ZIM Integrated Shipping Services Ltd NYSE:ZIM Historical Prices

Below are the 1247 trading days of historical prices for ZIM.

# Exchange Symbol Date Open High Low Close
1247 NYSE ZIM Thu, Mar 7, 2024 10.99 11.06 10.99 11.06
1246 NYSE ZIM Wed, Mar 6, 2024 10.89 11.39 10.79 11.16
1245 NYSE ZIM Tue, Mar 5, 2024 10.85 11.08 10.68 10.80
1244 NYSE ZIM Mon, Mar 4, 2024 12.03 12.06 10.95 10.95
1243 NYSE ZIM Fri, Mar 1, 2024 11.93 12.18 11.76 12.01
1242 NYSE ZIM Thu, Feb 29, 2024 12.45 12.55 11.86 11.91
1241 NYSE ZIM Wed, Feb 28, 2024 12.59 13.14 12.45 12.45
1240 NYSE ZIM Tue, Feb 27, 2024 12.27 12.77 12.27 12.54
1239 NYSE ZIM Mon, Feb 26, 2024 11.95 12.22 11.82 12.19
1238 NYSE ZIM Fri, Feb 23, 2024 12.31 12.40 11.82 12.32
1237 NYSE ZIM Thu, Feb 22, 2024 12.50 12.73 12.35 12.51
1236 NYSE ZIM Wed, Feb 21, 2024 12.71 12.96 12.33 12.46
1235 NYSE ZIM Tue, Feb 20, 2024 12.69 12.75 12.12 12.67
1234 NYSE ZIM Fri, Feb 16, 2024 12.80 12.91 12.50 12.61
1233 NYSE ZIM Thu, Feb 15, 2024 12.15 12.77 12.12 12.55
1232 NYSE ZIM Wed, Feb 14, 2024 11.84 12.15 11.63 12.05
1231 NYSE ZIM Tue, Feb 13, 2024 11.88 12.19 11.72 11.80
1230 NYSE ZIM Mon, Feb 12, 2024 11.80 12.37 11.65 12.11
1229 NYSE ZIM Fri, Feb 9, 2024 12.28 12.42 11.81 11.89
1228 NYSE ZIM Thu, Feb 8, 2024 12.15 12.44 11.57 12.21
1227 NYSE ZIM Wed, Feb 7, 2024 12.50 13.39 12.14 13.25
1226 NYSE ZIM Tue, Feb 6, 2024 13.23 13.34 12.36 12.44
1225 NYSE ZIM Mon, Feb 5, 2024 13.40 13.59 12.90 13.18
1224 NYSE ZIM Fri, Feb 2, 2024 13.10 13.64 12.93 13.19
1223 NYSE ZIM Thu, Feb 1, 2024 15.10 15.63 12.50 13.26
1222 NYSE ZIM Wed, Jan 31, 2024 14.63 15.61 14.62 15.00
1221 NYSE ZIM Tue, Jan 30, 2024 14.25 14.90 13.90 14.83
1220 NYSE ZIM Mon, Jan 29, 2024 14.99 15.04 13.80 14.45
1219 NYSE ZIM Fri, Jan 26, 2024 13.50 13.57 12.72 13.44
1218 NYSE ZIM Thu, Jan 25, 2024 14.02 14.12 13.35 13.80
1217 NYSE ZIM Wed, Jan 24, 2024 13.52 14.40 13.40 14.06
1216 NYSE ZIM Tue, Jan 23, 2024 13.31 14.01 12.91 13.79
1215 NYSE ZIM Mon, Jan 22, 2024 12.90 13.58 12.60 13.14
1214 NYSE ZIM Fri, Jan 19, 2024 13.35 13.52 12.80 12.87
1213 NYSE ZIM Thu, Jan 18, 2024 14.11 14.32 13.66 13.72
1212 NYSE ZIM Wed, Jan 17, 2024 13.37 13.96 12.94 13.89
1211 NYSE ZIM Tue, Jan 16, 2024 14.10 14.37 13.14 13.31
1210 NYSE ZIM Fri, Jan 12, 2024 15.00 15.37 13.20 13.46
1209 NYSE ZIM Thu, Jan 11, 2024 13.10 14.02 12.85 13.72
1208 NYSE ZIM Wed, Jan 10, 2024 12.90 13.72 12.76 12.89
1207 NYSE ZIM Tue, Jan 9, 2024 13.21 13.49 12.59 12.86
1206 NYSE ZIM Mon, Jan 8, 2024 12.95 13.72 12.35 13.67
1205 NYSE ZIM Fri, Jan 5, 2024 13.40 15.24 13.28 14.59
1204 NYSE ZIM Thu, Jan 4, 2024 12.85 13.80 12.36 13.61
1203 NYSE ZIM Wed, Jan 3, 2024 11.53 12.55 11.13 12.26
1202 NYSE ZIM Tue, Jan 2, 2024 10.40 11.27 10.20 11.19
1201 NYSE ZIM Fri, Dec 29, 2023 9.90 10.24 9.52 9.87
1200 NYSE ZIM Thu, Dec 28, 2023 10.07 10.38 9.75 9.77
1199 NYSE ZIM Wed, Dec 27, 2023 10.61 10.77 9.81 10.12
1198 NYSE ZIM Tue, Dec 26, 2023 10.75 10.86 9.50 10.25
1197 NYSE ZIM Fri, Dec 22, 2023 11.00 11.94 10.87 11.58
1196 NYSE ZIM Thu, Dec 21, 2023 10.55 10.70 10.05 10.50
1195 NYSE ZIM Wed, Dec 20, 2023 9.84 10.88 9.65 10.01
1194 NYSE ZIM Tue, Dec 19, 2023 9.80 9.80 9.26 9.65
1193 NYSE ZIM Mon, Dec 18, 2023 10.37 10.95 9.47 9.77
1192 NYSE ZIM Fri, Dec 15, 2023 8.61 9.77 8.61 9.64
1191 NYSE ZIM Thu, Dec 14, 2023 7.73 8.30 7.71 8.17
1190 NYSE ZIM Wed, Dec 13, 2023 7.24 7.59 6.97 7.54
1189 NYSE ZIM Tue, Dec 12, 2023 7.50 7.53 7.23 7.29
1188 NYSE ZIM Mon, Dec 11, 2023 7.28 7.71 7.27 7.62
1187 NYSE ZIM Fri, Dec 8, 2023 7.24 7.50 7.20 7.36
1186 NYSE ZIM Thu, Dec 7, 2023 7.20 7.28 7.06 7.21
1185 NYSE ZIM Wed, Dec 6, 2023 7.36 7.53 7.21 7.26
1184 NYSE ZIM Tue, Dec 5, 2023 7.87 7.90 7.22 7.29
1183 NYSE ZIM Mon, Dec 4, 2023 7.70 8.12 7.68 8.06
1182 NYSE ZIM Fri, Dec 1, 2023 6.93 7.68 6.80 7.62
1181 NYSE ZIM Thu, Nov 30, 2023 6.97 7.06 6.78 7.00
1180 NYSE ZIM Wed, Nov 29, 2023 6.63 7.28 6.63 6.93
1179 NYSE ZIM Tue, Nov 28, 2023 6.55 6.69 6.39 6.59
1178 NYSE ZIM Mon, Nov 27, 2023 6.87 6.88 6.59 6.63
1177 NYSE ZIM Fri, Nov 24, 2023 6.90 6.98 6.86 6.90
1176 NYSE ZIM Wed, Nov 22, 2023 6.99 7.04 6.86 6.90
1175 NYSE ZIM Tue, Nov 21, 2023 6.98 7.22 6.85 6.94
1174 NYSE ZIM Mon, Nov 20, 2023 7.45 7.49 6.95 7.02
1173 NYSE ZIM Fri, Nov 17, 2023 7.06 7.62 6.88 7.62
1172 NYSE ZIM Thu, Nov 16, 2023 7.41 7.93 7.15 7.27
1171 NYSE ZIM Wed, Nov 15, 2023 7.42 7.65 6.77 7.50
1170 NYSE ZIM Tue, Nov 14, 2023 7.29 7.88 7.26 7.80
1169 NYSE ZIM Mon, Nov 13, 2023 7.31 7.31 7.03 7.13
1168 NYSE ZIM Fri, Nov 10, 2023 7.56 7.57 7.20 7.39
1167 NYSE ZIM Thu, Nov 9, 2023 7.45 7.58 7.38 7.50
1166 NYSE ZIM Wed, Nov 8, 2023 7.50 7.57 7.23 7.36
1165 NYSE ZIM Tue, Nov 7, 2023 7.73 7.73 7.25 7.55
1164 NYSE ZIM Mon, Nov 6, 2023 7.91 7.92 7.67 7.74
1163 NYSE ZIM Fri, Nov 3, 2023 7.86 7.95 7.66 7.89
1162 NYSE ZIM Thu, Nov 2, 2023 7.90 8.24 7.87 8.22
1161 NYSE ZIM Wed, Nov 1, 2023 7.74 7.89 7.65 7.74
1160 NYSE ZIM Tue, Oct 31, 2023 7.90 7.97 7.73 7.74
1159 NYSE ZIM Mon, Oct 30, 2023 8.24 8.36 7.80 7.90
1158 NYSE ZIM Fri, Oct 27, 2023 8.80 8.83 8.09 8.14
1157 NYSE ZIM Thu, Oct 26, 2023 8.53 8.88 8.47 8.74
1156 NYSE ZIM Wed, Oct 25, 2023 8.40 8.50 8.26 8.49
1155 NYSE ZIM Tue, Oct 24, 2023 8.16 8.68 8.15 8.51
1154 NYSE ZIM Mon, Oct 23, 2023 8.28 8.38 8.00 8.05
1153 NYSE ZIM Fri, Oct 20, 2023 8.65 8.75 8.47 8.47
1152 NYSE ZIM Thu, Oct 19, 2023 9.06 9.08 8.65 8.75
1151 NYSE ZIM Wed, Oct 18, 2023 9.42 9.46 9.06 9.17
1150 NYSE ZIM Tue, Oct 17, 2023 9.55 9.78 9.47 9.56
1149 NYSE ZIM Mon, Oct 16, 2023 9.62 9.83 9.58 9.69
1148 NYSE ZIM Fri, Oct 13, 2023 9.17 9.85 9.17 9.76
1147 NYSE ZIM Thu, Oct 12, 2023 9.65 9.65 9.05 9.13
1146 NYSE ZIM Wed, Oct 11, 2023 9.53 9.67 9.43 9.54
1145 NYSE ZIM Tue, Oct 10, 2023 9.55 9.92 9.53 9.66
1144 NYSE ZIM Mon, Oct 9, 2023 9.34 9.89 9.28 9.77
1143 NYSE ZIM Fri, Oct 6, 2023 9.21 9.83 9.17 9.77
1142 NYSE ZIM Thu, Oct 5, 2023 9.62 9.69 9.28 9.32
1141 NYSE ZIM Wed, Oct 4, 2023 9.50 9.63 9.13 9.58
1140 NYSE ZIM Tue, Oct 3, 2023 9.78 9.84 9.49 9.54
1139 NYSE ZIM Mon, Oct 2, 2023 10.39 10.49 9.86 9.92
1138 NYSE ZIM Fri, Sep 29, 2023 10.29 10.59 10.29 10.45
1137 NYSE ZIM Thu, Sep 28, 2023 10.16 10.44 10.06 10.33
1136 NYSE ZIM Wed, Sep 27, 2023 10.60 10.68 10.01 10.24
1135 NYSE ZIM Tue, Sep 26, 2023 10.81 10.99 10.50 10.53
1134 NYSE ZIM Mon, Sep 25, 2023 11.20 11.23 10.67 10.89
1133 NYSE ZIM Fri, Sep 22, 2023 11.12 11.59 11.10 11.42
1132 NYSE ZIM Thu, Sep 21, 2023 11.25 11.47 11.07 11.11
1131 NYSE ZIM Wed, Sep 20, 2023 11.89 12.02 11.43 11.43
1130 NYSE ZIM Tue, Sep 19, 2023 11.54 11.79 11.51 11.78
1129 NYSE ZIM Mon, Sep 18, 2023 11.51 12.03 11.42 11.55
1128 NYSE ZIM Fri, Sep 15, 2023 11.30 11.44 11.00 11.00
1127 NYSE ZIM Thu, Sep 14, 2023 11.55 11.73 11.23 11.25
1126 NYSE ZIM Wed, Sep 13, 2023 11.71 11.92 11.28 11.28
1125 NYSE ZIM Tue, Sep 12, 2023 11.35 11.71 11.32 11.61
1124 NYSE ZIM Mon, Sep 11, 2023 11.45 11.63 11.35 11.43
1123 NYSE ZIM Fri, Sep 8, 2023 11.31 11.58 11.16 11.44
1122 NYSE ZIM Thu, Sep 7, 2023 11.55 11.60 11.30 11.35
1121 NYSE ZIM Wed, Sep 6, 2023 11.63 11.80 11.55 11.70
1120 NYSE ZIM Tue, Sep 5, 2023 12.13 12.17 11.65 11.69
1119 NYSE ZIM Fri, Sep 1, 2023 12.24 12.51 12.22 12.24
1118 NYSE ZIM Thu, Aug 31, 2023 12.01 12.15 11.90 12.07
1117 NYSE ZIM Wed, Aug 30, 2023 12.20 12.20 12.04 12.10
1116 NYSE ZIM Tue, Aug 29, 2023 11.80 12.25 11.73 12.20
1115 NYSE ZIM Mon, Aug 28, 2023 11.97 12.17 11.72 11.80
1114 NYSE ZIM Fri, Aug 25, 2023 12.11 12.21 11.73 11.86
1113 NYSE ZIM Thu, Aug 24, 2023 12.35 12.40 12.11 12.18
1112 NYSE ZIM Wed, Aug 23, 2023 12.17 12.38 12.04 12.38
1111 NYSE ZIM Tue, Aug 22, 2023 12.62 12.77 12.15 12.29
1110 NYSE ZIM Mon, Aug 21, 2023 12.22 12.64 12.20 12.62
1109 NYSE ZIM Fri, Aug 18, 2023 12.07 12.60 11.96 12.40
1108 NYSE ZIM Thu, Aug 17, 2023 12.14 12.79 12.13 12.39
1107 NYSE ZIM Wed, Aug 16, 2023 12.59 12.75 11.95 12.06
1106 NYSE ZIM Tue, Aug 15, 2023 13.73 13.76 13.29 13.44
1105 NYSE ZIM Mon, Aug 14, 2023 14.15 14.15 13.76 13.92
1104 NYSE ZIM Fri, Aug 11, 2023 14.00 14.38 13.90 14.26
1103 NYSE ZIM Thu, Aug 10, 2023 14.25 14.43 14.06 14.21
1102 NYSE ZIM Wed, Aug 9, 2023 14.52 14.52 13.94 14.16
1101 NYSE ZIM Tue, Aug 8, 2023 14.20 14.69 13.84 14.52
1100 NYSE ZIM Mon, Aug 7, 2023 15.05 15.17 14.41 14.50
1099 NYSE ZIM Fri, Aug 4, 2023 15.35 15.47 14.79 15.04
1098 NYSE ZIM Thu, Aug 3, 2023 14.72 15.41 14.65 15.37
1097 NYSE ZIM Wed, Aug 2, 2023 14.84 14.98 14.23 14.94
1096 NYSE ZIM Tue, Aug 1, 2023 14.86 15.26 14.58 15.15
1095 NYSE ZIM Mon, Jul 31, 2023 15.22 15.39 14.83 15.14
1094 NYSE ZIM Fri, Jul 28, 2023 14.62 15.39 14.62 15.22
1093 NYSE ZIM Thu, Jul 27, 2023 14.49 15.12 14.31 14.39
1092 NYSE ZIM Wed, Jul 26, 2023 13.54 14.27 13.52 14.20
1091 NYSE ZIM Tue, Jul 25, 2023 14.00 14.23 13.57 13.65
1090 NYSE ZIM Mon, Jul 24, 2023 13.70 14.00 13.66 13.88
1089 NYSE ZIM Fri, Jul 21, 2023 14.35 14.43 13.65 13.77
1088 NYSE ZIM Thu, Jul 20, 2023 14.25 14.73 14.20 14.42
1087 NYSE ZIM Wed, Jul 19, 2023 13.60 14.44 13.56 14.24
1086 NYSE ZIM Tue, Jul 18, 2023 12.83 13.55 12.82 13.38
1085 NYSE ZIM Mon, Jul 17, 2023 12.54 12.85 12.43 12.80
1084 NYSE ZIM Fri, Jul 14, 2023 12.83 12.89 12.41 12.74
1083 NYSE ZIM Thu, Jul 13, 2023 12.94 12.99 12.52 12.78
1082 NYSE ZIM Wed, Jul 12, 2023 13.02 13.77 12.76 12.78
1081 NYSE ZIM Tue, Jul 11, 2023 12.93 13.60 12.91 13.38
1080 NYSE ZIM Mon, Jul 10, 2023 12.80 12.96 12.62 12.75
1079 NYSE ZIM Fri, Jul 7, 2023 12.69 13.06 12.69 12.71
1078 NYSE ZIM Thu, Jul 6, 2023 12.59 12.74 12.27 12.66
1077 NYSE ZIM Wed, Jul 5, 2023 12.74 13.08 12.63 12.84
1076 NYSE ZIM Mon, Jul 3, 2023 12.40 13.04 12.39 12.80
1075 NYSE ZIM Fri, Jun 30, 2023 12.70 12.77 12.36 12.39
1074 NYSE ZIM Thu, Jun 29, 2023 12.74 12.87 12.56 12.56
1073 NYSE ZIM Wed, Jun 28, 2023 12.34 12.70 12.21 12.69
1072 NYSE ZIM Tue, Jun 27, 2023 12.03 12.53 11.78 12.46
1071 NYSE ZIM Mon, Jun 26, 2023 12.10 12.24 11.95 12.09
1070 NYSE ZIM Fri, Jun 23, 2023 12.00 12.23 11.92 12.18
1069 NYSE ZIM Thu, Jun 22, 2023 12.32 12.40 12.03 12.19
1068 NYSE ZIM Wed, Jun 21, 2023 12.42 12.63 12.30 12.34
1067 NYSE ZIM Tue, Jun 20, 2023 12.84 13.03 12.43 12.54
1066 NYSE ZIM Fri, Jun 16, 2023 13.24 13.25 12.93 13.00
1065 NYSE ZIM Thu, Jun 15, 2023 13.33 13.53 13.14 13.39
1064 NYSE ZIM Wed, Jun 14, 2023 13.24 13.70 13.16 13.52
1063 NYSE ZIM Tue, Jun 13, 2023 13.54 13.63 13.08 13.27
1062 NYSE ZIM Mon, Jun 12, 2023 12.95 13.23 12.63 13.22
1061 NYSE ZIM Fri, Jun 9, 2023 13.60 13.60 12.85 12.92
1060 NYSE ZIM Thu, Jun 8, 2023 13.95 14.13 13.52 13.71
1059 NYSE ZIM Wed, Jun 7, 2023 14.00 14.23 13.72 13.73
1058 NYSE ZIM Tue, Jun 6, 2023 13.46 14.11 13.30 13.84
1057 NYSE ZIM Mon, Jun 5, 2023 14.21 14.28 13.50 13.50
1056 NYSE ZIM Fri, Jun 2, 2023 13.56 14.56 13.56 14.19
1055 NYSE ZIM Thu, Jun 1, 2023 12.82 13.61 12.76 13.23
1054 NYSE ZIM Wed, May 31, 2023 13.32 13.45 12.66 12.73
1053 NYSE ZIM Tue, May 30, 2023 13.50 13.94 13.37 13.53
1052 NYSE ZIM Fri, May 26, 2023 14.35 14.41 13.67 13.78
1051 NYSE ZIM Thu, May 25, 2023 14.35 14.48 14.05 14.17
1050 NYSE ZIM Wed, May 24, 2023 14.05 14.63 13.88 14.41
1049 NYSE ZIM Tue, May 23, 2023 13.85 14.34 12.95 14.26
1048 NYSE ZIM Mon, May 22, 2023 16.06 16.06 14.50 14.68
1047 NYSE ZIM Fri, May 19, 2023 17.95 17.97 17.37 17.51
1046 NYSE ZIM Thu, May 18, 2023 17.56 17.93 17.50 17.88
1045 NYSE ZIM Wed, May 17, 2023 17.11 17.70 17.08 17.62
1044 NYSE ZIM Tue, May 16, 2023 17.50 17.82 16.84 16.94
1043 NYSE ZIM Mon, May 15, 2023 17.20 17.70 16.75 17.64
1042 NYSE ZIM Fri, May 12, 2023 17.39 17.52 17.03 17.10
1041 NYSE ZIM Thu, May 11, 2023 17.38 17.46 17.11 17.22
1040 NYSE ZIM Wed, May 10, 2023 17.56 17.61 17.06 17.29
1039 NYSE ZIM Tue, May 9, 2023 17.51 17.56 17.01 17.32
1038 NYSE ZIM Mon, May 8, 2023 17.57 17.77 17.29 17.64
1037 NYSE ZIM Fri, May 5, 2023 16.47 17.49 16.47 17.47
1036 NYSE ZIM Thu, May 4, 2023 16.62 16.74 16.20 16.35
1035 NYSE ZIM Wed, May 3, 2023 16.79 17.13 16.66 16.70
1034 NYSE ZIM Tue, May 2, 2023 16.70 16.86 16.54 16.78
1033 NYSE ZIM Mon, May 1, 2023 17.04 17.06 16.54 16.90
1032 NYSE ZIM Fri, Apr 28, 2023 16.70 17.24 16.67 17.07
1031 NYSE ZIM Thu, Apr 27, 2023 17.04 17.09 16.69 16.77
1030 NYSE ZIM Wed, Apr 26, 2023 17.85 17.91 16.72 16.79
1029 NYSE ZIM Tue, Apr 25, 2023 18.28 18.42 17.51 17.57
1028 NYSE ZIM Mon, Apr 24, 2023 19.25 19.25 18.46 18.48
1027 NYSE ZIM Fri, Apr 21, 2023 19.95 19.95 19.20 19.25
1026 NYSE ZIM Thu, Apr 20, 2023 21.00 21.35 20.31 20.41
1025 NYSE ZIM Wed, Apr 19, 2023 21.07 21.75 20.58 21.31
1024 NYSE ZIM Tue, Apr 18, 2023 21.56 21.88 21.31 21.53
1023 NYSE ZIM Mon, Apr 17, 2023 21.80 21.89 21.06 21.56
1022 NYSE ZIM Fri, Apr 14, 2023 21.00 21.86 20.91 21.65
1021 NYSE ZIM Thu, Apr 13, 2023 20.23 20.76 20.13 20.35
1020 NYSE ZIM Wed, Apr 12, 2023 20.08 20.56 19.70 19.84
1019 NYSE ZIM Tue, Apr 11, 2023 17.95 20.10 17.90 20.01
1018 NYSE ZIM Mon, Apr 10, 2023 17.35 17.75 16.87 17.63
1017 NYSE ZIM Thu, Apr 6, 2023 17.71 17.95 17.15 17.39
1016 NYSE ZIM Wed, Apr 5, 2023 19.09 19.09 17.38 17.62
1015 NYSE ZIM Tue, Apr 4, 2023 18.15 19.88 18.03 19.54
1014 NYSE ZIM Mon, Apr 3, 2023 23.59 23.83 22.67 17.07
1013 NYSE ZIM Fri, Mar 31, 2023 24.35 24.35 23.54 23.58
1012 NYSE ZIM Thu, Mar 30, 2023 23.90 24.24 23.78 23.99
1011 NYSE ZIM Wed, Mar 29, 2023 22.85 23.52 22.80 23.44
1010 NYSE ZIM Tue, Mar 28, 2023 22.49 22.90 22.16 22.41
1009 NYSE ZIM Mon, Mar 27, 2023 23.26 23.32 21.82 22.40
1008 NYSE ZIM Fri, Mar 24, 2023 24.07 24.20 22.96 23.16
1007 NYSE ZIM Thu, Mar 23, 2023 24.44 25.12 23.80 24.38
1006 NYSE ZIM Wed, Mar 22, 2023 23.78 24.75 23.48 23.95
1005 NYSE ZIM Tue, Mar 21, 2023 23.08 24.00 22.90 23.37
1004 NYSE ZIM Mon, Mar 20, 2023 23.99 24.03 22.60 22.66
1003 NYSE ZIM Fri, Mar 17, 2023 24.70 24.86 23.68 23.98
1002 NYSE ZIM Thu, Mar 16, 2023 24.25 24.67 23.69 24.53
1001 NYSE ZIM Wed, Mar 15, 2023 23.22 24.17 22.64 24.07
1000 NYSE ZIM Tue, Mar 14, 2023 21.63 23.24 21.44 23.02
999 NYSE ZIM Mon, Mar 13, 2023 22.30 24.39 20.75 20.86
998 NYSE ZIM Fri, Mar 10, 2023 20.20 20.30 19.32 19.57
997 NYSE ZIM Thu, Mar 9, 2023 21.48 21.61 20.23 20.23
996 NYSE ZIM Wed, Mar 8, 2023 21.71 21.89 21.33 21.55
995 NYSE ZIM Tue, Mar 7, 2023 21.50 21.86 21.12 21.63
994 NYSE ZIM Mon, Mar 6, 2023 22.55 22.55 21.40 21.56
993 NYSE ZIM Fri, Mar 3, 2023 22.82 23.12 22.23 22.41
992 NYSE ZIM Thu, Mar 2, 2023 24.05 24.05 22.21 22.69
991 NYSE ZIM Wed, Mar 1, 2023 23.87 24.28 23.25 23.95
990 NYSE ZIM Tue, Feb 28, 2023 24.69 25.00 23.43 23.66
989 NYSE ZIM Mon, Feb 27, 2023 24.55 24.95 23.98 24.54
988 NYSE ZIM Fri, Feb 24, 2023 22.80 24.18 22.38 23.98
987 NYSE ZIM Thu, Feb 23, 2023 21.95 23.05 21.80 22.82
986 NYSE ZIM Wed, Feb 22, 2023 21.84 21.87 21.12 21.79
985 NYSE ZIM Tue, Feb 21, 2023 22.12 22.59 21.81 21.88
984 NYSE ZIM Fri, Feb 17, 2023 22.25 22.85 22.06 22.16
983 NYSE ZIM Thu, Feb 16, 2023 21.43 21.48 21.10 21.25
982 NYSE ZIM Wed, Feb 15, 2023 21.00 21.60 20.74 21.46
981 NYSE ZIM Tue, Feb 14, 2023 20.61 21.30 20.20 21.20
980 NYSE ZIM Mon, Feb 13, 2023 21.66 21.90 20.47 20.97
979 NYSE ZIM Fri, Feb 10, 2023 22.28 22.88 21.89 22.46
978 NYSE ZIM Thu, Feb 9, 2023 22.05 23.18 21.91 22.82
977 NYSE ZIM Wed, Feb 8, 2023 21.72 22.51 21.46 21.79
976 NYSE ZIM Tue, Feb 7, 2023 22.25 22.38 21.08 21.61
975 NYSE ZIM Mon, Feb 6, 2023 22.60 22.97 21.91 22.25
974 NYSE ZIM Fri, Feb 3, 2023 21.74 23.45 21.27 22.85
973 NYSE ZIM Thu, Feb 2, 2023 21.03 22.88 21.03 22.00
972 NYSE ZIM Wed, Feb 1, 2023 19.30 20.69 19.13 20.39
971 NYSE ZIM Tue, Jan 31, 2023 18.77 19.04 18.73 18.95
970 NYSE ZIM Mon, Jan 30, 2023 18.43 19.10 18.41 18.72
969 NYSE ZIM Fri, Jan 27, 2023 18.20 18.77 18.15 18.61
968 NYSE ZIM Thu, Jan 26, 2023 18.60 18.86 17.95 18.34
967 NYSE ZIM Wed, Jan 25, 2023 18.14 18.36 17.58 18.35
966 NYSE ZIM Tue, Jan 24, 2023 18.50 19.00 18.26 18.69
965 NYSE ZIM Mon, Jan 23, 2023 18.35 19.22 18.08 18.79
964 NYSE ZIM Fri, Jan 20, 2023 17.77 18.41 17.60 18.40
963 NYSE ZIM Thu, Jan 19, 2023 17.86 18.02 17.06 17.51
962 NYSE ZIM Wed, Jan 18, 2023 18.38 18.60 17.95 18.06
961 NYSE ZIM Tue, Jan 17, 2023 17.05 18.01 17.05 17.91
960 NYSE ZIM Fri, Jan 13, 2023 17.00 17.16 16.82 17.01
959 NYSE ZIM Thu, Jan 12, 2023 17.40 17.60 17.01 17.14
958 NYSE ZIM Wed, Jan 11, 2023 17.31 17.50 17.11 17.42
957 NYSE ZIM Tue, Jan 10, 2023 17.05 17.68 16.85 17.53
956 NYSE ZIM Mon, Jan 9, 2023 17.46 18.14 17.05 17.06
955 NYSE ZIM Fri, Jan 6, 2023 17.03 17.30 16.81 17.13
954 NYSE ZIM Thu, Jan 5, 2023 17.10 17.22 16.72 17.05
953 NYSE ZIM Wed, Jan 4, 2023 17.00 17.60 16.81 17.19
952 NYSE ZIM Tue, Jan 3, 2023 17.37 17.70 16.81 16.96
951 NYSE ZIM Fri, Dec 30, 2022 17.75 17.75 17.06 17.19
950 NYSE ZIM Thu, Dec 29, 2022 16.96 18.19 16.83 18.08
949 NYSE ZIM Wed, Dec 28, 2022 17.00 17.42 16.83 16.96
948 NYSE ZIM Tue, Dec 27, 2022 17.38 17.51 16.65 17.10
947 NYSE ZIM Fri, Dec 23, 2022 17.80 17.95 17.28 17.51
946 NYSE ZIM Thu, Dec 22, 2022 17.50 17.64 16.91 17.63
945 NYSE ZIM Wed, Dec 21, 2022 17.18 17.83 17.06 17.73
944 NYSE ZIM Tue, Dec 20, 2022 16.78 17.28 16.57 16.99
943 NYSE ZIM Mon, Dec 19, 2022 17.60 17.63 16.23 16.29
942 NYSE ZIM Fri, Dec 16, 2022 18.35 18.54 17.52 17.55
941 NYSE ZIM Thu, Dec 15, 2022 17.71 18.18 17.54 18.08
940 NYSE ZIM Wed, Dec 14, 2022 18.00 18.15 17.46 17.86
939 NYSE ZIM Tue, Dec 13, 2022 18.50 18.80 17.74 18.14
938 NYSE ZIM Mon, Dec 12, 2022 18.35 18.52 17.81 17.94
937 NYSE ZIM Fri, Dec 9, 2022 18.61 19.03 18.34 18.57
936 NYSE ZIM Thu, Dec 8, 2022 17.98 19.10 17.57 18.61
935 NYSE ZIM Wed, Dec 7, 2022 19.00 19.13 17.66 17.69
934 NYSE ZIM Tue, Dec 6, 2022 19.52 19.71 18.97 19.20
933 NYSE ZIM Mon, Dec 5, 2022 19.80 20.35 19.12 19.57
932 NYSE ZIM Fri, Dec 2, 2022 20.00 20.05 19.21 19.40
931 NYSE ZIM Thu, Dec 1, 2022 20.90 21.34 20.04 20.09
930 NYSE ZIM Wed, Nov 30, 2022 21.32 21.32 20.03 21.02
929 NYSE ZIM Tue, Nov 29, 2022 21.26 22.73 20.82 21.42
928 NYSE ZIM Mon, Nov 28, 2022 22.97 23.00 21.15 21.21
927 NYSE ZIM Fri, Nov 25, 2022 26.00 26.24 25.42 22.72
926 NYSE ZIM Wed, Nov 23, 2022 25.09 25.84 24.92 25.72
925 NYSE ZIM Tue, Nov 22, 2022 24.58 25.25 24.38 24.91
924 NYSE ZIM Mon, Nov 21, 2022 24.62 24.73 23.76 24.37
923 NYSE ZIM Fri, Nov 18, 2022 25.70 25.80 23.69 24.78
922 NYSE ZIM Thu, Nov 17, 2022 26.94 26.95 25.26 25.57
921 NYSE ZIM Wed, Nov 16, 2022 28.22 29.38 26.50 26.95
920 NYSE ZIM Tue, Nov 15, 2022 26.87 27.30 26.30 26.37
919 NYSE ZIM Mon, Nov 14, 2022 27.35 27.40 25.93 26.22
918 NYSE ZIM Fri, Nov 11, 2022 25.05 27.34 25.05 27.08
917 NYSE ZIM Thu, Nov 10, 2022 24.21 25.60 23.90 24.81
916 NYSE ZIM Wed, Nov 9, 2022 24.40 24.42 23.10 23.17
915 NYSE ZIM Tue, Nov 8, 2022 24.63 25.22 24.22 24.59
914 NYSE ZIM Mon, Nov 7, 2022 23.90 25.29 23.73 24.63
913 NYSE ZIM Fri, Nov 4, 2022 23.21 23.65 22.52 23.17
912 NYSE ZIM Thu, Nov 3, 2022 22.77 23.35 22.50 22.65
911 NYSE ZIM Wed, Nov 2, 2022 24.20 24.30 22.75 22.75
910 NYSE ZIM Tue, Nov 1, 2022 23.78 25.06 23.53 25.03
909 NYSE ZIM Mon, Oct 31, 2022 23.03 23.79 22.92 23.49
908 NYSE ZIM Fri, Oct 28, 2022 23.00 23.12 22.34 23.08
907 NYSE ZIM Thu, Oct 27, 2022 24.16 24.28 23.25 23.29
906 NYSE ZIM Wed, Oct 26, 2022 24.21 25.05 23.55 24.33
905 NYSE ZIM Tue, Oct 25, 2022 23.86 24.55 23.57 24.42
904 NYSE ZIM Mon, Oct 24, 2022 23.65 24.20 22.53 24.09
903 NYSE ZIM Fri, Oct 21, 2022 23.00 23.83 22.88 23.59
902 NYSE ZIM Thu, Oct 20, 2022 23.52 24.08 22.64 23.05
901 NYSE ZIM Wed, Oct 19, 2022 24.61 24.78 23.33 23.51
900 NYSE ZIM Tue, Oct 18, 2022 25.00 25.61 24.02 24.52
899 NYSE ZIM Mon, Oct 17, 2022 26.02 26.30 24.19 24.41
898 NYSE ZIM Fri, Oct 14, 2022 26.81 27.00 25.45 25.68
897 NYSE ZIM Thu, Oct 13, 2022 24.25 27.73 24.10 26.85
896 NYSE ZIM Wed, Oct 12, 2022 24.01 24.90 23.76 24.67
895 NYSE ZIM Tue, Oct 11, 2022 23.90 24.58 22.80 23.96
894 NYSE ZIM Mon, Oct 10, 2022 24.33 24.68 24.06 24.37
893 NYSE ZIM Fri, Oct 7, 2022 24.40 24.72 23.79 24.00
892 NYSE ZIM Thu, Oct 6, 2022 25.00 25.25 24.25 24.80
891 NYSE ZIM Wed, Oct 5, 2022 24.92 25.29 24.07 25.07
890 NYSE ZIM Tue, Oct 4, 2022 24.75 25.77 24.65 25.70
889 NYSE ZIM Mon, Oct 3, 2022 23.86 25.04 23.79 24.25
888 NYSE ZIM Fri, Sep 30, 2022 23.19 24.04 23.07 23.50
887 NYSE ZIM Thu, Sep 29, 2022 24.52 24.85 22.79 23.04
886 NYSE ZIM Wed, Sep 28, 2022 24.75 25.55 24.52 25.39
885 NYSE ZIM Tue, Sep 27, 2022 24.67 25.25 24.21 24.97
884 NYSE ZIM Mon, Sep 26, 2022 24.95 25.35 23.95 24.13
883 NYSE ZIM Fri, Sep 23, 2022 25.02 25.32 23.96 24.87
882 NYSE ZIM Thu, Sep 22, 2022 27.37 28.12 26.24 26.38
881 NYSE ZIM Wed, Sep 21, 2022 28.69 28.77 27.06 27.14
880 NYSE ZIM Tue, Sep 20, 2022 28.55 29.63 28.33 28.80
879 NYSE ZIM Mon, Sep 19, 2022 29.14 29.31 28.46 28.74
878 NYSE ZIM Fri, Sep 16, 2022 29.50 29.98 28.88 29.53
877 NYSE ZIM Thu, Sep 15, 2022 31.00 31.13 30.30 30.83
876 NYSE ZIM Wed, Sep 14, 2022 33.11 33.33 31.34 31.53
875 NYSE ZIM Tue, Sep 13, 2022 31.76 34.14 31.67 32.77
874 NYSE ZIM Mon, Sep 12, 2022 32.57 33.14 32.26 32.53
873 NYSE ZIM Fri, Sep 9, 2022 32.40 32.89 31.86 32.06
872 NYSE ZIM Thu, Sep 8, 2022 31.36 31.67 30.15 31.46
871 NYSE ZIM Wed, Sep 7, 2022 32.89 32.95 31.37 31.48
870 NYSE ZIM Tue, Sep 6, 2022 34.33 34.64 33.01 33.07
869 NYSE ZIM Fri, Sep 2, 2022 35.07 35.18 34.01 34.33
868 NYSE ZIM Thu, Sep 1, 2022 35.40 36.10 34.93 35.07
867 NYSE ZIM Wed, Aug 31, 2022 37.00 37.39 36.09 36.09
866 NYSE ZIM Tue, Aug 30, 2022 39.03 39.24 36.54 36.75
865 NYSE ZIM Mon, Aug 29, 2022 40.11 40.86 39.34 39.34
864 NYSE ZIM Fri, Aug 26, 2022 43.02 44.25 41.05 41.05
863 NYSE ZIM Thu, Aug 25, 2022 49.18 49.30 47.12 43.51
862 NYSE ZIM Wed, Aug 24, 2022 49.02 49.79 48.40 48.79
861 NYSE ZIM Tue, Aug 23, 2022 51.06 51.48 48.01 48.67
860 NYSE ZIM Mon, Aug 22, 2022 48.88 51.73 48.34 50.92
859 NYSE ZIM Fri, Aug 19, 2022 50.50 50.73 47.71 49.12
858 NYSE ZIM Thu, Aug 18, 2022 48.56 51.93 48.42 51.46
857 NYSE ZIM Wed, Aug 17, 2022 48.03 48.68 45.81 47.84
856 NYSE ZIM Tue, Aug 16, 2022 50.99 52.10 49.94 50.90
855 NYSE ZIM Mon, Aug 15, 2022 50.26 50.80 49.32 50.57
854 NYSE ZIM Fri, Aug 12, 2022 52.35 52.42 48.33 51.86
853 NYSE ZIM Thu, Aug 11, 2022 52.71 53.59 52.28 53.09
852 NYSE ZIM Wed, Aug 10, 2022 52.20 52.57 50.59 52.41
851 NYSE ZIM Tue, Aug 9, 2022 52.35 52.75 51.29 51.31
850 NYSE ZIM Mon, Aug 8, 2022 50.00 53.40 49.73 52.15
849 NYSE ZIM Fri, Aug 5, 2022 49.42 50.72 48.74 49.94
848 NYSE ZIM Thu, Aug 4, 2022 49.30 50.72 48.51 50.03
847 NYSE ZIM Wed, Aug 3, 2022 50.30 50.43 48.42 49.10
846 NYSE ZIM Tue, Aug 2, 2022 50.00 50.74 48.26 50.03
845 NYSE ZIM Mon, Aug 1, 2022 50.00 50.44 49.11 49.73
844 NYSE ZIM Fri, Jul 29, 2022 48.23 50.00 47.46 49.82
843 NYSE ZIM Thu, Jul 28, 2022 49.00 49.28 46.92 48.31
842 NYSE ZIM Wed, Jul 27, 2022 45.74 47.05 44.79 46.85
841 NYSE ZIM Tue, Jul 26, 2022 46.20 46.58 44.73 45.11
840 NYSE ZIM Mon, Jul 25, 2022 45.91 46.63 44.52 46.47
839 NYSE ZIM Fri, Jul 22, 2022 49.36 49.70 45.37 45.39
838 NYSE ZIM Thu, Jul 21, 2022 51.00 51.29 48.52 50.05
837 NYSE ZIM Wed, Jul 20, 2022 50.00 51.91 49.61 51.36
836 NYSE ZIM Tue, Jul 19, 2022 47.87 50.28 47.87 50.23
835 NYSE ZIM Mon, Jul 18, 2022 47.28 48.44 47.02 47.76
834 NYSE ZIM Fri, Jul 15, 2022 45.00 46.44 44.80 46.44
833 NYSE ZIM Thu, Jul 14, 2022 45.66 46.43 44.27 44.63
832 NYSE ZIM Wed, Jul 13, 2022 43.79 47.14 43.68 46.66
831 NYSE ZIM Tue, Jul 12, 2022 44.00 45.10 43.50 44.40
830 NYSE ZIM Mon, Jul 11, 2022 44.50 44.62 43.62 43.87
829 NYSE ZIM Fri, Jul 8, 2022 44.46 45.56 43.86 44.55
828 NYSE ZIM Thu, Jul 7, 2022 44.43 45.78 43.52 43.97
827 NYSE ZIM Wed, Jul 6, 2022 42.29 42.71 40.67 42.05
826 NYSE ZIM Tue, Jul 5, 2022 42.94 42.95 41.07 42.48
825 NYSE ZIM Fri, Jul 1, 2022 45.64 46.29 42.48 43.28
824 NYSE ZIM Thu, Jun 30, 2022 46.75 48.08 45.08 47.23
823 NYSE ZIM Wed, Jun 29, 2022 47.90 48.66 46.74 47.10
822 NYSE ZIM Tue, Jun 28, 2022 48.19 48.35 46.90 47.34
821 NYSE ZIM Mon, Jun 27, 2022 47.18 48.90 46.94 47.97
820 NYSE ZIM Fri, Jun 24, 2022 47.30 47.71 45.68 46.35
819 NYSE ZIM Thu, Jun 23, 2022 48.00 48.54 46.30 47.51
818 NYSE ZIM Wed, Jun 22, 2022 50.10 50.64 48.10 48.13
817 NYSE ZIM Tue, Jun 21, 2022 51.44 52.36 50.81 51.33
816 NYSE ZIM Fri, Jun 17, 2022 49.27 51.87 49.09 50.41
815 NYSE ZIM Thu, Jun 16, 2022 49.79 50.24 47.61 48.80
814 NYSE ZIM Wed, Jun 15, 2022 50.80 51.81 49.43 51.74
813 NYSE ZIM Tue, Jun 14, 2022 49.15 51.47 48.86 49.95
812 NYSE ZIM Mon, Jun 13, 2022 49.19 50.68 47.68 48.23
811 NYSE ZIM Fri, Jun 10, 2022 51.91 54.65 51.22 52.13
810 NYSE ZIM Thu, Jun 9, 2022 57.42 57.60 52.50 52.75
809 NYSE ZIM Wed, Jun 8, 2022 64.03 64.28 58.15 58.46
808 NYSE ZIM Tue, Jun 7, 2022 66.36 69.39 65.77 68.52
807 NYSE ZIM Mon, Jun 6, 2022 68.21 69.20 66.52 67.23
806 NYSE ZIM Fri, Jun 3, 2022 66.00 67.85 65.16 67.70
805 NYSE ZIM Thu, Jun 2, 2022 64.10 67.62 63.86 66.37
804 NYSE ZIM Wed, Jun 1, 2022 63.90 65.21 62.17 64.30
803 NYSE ZIM Tue, May 31, 2022 67.53 68.53 62.33 63.67
802 NYSE ZIM Fri, May 27, 2022 66.90 68.70 64.35 68.03
801 NYSE ZIM Thu, May 26, 2022 70.00 70.85 68.88 66.68
800 NYSE ZIM Wed, May 25, 2022 70.02 71.16 67.80 70.30
799 NYSE ZIM Tue, May 24, 2022 68.65 71.40 68.20 69.84
798 NYSE ZIM Mon, May 23, 2022 65.36 70.44 65.13 69.73
797 NYSE ZIM Fri, May 20, 2022 65.00 66.86 63.37 64.70
796 NYSE ZIM Thu, May 19, 2022 61.14 65.49 60.86 63.76
795 NYSE ZIM Wed, May 18, 2022 65.65 65.65 59.56 61.30
794 NYSE ZIM Tue, May 17, 2022 68.05 68.77 64.63 65.04
793 NYSE ZIM Mon, May 16, 2022 64.25 67.53 64.08 66.14
792 NYSE ZIM Fri, May 13, 2022 61.06 64.20 60.98 63.65
791 NYSE ZIM Thu, May 12, 2022 57.51 59.49 55.67 59.32
790 NYSE ZIM Wed, May 11, 2022 60.14 61.92 58.48 58.55
789 NYSE ZIM Tue, May 10, 2022 60.98 62.72 59.30 60.79
788 NYSE ZIM Mon, May 9, 2022 63.64 64.10 56.71 59.43
787 NYSE ZIM Fri, May 6, 2022 65.89 67.23 63.71 66.16
786 NYSE ZIM Thu, May 5, 2022 64.41 66.00 62.72 65.67
785 NYSE ZIM Wed, May 4, 2022 62.57 65.02 62.35 64.89
784 NYSE ZIM Tue, May 3, 2022 57.50 62.97 57.37 62.48
783 NYSE ZIM Mon, May 2, 2022 55.48 57.54 54.22 57.45
782 NYSE ZIM Fri, Apr 29, 2022 57.99 59.27 55.46 55.63
781 NYSE ZIM Thu, Apr 28, 2022 57.72 58.47 55.36 57.57
780 NYSE ZIM Wed, Apr 27, 2022 53.23 57.17 53.15 56.62
779 NYSE ZIM Tue, Apr 26, 2022 53.48 53.93 51.55 52.60
778 NYSE ZIM Mon, Apr 25, 2022 53.15 53.29 48.21 51.46
777 NYSE ZIM Fri, Apr 22, 2022 56.04 57.00 54.25 54.52
776 NYSE ZIM Thu, Apr 21, 2022 59.49 59.97 55.46 56.03
775 NYSE ZIM Wed, Apr 20, 2022 60.81 61.86 57.80 59.40
774 NYSE ZIM Tue, Apr 19, 2022 58.18 60.40 57.70 60.20
773 NYSE ZIM Mon, Apr 18, 2022 55.04 56.99 54.52 56.83
772 NYSE ZIM Thu, Apr 14, 2022 56.61 56.61 54.21 55.17
771 NYSE ZIM Wed, Apr 13, 2022 55.55 56.94 55.18 55.92
770 NYSE ZIM Tue, Apr 12, 2022 55.95 56.58 54.60 54.90
769 NYSE ZIM Mon, Apr 11, 2022 56.99 57.52 54.10 55.27
768 NYSE ZIM Fri, Apr 8, 2022 60.30 61.60 57.67 57.78
767 NYSE ZIM Thu, Apr 7, 2022 58.55 61.40 58.27 59.78
766 NYSE ZIM Wed, Apr 6, 2022 60.48 61.45 56.61 59.23
765 NYSE ZIM Tue, Apr 5, 2022 67.00 67.30 61.37 61.86
764 NYSE ZIM Mon, Apr 4, 2022 71.00 71.39 66.02 67.18
763 NYSE ZIM Fri, Apr 1, 2022 72.31 73.23 70.25 71.38
762 NYSE ZIM Thu, Mar 31, 2022 73.02 73.96 72.00 72.71
761 NYSE ZIM Wed, Mar 30, 2022 73.88 74.23 72.41 72.83
760 NYSE ZIM Tue, Mar 29, 2022 71.87 74.09 69.10 73.96
759 NYSE ZIM Mon, Mar 28, 2022 68.98 73.97 68.81 72.34
758 NYSE ZIM Fri, Mar 25, 2022 70.37 71.00 67.80 68.40
757 NYSE ZIM Thu, Mar 24, 2022 75.06 75.34 69.80 71.86
756 NYSE ZIM Wed, Mar 23, 2022 76.00 78.95 75.54 76.04
755 NYSE ZIM Tue, Mar 22, 2022 74.08 78.08 73.90 77.28
754 NYSE ZIM Mon, Mar 21, 2022 86.86 88.73 85.51 71.01
753 NYSE ZIM Fri, Mar 18, 2022 87.00 87.40 83.56 84.50
752 NYSE ZIM Thu, Mar 17, 2022 89.30 91.23 85.10 86.95
751 NYSE ZIM Wed, Mar 16, 2022 86.00 89.25 85.77 88.62
750 NYSE ZIM Tue, Mar 15, 2022 83.23 85.24 80.20 85.24
749 NYSE ZIM Mon, Mar 14, 2022 80.06 83.88 79.91 82.54
748 NYSE ZIM Fri, Mar 11, 2022 77.17 80.41 76.15 78.81
747 NYSE ZIM Thu, Mar 10, 2022 75.95 76.95 72.12 76.77
746 NYSE ZIM Wed, Mar 9, 2022 75.05 77.45 72.21 75.14
745 NYSE ZIM Tue, Mar 8, 2022 69.28 72.79 68.54 70.69
744 NYSE ZIM Mon, Mar 7, 2022 72.42 73.00 67.91 68.94
743 NYSE ZIM Fri, Mar 4, 2022 75.00 75.33 69.62 71.88
742 NYSE ZIM Thu, Mar 3, 2022 70.90 74.93 70.90 74.24
741 NYSE ZIM Wed, Mar 2, 2022 68.37 71.40 67.86 70.48
740 NYSE ZIM Tue, Mar 1, 2022 70.13 70.25 66.39 67.60
739 NYSE ZIM Mon, Feb 28, 2022 70.88 72.90 68.57 69.79
738 NYSE ZIM Fri, Feb 25, 2022 68.52 70.90 67.64 70.10
737 NYSE ZIM Thu, Feb 24, 2022 63.50 67.63 62.81 67.21
736 NYSE ZIM Wed, Feb 23, 2022 69.52 70.58 66.66 66.99
735 NYSE ZIM Tue, Feb 22, 2022 68.25 69.49 67.70 68.80
734 NYSE ZIM Fri, Feb 18, 2022 71.50 72.25 68.82 69.86
733 NYSE ZIM Thu, Feb 17, 2022 71.14 73.23 70.80 71.42
732 NYSE ZIM Wed, Feb 16, 2022 71.85 73.25 71.06 71.94
731 NYSE ZIM Tue, Feb 15, 2022 70.00 72.46 69.90 72.17
730 NYSE ZIM Mon, Feb 14, 2022 69.44 71.62 67.57 68.72
729 NYSE ZIM Fri, Feb 11, 2022 73.50 75.20 69.10 70.23
728 NYSE ZIM Thu, Feb 10, 2022 72.50 74.90 71.82 73.35
727 NYSE ZIM Wed, Feb 9, 2022 72.21 74.03 70.75 73.08
726 NYSE ZIM Tue, Feb 8, 2022 71.84 72.46 70.11 71.29
725 NYSE ZIM Mon, Feb 7, 2022 69.00 72.56 68.78 70.94
724 NYSE ZIM Fri, Feb 4, 2022 68.90 69.70 67.13 68.91
723 NYSE ZIM Thu, Feb 3, 2022 67.50 70.64 66.70 68.70
722 NYSE ZIM Wed, Feb 2, 2022 69.23 69.50 66.70 68.18
721 NYSE ZIM Tue, Feb 1, 2022 66.93 69.79 66.87 68.57
720 NYSE ZIM Mon, Jan 31, 2022 64.98 67.50 63.21 66.72
719 NYSE ZIM Fri, Jan 28, 2022 63.50 65.46 62.13 65.41
718 NYSE ZIM Thu, Jan 27, 2022 60.76 62.70 60.60 61.57
717 NYSE ZIM Wed, Jan 26, 2022 59.68 61.56 58.58 59.42
716 NYSE ZIM Tue, Jan 25, 2022 55.74 58.41 55.49 57.22
715 NYSE ZIM Mon, Jan 24, 2022 56.50 57.65 52.50 57.48
714 NYSE ZIM Fri, Jan 21, 2022 60.50 61.17 57.10 58.12
713 NYSE ZIM Thu, Jan 20, 2022 62.46 63.40 61.16 61.34
712 NYSE ZIM Wed, Jan 19, 2022 63.75 64.66 61.26 61.53
711 NYSE ZIM Tue, Jan 18, 2022 62.61 64.94 62.33 63.34
710 NYSE ZIM Fri, Jan 14, 2022 62.00 63.89 61.10 63.70
709 NYSE ZIM Thu, Jan 13, 2022 63.00 64.60 62.25 63.63
708 NYSE ZIM Wed, Jan 12, 2022 61.74 63.62 60.90 63.20
707 NYSE ZIM Tue, Jan 11, 2022 59.28 61.66 57.90 61.44
706 NYSE ZIM Mon, Jan 10, 2022 56.29 58.90 55.55 58.66
705 NYSE ZIM Fri, Jan 7, 2022 56.51 58.67 56.00 56.58
704 NYSE ZIM Thu, Jan 6, 2022 54.61 56.65 54.60 55.73
703 NYSE ZIM Wed, Jan 5, 2022 56.28 58.43 54.50 54.62
702 NYSE ZIM Tue, Jan 4, 2022 57.18 57.33 55.18 56.46
701 NYSE ZIM Mon, Jan 3, 2022 59.00 59.69 56.54 56.76
700 NYSE ZIM Fri, Dec 31, 2021 57.94 59.14 56.50 58.86
699 NYSE ZIM Thu, Dec 30, 2021 57.39 58.81 57.16 58.01
698 NYSE ZIM Wed, Dec 29, 2021 55.16 57.60 54.50 57.06
697 NYSE ZIM Tue, Dec 28, 2021 55.03 57.24 54.51 54.93
696 NYSE ZIM Mon, Dec 27, 2021 53.88 55.00 53.45 54.96
695 NYSE ZIM Thu, Dec 23, 2021 52.50 53.84 51.72 53.66
694 NYSE ZIM Wed, Dec 22, 2021 52.01 52.50 51.44 52.22
693 NYSE ZIM Tue, Dec 21, 2021 51.29 52.17 50.78 52.12
692 NYSE ZIM Mon, Dec 20, 2021 50.60 51.45 49.22 50.67
691 NYSE ZIM Fri, Dec 17, 2021 49.00 51.45 48.04 50.96
690 NYSE ZIM Thu, Dec 16, 2021 50.28 52.14 49.31 49.76
689 NYSE ZIM Wed, Dec 15, 2021 46.51 49.46 45.63 49.40
688 NYSE ZIM Tue, Dec 14, 2021 49.00 49.96 48.01 45.70
687 NYSE ZIM Mon, Dec 13, 2021 52.45 52.55 49.36 49.47
686 NYSE ZIM Fri, Dec 10, 2021 54.50 55.35 51.28 51.70
685 NYSE ZIM Thu, Dec 9, 2021 55.60 55.65 54.05 54.15
684 NYSE ZIM Wed, Dec 8, 2021 59.29 61.50 56.02 56.18
683 NYSE ZIM Tue, Dec 7, 2021 56.90 60.00 56.90 57.95
682 NYSE ZIM Mon, Dec 6, 2021 54.33 56.72 51.90 55.68
681 NYSE ZIM Fri, Dec 3, 2021 55.51 57.50 53.33 54.35
680 NYSE ZIM Thu, Dec 2, 2021 53.68 55.40 53.50 54.83
679 NYSE ZIM Wed, Dec 1, 2021 56.11 56.60 53.24 53.43
678 NYSE ZIM Tue, Nov 30, 2021 57.05 57.32 53.31 55.28
677 NYSE ZIM Mon, Nov 29, 2021 55.20 57.83 52.92 57.63
676 NYSE ZIM Fri, Nov 26, 2021 53.25 54.78 51.87 53.18
675 NYSE ZIM Wed, Nov 24, 2021 54.00 54.95 52.64 54.60
674 NYSE ZIM Tue, Nov 23, 2021 55.72 56.90 53.03 55.00
673 NYSE ZIM Mon, Nov 22, 2021 58.10 60.09 54.65 57.00
672 NYSE ZIM Fri, Nov 19, 2021 55.44 58.52 55.29 57.17
671 NYSE ZIM Thu, Nov 18, 2021 53.50 56.00 52.30 54.47
670 NYSE ZIM Wed, Nov 17, 2021 53.10 55.01 49.80 52.80
669 NYSE ZIM Tue, Nov 16, 2021 48.92 50.28 47.43 50.10
668 NYSE ZIM Mon, Nov 15, 2021 50.93 50.97 48.50 49.36
667 NYSE ZIM Fri, Nov 12, 2021 49.72 50.30 48.71 50.21
666 NYSE ZIM Thu, Nov 11, 2021 49.04 50.14 48.80 49.55
665 NYSE ZIM Wed, Nov 10, 2021 49.70 50.20 47.06 48.05
664 NYSE ZIM Tue, Nov 9, 2021 50.00 51.30 48.80 50.96
663 NYSE ZIM Mon, Nov 8, 2021 50.89 51.71 49.32 49.56
662 NYSE ZIM Fri, Nov 5, 2021 52.49 52.53 49.58 50.07
661 NYSE ZIM Thu, Nov 4, 2021 54.86 54.90 50.64 53.17
660 NYSE ZIM Wed, Nov 3, 2021 55.31 55.50 54.12 54.96
659 NYSE ZIM Tue, Nov 2, 2021 54.28 54.53 51.90 54.46
658 NYSE ZIM Mon, Nov 1, 2021 52.28 54.65 52.26 54.28
657 NYSE ZIM Fri, Oct 29, 2021 49.99 51.50 49.17 51.22
656 NYSE ZIM Thu, Oct 28, 2021 48.04 49.76 47.25 49.40
655 NYSE ZIM Wed, Oct 27, 2021 48.65 49.17 46.52 47.25
654 NYSE ZIM Tue, Oct 26, 2021 50.30 51.88 48.61 49.18
653 NYSE ZIM Mon, Oct 25, 2021 48.60 50.94 48.55 50.36
652 NYSE ZIM Fri, Oct 22, 2021 49.82 49.95 47.76 49.50
651 NYSE ZIM Thu, Oct 21, 2021 50.20 51.33 48.42 49.42
650 NYSE ZIM Wed, Oct 20, 2021 49.19 50.67 47.71 50.00
649 NYSE ZIM Tue, Oct 19, 2021 46.50 49.63 46.50 49.32
648 NYSE ZIM Mon, Oct 18, 2021 44.60 47.18 44.11 45.93
647 NYSE ZIM Fri, Oct 15, 2021 43.64 44.67 42.57 43.91
646 NYSE ZIM Thu, Oct 14, 2021 46.05 46.46 43.10 43.31
645 NYSE ZIM Wed, Oct 13, 2021 47.26 47.30 45.39 45.95
644 NYSE ZIM Tue, Oct 12, 2021 44.83 47.08 44.36 46.61
643 NYSE ZIM Mon, Oct 11, 2021 44.00 45.68 43.92 43.98
642 NYSE ZIM Fri, Oct 8, 2021 46.45 46.80 43.03 43.97
641 NYSE ZIM Thu, Oct 7, 2021 45.44 46.95 44.30 44.42
640 NYSE ZIM Wed, Oct 6, 2021 43.84 44.53 42.14 44.12
639 NYSE ZIM Tue, Oct 5, 2021 44.96 46.34 43.70 44.11
638 NYSE ZIM Mon, Oct 4, 2021 47.40 47.47 43.41 43.86
637 NYSE ZIM Fri, Oct 1, 2021 51.19 51.19 47.44 49.55
636 NYSE ZIM Thu, Sep 30, 2021 50.40 51.39 48.92 50.70
635 NYSE ZIM Wed, Sep 29, 2021 53.00 53.55 49.75 51.34
634 NYSE ZIM Tue, Sep 28, 2021 54.25 55.00 51.50 53.37
633 NYSE ZIM Mon, Sep 27, 2021 54.94 55.77 53.60 55.10
632 NYSE ZIM Fri, Sep 24, 2021 57.81 58.87 56.58 56.70
631 NYSE ZIM Thu, Sep 23, 2021 55.99 59.70 55.26 58.94
630 NYSE ZIM Wed, Sep 22, 2021 55.61 55.61 52.01 55.00
629 NYSE ZIM Tue, Sep 21, 2021 55.81 56.97 54.06 55.89
628 NYSE ZIM Mon, Sep 20, 2021 55.99 57.46 53.61 54.29
627 NYSE ZIM Fri, Sep 17, 2021 60.82 60.99 59.12 59.41
626 NYSE ZIM Thu, Sep 16, 2021 60.69 62.20 59.45 60.65
625 NYSE ZIM Wed, Sep 15, 2021 57.30 60.80 57.06 60.12
624 NYSE ZIM Tue, Sep 14, 2021 58.09 58.39 56.57 57.12
623 NYSE ZIM Mon, Sep 13, 2021 59.51 59.55 55.34 58.69
622 NYSE ZIM Fri, Sep 10, 2021 58.50 60.30 57.75 58.61
621 NYSE ZIM Thu, Sep 9, 2021 55.95 58.98 55.59 58.09
620 NYSE ZIM Wed, Sep 8, 2021 54.50 56.08 53.18 55.68
619 NYSE ZIM Tue, Sep 7, 2021 55.34 57.54 54.31 55.10
618 NYSE ZIM Fri, Sep 3, 2021 53.00 54.70 52.11 54.14
617 NYSE ZIM Thu, Sep 2, 2021 51.19 53.25 51.00 53.00
616 NYSE ZIM Wed, Sep 1, 2021 48.51 50.97 48.35 50.82
615 NYSE ZIM Tue, Aug 31, 2021 49.04 49.37 47.59 48.30
614 NYSE ZIM Mon, Aug 30, 2021 49.74 50.00 48.03 48.69
613 NYSE ZIM Fri, Aug 27, 2021 47.90 49.76 47.55 48.99
612 NYSE ZIM Thu, Aug 26, 2021 49.70 49.93 47.10 47.51
611 NYSE ZIM Wed, Aug 25, 2021 49.52 52.85 48.25 49.71
610 NYSE ZIM Tue, Aug 24, 2021 46.75 49.39 46.33 49.25
609 NYSE ZIM Mon, Aug 23, 2021 47.30 48.75 47.10 46.37
608 NYSE ZIM Fri, Aug 20, 2021 43.80 46.89 43.29 46.07
607 NYSE ZIM Thu, Aug 19, 2021 46.00 46.60 43.54 45.02
606 NYSE ZIM Wed, Aug 18, 2021 47.01 49.00 46.00 46.73
605 NYSE ZIM Tue, Aug 17, 2021 44.75 46.49 43.82 45.51
604 NYSE ZIM Mon, Aug 16, 2021 44.29 45.25 43.50 44.65
603 NYSE ZIM Fri, Aug 13, 2021 43.29 45.38 42.74 44.44
602 NYSE ZIM Thu, Aug 12, 2021 43.00 43.38 41.56 42.78
601 NYSE ZIM Wed, Aug 11, 2021 43.19 43.35 41.90 42.74
600 NYSE ZIM Tue, Aug 10, 2021 42.60 43.06 42.15 42.85
599 NYSE ZIM Mon, Aug 9, 2021 42.75 43.00 41.23 42.66
598 NYSE ZIM Fri, Aug 6, 2021 42.04 42.76 41.61 42.65
597 NYSE ZIM Thu, Aug 5, 2021 41.97 42.37 41.44 41.88
596 NYSE ZIM Wed, Aug 4, 2021 42.80 42.82 41.07 41.58
595 NYSE ZIM Tue, Aug 3, 2021 40.86 42.06 39.00 42.02
594 NYSE ZIM Mon, Aug 2, 2021 40.40 41.16 39.76 40.15
593 NYSE ZIM Fri, Jul 30, 2021 38.58 40.39 38.32 39.14
592 NYSE ZIM Thu, Jul 29, 2021 37.89 40.37 37.50 39.50
591 NYSE ZIM Wed, Jul 28, 2021 35.61 37.37 35.49 37.01
590 NYSE ZIM Tue, Jul 27, 2021 36.01 36.05 33.71 34.62
589 NYSE ZIM Mon, Jul 26, 2021 37.00 37.49 35.89 36.25
588 NYSE ZIM Fri, Jul 23, 2021 38.74 38.77 36.99 37.81
587 NYSE ZIM Thu, Jul 22, 2021 40.00 40.24 38.55 38.86
586 NYSE ZIM Wed, Jul 21, 2021 37.84 40.05 37.63 39.98
585 NYSE ZIM Tue, Jul 20, 2021 37.17 38.09 36.60 37.51
584 NYSE ZIM Mon, Jul 19, 2021 36.47 38.25 35.56 38.03
583 NYSE ZIM Fri, Jul 16, 2021 39.59 39.84 37.70 37.85
582 NYSE ZIM Thu, Jul 15, 2021 37.81 40.34 37.70 39.98
581 NYSE ZIM Wed, Jul 14, 2021 40.21 41.25 38.12 38.42
580 NYSE ZIM Tue, Jul 13, 2021 41.62 42.00 39.97 40.51
579 NYSE ZIM Mon, Jul 12, 2021 41.52 43.24 40.70 42.27
578 NYSE ZIM Fri, Jul 9, 2021 39.50 41.88 38.77 41.48
577 NYSE ZIM Thu, Jul 8, 2021 38.99 39.96 37.60 39.08
576 NYSE ZIM Wed, Jul 7, 2021 40.40 41.79 39.90 40.91
575 NYSE ZIM Tue, Jul 6, 2021 41.66 41.94 40.04 40.45
574 NYSE ZIM Fri, Jul 2, 2021 42.51 42.78 39.80 41.61
573 NYSE ZIM Thu, Jul 1, 2021 44.75 45.24 42.00 42.42
572 NYSE ZIM Wed, Jun 30, 2021 44.00 45.64 43.41 44.93
571 NYSE ZIM Tue, Jun 29, 2021 45.16 45.83 43.11 43.56
570 NYSE ZIM Mon, Jun 28, 2021 49.60 49.90 43.20 45.00
569 NYSE ZIM Fri, Jun 25, 2021 47.55 49.30 45.74 48.94
568 NYSE ZIM Thu, Jun 24, 2021 45.25 48.50 45.20 47.18
567 NYSE ZIM Wed, Jun 23, 2021 43.89 44.81 42.70 44.55
566 NYSE ZIM Tue, Jun 22, 2021 43.94 44.92 42.90 43.97
565 NYSE ZIM Mon, Jun 21, 2021 42.50 44.84 42.50 43.52
564 NYSE ZIM Fri, Jun 18, 2021 42.85 43.75 41.51 42.34
563 NYSE ZIM Thu, Jun 17, 2021 44.63 45.66 42.25 42.85
562 NYSE ZIM Wed, Jun 16, 2021 42.80 45.35 42.50 45.12
561 NYSE ZIM Tue, Jun 15, 2021 44.94 44.95 41.44 42.35
560 NYSE ZIM Mon, Jun 14, 2021 46.86 47.10 43.75 44.89
559 NYSE ZIM Fri, Jun 11, 2021 45.34 46.84 44.50 46.54
558 NYSE ZIM Thu, Jun 10, 2021 45.06 45.55 43.65 44.87
557 NYSE ZIM Wed, Jun 9, 2021 43.57 45.75 42.68 43.79
556 NYSE ZIM Tue, Jun 8, 2021 43.44 43.82 41.56 43.37
555 NYSE ZIM Mon, Jun 7, 2021 40.20 43.67 40.19 42.62
554 NYSE ZIM Fri, Jun 4, 2021 40.55 40.79 39.80 39.99
553 NYSE ZIM Thu, Jun 3, 2021 43.44 43.60 40.60 40.90
552 NYSE ZIM Wed, Jun 2, 2021 44.11 44.20 41.97 44.15
551 NYSE ZIM Tue, Jun 1, 2021 44.30 44.38 43.20 43.55
550 NYSE ZIM Fri, May 28, 2021 45.20 47.17 43.73 46.40
549 NYSE ZIM Thu, May 27, 2021 41.91 45.24 41.05 44.99
548 NYSE ZIM Wed, May 26, 2021 41.05 42.80 40.70 41.42
547 NYSE ZIM Tue, May 25, 2021 43.58 44.40 40.21 40.97
546 NYSE ZIM Mon, May 24, 2021 44.26 45.70 42.12 43.71
545 NYSE ZIM Fri, May 21, 2021 44.00 46.65 43.05 43.55
544 NYSE ZIM Thu, May 20, 2021 45.87 46.70 42.32 43.75
543 NYSE ZIM Wed, May 19, 2021 42.75 47.37 40.50 45.45
542 NYSE ZIM Tue, May 18, 2021 41.39 42.75 40.75 41.70
541 NYSE ZIM Mon, May 17, 2021 36.97 42.45 36.62 41.01
540 NYSE ZIM Fri, May 14, 2021 35.54 38.99 34.55 38.65
539 NYSE ZIM Thu, May 13, 2021 36.79 38.10 33.30 35.20
538 NYSE ZIM Wed, May 12, 2021 34.51 38.32 34.02 36.50
537 NYSE ZIM Tue, May 11, 2021 36.29 37.74 33.59 34.42
536 NYSE ZIM Mon, May 10, 2021 40.72 40.85 37.77 38.60
535 NYSE ZIM Fri, May 7, 2021 39.46 40.22 38.20 39.58
534 NYSE ZIM Thu, May 6, 2021 41.90 42.01 37.55 39.38
533 NYSE ZIM Wed, May 5, 2021 40.05 42.89 39.74 41.93
532 NYSE ZIM Tue, May 4, 2021 38.44 39.85 35.56 39.66
531 NYSE ZIM Mon, May 3, 2021 38.42 40.00 37.83 38.44
530 NYSE ZIM Fri, Apr 30, 2021 35.25 38.22 34.60 37.45
529 NYSE ZIM Thu, Apr 29, 2021 35.00 35.88 33.83 35.88
528 NYSE ZIM Wed, Apr 28, 2021 33.69 34.49 32.83 34.25
527 NYSE ZIM Tue, Apr 27, 2021 34.59 35.80 32.67 33.05
526 NYSE ZIM Mon, Apr 26, 2021 33.05 34.33 32.23 34.07
525 NYSE ZIM Fri, Apr 23, 2021 30.81 32.77 30.66 32.44
524 NYSE ZIM Thu, Apr 22, 2021 29.95 31.59 29.52 30.60
523 NYSE ZIM Wed, Apr 21, 2021 29.01 30.69 28.50 29.65
522 NYSE ZIM Tue, Apr 20, 2021 31.10 31.29 28.25 28.73
521 NYSE ZIM Mon, Apr 19, 2021 31.56 33.42 30.49 31.50
520 NYSE ZIM Fri, Apr 16, 2021 29.52 32.45 29.52 31.87
519 NYSE ZIM Thu, Apr 15, 2021 29.12 30.27 28.60 29.34
518 NYSE ZIM Wed, Apr 14, 2021 28.50 30.55 28.11 28.38
517 NYSE ZIM Tue, Apr 13, 2021 29.57 30.69 28.11 28.37
516 NYSE ZIM Mon, Apr 12, 2021 31.00 31.00 28.03 29.73
515 NYSE ZIM Fri, Apr 9, 2021 30.50 31.28 28.58 31.05
514 NYSE ZIM Thu, Apr 8, 2021 27.00 30.90 26.44 30.50
513 NYSE ZIM Wed, Apr 7, 2021 26.29 27.65 26.09 27.38
512 NYSE ZIM Tue, Apr 6, 2021 26.50 27.95 25.79 25.92
511 NYSE ZIM Mon, Apr 5, 2021 26.58 27.45 25.42 26.40
510 NYSE ZIM Thu, Apr 1, 2021 24.49 26.48 24.49 26.48
509 NYSE ZIM Wed, Mar 31, 2021 24.75 24.99 24.15 24.34
508 NYSE ZIM Tue, Mar 30, 2021 24.40 25.44 24.10 24.62
507 NYSE ZIM Mon, Mar 29, 2021 25.99 26.18 24.12 24.48
506 NYSE ZIM Fri, Mar 26, 2021 27.22 27.63 24.89 26.04
505 NYSE ZIM Thu, Mar 25, 2021 23.70 26.90 22.95 26.65
504 NYSE ZIM Wed, Mar 24, 2021 24.10 24.85 23.50 23.71
503 NYSE ZIM Tue, Mar 23, 2021 26.44 26.72 22.68 23.09
502 NYSE ZIM Mon, Mar 22, 2021 27.25 28.00 24.11 26.78
501 NYSE ZIM Fri, Mar 19, 2021 27.12 28.78 26.85 28.25
500 NYSE ZIM Thu, Mar 18, 2021 27.00 28.69 26.50 26.64
499 NYSE ZIM Wed, Mar 17, 2021 25.12 27.30 25.00 26.73
498 NYSE ZIM Tue, Mar 16, 2021 25.29 26.30 24.32 25.12
497 NYSE ZIM Mon, Mar 15, 2021 24.51 26.55 24.50 25.11
496 NYSE ZIM Fri, Mar 12, 2021 24.26 25.39 22.85 25.25
495 NYSE ZIM Thu, Mar 11, 2021 20.65 23.75 20.65 23.35
494 NYSE ZIM Wed, Mar 10, 2021 20.14 21.37 20.05 20.40
493 NYSE ZIM Tue, Mar 9, 2021 18.88 20.19 18.88 19.69
492 NYSE ZIM Mon, Mar 8, 2021 19.39 19.89 18.81 18.82
491 NYSE ZIM Fri, Mar 5, 2021 20.14 20.48 18.70 19.30
490 NYSE ZIM Thu, Mar 4, 2021 20.74 20.98 19.73 20.23
489 NYSE ZIM Wed, Mar 3, 2021 20.56 21.46 20.10 21.00
488 NYSE ZIM Tue, Mar 2, 2021 20.45 20.75 20.24 20.46
487 NYSE ZIM Mon, Mar 1, 2021 20.39 20.73 19.99 20.21
486 NYSE ZIM Fri, Feb 26, 2021 19.65 20.04 18.88 19.94
485 NYSE ZIM Thu, Feb 25, 2021 20.00 20.37 19.23 19.35
484 NYSE ZIM Wed, Feb 24, 2021 20.23 20.87 19.83 20.06
483 NYSE ZIM Tue, Feb 23, 2021 20.50 20.50 18.76 19.83
482 NYSE ZIM Mon, Feb 22, 2021 22.00 22.58 20.82 20.86
481 NYSE ZIM Fri, Feb 19, 2021 21.79 22.00 20.91 21.77
480 NYSE ZIM Thu, Feb 18, 2021 21.90 21.90 19.91 20.06
479 NYSE ZIM Wed, Feb 17, 2021 21.05 22.10 20.66 21.69
478 NYSE ZIM Tue, Feb 16, 2021 21.25 21.90 20.20 20.70
477 NYSE ZIM Fri, Feb 12, 2021 18.69 20.57 18.50 20.12
476 NYSE ZIM Thu, Feb 11, 2021 17.95 18.69 17.65 18.69
475 NYSE ZIM Wed, Feb 10, 2021 16.51 17.60 16.29 17.43
474 NYSE ZIM Tue, Feb 9, 2021 15.20 15.99 15.13 15.93
473 NYSE ZIM Mon, Feb 8, 2021 15.18 15.40 15.00 15.20
472 NYSE ZIM Fri, Feb 5, 2021 14.25 14.89 14.21 14.79
471 NYSE ZIM Thu, Feb 4, 2021 14.80 15.10 14.15 14.25
470 NYSE ZIM Wed, Feb 3, 2021 14.51 14.98 14.40 14.50
469 NYSE ZIM Tue, Feb 2, 2021 14.19 14.45 13.80 14.11
468 NYSE ZIM Mon, Feb 1, 2021 12.26 13.73 12.26 13.62
467 NYSE ZIM Fri, Jan 29, 2021 12.30 12.39 11.70 12.05
466 NYSE ZIM Thu, Jan 28, 2021 11.50 12.64 11.34 11.50
465 NYSE ZIM Fri, Jul 18, 2014 64.85 64.99 64.71 64.93
464 NYSE ZIM Thu, Jul 17, 2014 64.56 64.56 64.56 64.56
463 NYSE ZIM Wed, Jul 16, 2014 64.61 64.61 64.61 64.61
462 NYSE ZIM Tue, Jul 15, 2014 64.23 64.23 64.23 64.23
461 NYSE ZIM Mon, Jul 14, 2014 65.14 65.14 65.14 65.14
460 NYSE ZIM Fri, Jul 11, 2014 65.39 65.40 65.16 65.24
459 NYSE ZIM Thu, Jul 10, 2014 65.03 65.03 65.03 65.03
458 NYSE ZIM Wed, Jul 9, 2014 65.26 65.26 65.26 65.26
457 NYSE ZIM Tue, Jul 8, 2014 65.51 65.51 65.51 65.51
456 NYSE ZIM Mon, Jul 7, 2014 65.55 65.55 65.55 65.55
455 NYSE ZIM Thu, Jul 3, 2014 65.53 65.78 65.31 65.74
454 NYSE ZIM Wed, Jul 2, 2014 65.21 65.21 65.21 65.21
453 NYSE ZIM Tue, Jul 1, 2014 64.45 64.45 64.45 64.45
452 NYSE ZIM Mon, Jun 30, 2014 63.94 63.94 63.94 63.94
451 NYSE ZIM Fri, Jun 27, 2014 64.02 64.29 63.99 64.26
450 NYSE ZIM Thu, Jun 26, 2014 63.88 63.88 63.88 63.88
449 NYSE ZIM Wed, Jun 25, 2014 63.73 63.73 63.73 63.73
448 NYSE ZIM Tue, Jun 24, 2014 63.41 63.41 63.41 63.41
447 NYSE ZIM Mon, Jun 23, 2014 63.96 63.96 63.96 63.96
446 NYSE ZIM Fri, Jun 20, 2014 63.42 63.69 63.37 63.63
445 NYSE ZIM Thu, Jun 19, 2014 63.60 63.60 63.60 63.60
444 NYSE ZIM Wed, Jun 18, 2014 63.23 63.23 63.23 63.23
443 NYSE ZIM Tue, Jun 17, 2014 63.65 63.65 63.65 63.65
442 NYSE ZIM Mon, Jun 16, 2014 63.69 63.69 63.69 63.69
441 NYSE ZIM Fri, Jun 13, 2014 64.23 64.33 64.15 64.29
440 NYSE ZIM Thu, Jun 12, 2014 64.79 64.79 64.79 64.79
439 NYSE ZIM Wed, Jun 11, 2014 65.55 65.55 65.55 65.55
438 NYSE ZIM Tue, Jun 10, 2014 66.33 66.33 66.33 66.33
437 NYSE ZIM Mon, Jun 9, 2014 65.88 65.88 65.88 65.88
436 NYSE ZIM Fri, Jun 6, 2014 65.89 65.95 65.73 65.84
435 NYSE ZIM Thu, Jun 5, 2014 65.62 65.62 65.62 65.62
434 NYSE ZIM Wed, Jun 4, 2014 64.98 64.98 64.98 64.98
433 NYSE ZIM Tue, Jun 3, 2014 65.31 65.31 65.31 65.31
432 NYSE ZIM Mon, Jun 2, 2014 65.66 65.66 65.66 65.66
431 NYSE ZIM Fri, May 30, 2014 65.62 65.79 65.40 65.75
430 NYSE ZIM Thu, May 29, 2014 65.99 66.09 65.86 65.87
429 NYSE ZIM Wed, May 28, 2014 66.65 66.66 66.35 66.39
428 NYSE ZIM Tue, May 27, 2014 66.54 66.65 66.32 66.51
427 NYSE ZIM Fri, May 23, 2014 66.17 66.49 66.15 66.48
426 NYSE ZIM Thu, May 22, 2014 66.05 66.17 65.99 66.05
425 NYSE ZIM Wed, May 21, 2014 66.10 66.37 66.06 66.23
424 NYSE ZIM Tue, May 20, 2014 66.41 66.42 65.89 66.00
423 NYSE ZIM Mon, May 19, 2014 67.43 67.50 67.28 67.39
422 NYSE ZIM Fri, May 16, 2014 68.27 68.42 68.19 68.39
421 NYSE ZIM Thu, May 15, 2014 68.84 68.87 68.39 68.56
420 NYSE ZIM Wed, May 14, 2014 69.29 69.39 69.12 69.15
419 NYSE ZIM Tue, May 13, 2014 68.83 69.03 68.81 68.88
418 NYSE ZIM Mon, May 12, 2014 68.59 68.97 68.56 68.87
417 NYSE ZIM Fri, May 9, 2014 68.58 68.60 68.32 68.43
416 NYSE ZIM Thu, May 8, 2014 68.49 68.68 68.43 68.44
415 NYSE ZIM Wed, May 7, 2014 68.80 68.82 68.49 68.57
414 NYSE ZIM Tue, May 6, 2014 69.45 69.55 69.38 69.40
413 NYSE ZIM Mon, May 5, 2014 68.72 68.89 68.63 68.73
412 NYSE ZIM Fri, May 2, 2014 69.26 69.32 68.72 68.73
411 NYSE ZIM Thu, May 1, 2014 69.22 69.28 69.04 69.26
410 NYSE ZIM Wed, Apr 30, 2014 69.39 69.81 69.29 69.61
409 NYSE ZIM Tue, Apr 29, 2014 69.26 69.34 69.15 69.28
408 NYSE ZIM Mon, Apr 28, 2014 69.47 69.49 69.00 69.23
407 NYSE ZIM Fri, Apr 25, 2014 70.07 70.11 69.71 69.79
406 NYSE ZIM Thu, Apr 24, 2014 70.14 70.31 69.87 70.22
405 NYSE ZIM Wed, Apr 23, 2014 69.63 69.65 69.45 69.57
404 NYSE ZIM Tue, Apr 22, 2014 69.50 69.72 69.47 69.61
403 NYSE ZIM Mon, Apr 21, 2014 68.88 69.01 68.82 68.93
402 NYSE ZIM Thu, Apr 17, 2014 68.72 68.76 68.54 68.67
401 NYSE ZIM Wed, Apr 16, 2014 68.87 69.06 68.86 68.95
400 NYSE ZIM Tue, Apr 15, 2014 68.91 68.94 68.37 68.71
399 NYSE ZIM Mon, Apr 14, 2014 68.06 68.41 68.05 68.26
398 NYSE ZIM Fri, Apr 11, 2014 68.84 68.85 68.59 68.69
397 NYSE ZIM Thu, Apr 10, 2014 69.66 69.76 69.22 69.31
396 NYSE ZIM Wed, Apr 9, 2014 68.91 69.20 68.72 68.96
395 NYSE ZIM Tue, Apr 8, 2014 67.75 68.40 67.74 68.22
394 NYSE ZIM Mon, Apr 7, 2014 67.64 67.66 67.37 67.43
393 NYSE ZIM Fri, Apr 4, 2014 67.57 67.99 67.57 67.82
392 NYSE ZIM Thu, Apr 3, 2014 67.68 67.73 67.31 67.43
391 NYSE ZIM Wed, Apr 2, 2014 67.22 67.48 67.16 67.47
390 NYSE ZIM Tue, Apr 1, 2014 67.07 67.23 67.05 67.22
389 NYSE ZIM Mon, Mar 31, 2014 66.76 67.16 66.73 67.07
388 NYSE ZIM Fri, Mar 28, 2014 66.59 67.07 66.53 66.83
387 NYSE ZIM Thu, Mar 27, 2014 66.10 66.32 65.96 66.19
386 NYSE ZIM Wed, Mar 26, 2014 66.77 67.01 66.44 66.46
385 NYSE ZIM Tue, Mar 25, 2014 66.40 66.77 66.38 66.54
384 NYSE ZIM Mon, Mar 24, 2014 66.51 66.63 66.17 66.30
383 NYSE ZIM Fri, Mar 21, 2014 65.66 66.08 65.58 66.02
382 NYSE ZIM Thu, Mar 20, 2014 64.80 65.12 64.76 65.03
381 NYSE ZIM Wed, Mar 19, 2014 66.06 66.14 65.23 65.72
380 NYSE ZIM Tue, Mar 18, 2014 66.19 66.60 66.18 66.39
379 NYSE ZIM Mon, Mar 17, 2014 65.73 66.04 65.72 65.94
378 NYSE ZIM Fri, Mar 14, 2014 65.75 66.01 65.65 65.88
377 NYSE ZIM Thu, Mar 13, 2014 66.57 66.89 66.16 66.44
376 NYSE ZIM Wed, Mar 12, 2014 65.83 66.00 65.64 65.88
375 NYSE ZIM Tue, Mar 11, 2014 66.51 67.00 66.20 66.45
374 NYSE ZIM Mon, Mar 10, 2014 67.69 67.74 67.13 67.20
373 NYSE ZIM Fri, Mar 7, 2014 68.83 68.87 68.14 68.33
372 NYSE ZIM Thu, Mar 6, 2014 68.10 68.60 68.08 68.39
371 NYSE ZIM Wed, Mar 5, 2014 67.19 67.40 67.13 67.35
370 NYSE ZIM Tue, Mar 4, 2014 66.46 67.10 66.40 66.99
369 NYSE ZIM Mon, Mar 3, 2014 66.17 66.30 65.85 66.27
368 NYSE ZIM Fri, Feb 28, 2014 66.64 66.73 66.44 66.70
367 NYSE ZIM Thu, Feb 27, 2014 66.44 66.86 66.40 66.74
366 NYSE ZIM Wed, Feb 26, 2014 67.30 67.32 67.09 67.19
365 NYSE ZIM Tue, Feb 25, 2014 67.85 67.86 67.37 67.49
364 NYSE ZIM Mon, Feb 24, 2014 67.86 68.32 67.82 68.16
363 NYSE ZIM Fri, Feb 21, 2014 67.52 67.72 67.36 67.56
362 NYSE ZIM Thu, Feb 20, 2014 66.90 67.25 66.76 67.09
361 NYSE ZIM Wed, Feb 19, 2014 68.21 68.22 67.57 67.78
360 NYSE ZIM Tue, Feb 18, 2014 68.37 68.51 68.31 68.43
359 NYSE ZIM Fri, Feb 14, 2014 66.56 66.91 66.45 66.79
358 NYSE ZIM Thu, Feb 13, 2014 66.16 66.43 65.96 66.36
357 NYSE ZIM Wed, Feb 12, 2014 69.35 69.65 69.29 69.48
356 NYSE ZIM Tue, Feb 11, 2014 68.88 69.52 68.75 69.40
355 NYSE ZIM Mon, Feb 10, 2014 68.50 68.88 68.39 68.82
354 NYSE ZIM Fri, Feb 7, 2014 67.88 68.38 67.83 68.27
353 NYSE ZIM Thu, Feb 6, 2014 66.73 67.08 66.64 66.83
352 NYSE ZIM Wed, Feb 5, 2014 66.48 66.54 66.01 66.11
351 NYSE ZIM Tue, Feb 4, 2014 66.01 66.61 66.00 66.39
350 NYSE ZIM Mon, Feb 3, 2014 66.59 66.59 65.72 66.06
349 NYSE ZIM Fri, Jan 31, 2014 66.91 67.35 66.74 67.18
348 NYSE ZIM Thu, Jan 30, 2014 66.10 66.31 65.95 66.13
347 NYSE ZIM Wed, Jan 29, 2014 66.93 66.94 66.53 66.77
346 NYSE ZIM Tue, Jan 28, 2014 67.09 67.44 66.99 67.31
345 NYSE ZIM Mon, Jan 27, 2014 67.49 67.87 67.25 67.56
344 NYSE ZIM Fri, Jan 24, 2014 67.99 68.18 67.35 67.49
343 NYSE ZIM Thu, Jan 23, 2014 68.61 68.74 68.09 68.35
342 NYSE ZIM Wed, Jan 22, 2014 69.53 69.60 69.31 69.49
341 NYSE ZIM Tue, Jan 21, 2014 69.09 69.56 69.08 69.32
340 NYSE ZIM Fri, Jan 17, 2014 68.99 69.14 68.83 68.89
339 NYSE ZIM Thu, Jan 16, 2014 68.84 69.16 68.78 69.08
338 NYSE ZIM Wed, Jan 15, 2014 68.61 68.91 68.45 68.84
337 NYSE ZIM Tue, Jan 14, 2014 68.55 68.70 68.38 68.67
336 NYSE ZIM Mon, Jan 13, 2014 71.23 71.37 70.87 70.91
335 NYSE ZIM Fri, Jan 10, 2014 70.83 71.48 70.79 71.24
334 NYSE ZIM Thu, Jan 9, 2014 70.39 70.95 70.35 70.84
333 NYSE ZIM Wed, Jan 8, 2014 70.36 70.49 70.16 70.40
332 NYSE ZIM Tue, Jan 7, 2014 71.74 71.78 71.51 71.72
331 NYSE ZIM Mon, Jan 6, 2014 72.33 72.34 72.13 72.17
330 NYSE ZIM Fri, Jan 3, 2014 72.31 72.41 72.00 72.26
329 NYSE ZIM Thu, Jan 2, 2014 72.91 73.12 72.73 72.91
328 NYSE ZIM Tue, Dec 31, 2013 74.07 74.35 73.98 74.32
327 NYSE ZIM Mon, Dec 30, 2013 72.50 72.97 72.48 72.81
326 NYSE ZIM Fri, Dec 27, 2013 70.21 70.34 70.06 70.30
325 NYSE ZIM Thu, Dec 26, 2013 69.36 69.45 69.32 69.35
324 NYSE ZIM Tue, Dec 24, 2013 69.26 69.54 69.22 69.53
323 NYSE ZIM Mon, Dec 23, 2013 67.47 67.89 67.45 67.79
322 NYSE ZIM Fri, Dec 20, 2013 65.92 66.38 65.85 66.25
321 NYSE ZIM Thu, Dec 19, 2013 65.56 65.59 65.39 65.48
320 NYSE ZIM Wed, Dec 18, 2013 65.32 65.46 64.79 65.21
319 NYSE ZIM Tue, Dec 17, 2013 65.71 65.72 65.32 65.42
318 NYSE ZIM Mon, Dec 16, 2013 64.93 65.35 64.93 65.25
317 NYSE ZIM Fri, Dec 13, 2013 64.23 64.59 64.23 64.52
316 NYSE ZIM Thu, Dec 12, 2013 64.05 64.09 63.52 63.63
315 NYSE ZIM Wed, Dec 11, 2013 65.09 65.10 64.26 64.32
314 NYSE ZIM Tue, Dec 10, 2013 65.16 65.40 65.13 65.24
313 NYSE ZIM Mon, Dec 9, 2013 65.07 65.42 65.03 65.24
312 NYSE ZIM Fri, Dec 6, 2013 65.03 65.41 64.66 65.38
311 NYSE ZIM Thu, Dec 5, 2013 65.55 65.63 65.31 65.31
310 NYSE ZIM Wed, Dec 4, 2013 65.64 65.87 65.52 65.64
309 NYSE ZIM Tue, Dec 3, 2013 65.92 65.99 65.52 65.64
308 NYSE ZIM Mon, Dec 2, 2013 66.27 66.31 65.85 65.92
307 NYSE ZIM Fri, Nov 29, 2013 67.40 67.77 67.38 67.69
306 NYSE ZIM Wed, Nov 27, 2013 69.73 69.74 69.55 69.68
305 NYSE ZIM Tue, Nov 26, 2013 70.11 70.13 69.84 69.92
304 NYSE ZIM Mon, Nov 25, 2013 71.01 71.09 70.82 70.86
303 NYSE ZIM Fri, Nov 22, 2013 70.85 71.01 70.81 70.95
302 NYSE ZIM Thu, Nov 21, 2013 71.08 71.09 70.79 71.08
301 NYSE ZIM Wed, Nov 20, 2013 72.39 72.48 71.70 72.15
300 NYSE ZIM Tue, Nov 19, 2013 72.91 73.03 72.73 72.79
299 NYSE ZIM Mon, Nov 18, 2013 73.55 73.70 73.27 73.40
298 NYSE ZIM Fri, Nov 15, 2013 73.26 73.53 73.22 73.44
297 NYSE ZIM Thu, Nov 14, 2013 72.88 73.25 72.72 73.22
296 NYSE ZIM Wed, Nov 13, 2013 72.58 72.88 72.39 72.68
295 NYSE ZIM Tue, Nov 12, 2013 72.46 72.67 72.14 72.35
294 NYSE ZIM Mon, Nov 11, 2013 72.99 73.02 72.76 72.91
293 NYSE ZIM Fri, Nov 8, 2013 73.21 73.27 72.66 72.83
292 NYSE ZIM Thu, Nov 7, 2013 73.82 73.90 73.31 73.37
291 NYSE ZIM Wed, Nov 6, 2013 75.19 75.33 75.01 75.26
290 NYSE ZIM Tue, Nov 5, 2013 76.15 76.22 75.61 75.65
289 NYSE ZIM Mon, Nov 4, 2013 75.65 76.20 75.60 76.16
288 NYSE ZIM Fri, Nov 1, 2013 75.82 76.08 75.48 75.73
287 NYSE ZIM Thu, Oct 31, 2013 76.77 76.78 76.34 76.45
286 NYSE ZIM Wed, Oct 30, 2013 77.20 77.24 76.72 77.10
285 NYSE ZIM Tue, Oct 29, 2013 77.60 77.66 77.11 77.18
284 NYSE ZIM Mon, Oct 28, 2013 79.02 79.04 78.59 78.85
283 NYSE ZIM Fri, Oct 25, 2013 78.99 79.21 78.94 79.12
282 NYSE ZIM Thu, Oct 24, 2013 78.92 79.46 78.71 79.40
281 NYSE ZIM Wed, Oct 23, 2013 79.24 79.25 78.63 79.01
280 NYSE ZIM Tue, Oct 22, 2013 78.56 79.27 78.48 79.25
279 NYSE ZIM Mon, Oct 21, 2013 78.35 78.41 78.07 78.17
278 NYSE ZIM Fri, Oct 18, 2013 77.41 77.81 77.34 77.77
277 NYSE ZIM Thu, Oct 17, 2013 76.45 76.70 76.39 76.65
276 NYSE ZIM Wed, Oct 16, 2013 75.43 75.67 75.39 75.52
275 NYSE ZIM Tue, Oct 15, 2013 75.63 75.69 75.27 75.47
274 NYSE ZIM Mon, Oct 14, 2013 74.79 75.00 74.60 74.88
273 NYSE ZIM Fri, Oct 11, 2013 75.69 75.74 75.47 75.60
272 NYSE ZIM Thu, Oct 10, 2013 74.26 74.92 74.17 74.86
271 NYSE ZIM Wed, Oct 9, 2013 74.07 74.09 73.64 73.87
270 NYSE ZIM Tue, Oct 8, 2013 74.44 74.53 73.78 74.04
269 NYSE ZIM Mon, Oct 7, 2013 74.25 74.27 73.99 74.00
268 NYSE ZIM Fri, Oct 4, 2013 75.01 75.41 74.94 75.33
267 NYSE ZIM Thu, Oct 3, 2013 75.52 75.61 75.09 75.18
266 NYSE ZIM Wed, Oct 2, 2013 75.35 75.66 75.31 75.56
265 NYSE ZIM Tue, Oct 1, 2013 75.74 75.97 75.62 75.86
264 NYSE ZIM Mon, Sep 30, 2013 75.41 75.59 75.26 75.56
263 NYSE ZIM Fri, Sep 27, 2013 75.94 76.18 75.85 76.12
262 NYSE ZIM Thu, Sep 26, 2013 76.60 76.62 76.06 76.22
261 NYSE ZIM Wed, Sep 25, 2013 76.41 76.68 76.28 76.45
260 NYSE ZIM Tue, Sep 24, 2013 76.68 76.99 76.44 76.76
259 NYSE ZIM Mon, Sep 23, 2013 77.56 77.64 77.33 77.36
258 NYSE ZIM Fri, Sep 20, 2013 78.53 78.59 78.25 78.30
257 NYSE ZIM Thu, Sep 19, 2013 79.40 79.44 78.96 78.99
256 NYSE ZIM Wed, Sep 18, 2013 76.97 78.33 76.81 78.27
255 NYSE ZIM Tue, Sep 17, 2013 77.40 77.48 77.14 77.20
254 NYSE ZIM Mon, Sep 16, 2013 77.08 77.36 76.95 76.99
253 NYSE ZIM Fri, Sep 13, 2013 76.28 76.39 76.18 76.35
252 NYSE ZIM Thu, Sep 12, 2013 77.52 77.64 77.21 77.25
251 NYSE ZIM Wed, Sep 11, 2013 78.05 78.42 77.97 78.36
250 NYSE ZIM Tue, Sep 10, 2013 77.23 77.56 77.14 77.51
249 NYSE ZIM Mon, Sep 9, 2013 76.04 76.78 76.04 76.74
248 NYSE ZIM Fri, Sep 6, 2013 75.45 76.03 75.40 75.82
247 NYSE ZIM Thu, Sep 5, 2013 75.37 75.58 75.15 75.17
246 NYSE ZIM Wed, Sep 4, 2013 74.91 75.24 74.73 75.16
245 NYSE ZIM Tue, Sep 3, 2013 74.04 74.37 73.97 74.15
244 NYSE ZIM Fri, Aug 30, 2013 71.13 71.17 70.70 70.93
243 NYSE ZIM Thu, Aug 29, 2013 70.36 70.54 70.24 70.46
242 NYSE ZIM Wed, Aug 28, 2013 70.26 70.30 69.70 70.03
241 NYSE ZIM Tue, Aug 27, 2013 70.79 70.88 70.34 70.39
240 NYSE ZIM Mon, Aug 26, 2013 72.17 72.55 72.12 72.25
239 NYSE ZIM Fri, Aug 23, 2013 71.60 72.26 71.52 72.13
238 NYSE ZIM Thu, Aug 22, 2013 70.57 71.32 70.54 71.24
237 NYSE ZIM Wed, Aug 21, 2013 71.47 71.54 70.32 70.39
236 NYSE ZIM Tue, Aug 20, 2013 71.09 71.48 71.07 71.33
235 NYSE ZIM Mon, Aug 19, 2013 72.96 72.97 72.35 72.57
234 NYSE ZIM Fri, Aug 16, 2013 72.66 72.85 72.51 72.61
233 NYSE ZIM Thu, Aug 15, 2013 72.90 73.05 72.22 73.01
232 NYSE ZIM Wed, Aug 14, 2013 72.43 72.94 72.37 72.75
231 NYSE ZIM Tue, Aug 13, 2013 72.30 72.34 72.00 72.30
230 NYSE ZIM Mon, Aug 12, 2013 70.08 70.44 70.06 70.27
229 NYSE ZIM Fri, Aug 9, 2013 67.97 68.46 67.94 68.38
228 NYSE ZIM Thu, Aug 8, 2013 66.36 67.09 66.33 66.96
227 NYSE ZIM Wed, Aug 7, 2013 65.95 66.20 65.87 66.05
226 NYSE ZIM Tue, Aug 6, 2013 66.97 67.17 66.51 66.55
225 NYSE ZIM Mon, Aug 5, 2013 66.68 66.78 66.55 66.75
224 NYSE ZIM Fri, Aug 2, 2013 66.14 66.49 66.03 66.42
223 NYSE ZIM Thu, Aug 1, 2013 65.93 66.17 65.69 65.94
222 NYSE ZIM Wed, Jul 31, 2013 65.94 66.00 65.57 65.84
221 NYSE ZIM Tue, Jul 30, 2013 64.70 64.86 64.55 64.72
220 NYSE ZIM Mon, Jul 29, 2013 65.33 65.37 64.83 64.97
219 NYSE ZIM Fri, Jul 26, 2013 65.81 65.82 65.33 65.37
218 NYSE ZIM Thu, Jul 25, 2013 65.65 66.17 65.44 65.78
217 NYSE ZIM Wed, Jul 24, 2013 68.77 68.85 67.71 68.03
216 NYSE ZIM Tue, Jul 23, 2013 68.41 68.88 68.32 68.65
215 NYSE ZIM Mon, Jul 22, 2013 67.54 68.10 67.54 68.01
214 NYSE ZIM Fri, Jul 19, 2013 67.09 67.10 66.87 66.92
213 NYSE ZIM Thu, Jul 18, 2013 67.35 67.72 67.33 67.37
212 NYSE ZIM Wed, Jul 17, 2013 67.22 67.77 67.15 67.16
211 NYSE ZIM Tue, Jul 16, 2013 66.09 66.30 65.94 66.17
210 NYSE ZIM Mon, Jul 15, 2013 65.30 65.57 65.18 65.31
209 NYSE ZIM Fri, Jul 12, 2013 65.78 65.84 65.55 65.69
208 NYSE ZIM Thu, Jul 11, 2013 64.82 65.46 64.69 65.11
207 NYSE ZIM Wed, Jul 10, 2013 63.76 63.79 63.28 63.44
206 NYSE ZIM Tue, Jul 9, 2013 62.93 63.22 62.89 63.03
205 NYSE ZIM Mon, Jul 8, 2013 62.15 62.50 62.10 62.37
204 NYSE ZIM Fri, Jul 5, 2013 63.19 63.26 62.29 62.57
203 NYSE ZIM Wed, Jul 3, 2013 61.58 61.67 61.38 61.43
202 NYSE ZIM Tue, Jul 2, 2013 63.08 63.26 62.71 62.89
201 NYSE ZIM Mon, Jul 1, 2013 62.94 63.20 62.88 63.07
200 NYSE ZIM Fri, Jun 28, 2013 64.28 64.30 63.65 63.79
199 NYSE ZIM Thu, Jun 27, 2013 64.51 64.89 64.50 64.65
198 NYSE ZIM Wed, Jun 26, 2013 64.98 65.38 64.48 64.49
197 NYSE ZIM Tue, Jun 25, 2013 64.34 64.76 64.00 64.67
196 NYSE ZIM Mon, Jun 24, 2013 65.07 65.32 64.57 64.86
195 NYSE ZIM Fri, Jun 21, 2013 66.90 66.93 66.10 66.65
194 NYSE ZIM Thu, Jun 20, 2013 67.67 67.74 66.33 66.47
193 NYSE ZIM Wed, Jun 19, 2013 70.11 70.44 69.05 69.10
192 NYSE ZIM Tue, Jun 18, 2013 69.24 69.40 68.99 69.16
191 NYSE ZIM Mon, Jun 17, 2013 70.31 70.35 69.39 69.72
190 NYSE ZIM Fri, Jun 14, 2013 70.79 71.03 70.35 70.54
189 NYSE ZIM Thu, Jun 13, 2013 68.78 69.86 68.74 69.86
188 NYSE ZIM Wed, Jun 12, 2013 69.85 70.00 69.20 69.33
187 NYSE ZIM Tue, Jun 11, 2013 69.99 70.13 69.69 69.75
186 NYSE ZIM Mon, Jun 10, 2013 70.85 70.90 70.45 70.79
185 NYSE ZIM Fri, Jun 7, 2013 71.00 71.33 70.76 71.04
184 NYSE ZIM Thu, Jun 6, 2013 71.60 72.25 71.36 72.15
183 NYSE ZIM Wed, Jun 5, 2013 73.23 73.45 72.46 72.64
182 NYSE ZIM Tue, Jun 4, 2013 74.53 74.62 73.90 74.05
181 NYSE ZIM Mon, Jun 3, 2013 74.10 74.67 73.81 74.38
180 NYSE ZIM Fri, May 31, 2013 74.58 74.82 74.34 74.35
179 NYSE ZIM Thu, May 30, 2013 74.64 75.19 74.40 75.12
178 NYSE ZIM Wed, May 29, 2013 74.47 74.94 74.30 74.59
177 NYSE ZIM Tue, May 28, 2013 74.23 74.67 73.93 73.94
176 NYSE ZIM Fri, May 24, 2013 74.19 74.31 73.74 73.93
175 NYSE ZIM Thu, May 23, 2013 74.00 74.07 73.43 73.98
174 NYSE ZIM Wed, May 22, 2013 75.90 76.62 75.24 75.37
173 NYSE ZIM Tue, May 21, 2013 76.56 77.25 76.56 77.07
172 NYSE ZIM Mon, May 20, 2013 77.14 77.60 77.03 77.54
171 NYSE ZIM Fri, May 17, 2013 77.39 77.51 76.91 77.13
170 NYSE ZIM Thu, May 16, 2013 78.04 78.57 78.02 78.17
169 NYSE ZIM Wed, May 15, 2013 80.12 80.35 79.74 80.03
168 NYSE ZIM Tue, May 14, 2013 82.16 82.27 81.95 82.15
167 NYSE ZIM Mon, May 13, 2013 83.65 83.72 82.85 82.87
166 NYSE ZIM Fri, May 10, 2013 84.56 84.56 83.82 84.31
165 NYSE ZIM Thu, May 9, 2013 85.33 85.34 84.36 84.60
164 NYSE ZIM Wed, May 8, 2013 84.79 85.17 84.75 84.92
163 NYSE ZIM Tue, May 7, 2013 84.83 85.03 84.24 84.34
162 NYSE ZIM Mon, May 6, 2013 83.89 84.67 83.83 84.63
161 NYSE ZIM Fri, May 3, 2013 82.70 84.01 82.66 83.61
160 NYSE ZIM Thu, May 2, 2013 82.62 82.80 82.45 82.46
159 NYSE ZIM Wed, May 1, 2013 85.33 85.33 84.27 84.33
158 NYSE ZIM Tue, Apr 30, 2013 86.05 86.15 85.76 86.15
157 NYSE ZIM Mon, Apr 29, 2013 86.05 86.45 86.03 86.41
156 NYSE ZIM Fri, Apr 26, 2013 86.42 86.59 86.29 86.35
155 NYSE ZIM Thu, Apr 25, 2013 85.78 86.54 85.78 86.19
154 NYSE ZIM Wed, Apr 24, 2013 85.07 85.48 84.99 85.37
153 NYSE ZIM Tue, Apr 23, 2013 83.65 84.17 83.63 84.00
152 NYSE ZIM Mon, Apr 22, 2013 85.09 85.10 84.32 84.80
151 NYSE ZIM Fri, Apr 19, 2013 85.71 85.85 85.45 85.58
150 NYSE ZIM Thu, Apr 18, 2013 84.41 84.41 83.69 84.08
149 NYSE ZIM Wed, Apr 17, 2013 87.56 87.59 86.30 86.54
148 NYSE ZIM Tue, Apr 16, 2013 89.04 89.54 88.86 89.05
147 NYSE ZIM Mon, Apr 15, 2013 92.60 92.75 90.52 90.53
146 NYSE ZIM Fri, Apr 12, 2013 96.41 96.44 95.76 95.97
145 NYSE ZIM Thu, Apr 11, 2013 98.86 98.87 98.19 98.22
144 NYSE ZIM Wed, Apr 10, 2013 98.93 99.00 98.82 98.82
143 NYSE ZIM Tue, Apr 9, 2013 97.60 98.26 97.58 98.08
142 NYSE ZIM Mon, Apr 8, 2013 96.07 96.17 95.69 95.92
141 NYSE ZIM Fri, Apr 5, 2013 96.02 96.05 95.03 95.86
140 NYSE ZIM Thu, Apr 4, 2013 95.48 95.68 95.06 95.56
139 NYSE ZIM Wed, Apr 3, 2013 98.37 98.43 97.58 97.72
138 NYSE ZIM Tue, Apr 2, 2013 99.99 100.14 99.44 99.55
137 NYSE ZIM Mon, Apr 1, 2013 100.63 100.64 100.09 100.37
136 NYSE ZIM Thu, Mar 28, 2013 100.99 101.05 100.54 100.61
135 NYSE ZIM Wed, Mar 27, 2013 101.03 101.30 100.64 101.21
134 NYSE ZIM Tue, Mar 26, 2013 101.26 101.61 101.22 101.32
133 NYSE ZIM Mon, Mar 25, 2013 101.45 101.48 100.81 101.05
132 NYSE ZIM Fri, Mar 22, 2013 101.08 101.29 100.97 101.21
131 NYSE ZIM Thu, Mar 21, 2013 101.98 102.19 101.80 102.04
130 NYSE ZIM Wed, Mar 20, 2013 102.11 102.23 101.75 102.05
129 NYSE ZIM Tue, Mar 19, 2013 103.53 103.61 102.64 102.91
128 NYSE ZIM Mon, Mar 18, 2013 103.29 103.77 102.96 103.59
127 NYSE ZIM Fri, Mar 15, 2013 104.40 104.73 104.36 104.70
126 NYSE ZIM Thu, Mar 14, 2013 102.86 103.44 102.83 103.27
125 NYSE ZIM Wed, Mar 13, 2013 104.34 104.57 104.19 104.21
124 NYSE ZIM Tue, Mar 12, 2013 104.60 104.89 104.53 104.76
123 NYSE ZIM Mon, Mar 11, 2013 105.32 105.47 105.02 105.25
122 NYSE ZIM Fri, Mar 8, 2013 104.96 105.23 104.66 105.05
121 NYSE ZIM Thu, Mar 7, 2013 104.80 105.08 104.61 104.74
120 NYSE ZIM Wed, Mar 6, 2013 105.54 105.78 105.00 105.16
119 NYSE ZIM Tue, Mar 5, 2013 103.55 104.41 103.51 103.99
118 NYSE ZIM Mon, Mar 4, 2013 104.86 104.95 104.13 104.45
117 NYSE ZIM Fri, Mar 1, 2013 106.95 107.06 106.36 106.77
116 NYSE ZIM Thu, Feb 28, 2013 107.79 108.05 107.38 107.41
115 NYSE ZIM Wed, Feb 27, 2013 106.31 107.30 106.22 107.00
114 NYSE ZIM Tue, Feb 26, 2013 106.91 107.17 106.53 107.00
113 NYSE ZIM Mon, Feb 25, 2013 108.97 109.01 107.59 107.74
112 NYSE ZIM Fri, Feb 22, 2013 107.21 107.49 106.94 107.45
111 NYSE ZIM Thu, Feb 21, 2013 106.24 106.35 105.38 105.75
110 NYSE ZIM Wed, Feb 20, 2013 109.33 109.63 108.26 108.34
109 NYSE ZIM Tue, Feb 19, 2013 111.42 111.66 111.18 111.27
108 NYSE ZIM Fri, Feb 15, 2013 113.38 113.40 112.69 112.82
107 NYSE ZIM Thu, Feb 14, 2013 113.42 113.66 113.41 113.52
106 NYSE ZIM Wed, Feb 13, 2013 112.21 113.12 112.18 113.04
105 NYSE ZIM Tue, Feb 12, 2013 109.40 110.32 109.32 110.24
104 NYSE ZIM Mon, Feb 11, 2013 107.43 107.47 107.24 107.37
103 NYSE ZIM Fri, Feb 8, 2013 107.71 107.83 107.46 107.68
102 NYSE ZIM Thu, Feb 7, 2013 107.09 107.14 106.27 106.53
101 NYSE ZIM Wed, Feb 6, 2013 106.83 106.99 106.63 106.93
100 NYSE ZIM Tue, Feb 5, 2013 106.83 107.17 106.71 107.14
99 NYSE ZIM Mon, Feb 4, 2013 108.18 108.27 107.80 107.85
98 NYSE ZIM Fri, Feb 1, 2013 107.90 108.78 107.83 108.74
97 NYSE ZIM Thu, Jan 31, 2013 107.80 108.25 107.74 108.02
96 NYSE ZIM Wed, Jan 30, 2013 109.16 109.17 108.74 108.83
95 NYSE ZIM Tue, Jan 29, 2013 108.82 109.27 108.81 108.98
94 NYSE ZIM Mon, Jan 28, 2013 107.67 108.16 107.43 107.67
93 NYSE ZIM Fri, Jan 25, 2013 107.92 108.09 107.57 107.92
92 NYSE ZIM Thu, Jan 24, 2013 108.24 108.24 107.16 107.27
91 NYSE ZIM Wed, Jan 23, 2013 108.94 108.97 108.34 108.47
90 NYSE ZIM Tue, Jan 22, 2013 108.89 108.97 108.47 108.68
89 NYSE ZIM Fri, Jan 18, 2013 107.55 107.72 107.20 107.31
88 NYSE ZIM Thu, Jan 17, 2013 106.96 107.81 106.94 107.66
87 NYSE ZIM Wed, Jan 16, 2013 107.84 108.08 107.70 108.07
86 NYSE ZIM Tue, Jan 15, 2013 107.27 107.56 107.13 107.42
85 NYSE ZIM Mon, Jan 14, 2013 107.83 107.94 107.58 107.81
84 NYSE ZIM Fri, Jan 11, 2013 106.45 106.57 106.16 106.56
83 NYSE ZIM Thu, Jan 10, 2013 106.56 106.87 106.41 106.83
82 NYSE ZIM Wed, Jan 9, 2013 105.33 105.85 105.32 105.77
81 NYSE ZIM Tue, Jan 8, 2013 105.32 105.33 104.94 105.27
80 NYSE ZIM Mon, Jan 7, 2013 106.48 106.74 106.34 106.72
79 NYSE ZIM Fri, Jan 4, 2013 104.77 105.62 104.74 105.53
78 NYSE ZIM Thu, Jan 3, 2013 106.17 106.35 105.46 105.54
77 NYSE ZIM Wed, Jan 2, 2013 103.70 104.97 103.68 104.54
76 NYSE ZIM Mon, Dec 31, 2012 99.37 100.28 99.36 100.27
75 NYSE ZIM Fri, Dec 28, 2012 100.19 100.26 99.74 99.86
74 NYSE ZIM Thu, Dec 27, 2012 99.08 99.25 98.82 99.20
73 NYSE ZIM Wed, Dec 26, 2012 98.10 98.47 98.03 98.09
72 NYSE ZIM Mon, Dec 24, 2012 98.33 98.40 97.98 98.11
71 NYSE ZIM Fri, Dec 21, 2012 98.33 98.34 97.69 97.92
70 NYSE ZIM Thu, Dec 20, 2012 98.46 98.57 98.11 98.55
69 NYSE ZIM Wed, Dec 19, 2012 98.32 98.56 98.21 98.30
68 NYSE ZIM Tue, Dec 18, 2012 96.43 97.04 96.41 97.00
67 NYSE ZIM Mon, Dec 17, 2012 95.31 95.57 95.27 95.52
66 NYSE ZIM Fri, Dec 14, 2012 93.56 94.26 93.45 94.04
65 NYSE ZIM Thu, Dec 13, 2012 94.00 94.19 93.15 93.40
64 NYSE ZIM Wed, Dec 12, 2012 93.10 94.30 93.07 93.95
63 NYSE ZIM Tue, Dec 11, 2012 92.19 92.68 92.15 92.32
62 NYSE ZIM Mon, Dec 10, 2012 90.68 91.17 90.67 91.16
61 NYSE ZIM Fri, Dec 7, 2012 89.93 90.57 89.89 90.57
60 NYSE ZIM Thu, Dec 6, 2012 89.47 89.58 89.13 89.52
59 NYSE ZIM Wed, Dec 5, 2012 89.22 89.65 89.12 89.31
58 NYSE ZIM Tue, Dec 4, 2012 88.50 88.71 88.23 88.44
57 NYSE ZIM Mon, Dec 3, 2012 89.42 89.63 89.04 89.11
56 NYSE ZIM Fri, Nov 30, 2012 89.41 89.43 89.03 89.21
55 NYSE ZIM Thu, Nov 29, 2012 88.76 89.10 88.62 89.10
54 NYSE ZIM Wed, Nov 28, 2012 88.72 89.14 88.29 89.05
53 NYSE ZIM Tue, Nov 27, 2012 90.70 90.78 89.90 90.03
52 NYSE ZIM Mon, Nov 26, 2012 90.75 90.80 90.31 90.56
51 NYSE ZIM Fri, Nov 23, 2012 90.15 90.62 90.15 90.56
50 NYSE ZIM Wed, Nov 21, 2012 89.59 89.75 89.48 89.48
49 NYSE ZIM Tue, Nov 20, 2012 90.42 90.45 89.81 90.02
48 NYSE ZIM Mon, Nov 19, 2012 89.34 90.26 89.30 90.16
47 NYSE ZIM Fri, Nov 16, 2012 88.35 88.65 87.92 88.41
46 NYSE ZIM Thu, Nov 15, 2012 88.31 88.55 87.77 88.06
45 NYSE ZIM Wed, Nov 14, 2012 90.28 90.28 89.13 89.23
44 NYSE ZIM Tue, Nov 13, 2012 90.56 90.57 90.05 90.12
43 NYSE ZIM Mon, Nov 12, 2012 91.69 91.99 91.66 91.77
42 NYSE ZIM Fri, Nov 9, 2012 92.08 92.13 91.67 91.80
41 NYSE ZIM Thu, Nov 8, 2012 93.36 93.53 92.75 92.90
40 NYSE ZIM Wed, Nov 7, 2012 95.00 95.02 93.65 93.66
39 NYSE ZIM Tue, Nov 6, 2012 95.07 95.34 94.82 95.11
38 NYSE ZIM Mon, Nov 5, 2012 94.31 94.72 94.15 94.66
37 NYSE ZIM Fri, Nov 2, 2012 95.49 95.75 94.77 94.93
36 NYSE ZIM Thu, Nov 1, 2012 94.20 95.16 94.16 95.14
35 NYSE ZIM Wed, Oct 31, 2012 94.14 94.38 93.95 94.23
34 NYSE ZIM Fri, Oct 26, 2012 92.89 93.67 92.89 93.51
33 NYSE ZIM Thu, Oct 25, 2012 94.32 94.55 93.68 94.12
32 NYSE ZIM Wed, Oct 24, 2012 94.25 94.67 94.07 94.14
31 NYSE ZIM Tue, Oct 23, 2012 95.04 95.09 93.77 94.03
30 NYSE ZIM Mon, Oct 22, 2012 95.89 96.22 95.17 95.59
29 NYSE ZIM Fri, Oct 19, 2012 96.73 96.79 95.75 96.02
28 NYSE ZIM Thu, Oct 18, 2012 97.04 97.37 96.73 96.90
27 NYSE ZIM Wed, Oct 17, 2012 94.85 95.81 94.77 95.63
26 NYSE ZIM Tue, Oct 16, 2012 92.90 93.50 92.87 93.39
25 NYSE ZIM Mon, Oct 15, 2012 92.65 92.97 92.38 92.92
24 NYSE ZIM Fri, Oct 12, 2012 93.03 93.17 92.48 92.80
23 NYSE ZIM Thu, Oct 11, 2012 92.22 93.02 92.20 92.79
22 NYSE ZIM Wed, Oct 10, 2012 92.59 92.75 92.07 92.30
21 NYSE ZIM Tue, Oct 9, 2012 93.51 93.68 92.74 92.97
20 NYSE ZIM Mon, Oct 8, 2012 93.09 93.32 92.85 93.19
19 NYSE ZIM Wed, Oct 3, 2012 92.97 93.18 92.71 92.75
18 NYSE ZIM Tue, Oct 2, 2012 93.22 93.46 92.98 93.11
17 NYSE ZIM Mon, Oct 1, 2012 93.24 93.74 92.79 92.97
16 NYSE ZIM Fri, Sep 28, 2012 93.53 93.60 92.81 92.95
15 NYSE ZIM Thu, Sep 27, 2012 93.18 93.89 93.15 93.62
14 NYSE ZIM Wed, Sep 26, 2012 93.03 93.05 92.09 92.49
13 NYSE ZIM Tue, Sep 25, 2012 95.44 95.75 94.54 94.95
12 NYSE ZIM Mon, Sep 24, 2012 95.80 95.99 95.55 95.90
11 NYSE ZIM Fri, Sep 21, 2012 97.42 97.66 96.75 96.96
10 NYSE ZIM Thu, Sep 20, 2012 96.91 96.93 95.95 96.51
9 NYSE ZIM Wed, Sep 19, 2012 97.36 97.98 97.30 97.67
8 NYSE ZIM Tue, Sep 18, 2012 98.09 98.26 97.85 98.12
7 NYSE ZIM Mon, Sep 17, 2012 99.65 99.66 98.62 99.02
6 NYSE ZIM Fri, Sep 14, 2012 99.17 100.54 98.95 100.07
5 NYSE ZIM Thu, Sep 13, 2012 94.67 96.28 94.39 96.17
4 NYSE ZIM Wed, Sep 12, 2012 94.68 95.12 94.52 95.00
3 NYSE ZIM Tue, Sep 11, 2012 93.07 94.00 93.07 93.70
2 NYSE ZIM Mon, Sep 10, 2012 93.75 94.05 93.16 93.33
1 NYSE ZIM Fri, Sep 7, 2012 91.75 93.30 91.66 93.22
# 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