.90
2024-02-13ZSJW59.3960.1657.8158.42-2.18241,2422,96952.1761.02
2024-02-12ZSJW59.4460.9759.4460.611.25129,6762,06260.2260.82
2024-02-09ZSJW58.6359.6558.5259.360.37123,9281,93053.9759.51
2024-02-08ZSJW58.8858.9657.9758.940.105139,4192,01753.6059.23
2024-02-07ZSJW59.4659.8358.6858.81-0.62146,9631,85858.4959.08
2024-02-06ZSJW58.4159.4858.4159.450.905340,6951,75859.1459.74
2024-02-05ZSJW59.0059.5258.2658.52-0.97158,3662,23257.9573.59
2024-02-02ZSJW59.4160.0658.6759.53-0.41125,4332,08658.0070.00
2024-02-01ZSJW59.5560.3959.42560.350.84102,5082,57758.0067.09
2024-01-31ZSJW60.5061.0859.22159.54-0.53180,7972,02559.4060.00
2024-01-30ZSJW60.8560.8559.9260.10-0.78148,7942,22758.0073.90
2024-01-29ZSJW60.0860.9759.3060.870.75303,2301,83260.5861.18
2024-01-26ZSJW61.5361.5359.8760.08-0.90105,3171,71760.0065.49
2024-01-25ZSJW60.7761.2059.9660.991.06305,8043,03658.0067.55
2024-01-24ZSJW63.0563.0559.8559.94-2.53159,4202,58759.6365.67
2024-01-23ZSJW63.2363.2362.0162.43-0.34129,5312,16953.6173.59
2024-01-22ZSJW62.5963.3462.5962.790.63150,4591,73962.4863.09
2024-01-19ZSJW62.5962.5961.2462.16-0.07290,2702,92761.8568.11
2024-01-18ZSJW61.9962.6761.6462.300.03115,7651,89362.0268.01
2024-01-17ZSJW62.5463.4061.5562.20-1.045109,0121,82956.5762.49
2024-01-16ZSJW63.4265.1563.10563.23-0.59238,1252,71462.8972.00
2024-01-15ZSJW64.1364.77563.5363.820.480063.3969.50
2024-01-12ZSJW64.1364.77563.5363.820.48187,6872,41863.3969.50
2024-01-11ZSJW64.1664.1662.4363.36-1.28138,6761,79352.7073.59
2024-01-10ZSJW63.3764.6263.3764.621.02103,5131,52652.7073.59
2024-01-09ZSJW63.8263.9262.6363.57-0.1798,4261,21652.7073.90
2024-01-08ZSJW63.6263.90562.9963.750.2495,6551,56152.7073.90
2024-01-05ZSJW63.9064.4262.7063.50-0.91146,7812,08063.2663.82
2024-01-04ZSJW65.3165.39564.1064.37-0.36109,8121,49252.7073.59
2024-01-03ZSJW65.5865.70564.4464.78-0.76113,3641,61564.5570.70
2024-01-02ZSJW64.7666.222264.7665.650.29112,4372,13059.7465.91
2024-01-01ZSJW65.7665.86564.8665.35-0.620059.4565.47
2023-12-29ZSJW65.7665.86564.8665.35-0.62106,5631,38459.4565.47