Zions Bancorporation N.A. - 6.95% Fixed-to-Floating Rate Subordinated Notes due September 15, 2028 NASDAQ:ZIONL Historical Prices

Below are the 1051 trading days of historical prices for ZIONL.

# Exchange Symbol Date Open High Low Close
1051 NASDAQ ZIONL Wed, Mar 6, 2024 25.30 25.39 25.20 25.20
1050 NASDAQ ZIONL Tue, Mar 5, 2024 25.35 25.35 25.24 25.26
1049 NASDAQ ZIONL Mon, Mar 4, 2024 25.28 25.40 25.25 25.35
1048 NASDAQ ZIONL Fri, Mar 1, 2024 25.25 25.29 25.24 25.25
1047 NASDAQ ZIONL Thu, Feb 29, 2024 25.36 25.85 25.22 25.25
1046 NASDAQ ZIONL Wed, Feb 28, 2024 25.66 25.75 25.65 25.68
1045 NASDAQ ZIONL Tue, Feb 27, 2024 25.77 25.85 25.66 25.66
1044 NASDAQ ZIONL Mon, Feb 26, 2024 25.84 25.85 25.72 25.75
1043 NASDAQ ZIONL Fri, Feb 23, 2024 25.85 25.85 25.76 25.85
1042 NASDAQ ZIONL Thu, Feb 22, 2024 25.65 25.85 25.65 25.79
1041 NASDAQ ZIONL Wed, Feb 21, 2024 25.88 25.88 25.50 25.61
1040 NASDAQ ZIONL Tue, Feb 20, 2024 25.60 25.66 25.57 25.58
1039 NASDAQ ZIONL Fri, Feb 16, 2024 25.60 25.65 25.56 25.62
1038 NASDAQ ZIONL Thu, Feb 15, 2024 25.58 25.60 25.56 25.60
1037 NASDAQ ZIONL Wed, Feb 14, 2024 25.55 25.68 25.55 25.57
1036 NASDAQ ZIONL Tue, Feb 13, 2024 25.50 25.75 25.50 25.75
1035 NASDAQ ZIONL Mon, Feb 12, 2024 25.62 25.62 25.50 25.50
1034 NASDAQ ZIONL Fri, Feb 9, 2024 25.58 25.58 25.47 25.52
1033 NASDAQ ZIONL Thu, Feb 8, 2024 25.60 25.60 25.40 25.47
1032 NASDAQ ZIONL Wed, Feb 7, 2024 25.60 25.60 25.40 25.42
1031 NASDAQ ZIONL Tue, Feb 6, 2024 25.68 25.68 25.60 25.64
1030 NASDAQ ZIONL Mon, Feb 5, 2024 25.72 25.72 25.65 25.67
1029 NASDAQ ZIONL Fri, Feb 2, 2024 25.70 25.72 25.58 25.69
1028 NASDAQ ZIONL Thu, Feb 1, 2024 26.00 26.00 25.60 25.65
1027 NASDAQ ZIONL Wed, Jan 31, 2024 25.74 26.04 25.66 25.85
1026 NASDAQ ZIONL Tue, Jan 30, 2024 26.06 26.06 25.74 25.89
1025 NASDAQ ZIONL Mon, Jan 29, 2024 25.80 25.96 25.74 25.96
1024 NASDAQ ZIONL Fri, Jan 26, 2024 25.87 25.91 25.76 25.90
1023 NASDAQ ZIONL Thu, Jan 25, 2024 25.82 25.82 25.75 25.81
1022 NASDAQ ZIONL Wed, Jan 24, 2024 25.78 25.81 25.55 25.81
1021 NASDAQ ZIONL Tue, Jan 23, 2024 25.78 25.81 25.65 25.79
1020 NASDAQ ZIONL Mon, Jan 22, 2024 25.55 25.78 25.55 25.78
1019 NASDAQ ZIONL Fri, Jan 19, 2024 25.43 25.50 25.37 25.50
1018 NASDAQ ZIONL Thu, Jan 18, 2024 25.50 25.51 25.37 25.41
1017 NASDAQ ZIONL Wed, Jan 17, 2024 25.55 25.55 25.44 25.49
1016 NASDAQ ZIONL Tue, Jan 16, 2024 25.46 25.64 25.45 25.63
1015 NASDAQ ZIONL Fri, Jan 12, 2024 25.46 25.52 25.35 25.42
1014 NASDAQ ZIONL Thu, Jan 11, 2024 25.40 25.47 25.35 25.40
1013 NASDAQ ZIONL Wed, Jan 10, 2024 25.48 25.53 25.40 25.52
1012 NASDAQ ZIONL Tue, Jan 9, 2024 25.49 25.49 25.30 25.38
1011 NASDAQ ZIONL Mon, Jan 8, 2024 25.61 25.61 25.38 25.38
1010 NASDAQ ZIONL Fri, Jan 5, 2024 25.61 25.65 25.59 25.59
1009 NASDAQ ZIONL Thu, Jan 4, 2024 25.68 25.68 25.44 25.44
1008 NASDAQ ZIONL Wed, Jan 3, 2024 25.50 25.74 25.48 25.74
1007 NASDAQ ZIONL Tue, Jan 2, 2024 25.44 25.50 25.30 25.32
1006 NASDAQ ZIONL Fri, Dec 29, 2023 25.62 25.62 25.44 25.44
1005 NASDAQ ZIONL Thu, Dec 28, 2023 25.62 25.74 25.44 25.52
1004 NASDAQ ZIONL Wed, Dec 27, 2023 25.44 25.57 25.44 25.44
1003 NASDAQ ZIONL Tue, Dec 26, 2023 25.44 25.59 25.40 25.44
1002 NASDAQ ZIONL Fri, Dec 22, 2023 25.50 25.50 25.44 25.44
1001 NASDAQ ZIONL Thu, Dec 21, 2023 25.44 25.50 25.44 25.50
1000 NASDAQ ZIONL Wed, Dec 20, 2023 25.44 25.44 25.40 25.44
999 NASDAQ ZIONL Tue, Dec 19, 2023 25.50 25.50 25.45 25.45
998 NASDAQ ZIONL Mon, Dec 18, 2023 25.50 25.50 25.36 25.50
997 NASDAQ ZIONL Fri, Dec 15, 2023 25.50 25.50 25.40 25.41
996 NASDAQ ZIONL Thu, Dec 14, 2023 25.30 25.60 25.28 25.43
995 NASDAQ ZIONL Wed, Dec 13, 2023 25.25 25.40 25.22 25.29
994 NASDAQ ZIONL Tue, Dec 12, 2023 25.24 25.29 25.23 25.27
993 NASDAQ ZIONL Mon, Dec 11, 2023 25.30 25.30 25.20 25.25
992 NASDAQ ZIONL Fri, Dec 8, 2023 25.30 25.40 25.28 25.35
991 NASDAQ ZIONL Thu, Dec 7, 2023 25.32 25.40 25.28 25.40
990 NASDAQ ZIONL Wed, Dec 6, 2023 25.29 25.32 25.28 25.32
989 NASDAQ ZIONL Tue, Dec 5, 2023 25.38 25.38 25.28 25.30
988 NASDAQ ZIONL Mon, Dec 4, 2023 25.34 25.40 25.21 25.24
987 NASDAQ ZIONL Fri, Dec 1, 2023 25.15 25.40 25.15 25.31
986 NASDAQ ZIONL Thu, Nov 30, 2023 25.45 25.48 25.20 25.20
985 NASDAQ ZIONL Wed, Nov 29, 2023 25.50 25.65 25.50 25.65
984 NASDAQ ZIONL Tue, Nov 28, 2023 25.75 25.75 25.64 25.64
983 NASDAQ ZIONL Mon, Nov 27, 2023 25.54 25.80 25.54 25.70
982 NASDAQ ZIONL Fri, Nov 24, 2023 25.54 25.70 25.50 25.67
981 NASDAQ ZIONL Wed, Nov 22, 2023 25.44 25.58 25.44 25.58
980 NASDAQ ZIONL Tue, Nov 21, 2023 25.44 25.50 25.41 25.45
979 NASDAQ ZIONL Mon, Nov 20, 2023 25.38 25.48 25.35 25.42
978 NASDAQ ZIONL Fri, Nov 17, 2023 25.48 25.48 25.35 25.37
977 NASDAQ ZIONL Thu, Nov 16, 2023 25.65 25.65 25.41 25.50
976 NASDAQ ZIONL Wed, Nov 15, 2023 25.36 26.39 25.28 25.88
975 NASDAQ ZIONL Tue, Nov 14, 2023 25.22 25.40 25.22 25.35
974 NASDAQ ZIONL Mon, Nov 13, 2023 25.26 25.36 25.22 25.35
973 NASDAQ ZIONL Fri, Nov 10, 2023 25.11 25.35 25.11 25.16
972 NASDAQ ZIONL Thu, Nov 9, 2023 25.30 25.30 25.30 25.30
971 NASDAQ ZIONL Wed, Nov 8, 2023 25.19 25.28 25.19 25.27
970 NASDAQ ZIONL Tue, Nov 7, 2023 25.13 25.40 25.13 25.27
969 NASDAQ ZIONL Mon, Nov 6, 2023 25.26 25.27 25.16 25.21
968 NASDAQ ZIONL Fri, Nov 3, 2023 25.35 25.35 25.09 25.15
967 NASDAQ ZIONL Thu, Nov 2, 2023 25.01 25.13 25.01 25.01
966 NASDAQ ZIONL Wed, Nov 1, 2023 25.01 25.01 24.94 25.01
965 NASDAQ ZIONL Tue, Oct 31, 2023 25.03 25.03 24.99 25.00
964 NASDAQ ZIONL Mon, Oct 30, 2023 25.00 25.05 24.90 24.90
963 NASDAQ ZIONL Fri, Oct 27, 2023 25.05 25.09 24.95 24.95
962 NASDAQ ZIONL Thu, Oct 26, 2023 25.06 25.06 25.00 25.02
961 NASDAQ ZIONL Wed, Oct 25, 2023 25.09 25.13 24.99 25.04
960 NASDAQ ZIONL Tue, Oct 24, 2023 25.01 25.12 25.01 25.12
959 NASDAQ ZIONL Mon, Oct 23, 2023 25.05 25.12 24.96 25.12
958 NASDAQ ZIONL Fri, Oct 20, 2023 24.95 25.04 24.71 25.04
957 NASDAQ ZIONL Thu, Oct 19, 2023 24.97 24.98 24.95 24.98
956 NASDAQ ZIONL Wed, Oct 18, 2023 25.04 25.04 24.90 24.90
955 NASDAQ ZIONL Tue, Oct 17, 2023 25.05 25.05 24.94 24.95
954 NASDAQ ZIONL Mon, Oct 16, 2023 24.93 25.00 24.93 24.98
953 NASDAQ ZIONL Fri, Oct 13, 2023 24.91 24.91 24.86 24.89
952 NASDAQ ZIONL Thu, Oct 12, 2023 24.90 24.90 24.84 24.85
951 NASDAQ ZIONL Wed, Oct 11, 2023 24.87 24.95 24.87 24.90
950 NASDAQ ZIONL Tue, Oct 10, 2023 24.95 24.95 24.77 24.85
949 NASDAQ ZIONL Mon, Oct 9, 2023 24.95 24.95 24.90 24.93
948 NASDAQ ZIONL Fri, Oct 6, 2023 24.95 25.00 24.89 24.89
947 NASDAQ ZIONL Thu, Oct 5, 2023 24.83 25.00 24.80 25.00
946 NASDAQ ZIONL Wed, Oct 4, 2023 24.90 24.95 24.81 24.86
945 NASDAQ ZIONL Tue, Oct 3, 2023 25.04 25.17 24.85 24.88
944 NASDAQ ZIONL Mon, Oct 2, 2023 25.08 25.35 25.00 25.04
943 NASDAQ ZIONL Fri, Sep 29, 2023 25.05 25.28 25.00 25.05
942 NASDAQ ZIONL Thu, Sep 28, 2023 25.08 25.46 24.99 25.05
941 NASDAQ ZIONL Wed, Sep 27, 2023 24.97 25.50 24.91 25.08
940 NASDAQ ZIONL Tue, Sep 26, 2023 25.00 25.00 24.93 24.97
939 NASDAQ ZIONL Mon, Sep 25, 2023 24.85 25.03 24.85 25.00
938 NASDAQ ZIONL Fri, Sep 22, 2023 24.90 25.01 24.75 24.79
937 NASDAQ ZIONL Thu, Sep 21, 2023 25.00 25.00 24.70 24.81
936 NASDAQ ZIONL Wed, Sep 20, 2023 25.09 25.09 24.98 25.02
935 NASDAQ ZIONL Tue, Sep 19, 2023 25.05 25.05 24.95 24.97
934 NASDAQ ZIONL Mon, Sep 18, 2023 25.03 25.10 25.02 25.03
933 NASDAQ ZIONL Fri, Sep 15, 2023 25.02 25.03 24.92 25.00
932 NASDAQ ZIONL Thu, Sep 14, 2023 24.99 25.03 24.91 25.03
931 NASDAQ ZIONL Wed, Sep 13, 2023 24.98 25.03 24.91 24.91
930 NASDAQ ZIONL Tue, Sep 12, 2023 25.09 25.10 24.95 24.99
929 NASDAQ ZIONL Mon, Sep 11, 2023 25.03 25.03 25.03 25.03
928 NASDAQ ZIONL Fri, Sep 8, 2023 24.98 25.08 24.95 24.95
927 NASDAQ ZIONL Thu, Sep 7, 2023 25.00 25.08 24.81 24.88
926 NASDAQ ZIONL Wed, Sep 6, 2023 25.05 25.10 24.90 25.10
925 NASDAQ ZIONL Tue, Sep 5, 2023 25.03 25.10 25.03 25.05
924 NASDAQ ZIONL Fri, Sep 1, 2023 25.05 25.05 25.00 25.05
923 NASDAQ ZIONL Thu, Aug 31, 2023 25.00 25.12 25.00 25.00
922 NASDAQ ZIONL Wed, Aug 30, 2023 25.30 25.30 25.11 25.20
921 NASDAQ ZIONL Tue, Aug 29, 2023 25.24 25.30 25.15 25.28
920 NASDAQ ZIONL Mon, Aug 28, 2023 25.10 25.30 25.10 25.25
919 NASDAQ ZIONL Fri, Aug 25, 2023 25.11 25.19 25.10 25.19
918 NASDAQ ZIONL Thu, Aug 24, 2023 25.18 25.19 25.10 25.19
917 NASDAQ ZIONL Wed, Aug 23, 2023 25.11 25.18 25.06 25.10
916 NASDAQ ZIONL Tue, Aug 22, 2023 25.13 25.15 25.10 25.10
915 NASDAQ ZIONL Mon, Aug 21, 2023 25.05 25.25 25.05 25.19
914 NASDAQ ZIONL Fri, Aug 18, 2023 25.10 25.29 25.05 25.29
913 NASDAQ ZIONL Thu, Aug 17, 2023 25.02 25.10 25.02 25.05
912 NASDAQ ZIONL Wed, Aug 16, 2023 25.09 25.10 25.00 25.05
911 NASDAQ ZIONL Tue, Aug 15, 2023 24.95 25.03 24.86 24.95
910 NASDAQ ZIONL Mon, Aug 14, 2023 25.13 25.13 25.00 25.00
909 NASDAQ ZIONL Fri, Aug 11, 2023 24.81 25.06 24.77 24.85
908 NASDAQ ZIONL Thu, Aug 10, 2023 24.99 24.99 24.80 24.80
907 NASDAQ ZIONL Wed, Aug 9, 2023 24.95 24.95 24.90 24.90
906 NASDAQ ZIONL Tue, Aug 8, 2023 25.20 25.20 24.85 24.95
905 NASDAQ ZIONL Mon, Aug 7, 2023 25.05 25.35 25.05 25.20
904 NASDAQ ZIONL Fri, Aug 4, 2023 24.96 25.05 24.95 25.04
903 NASDAQ ZIONL Thu, Aug 3, 2023 25.00 25.00 24.90 25.00
902 NASDAQ ZIONL Wed, Aug 2, 2023 24.95 25.00 24.90 25.00
901 NASDAQ ZIONL Tue, Aug 1, 2023 25.05 25.05 24.90 24.91
900 NASDAQ ZIONL Mon, Jul 31, 2023 25.05 25.05 25.00 25.05
899 NASDAQ ZIONL Fri, Jul 28, 2023 24.95 25.05 24.95 25.00
898 NASDAQ ZIONL Thu, Jul 27, 2023 24.93 24.99 24.80 24.87
897 NASDAQ ZIONL Wed, Jul 26, 2023 24.85 24.97 24.85 24.90
896 NASDAQ ZIONL Tue, Jul 25, 2023 25.15 25.18 24.80 24.80
895 NASDAQ ZIONL Mon, Jul 24, 2023 24.80 25.04 24.80 25.02
894 NASDAQ ZIONL Fri, Jul 21, 2023 24.88 25.01 24.75 24.98
893 NASDAQ ZIONL Thu, Jul 20, 2023 24.60 24.97 24.60 24.95
892 NASDAQ ZIONL Wed, Jul 19, 2023 24.50 24.61 24.50 24.60
891 NASDAQ ZIONL Tue, Jul 18, 2023 24.42 24.55 24.40 24.47
890 NASDAQ ZIONL Mon, Jul 17, 2023 24.24 24.55 24.24 24.55
889 NASDAQ ZIONL Fri, Jul 14, 2023 24.37 24.55 24.16 24.55
888 NASDAQ ZIONL Thu, Jul 13, 2023 24.42 24.51 24.25 24.39
887 NASDAQ ZIONL Wed, Jul 12, 2023 24.43 24.60 24.31 24.44
886 NASDAQ ZIONL Tue, Jul 11, 2023 24.32 24.64 24.32 24.39
885 NASDAQ ZIONL Mon, Jul 10, 2023 24.42 24.64 24.37 24.41
884 NASDAQ ZIONL Fri, Jul 7, 2023 24.41 24.54 24.40 24.40
883 NASDAQ ZIONL Thu, Jul 6, 2023 24.52 24.52 24.26 24.30
882 NASDAQ ZIONL Wed, Jul 5, 2023 24.26 24.65 24.26 24.58
881 NASDAQ ZIONL Mon, Jul 3, 2023 24.40 24.44 24.23 24.30
880 NASDAQ ZIONL Fri, Jun 30, 2023 24.24 24.42 24.13 24.42
879 NASDAQ ZIONL Thu, Jun 29, 2023 24.23 24.32 24.04 24.13
878 NASDAQ ZIONL Wed, Jun 28, 2023 24.00 24.32 24.00 24.27
877 NASDAQ ZIONL Tue, Jun 27, 2023 24.16 24.20 24.00 24.10
876 NASDAQ ZIONL Mon, Jun 26, 2023 23.92 24.20 23.92 24.09
875 NASDAQ ZIONL Fri, Jun 23, 2023 24.09 24.09 23.85 23.85
874 NASDAQ ZIONL Thu, Jun 22, 2023 24.10 24.35 23.98 23.98
873 NASDAQ ZIONL Wed, Jun 21, 2023 24.01 24.36 24.00 24.36
872 NASDAQ ZIONL Tue, Jun 20, 2023 24.17 24.31 23.96 24.31
871 NASDAQ ZIONL Fri, Jun 16, 2023 24.00 24.48 23.85 24.48
870 NASDAQ ZIONL Thu, Jun 15, 2023 23.85 24.07 23.82 24.02
869 NASDAQ ZIONL Wed, Jun 14, 2023 23.95 24.33 23.83 24.03
868 NASDAQ ZIONL Tue, Jun 13, 2023 23.67 23.99 23.56 23.77
867 NASDAQ ZIONL Mon, Jun 12, 2023 23.87 23.92 23.65 23.78
866 NASDAQ ZIONL Fri, Jun 9, 2023 23.61 23.87 23.55 23.85
865 NASDAQ ZIONL Thu, Jun 8, 2023 23.75 23.88 23.60 23.60
864 NASDAQ ZIONL Wed, Jun 7, 2023 23.93 23.93 23.53 23.88
863 NASDAQ ZIONL Tue, Jun 6, 2023 23.57 23.83 23.46 23.81
862 NASDAQ ZIONL Mon, Jun 5, 2023 23.56 23.56 23.15 23.50
861 NASDAQ ZIONL Fri, Jun 2, 2023 23.43 23.53 23.14 23.53
860 NASDAQ ZIONL Thu, Jun 1, 2023 22.70 23.57 22.50 22.92
859 NASDAQ ZIONL Wed, May 31, 2023 23.15 23.15 22.13 22.43
858 NASDAQ ZIONL Tue, May 30, 2023 23.56 23.60 23.30 23.51
857 NASDAQ ZIONL Fri, May 26, 2023 23.01 23.42 23.01 23.42
856 NASDAQ ZIONL Thu, May 25, 2023 23.01 23.30 22.85 23.25
855 NASDAQ ZIONL Wed, May 24, 2023 23.11 23.15 22.75 23.00
854 NASDAQ ZIONL Tue, May 23, 2023 23.15 23.60 23.10 23.10
853 NASDAQ ZIONL Mon, May 22, 2023 22.55 23.43 22.43 23.15
852 NASDAQ ZIONL Fri, May 19, 2023 22.62 23.15 22.08 22.53
851 NASDAQ ZIONL Thu, May 18, 2023 21.86 23.03 21.85 22.62
850 NASDAQ ZIONL Wed, May 17, 2023 20.80 22.47 20.80 22.00
849 NASDAQ ZIONL Tue, May 16, 2023 20.53 21.39 20.50 20.91
848 NASDAQ ZIONL Mon, May 15, 2023 20.25 20.78 20.25 20.61
847 NASDAQ ZIONL Fri, May 12, 2023 20.93 20.93 20.02 20.09
846 NASDAQ ZIONL Thu, May 11, 2023 20.53 21.00 20.38 20.54
845 NASDAQ ZIONL Wed, May 10, 2023 20.65 20.80 20.29 20.80
844 NASDAQ ZIONL Tue, May 9, 2023 20.54 20.86 20.31 20.40
843 NASDAQ ZIONL Mon, May 8, 2023 21.21 21.40 20.29 20.46
842 NASDAQ ZIONL Fri, May 5, 2023 20.65 21.68 20.64 20.90
841 NASDAQ ZIONL Thu, May 4, 2023 21.51 22.21 18.40 19.25
840 NASDAQ ZIONL Wed, May 3, 2023 22.60 22.85 22.20 22.21
839 NASDAQ ZIONL Tue, May 2, 2023 23.63 23.71 22.09 22.73
838 NASDAQ ZIONL Mon, May 1, 2023 23.86 23.90 23.56 23.60
837 NASDAQ ZIONL Fri, Apr 28, 2023 24.04 24.35 23.71 23.80
836 NASDAQ ZIONL Thu, Apr 27, 2023 24.23 24.23 23.71 24.00
835 NASDAQ ZIONL Wed, Apr 26, 2023 24.20 24.38 24.16 24.16
834 NASDAQ ZIONL Tue, Apr 25, 2023 24.14 24.86 24.14 24.14
833 NASDAQ ZIONL Mon, Apr 24, 2023 24.91 24.91 24.12 24.18
832 NASDAQ ZIONL Fri, Apr 21, 2023 24.88 24.92 24.75 24.86
831 NASDAQ ZIONL Thu, Apr 20, 2023 24.69 24.86 24.69 24.86
830 NASDAQ ZIONL Wed, Apr 19, 2023 24.43 24.95 24.42 24.87
829 NASDAQ ZIONL Tue, Apr 18, 2023 24.50 24.68 24.39 24.49
828 NASDAQ ZIONL Mon, Apr 17, 2023 24.65 24.65 24.14 24.40
827 NASDAQ ZIONL Thu, Apr 13, 2023 25.24 25.24 24.50 24.76
826 NASDAQ ZIONL Wed, Apr 12, 2023 24.31 24.64 24.31 24.54
825 NASDAQ ZIONL Tue, Apr 11, 2023 24.08 24.40 24.02 24.18
824 NASDAQ ZIONL Mon, Apr 10, 2023 23.78 24.05 23.72 24.05
823 NASDAQ ZIONL Thu, Apr 6, 2023 23.53 23.93 23.50 23.80
822 NASDAQ ZIONL Wed, Apr 5, 2023 23.25 23.67 23.25 23.57
821 NASDAQ ZIONL Tue, Apr 4, 2023 23.55 23.56 23.08 23.49
820 NASDAQ ZIONL Mon, Apr 3, 2023 23.77 23.96 23.54 23.62
819 NASDAQ ZIONL Fri, Mar 31, 2023 23.90 24.18 23.50 23.77
818 NASDAQ ZIONL Thu, Mar 30, 2023 23.88 23.93 23.36 23.89
817 NASDAQ ZIONL Wed, Mar 29, 2023 23.16 23.83 23.01 23.78
816 NASDAQ ZIONL Tue, Mar 28, 2023 22.79 23.42 22.71 23.20
815 NASDAQ ZIONL Mon, Mar 27, 2023 22.75 22.84 22.21 22.78
814 NASDAQ ZIONL Fri, Mar 24, 2023 21.55 22.32 21.38 21.85
813 NASDAQ ZIONL Thu, Mar 23, 2023 22.41 22.55 21.48 21.55
812 NASDAQ ZIONL Wed, Mar 22, 2023 22.37 22.85 22.20 22.25
811 NASDAQ ZIONL Tue, Mar 21, 2023 21.69 22.59 21.69 22.38
810 NASDAQ ZIONL Mon, Mar 20, 2023 21.87 22.78 21.00 21.29
809 NASDAQ ZIONL Fri, Mar 17, 2023 22.66 22.66 21.50 21.57
808 NASDAQ ZIONL Thu, Mar 16, 2023 21.59 22.96 21.50 22.78
807 NASDAQ ZIONL Wed, Mar 15, 2023 21.90 22.06 21.50 21.50
806 NASDAQ ZIONL Tue, Mar 14, 2023 22.65 23.98 21.50 22.50
805 NASDAQ ZIONL Mon, Mar 13, 2023 23.79 24.23 20.58 22.00
804 NASDAQ ZIONL Fri, Mar 10, 2023 25.12 25.23 24.22 24.79
803 NASDAQ ZIONL Thu, Mar 9, 2023 25.40 25.43 25.14 25.30
802 NASDAQ ZIONL Wed, Mar 8, 2023 25.44 25.51 25.41 25.41
801 NASDAQ ZIONL Tue, Mar 7, 2023 25.45 25.51 25.38 25.50
800 NASDAQ ZIONL Mon, Mar 6, 2023 25.58 25.60 25.41 25.55
799 NASDAQ ZIONL Fri, Mar 3, 2023 25.48 25.63 25.48 25.53
798 NASDAQ ZIONL Thu, Mar 2, 2023 25.56 25.67 25.26 25.40
797 NASDAQ ZIONL Tue, Feb 28, 2023 25.49 25.86 25.42 25.76
796 NASDAQ ZIONL Mon, Feb 27, 2023 25.72 25.77 25.72 25.77
795 NASDAQ ZIONL Fri, Feb 24, 2023 25.65 25.77 25.65 25.77
794 NASDAQ ZIONL Thu, Feb 23, 2023 25.64 25.72 25.60 25.72
793 NASDAQ ZIONL Wed, Feb 22, 2023 25.62 25.62 25.58 25.58
792 NASDAQ ZIONL Tue, Feb 21, 2023 25.65 25.65 25.58 25.58
791 NASDAQ ZIONL Fri, Feb 17, 2023 25.65 25.65 25.65 25.65
790 NASDAQ ZIONL Thu, Feb 16, 2023 25.58 25.65 25.58 25.65
789 NASDAQ ZIONL Wed, Feb 15, 2023 25.65 25.65 25.57 25.57
788 NASDAQ ZIONL Tue, Feb 14, 2023 25.56 25.76 25.55 25.76
787 NASDAQ ZIONL Mon, Feb 13, 2023 25.64 25.70 25.58 25.65
786 NASDAQ ZIONL Fri, Feb 10, 2023 25.62 25.63 25.51 25.51
785 NASDAQ ZIONL Thu, Feb 9, 2023 25.71 25.77 25.55 25.62
784 NASDAQ ZIONL Wed, Feb 8, 2023 25.54 25.66 25.54 25.66
783 NASDAQ ZIONL Tue, Feb 7, 2023 25.60 25.63 25.53 25.63
782 NASDAQ ZIONL Mon, Feb 6, 2023 25.53 25.73 25.51 25.52
781 NASDAQ ZIONL Fri, Feb 3, 2023 25.50 25.69 25.50 25.61
780 NASDAQ ZIONL Thu, Feb 2, 2023 25.56 25.79 25.53 25.60
779 NASDAQ ZIONL Wed, Feb 1, 2023 25.46 25.88 25.46 25.54
778 NASDAQ ZIONL Tue, Jan 31, 2023 25.45 25.55 25.45 25.50
777 NASDAQ ZIONL Mon, Jan 30, 2023 25.46 25.60 25.46 25.55
776 NASDAQ ZIONL Fri, Jan 27, 2023 25.45 25.55 25.45 25.55
775 NASDAQ ZIONL Thu, Jan 26, 2023 25.48 25.55 25.45 25.52
774 NASDAQ ZIONL Wed, Jan 25, 2023 25.47 25.59 25.43 25.55
773 NASDAQ ZIONL Tue, Jan 24, 2023 25.60 25.69 25.53 25.60
772 NASDAQ ZIONL Mon, Jan 23, 2023 25.65 25.76 25.62 25.68
771 NASDAQ ZIONL Fri, Jan 20, 2023 25.50 25.75 25.50 25.56
770 NASDAQ ZIONL Thu, Jan 19, 2023 25.57 25.64 25.57 25.59
769 NASDAQ ZIONL Wed, Jan 18, 2023 25.52 25.74 25.51 25.66
768 NASDAQ ZIONL Tue, Jan 17, 2023 25.55 25.68 25.50 25.55
767 NASDAQ ZIONL Fri, Jan 13, 2023 25.44 25.60 25.42 25.60
766 NASDAQ ZIONL Thu, Jan 12, 2023 25.60 25.60 25.41 25.50
765 NASDAQ ZIONL Wed, Jan 11, 2023 25.54 25.60 25.45 25.60
764 NASDAQ ZIONL Tue, Jan 10, 2023 25.48 25.52 25.44 25.46
763 NASDAQ ZIONL Mon, Jan 9, 2023 25.60 25.60 25.42 25.42
762 NASDAQ ZIONL Fri, Jan 6, 2023 25.60 25.60 25.36 25.55
761 NASDAQ ZIONL Thu, Jan 5, 2023 25.46 25.60 25.35 25.60
760 NASDAQ ZIONL Wed, Jan 4, 2023 25.42 25.64 25.30 25.64
759 NASDAQ ZIONL Tue, Jan 3, 2023 25.60 25.60 25.32 25.53
758 NASDAQ ZIONL Fri, Dec 30, 2022 25.48 25.50 25.39 25.49
757 NASDAQ ZIONL Thu, Dec 29, 2022 25.31 25.53 25.26 25.40
756 NASDAQ ZIONL Wed, Dec 28, 2022 25.48 25.53 25.28 25.28
755 NASDAQ ZIONL Tue, Dec 27, 2022 25.43 25.53 25.17 25.39
754 NASDAQ ZIONL Fri, Dec 23, 2022 25.47 25.49 25.47 25.48
753 NASDAQ ZIONL Thu, Dec 22, 2022 25.55 25.55 25.36 25.37
752 NASDAQ ZIONL Wed, Dec 21, 2022 25.39 25.58 25.39 25.48
751 NASDAQ ZIONL Tue, Dec 20, 2022 25.51 25.65 25.36 25.48
750 NASDAQ ZIONL Mon, Dec 19, 2022 25.64 25.64 25.51 25.51
749 NASDAQ ZIONL Fri, Dec 16, 2022 25.62 25.70 25.51 25.67
748 NASDAQ ZIONL Thu, Dec 15, 2022 25.45 25.65 25.45 25.64
747 NASDAQ ZIONL Wed, Dec 14, 2022 25.65 25.65 25.38 25.42
746 NASDAQ ZIONL Tue, Dec 13, 2022 25.71 25.80 25.60 25.60
745 NASDAQ ZIONL Mon, Dec 12, 2022 25.62 25.70 25.55 25.56
744 NASDAQ ZIONL Fri, Dec 9, 2022 25.65 25.78 25.62 25.67
743 NASDAQ ZIONL Thu, Dec 8, 2022 26.37 27.17 25.64 25.64
742 NASDAQ ZIONL Wed, Dec 7, 2022 25.85 26.43 25.63 25.95
741 NASDAQ ZIONL Tue, Dec 6, 2022 25.96 26.05 25.50 26.05
740 NASDAQ ZIONL Mon, Dec 5, 2022 26.05 26.11 25.86 25.97
739 NASDAQ ZIONL Fri, Dec 2, 2022 26.40 26.40 26.00 26.01
738 NASDAQ ZIONL Thu, Dec 1, 2022 26.10 26.39 25.81 26.36
737 NASDAQ ZIONL Wed, Nov 30, 2022 25.91 26.39 25.90 26.38
736 NASDAQ ZIONL Tue, Nov 29, 2022 26.01 26.07 25.85 26.07
735 NASDAQ ZIONL Mon, Nov 28, 2022 25.99 26.13 25.76 26.13
734 NASDAQ ZIONL Fri, Nov 25, 2022 26.07 26.15 25.75 26.15
733 NASDAQ ZIONL Wed, Nov 23, 2022 26.00 26.29 25.86 26.00
732 NASDAQ ZIONL Tue, Nov 22, 2022 25.85 26.11 25.85 26.00
731 NASDAQ ZIONL Mon, Nov 21, 2022 25.70 26.00 25.70 26.00
730 NASDAQ ZIONL Fri, Nov 18, 2022 25.61 25.80 25.59 25.72
729 NASDAQ ZIONL Thu, Nov 17, 2022 25.59 25.85 25.59 25.80
728 NASDAQ ZIONL Wed, Nov 16, 2022 25.65 25.84 25.57 25.57
727 NASDAQ ZIONL Tue, Nov 15, 2022 25.55 25.81 25.55 25.70
726 NASDAQ ZIONL Mon, Nov 14, 2022 25.70 25.70 25.70 25.70
725 NASDAQ ZIONL Fri, Nov 11, 2022 25.69 25.85 25.52 25.83
724 NASDAQ ZIONL Thu, Nov 10, 2022 25.70 25.82 25.42 25.70
723 NASDAQ ZIONL Wed, Nov 9, 2022 25.65 25.73 25.41 25.73
722 NASDAQ ZIONL Tue, Nov 8, 2022 25.58 25.74 25.52 25.57
721 NASDAQ ZIONL Mon, Nov 7, 2022 25.68 25.71 25.45 25.45
720 NASDAQ ZIONL Fri, Nov 4, 2022 25.66 25.72 25.58 25.72
719 NASDAQ ZIONL Thu, Nov 3, 2022 25.51 25.69 25.51 25.69
718 NASDAQ ZIONL Wed, Nov 2, 2022 25.79 25.85 25.55 25.55
717 NASDAQ ZIONL Tue, Nov 1, 2022 25.70 25.82 25.70 25.80
716 NASDAQ ZIONL Mon, Oct 31, 2022 25.49 25.57 25.48 25.57
715 NASDAQ ZIONL Fri, Oct 28, 2022 25.60 25.86 25.60 25.83
714 NASDAQ ZIONL Thu, Oct 27, 2022 25.33 25.60 25.24 25.58
713 NASDAQ ZIONL Wed, Oct 26, 2022 25.28 25.35 25.24 25.24
712 NASDAQ ZIONL Tue, Oct 25, 2022 25.26 25.26 25.22 25.22
711 NASDAQ ZIONL Mon, Oct 24, 2022 25.25 25.25 25.05 25.24
710 NASDAQ ZIONL Fri, Oct 21, 2022 25.35 25.54 25.25 25.25
709 NASDAQ ZIONL Thu, Oct 20, 2022 25.46 25.56 25.37 25.37
708 NASDAQ ZIONL Wed, Oct 19, 2022 25.52 25.68 25.44 25.50
707 NASDAQ ZIONL Tue, Oct 18, 2022 25.60 25.62 25.49 25.49
706 NASDAQ ZIONL Mon, Oct 17, 2022 25.70 26.20 25.45 25.61
705 NASDAQ ZIONL Fri, Oct 14, 2022 25.60 25.60 25.35 25.35
704 NASDAQ ZIONL Thu, Oct 13, 2022 25.15 25.40 25.15 25.40
703 NASDAQ ZIONL Wed, Oct 12, 2022 25.50 25.50 25.30 25.49
702 NASDAQ ZIONL Tue, Oct 11, 2022 25.44 25.44 25.35 25.42
701 NASDAQ ZIONL Mon, Oct 10, 2022 25.34 25.40 25.30 25.30
700 NASDAQ ZIONL Fri, Oct 7, 2022 25.26 25.31 25.13 25.25
699 NASDAQ ZIONL Thu, Oct 6, 2022 25.31 25.47 25.25 25.25
698 NASDAQ ZIONL Wed, Oct 5, 2022 25.41 25.56 25.27 25.33
697 NASDAQ ZIONL Tue, Oct 4, 2022 25.45 25.52 25.41 25.44
696 NASDAQ ZIONL Mon, Oct 3, 2022 25.44 25.61 25.41 25.42
695 NASDAQ ZIONL Fri, Sep 30, 2022 25.43 25.51 25.43 25.45
694 NASDAQ ZIONL Thu, Sep 29, 2022 25.69 25.71 25.37 25.58
693 NASDAQ ZIONL Wed, Sep 28, 2022 25.59 25.59 25.39 25.39
692 NASDAQ ZIONL Tue, Sep 27, 2022 25.12 26.15 25.12 25.38
691 NASDAQ ZIONL Mon, Sep 26, 2022 25.73 25.73 25.64 25.65
690 NASDAQ ZIONL Fri, Sep 23, 2022 26.20 26.20 25.56 25.64
689 NASDAQ ZIONL Thu, Sep 22, 2022 26.00 26.00 25.86 25.86
688 NASDAQ ZIONL Wed, Sep 21, 2022 25.95 25.95 25.85 25.94
687 NASDAQ ZIONL Tue, Sep 20, 2022 25.97 25.97 25.97 25.97
686 NASDAQ ZIONL Mon, Sep 19, 2022 25.93 26.01 25.93 26.01
685 NASDAQ ZIONL Fri, Sep 16, 2022 25.94 26.05 25.88 26.02
684 NASDAQ ZIONL Thu, Sep 15, 2022 26.10 26.18 26.02 26.18
683 NASDAQ ZIONL Wed, Sep 14, 2022 26.08 26.24 26.08 26.11
682 NASDAQ ZIONL Tue, Sep 13, 2022 25.97 26.10 25.97 26.03
681 NASDAQ ZIONL Mon, Sep 12, 2022 26.03 26.10 25.99 25.99
680 NASDAQ ZIONL Fri, Sep 9, 2022 26.16 26.16 25.83 26.02
679 NASDAQ ZIONL Thu, Sep 8, 2022 25.99 26.25 25.96 26.25
678 NASDAQ ZIONL Wed, Sep 7, 2022 26.09 26.22 25.93 26.06
677 NASDAQ ZIONL Tue, Sep 6, 2022 26.15 26.15 25.96 26.02
676 NASDAQ ZIONL Fri, Sep 2, 2022 26.08 26.22 25.82 26.01
675 NASDAQ ZIONL Thu, Sep 1, 2022 26.08 26.08 26.08 26.08
674 NASDAQ ZIONL Wed, Aug 31, 2022 26.00 26.27 26.00 26.27
673 NASDAQ ZIONL Tue, Aug 30, 2022 26.34 26.34 26.15 26.32
672 NASDAQ ZIONL Mon, Aug 29, 2022 26.12 26.12 26.12 26.12
671 NASDAQ ZIONL Fri, Aug 26, 2022 26.44 26.44 26.07 26.10
670 NASDAQ ZIONL Thu, Aug 25, 2022 26.40 26.40 26.32 26.32
669 NASDAQ ZIONL Wed, Aug 24, 2022 26.45 26.45 26.17 26.40
668 NASDAQ ZIONL Tue, Aug 23, 2022 26.47 26.47 26.27 26.27
667 NASDAQ ZIONL Mon, Aug 22, 2022 26.06 26.49 26.06 26.29
666 NASDAQ ZIONL Fri, Aug 19, 2022 26.50 26.65 26.30 26.30
665 NASDAQ ZIONL Thu, Aug 18, 2022 26.56 26.68 26.26 26.26
664 NASDAQ ZIONL Wed, Aug 17, 2022 26.30 26.61 26.30 26.37
663 NASDAQ ZIONL Tue, Aug 16, 2022 26.37 26.60 26.28 26.30
662 NASDAQ ZIONL Mon, Aug 15, 2022 26.40 26.58 26.24 26.24
661 NASDAQ ZIONL Fri, Aug 12, 2022 26.49 26.55 26.39 26.41
660 NASDAQ ZIONL Thu, Aug 11, 2022 26.33 26.33 26.15 26.30
659 NASDAQ ZIONL Wed, Aug 10, 2022 26.28 26.38 26.10 26.31
658 NASDAQ ZIONL Tue, Aug 9, 2022 26.10 26.28 26.07 26.26
657 NASDAQ ZIONL Mon, Aug 8, 2022 26.22 26.25 26.21 26.25
656 NASDAQ ZIONL Fri, Aug 5, 2022 26.11 26.28 26.02 26.24
655 NASDAQ ZIONL Thu, Aug 4, 2022 26.21 26.34 26.08 26.11
654 NASDAQ ZIONL Wed, Aug 3, 2022 26.20 26.31 26.20 26.20
653 NASDAQ ZIONL Tue, Aug 2, 2022 26.16 26.37 26.16 26.20
652 NASDAQ ZIONL Mon, Aug 1, 2022 26.23 26.39 26.13 26.15
651 NASDAQ ZIONL Fri, Jul 29, 2022 26.05 26.40 26.05 26.27
650 NASDAQ ZIONL Thu, Jul 28, 2022 26.25 26.25 26.01 26.05
649 NASDAQ ZIONL Wed, Jul 27, 2022 26.13 26.16 26.06 26.08
648 NASDAQ ZIONL Tue, Jul 26, 2022 26.10 26.45 26.03 26.10
647 NASDAQ ZIONL Mon, Jul 25, 2022 26.25 26.27 26.05 26.05
646 NASDAQ ZIONL Fri, Jul 22, 2022 26.43 26.43 26.17 26.17
645 NASDAQ ZIONL Thu, Jul 21, 2022 26.40 26.44 26.00 26.44
644 NASDAQ ZIONL Wed, Jul 20, 2022 26.15 26.44 25.80 26.40
643 NASDAQ ZIONL Tue, Jul 19, 2022 26.16 26.16 26.16 26.16
642 NASDAQ ZIONL Mon, Jul 18, 2022 25.73 26.15 25.73 26.15
641 NASDAQ ZIONL Fri, Jul 15, 2022 25.83 25.95 25.83 25.84
640 NASDAQ ZIONL Thu, Jul 14, 2022 25.86 25.94 25.86 25.86
639 NASDAQ ZIONL Wed, Jul 13, 2022 25.75 25.89 25.75 25.87
638 NASDAQ ZIONL Tue, Jul 12, 2022 25.82 25.90 25.82 25.83
637 NASDAQ ZIONL Mon, Jul 11, 2022 25.94 25.99 25.86 25.86
636 NASDAQ ZIONL Fri, Jul 8, 2022 25.83 25.90 25.80 25.89
635 NASDAQ ZIONL Thu, Jul 7, 2022 26.00 26.01 25.95 26.00
634 NASDAQ ZIONL Wed, Jul 6, 2022 26.14 26.14 26.14 26.14
633 NASDAQ ZIONL Tue, Jul 5, 2022 26.26 26.47 26.10 26.27
632 NASDAQ ZIONL Thu, Jun 30, 2022 25.75 26.47 25.75 26.17
631 NASDAQ ZIONL Wed, Jun 29, 2022 26.00 26.00 25.75 25.77
630 NASDAQ ZIONL Tue, Jun 28, 2022 25.92 26.18 25.87 26.00
629 NASDAQ ZIONL Mon, Jun 27, 2022 25.91 26.18 25.87 26.18
628 NASDAQ ZIONL Fri, Jun 24, 2022 26.25 26.25 26.12 26.12
627 NASDAQ ZIONL Thu, Jun 23, 2022 25.84 26.36 25.80 26.36
626 NASDAQ ZIONL Wed, Jun 22, 2022 25.91 26.28 25.80 25.99
625 NASDAQ ZIONL Tue, Jun 21, 2022 26.16 26.24 25.88 26.05
624 NASDAQ ZIONL Fri, Jun 17, 2022 25.97 26.15 25.97 26.15
623 NASDAQ ZIONL Thu, Jun 16, 2022 25.70 26.05 25.70 25.87
622 NASDAQ ZIONL Wed, Jun 15, 2022 25.72 25.82 25.44 25.75
621 NASDAQ ZIONL Tue, Jun 14, 2022 25.56 25.82 25.56 25.72
620 NASDAQ ZIONL Mon, Jun 13, 2022 25.14 25.86 25.03 25.71
619 NASDAQ ZIONL Fri, Jun 10, 2022 26.00 26.03 25.82 25.88
618 NASDAQ ZIONL Thu, Jun 9, 2022 26.01 26.08 25.96 25.96
617 NASDAQ ZIONL Wed, Jun 8, 2022 26.04 26.17 25.96 26.00
616 NASDAQ ZIONL Tue, Jun 7, 2022 26.00 26.05 25.91 26.04
615 NASDAQ ZIONL Mon, Jun 6, 2022 25.90 26.11 25.87 26.09
614 NASDAQ ZIONL Fri, Jun 3, 2022 25.85 26.03 25.84 25.87
613 NASDAQ ZIONL Thu, Jun 2, 2022 25.82 25.98 25.82 25.98
612 NASDAQ ZIONL Wed, Jun 1, 2022 25.94 26.05 25.81 25.83
611 NASDAQ ZIONL Tue, May 31, 2022 26.03 26.08 25.89 25.92
610 NASDAQ ZIONL Fri, May 27, 2022 26.37 26.42 26.30 26.33
609 NASDAQ ZIONL Thu, May 26, 2022 26.90 27.00 26.26 26.36
608 NASDAQ ZIONL Wed, May 25, 2022 26.65 26.88 26.50 26.74
607 NASDAQ ZIONL Tue, May 24, 2022 26.37 26.85 26.37 26.82
606 NASDAQ ZIONL Mon, May 23, 2022 26.25 26.25 26.25 26.25
605 NASDAQ ZIONL Fri, May 20, 2022 26.43 26.43 26.29 26.29
604 NASDAQ ZIONL Thu, May 19, 2022 26.08 26.34 26.05 26.18
603 NASDAQ ZIONL Wed, May 18, 2022 26.21 26.26 26.00 26.07
602 NASDAQ ZIONL Tue, May 17, 2022 26.30 26.30 26.20 26.20
601 NASDAQ ZIONL Fri, May 13, 2022 26.39 26.40 26.05 26.32
600 NASDAQ ZIONL Thu, May 12, 2022 26.30 26.50 26.28 26.50
599 NASDAQ ZIONL Wed, May 11, 2022 26.22 26.24 26.17 26.24
598 NASDAQ ZIONL Tue, May 10, 2022 26.24 26.24 26.00 26.23
597 NASDAQ ZIONL Mon, May 9, 2022 26.24 26.30 26.03 26.25
596 NASDAQ ZIONL Fri, May 6, 2022 26.30 26.30 26.13 26.13
595 NASDAQ ZIONL Thu, May 5, 2022 26.23 26.37 26.14 26.37
594 NASDAQ ZIONL Wed, May 4, 2022 26.37 26.39 26.12 26.35
593 NASDAQ ZIONL Tue, May 3, 2022 26.45 26.57 26.07 26.30
592 NASDAQ ZIONL Mon, May 2, 2022 26.36 26.36 26.29 26.36
591 NASDAQ ZIONL Fri, Apr 29, 2022 26.80 26.80 26.80 26.80
590 NASDAQ ZIONL Thu, Apr 28, 2022 26.54 26.75 26.54 26.61
589 NASDAQ ZIONL Wed, Apr 27, 2022 26.62 27.05 26.52 26.78
588 NASDAQ ZIONL Tue, Apr 26, 2022 26.59 26.78 26.50 26.78
587 NASDAQ ZIONL Mon, Apr 25, 2022 26.33 26.92 26.30 26.60
586 NASDAQ ZIONL Fri, Apr 22, 2022 26.56 26.86 26.52 26.52
585 NASDAQ ZIONL Thu, Apr 21, 2022 26.55 26.94 26.50 26.53
584 NASDAQ ZIONL Wed, Apr 20, 2022 26.50 26.80 26.50 26.80
583 NASDAQ ZIONL Tue, Apr 19, 2022 26.70 26.95 26.54 26.93
582 NASDAQ ZIONL Mon, Apr 18, 2022 26.73 26.89 26.50 26.50
581 NASDAQ ZIONL Thu, Apr 14, 2022 26.73 26.95 26.50 26.55
580 NASDAQ ZIONL Wed, Apr 13, 2022 26.73 26.83 26.73 26.73
579 NASDAQ ZIONL Tue, Apr 12, 2022 26.79 26.96 26.53 26.90
578 NASDAQ ZIONL Mon, Apr 11, 2022 26.72 26.77 26.56 26.56
577 NASDAQ ZIONL Fri, Apr 8, 2022 26.64 26.73 26.64 26.65
576 NASDAQ ZIONL Thu, Apr 7, 2022 26.58 26.58 26.58 26.58
575 NASDAQ ZIONL Wed, Apr 6, 2022 26.51 26.64 26.51 26.64
574 NASDAQ ZIONL Tue, Apr 5, 2022 26.50 26.63 26.50 26.63
573 NASDAQ ZIONL Mon, Apr 4, 2022 26.45 26.68 26.45 26.64
572 NASDAQ ZIONL Fri, Apr 1, 2022 26.70 26.70 26.70 26.70
571 NASDAQ ZIONL Thu, Mar 31, 2022 26.45 26.78 26.45 26.75
570 NASDAQ ZIONL Wed, Mar 30, 2022 26.47 26.59 26.40 26.45
569 NASDAQ ZIONL Tue, Mar 29, 2022 26.49 26.73 26.45 26.45
568 NASDAQ ZIONL Mon, Mar 28, 2022 26.50 26.64 26.42 26.45
567 NASDAQ ZIONL Fri, Mar 25, 2022 26.98 27.04 26.24 26.40
566 NASDAQ ZIONL Thu, Mar 24, 2022 26.78 26.91 26.75 26.91
565 NASDAQ ZIONL Wed, Mar 23, 2022 26.90 26.90 26.50 26.75
564 NASDAQ ZIONL Tue, Mar 22, 2022 27.00 27.00 26.51 27.00
563 NASDAQ ZIONL Mon, Mar 21, 2022 26.91 26.91 26.66 26.69
562 NASDAQ ZIONL Fri, Mar 18, 2022 26.88 27.20 26.76 27.11
561 NASDAQ ZIONL Thu, Mar 17, 2022 26.71 27.21 26.45 27.19
560 NASDAQ ZIONL Wed, Mar 16, 2022 26.44 26.71 26.36 26.71
559 NASDAQ ZIONL Tue, Mar 15, 2022 26.47 26.47 26.27 26.39
558 NASDAQ ZIONL Mon, Mar 14, 2022 26.52 26.52 26.25 26.49
557 NASDAQ ZIONL Fri, Mar 11, 2022 26.40 26.69 26.26 26.60
556 NASDAQ ZIONL Thu, Mar 10, 2022 26.39 26.40 26.16 26.40
555 NASDAQ ZIONL Wed, Mar 9, 2022 26.43 26.43 26.19 26.35
554 NASDAQ ZIONL Tue, Mar 8, 2022 26.35 26.38 26.11 26.19
553 NASDAQ ZIONL Mon, Mar 7, 2022 26.31 26.56 26.26 26.27
552 NASDAQ ZIONL Fri, Mar 4, 2022 26.34 26.57 26.26 26.32
551 NASDAQ ZIONL Thu, Mar 3, 2022 26.41 26.57 26.32 26.40
550 NASDAQ ZIONL Wed, Mar 2, 2022 26.25 26.57 26.25 26.26
549 NASDAQ ZIONL Tue, Mar 1, 2022 26.43 26.59 26.26 26.33
548 NASDAQ ZIONL Mon, Feb 28, 2022 26.55 26.60 26.30 26.59
547 NASDAQ ZIONL Fri, Feb 25, 2022 26.65 26.68 26.13 26.68
546 NASDAQ ZIONL Thu, Feb 24, 2022 26.50 26.79 26.50 26.79
545 NASDAQ ZIONL Wed, Feb 23, 2022 26.50 26.64 26.50 26.50
544 NASDAQ ZIONL Tue, Feb 22, 2022 26.71 26.71 26.50 26.54
543 NASDAQ ZIONL Fri, Feb 18, 2022 26.79 26.79 26.70 26.70
542 NASDAQ ZIONL Thu, Feb 17, 2022 26.62 26.78 26.62 26.71
541 NASDAQ ZIONL Wed, Feb 16, 2022 26.95 27.00 26.71 26.78
540 NASDAQ ZIONL Tue, Feb 15, 2022 26.99 26.99 26.39 26.80
539 NASDAQ ZIONL Mon, Feb 14, 2022 26.32 26.48 26.32 26.44
538 NASDAQ ZIONL Fri, Feb 11, 2022 26.55 26.56 26.06 26.55
537 NASDAQ ZIONL Thu, Feb 10, 2022 26.67 26.67 26.56 26.58
536 NASDAQ ZIONL Wed, Feb 9, 2022 26.65 26.70 26.52 26.52
535 NASDAQ ZIONL Tue, Feb 8, 2022 26.68 26.71 26.42 26.60
534 NASDAQ ZIONL Mon, Feb 7, 2022 26.44 26.73 26.43 26.59
533 NASDAQ ZIONL Fri, Feb 4, 2022 26.75 26.80 26.32 26.32
532 NASDAQ ZIONL Thu, Feb 3, 2022 26.90 26.90 26.81 26.83
531 NASDAQ ZIONL Wed, Feb 2, 2022 26.80 26.92 26.80 26.82
530 NASDAQ ZIONL Tue, Feb 1, 2022 26.82 26.82 26.79 26.82
529 NASDAQ ZIONL Mon, Jan 31, 2022 26.70 26.70 26.70 26.70
528 NASDAQ ZIONL Fri, Jan 28, 2022 26.92 26.92 26.68 26.77
527 NASDAQ ZIONL Thu, Jan 27, 2022 26.72 26.76 26.67 26.71
526 NASDAQ ZIONL Wed, Jan 26, 2022 26.73 26.80 26.65 26.76
525 NASDAQ ZIONL Tue, Jan 25, 2022 26.89 26.89 26.78 26.78
524 NASDAQ ZIONL Mon, Jan 24, 2022 26.70 26.92 26.70 26.86
523 NASDAQ ZIONL Fri, Jan 21, 2022 26.89 26.92 26.66 26.72
522 NASDAQ ZIONL Thu, Jan 20, 2022 26.76 26.92 26.71 26.80
521 NASDAQ ZIONL Wed, Jan 19, 2022 26.79 26.92 26.75 26.83
520 NASDAQ ZIONL Tue, Jan 18, 2022 26.75 26.79 26.75 26.79
519 NASDAQ ZIONL Fri, Jan 14, 2022 26.88 26.90 26.73 26.89
518 NASDAQ ZIONL Thu, Jan 13, 2022 26.79 26.90 26.79 26.88
517 NASDAQ ZIONL Wed, Jan 12, 2022 26.86 26.93 26.78 26.84
516 NASDAQ ZIONL Tue, Jan 11, 2022 26.83 26.98 26.80 26.85
515 NASDAQ ZIONL Mon, Jan 10, 2022 26.66 26.84 26.66 26.77
514 NASDAQ ZIONL Fri, Jan 7, 2022 26.74 26.84 26.68 26.73
513 NASDAQ ZIONL Thu, Jan 6, 2022 26.73 27.04 26.62 26.84
512 NASDAQ ZIONL Wed, Jan 5, 2022 27.05 27.05 26.81 26.92
511 NASDAQ ZIONL Tue, Jan 4, 2022 27.00 27.13 27.00 27.13
510 NASDAQ ZIONL Mon, Jan 3, 2022 27.13 27.13 27.12 27.12
509 NASDAQ ZIONL Fri, Dec 31, 2021 27.02 27.18 27.02 27.14
508 NASDAQ ZIONL Thu, Dec 30, 2021 27.08 27.09 27.02 27.09
507 NASDAQ ZIONL Wed, Dec 29, 2021 26.92 27.14 26.92 27.08
506 NASDAQ ZIONL Tue, Dec 28, 2021 27.05 27.05 26.90 26.95
505 NASDAQ ZIONL Mon, Dec 27, 2021 27.06 27.17 27.06 27.06
504 NASDAQ ZIONL Thu, Dec 23, 2021 27.14 27.24 27.02 27.05
503 NASDAQ ZIONL Wed, Dec 22, 2021 26.93 27.07 26.93 27.02
502 NASDAQ ZIONL Tue, Dec 21, 2021 27.18 27.18 26.85 26.97
501 NASDAQ ZIONL Mon, Dec 20, 2021 26.99 27.17 26.92 27.05
500 NASDAQ ZIONL Fri, Dec 17, 2021 27.00 27.13 26.95 27.09
499 NASDAQ ZIONL Thu, Dec 16, 2021 27.00 27.05 26.91 27.05
498 NASDAQ ZIONL Wed, Dec 15, 2021 27.03 27.05 26.89 27.00
497 NASDAQ ZIONL Tue, Dec 14, 2021 27.09 27.09 26.92 27.05
496 NASDAQ ZIONL Mon, Dec 13, 2021 26.98 27.00 26.83 26.99
495 NASDAQ ZIONL Fri, Dec 10, 2021 26.93 27.20 26.92 27.08
494 NASDAQ ZIONL Thu, Dec 9, 2021 27.00 27.16 26.83 27.00
493 NASDAQ ZIONL Wed, Dec 8, 2021 26.96 27.12 26.80 26.98
492 NASDAQ ZIONL Tue, Dec 7, 2021 27.06 27.25 26.93 27.24
491 NASDAQ ZIONL Mon, Dec 6, 2021 26.95 27.06 26.95 27.05
490 NASDAQ ZIONL Fri, Dec 3, 2021 27.06 27.06 26.97 26.97
489 NASDAQ ZIONL Thu, Dec 2, 2021 26.82 27.08 26.82 27.06
488 NASDAQ ZIONL Wed, Dec 1, 2021 26.88 27.00 26.68 26.91
487 NASDAQ ZIONL Tue, Nov 30, 2021 27.04 27.04 26.77 27.03
486 NASDAQ ZIONL Mon, Nov 29, 2021 27.12 27.26 27.12 27.26
485 NASDAQ ZIONL Fri, Nov 26, 2021 27.10 27.24 27.10 27.18
484 NASDAQ ZIONL Wed, Nov 24, 2021 27.19 27.29 27.18 27.27
483 NASDAQ ZIONL Tue, Nov 23, 2021 27.14 27.20 27.11 27.20
482 NASDAQ ZIONL Mon, Nov 22, 2021 27.06 27.24 27.06 27.22
481 NASDAQ ZIONL Fri, Nov 19, 2021 27.26 27.28 27.16 27.22
480 NASDAQ ZIONL Thu, Nov 18, 2021 27.22 27.28 27.16 27.20
479 NASDAQ ZIONL Wed, Nov 17, 2021 27.20 27.26 27.16 27.24
478 NASDAQ ZIONL Tue, Nov 16, 2021 27.10 27.27 27.10 27.26
477 NASDAQ ZIONL Mon, Nov 15, 2021 27.24 27.24 27.10 27.24
476 NASDAQ ZIONL Fri, Nov 12, 2021 27.26 27.26 27.16 27.25
475 NASDAQ ZIONL Thu, Nov 11, 2021 27.16 27.29 27.14 27.28
474 NASDAQ ZIONL Wed, Nov 10, 2021 27.49 27.49 27.05 27.30
473 NASDAQ ZIONL Tue, Nov 9, 2021 27.45 27.55 27.42 27.49
472 NASDAQ ZIONL Mon, Nov 8, 2021 27.47 27.50 27.40 27.47
471 NASDAQ ZIONL Fri, Nov 5, 2021 27.41 27.45 27.34 27.42
470 NASDAQ ZIONL Thu, Nov 4, 2021 27.26 27.51 27.26 27.44
469 NASDAQ ZIONL Wed, Nov 3, 2021 27.36 27.43 27.32 27.33
468 NASDAQ ZIONL Tue, Nov 2, 2021 27.23 27.29 27.22 27.29
467 NASDAQ ZIONL Mon, Nov 1, 2021 27.19 27.33 27.19 27.29
466 NASDAQ ZIONL Fri, Oct 29, 2021 27.24 27.32 27.18 27.28
465 NASDAQ ZIONL Thu, Oct 28, 2021 27.24 27.31 27.18 27.25
464 NASDAQ ZIONL Wed, Oct 27, 2021 27.20 27.29 27.16 27.25
463 NASDAQ ZIONL Tue, Oct 26, 2021 27.25 27.30 27.17 27.27
462 NASDAQ ZIONL Mon, Oct 25, 2021 27.31 27.52 27.16 27.30
461 NASDAQ ZIONL Fri, Oct 22, 2021 27.29 27.33 27.24 27.31
460 NASDAQ ZIONL Thu, Oct 21, 2021 27.16 27.40 27.16 27.28
459 NASDAQ ZIONL Wed, Oct 20, 2021 27.30 27.30 27.14 27.24
458 NASDAQ ZIONL Tue, Oct 19, 2021 27.43 27.43 27.13 27.21
457 NASDAQ ZIONL Mon, Oct 18, 2021 27.51 27.51 27.43 27.43
456 NASDAQ ZIONL Fri, Oct 15, 2021 27.58 27.58 27.31 27.38
455 NASDAQ ZIONL Thu, Oct 14, 2021 27.32 27.48 27.32 27.45
454 NASDAQ ZIONL Wed, Oct 13, 2021 27.29 27.39 27.29 27.30
453 NASDAQ ZIONL Tue, Oct 12, 2021 27.47 27.53 27.10 27.35
452 NASDAQ ZIONL Mon, Oct 11, 2021 27.50 27.55 27.48 27.55
451 NASDAQ ZIONL Fri, Oct 8, 2021 27.60 27.67 27.44 27.67
450 NASDAQ ZIONL Thu, Oct 7, 2021 27.69 28.02 27.65 27.74
449 NASDAQ ZIONL Wed, Oct 6, 2021 27.76 28.44 27.75 27.76
448 NASDAQ ZIONL Tue, Oct 5, 2021 27.75 27.93 27.75 27.93
447 NASDAQ ZIONL Mon, Oct 4, 2021 28.26 28.27 27.85 28.09
446 NASDAQ ZIONL Fri, Oct 1, 2021 28.38 28.47 28.22 28.43
445 NASDAQ ZIONL Thu, Sep 30, 2021 28.33 28.48 28.14 28.47
444 NASDAQ ZIONL Wed, Sep 29, 2021 28.20 28.25 28.20 28.25
443 NASDAQ ZIONL Tue, Sep 28, 2021 28.00 28.08 27.92 28.08
442 NASDAQ ZIONL Mon, Sep 27, 2021 28.17 28.17 27.85 27.89
441 NASDAQ ZIONL Fri, Sep 24, 2021 27.99 28.25 27.81 28.09
440 NASDAQ ZIONL Thu, Sep 23, 2021 27.94 28.55 27.82 28.55
439 NASDAQ ZIONL Wed, Sep 22, 2021 27.60 27.88 27.60 27.88
438 NASDAQ ZIONL Tue, Sep 21, 2021 27.70 27.83 27.53 27.56
437 NASDAQ ZIONL Mon, Sep 20, 2021 27.90 27.90 27.48 27.68
436 NASDAQ ZIONL Fri, Sep 17, 2021 27.90 28.03 27.77 27.90
435 NASDAQ ZIONL Thu, Sep 16, 2021 27.86 27.88 27.71 27.88
434 NASDAQ ZIONL Wed, Sep 15, 2021 27.86 27.90 27.71 27.88
433 NASDAQ ZIONL Tue, Sep 14, 2021 27.85 27.85 27.71 27.71
432 NASDAQ ZIONL Mon, Sep 13, 2021 27.78 27.80 27.75 27.80
431 NASDAQ ZIONL Fri, Sep 10, 2021 28.38 29.54 27.75 27.88
430 NASDAQ ZIONL Thu, Sep 9, 2021 28.14 29.21 28.04 28.21
429 NASDAQ ZIONL Wed, Sep 8, 2021 27.64 28.12 27.63 28.07
428 NASDAQ ZIONL Tue, Sep 7, 2021 27.63 27.65 27.49 27.61
427 NASDAQ ZIONL Fri, Sep 3, 2021 27.60 27.69 27.59 27.69
426 NASDAQ ZIONL Thu, Sep 2, 2021 27.58 27.72 27.46 27.65
425 NASDAQ ZIONL Wed, Sep 1, 2021 27.50 27.70 27.34 27.61
424 NASDAQ ZIONL Tue, Aug 31, 2021 27.54 27.54 27.41 27.54
423 NASDAQ ZIONL Mon, Aug 30, 2021 27.77 27.95 27.70 27.84
422 NASDAQ ZIONL Fri, Aug 27, 2021 27.92 27.92 27.90 27.90
421 NASDAQ ZIONL Thu, Aug 26, 2021 27.91 27.91 27.80 27.85
420 NASDAQ ZIONL Wed, Aug 25, 2021 28.00 28.00 27.80 27.87
419 NASDAQ ZIONL Tue, Aug 24, 2021 27.97 27.98 27.80 27.90
418 NASDAQ ZIONL Mon, Aug 23, 2021 27.90 27.96 27.75 27.96
417 NASDAQ ZIONL Fri, Aug 20, 2021 27.84 27.87 27.75 27.87
416 NASDAQ ZIONL Thu, Aug 19, 2021 27.70 27.90 27.70 27.80
415 NASDAQ ZIONL Wed, Aug 18, 2021 27.92 27.92 27.81 27.81
414 NASDAQ ZIONL Tue, Aug 17, 2021 27.81 27.98 27.80 27.91
413 NASDAQ ZIONL Mon, Aug 16, 2021 27.72 27.98 27.72 27.98
412 NASDAQ ZIONL Fri, Aug 13, 2021 27.71 28.00 27.71 27.97
411 NASDAQ ZIONL Thu, Aug 12, 2021 27.74 27.99 27.64 27.89
410 NASDAQ ZIONL Wed, Aug 11, 2021 27.81 27.82 27.62 27.70
409 NASDAQ ZIONL Tue, Aug 10, 2021 27.97 27.97 27.63 27.71
408 NASDAQ ZIONL Mon, Aug 9, 2021 27.87 27.87 27.75 27.82
407 NASDAQ ZIONL Fri, Aug 6, 2021 27.83 27.88 27.70 27.88
406 NASDAQ ZIONL Thu, Aug 5, 2021 27.75 27.88 27.75 27.86
405 NASDAQ ZIONL Wed, Aug 4, 2021 27.63 27.74 27.63 27.74
404 NASDAQ ZIONL Tue, Aug 3, 2021 27.67 27.67 27.60 27.67
403 NASDAQ ZIONL Mon, Aug 2, 2021 27.62 27.67 27.59 27.61
402 NASDAQ ZIONL Fri, Jul 30, 2021 27.60 27.69 27.60 27.66
401 NASDAQ ZIONL Thu, Jul 29, 2021 27.65 27.69 27.57 27.62
400 NASDAQ ZIONL Wed, Jul 28, 2021 27.65 27.65 27.57 27.63
399 NASDAQ ZIONL Tue, Jul 27, 2021 27.61 27.66 27.58 27.58
398 NASDAQ ZIONL Mon, Jul 26, 2021 27.67 27.76 27.62 27.67
397 NASDAQ ZIONL Fri, Jul 23, 2021 27.66 27.76 27.62 27.75
396 NASDAQ ZIONL Thu, Jul 22, 2021 27.60 27.66 27.60 27.66
395 NASDAQ ZIONL Wed, Jul 21, 2021 27.60 27.78 27.52 27.72
394 NASDAQ ZIONL Tue, Jul 20, 2021 27.55 27.68 27.54 27.63
393 NASDAQ ZIONL Mon, Jul 19, 2021 27.39 27.60 27.39 27.53
392 NASDAQ ZIONL Fri, Jul 16, 2021 27.65 27.65 27.54 27.55
391 NASDAQ ZIONL Thu, Jul 15, 2021 27.67 27.68 27.61 27.61
390 NASDAQ ZIONL Wed, Jul 14, 2021 27.67 27.67 27.62 27.63
389 NASDAQ ZIONL Tue, Jul 13, 2021 27.71 27.72 27.51 27.64
388 NASDAQ ZIONL Mon, Jul 12, 2021 27.57 27.75 27.57 27.69
387 NASDAQ ZIONL Fri, Jul 9, 2021 27.68 27.69 27.60 27.68
386 NASDAQ ZIONL Thu, Jul 8, 2021 27.64 27.73 27.59 27.66
385 NASDAQ ZIONL Wed, Jul 7, 2021 27.72 27.76 27.63 27.72
384 NASDAQ ZIONL Tue, Jul 6, 2021 27.65 27.80 27.64 27.73
383 NASDAQ ZIONL Fri, Jul 2, 2021 27.88 28.10 27.48 27.64
382 NASDAQ ZIONL Thu, Jul 1, 2021 28.09 28.09 27.81 27.81
381 NASDAQ ZIONL Wed, Jun 30, 2021 27.96 28.08 27.80 27.95
380 NASDAQ ZIONL Tue, Jun 29, 2021 27.90 27.96 27.75 27.95
379 NASDAQ ZIONL Mon, Jun 28, 2021 27.95 28.06 27.89 27.89
378 NASDAQ ZIONL Fri, Jun 25, 2021 27.89 27.89 27.73 27.87
377 NASDAQ ZIONL Thu, Jun 24, 2021 28.03 28.10 27.67 27.86
376 NASDAQ ZIONL Wed, Jun 23, 2021 27.80 27.86 27.80 27.86
375 NASDAQ ZIONL Tue, Jun 22, 2021 27.78 27.87 27.67 27.80
374 NASDAQ ZIONL Mon, Jun 21, 2021 27.71 27.87 27.70 27.80
373 NASDAQ ZIONL Fri, Jun 18, 2021 27.73 27.83 27.65 27.72
372 NASDAQ ZIONL Thu, Jun 17, 2021 27.72 27.82 27.65 27.76
371 NASDAQ ZIONL Wed, Jun 16, 2021 27.79 27.79 27.65 27.65
370 NASDAQ ZIONL Tue, Jun 15, 2021 27.87 27.87 27.68 27.68
369 NASDAQ ZIONL Mon, Jun 14, 2021 27.76 27.80 27.67 27.75
368 NASDAQ ZIONL Fri, Jun 11, 2021 27.66 27.85 27.66 27.82
367 NASDAQ ZIONL Thu, Jun 10, 2021 27.79 27.87 27.74 27.77
366 NASDAQ ZIONL Wed, Jun 9, 2021 27.65 27.89 27.65 27.79
365 NASDAQ ZIONL Tue, Jun 8, 2021 27.80 27.89 27.74 27.74
364 NASDAQ ZIONL Mon, Jun 7, 2021 27.85 27.85 27.71 27.80
363 NASDAQ ZIONL Fri, Jun 4, 2021 27.80 27.89 27.80 27.85
362 NASDAQ ZIONL Thu, Jun 3, 2021 27.90 27.90 27.61 27.77
361 NASDAQ ZIONL Wed, Jun 2, 2021 27.71 27.94 27.58 27.61
360 NASDAQ ZIONL Tue, Jun 1, 2021 27.79 27.79 27.57 27.57
359 NASDAQ ZIONL Fri, May 28, 2021 27.85 27.85 27.55 27.75
358 NASDAQ ZIONL Thu, May 27, 2021 28.00 28.15 27.93 27.98
357 NASDAQ ZIONL Wed, May 26, 2021 28.04 28.04 27.89 28.04
356 NASDAQ ZIONL Tue, May 25, 2021 28.10 28.10 27.90 27.90
355 NASDAQ ZIONL Mon, May 24, 2021 28.05 28.06 27.91 28.00
354 NASDAQ ZIONL Fri, May 21, 2021 28.01 28.27 27.97 27.98
353 NASDAQ ZIONL Thu, May 20, 2021 28.03 28.05 27.86 27.91
352 NASDAQ ZIONL Wed, May 19, 2021 27.98 28.08 27.85 28.00
351 NASDAQ ZIONL Tue, May 18, 2021 28.05 28.05 27.98 27.98
350 NASDAQ ZIONL Mon, May 17, 2021 27.98 28.06 27.97 27.97
349 NASDAQ ZIONL Fri, May 14, 2021 27.92 27.92 27.82 27.86
348 NASDAQ ZIONL Thu, May 13, 2021 28.06 28.06 27.72 27.80
347 NASDAQ ZIONL Wed, May 12, 2021 27.96 27.96 27.72 27.88
346 NASDAQ ZIONL Tue, May 11, 2021 27.99 27.99 27.90 27.91
345 NASDAQ ZIONL Mon, May 10, 2021 27.99 28.03 27.95 28.03
344 NASDAQ ZIONL Fri, May 7, 2021 28.17 28.17 27.91 27.99
343 NASDAQ ZIONL Thu, May 6, 2021 28.05 28.10 27.98 28.00
342 NASDAQ ZIONL Wed, May 5, 2021 28.02 28.44 28.01 28.03
341 NASDAQ ZIONL Tue, May 4, 2021 28.37 28.37 28.01 28.01
340 NASDAQ ZIONL Mon, May 3, 2021 28.17 28.28 27.90 28.15
339 NASDAQ ZIONL Fri, Apr 30, 2021 28.29 28.29 27.91 27.97
338 NASDAQ ZIONL Thu, Apr 29, 2021 28.20 28.26 28.20 28.26
337 NASDAQ ZIONL Wed, Apr 28, 2021 28.38 28.38 28.00 28.00
336 NASDAQ ZIONL Tue, Apr 27, 2021 28.06 28.32 28.06 28.32
335 NASDAQ ZIONL Mon, Apr 26, 2021 28.25 28.32 28.06 28.06
334 NASDAQ ZIONL Fri, Apr 23, 2021 28.20 28.33 28.02 28.33
333 NASDAQ ZIONL Thu, Apr 22, 2021 28.48 28.48 27.91 27.93
332 NASDAQ ZIONL Wed, Apr 21, 2021 28.18 28.60 27.96 28.45
331 NASDAQ ZIONL Tue, Apr 20, 2021 28.00 28.11 27.92 27.92
330 NASDAQ ZIONL Mon, Apr 19, 2021 28.11 28.15 28.03 28.15
329 NASDAQ ZIONL Fri, Apr 16, 2021 28.47 28.47 28.00 28.04
328 NASDAQ ZIONL Thu, Apr 15, 2021 27.99 28.60 27.95 28.09
327 NASDAQ ZIONL Wed, Apr 14, 2021 27.95 28.00 27.87 28.00
326 NASDAQ ZIONL Tue, Apr 13, 2021 27.85 27.85 27.85 27.85
325 NASDAQ ZIONL Mon, Apr 12, 2021 27.95 27.96 27.73 27.73
324 NASDAQ ZIONL Fri, Apr 9, 2021 27.69 27.97 27.69 27.75
323 NASDAQ ZIONL Thu, Apr 8, 2021 27.84 27.85 27.79 27.85
322 NASDAQ ZIONL Wed, Apr 7, 2021 27.74 27.95 27.66 27.67
321 NASDAQ ZIONL Tue, Apr 6, 2021 27.77 27.83 27.77 27.79
320 NASDAQ ZIONL Mon, Apr 5, 2021 27.82 27.99 27.72 27.72
319 NASDAQ ZIONL Thu, Apr 1, 2021 28.28 28.28 27.71 27.79
318 NASDAQ ZIONL Wed, Mar 31, 2021 28.22 28.22 27.90 28.10
317 NASDAQ ZIONL Tue, Mar 30, 2021 28.20 28.25 27.64 28.00
316 NASDAQ ZIONL Mon, Mar 29, 2021 28.14 28.14 27.91 27.91
315 NASDAQ ZIONL Fri, Mar 26, 2021 28.05 28.17 27.91 27.93
314 NASDAQ ZIONL Thu, Mar 25, 2021 28.08 28.18 27.76 27.85
313 NASDAQ ZIONL Wed, Mar 24, 2021 28.08 28.08 27.94 27.95
312 NASDAQ ZIONL Tue, Mar 23, 2021 27.85 27.99 27.85 27.98
311 NASDAQ ZIONL Mon, Mar 22, 2021 27.62 27.98 27.52 27.94
310 NASDAQ ZIONL Fri, Mar 19, 2021 27.60 27.78 27.60 27.78
309 NASDAQ ZIONL Thu, Mar 18, 2021 27.79 27.86 27.54 27.60
308 NASDAQ ZIONL Wed, Mar 17, 2021 27.98 27.98 27.52 27.70
307 NASDAQ ZIONL Tue, Mar 16, 2021 28.02 28.02 27.65 27.92
306 NASDAQ ZIONL Mon, Mar 15, 2021 27.73 28.00 27.73 27.80
305 NASDAQ ZIONL Fri, Mar 12, 2021 27.86 27.86 27.57 27.57
304 NASDAQ ZIONL Thu, Mar 11, 2021 27.93 28.18 27.85 28.10
303 NASDAQ ZIONL Wed, Mar 10, 2021 27.70 28.19 27.48 28.19
302 NASDAQ ZIONL Tue, Mar 9, 2021 28.20 28.20 27.80 27.80
301 NASDAQ ZIONL Mon, Mar 8, 2021 28.18 28.18 27.67 27.85
300 NASDAQ ZIONL Fri, Mar 5, 2021 27.80 28.20 27.54 27.83
299 NASDAQ ZIONL Thu, Mar 4, 2021 28.26 28.26 27.35 27.60
298 NASDAQ ZIONL Wed, Mar 3, 2021 27.91 28.30 27.15 27.60
297 NASDAQ ZIONL Tue, Mar 2, 2021 27.94 27.99 27.67 27.99
296 NASDAQ ZIONL Mon, Mar 1, 2021 27.60 28.07 27.60 28.07
295 NASDAQ ZIONL Fri, Feb 26, 2021 27.68 27.68 27.07 27.60
294 NASDAQ ZIONL Thu, Feb 25, 2021 27.95 28.10 27.25 27.50
293 NASDAQ ZIONL Wed, Feb 24, 2021 27.90 27.90 27.75 27.85
292 NASDAQ ZIONL Tue, Feb 23, 2021 28.09 28.14 27.80 27.84
291 NASDAQ ZIONL Mon, Feb 22, 2021 28.32 28.61 28.00 28.33
290 NASDAQ ZIONL Fri, Feb 19, 2021 28.31 28.33 28.31 28.33
289 NASDAQ ZIONL Thu, Feb 18, 2021 28.28 28.28 27.91 28.06
288 NASDAQ ZIONL Wed, Feb 17, 2021 28.45 28.84 28.00 28.28
287 NASDAQ ZIONL Tue, Feb 16, 2021 28.51 28.52 28.30 28.45
286 NASDAQ ZIONL Fri, Feb 12, 2021 28.23 28.82 28.16 28.25
285 NASDAQ ZIONL Thu, Feb 11, 2021 28.45 28.45 28.01 28.01
284 NASDAQ ZIONL Wed, Feb 10, 2021 28.49 28.73 28.09 28.26
283 NASDAQ ZIONL Tue, Feb 9, 2021 28.52 28.52 27.66 28.30
282 NASDAQ ZIONL Mon, Feb 8, 2021 28.47 28.51 28.11 28.11
281 NASDAQ ZIONL Fri, Feb 5, 2021 27.53 28.82 27.50 28.63
280 NASDAQ ZIONL Thu, Feb 4, 2021 27.25 27.92 27.25 27.65
279 NASDAQ ZIONL Wed, Feb 3, 2021 27.35 27.38 27.35 27.35
278 NASDAQ ZIONL Tue, Feb 2, 2021 27.30 27.50 27.30 27.41
277 NASDAQ ZIONL Mon, Feb 1, 2021 27.25 27.51 27.20 27.40
276 NASDAQ ZIONL Fri, Jan 29, 2021 27.43 27.65 27.21 27.23
275 NASDAQ ZIONL Thu, Jan 28, 2021 27.43 27.45 27.31 27.31
274 NASDAQ ZIONL Wed, Jan 27, 2021 27.35 27.47 27.14 27.47
273 NASDAQ ZIONL Tue, Jan 26, 2021 27.51 27.51 27.45 27.49
272 NASDAQ ZIONL Mon, Jan 25, 2021 27.60 27.73 27.36 27.62
271 NASDAQ ZIONL Fri, Jan 22, 2021 27.54 27.65 27.51 27.65
270 NASDAQ ZIONL Thu, Jan 21, 2021 27.75 27.85 27.64 27.76
269 NASDAQ ZIONL Wed, Jan 20, 2021 27.60 27.73 27.60 27.61
268 NASDAQ ZIONL Tue, Jan 19, 2021 27.56 27.77 27.56 27.56
267 NASDAQ ZIONL Fri, Jan 15, 2021 27.51 27.77 27.51 27.77
266 NASDAQ ZIONL Thu, Jan 14, 2021 27.61 27.61 27.52 27.52
265 NASDAQ ZIONL Wed, Jan 13, 2021 27.51 27.53 27.50 27.50
264 NASDAQ ZIONL Tue, Jan 12, 2021 27.45 27.69 27.31 27.58
263 NASDAQ ZIONL Mon, Jan 11, 2021 27.50 27.65 27.31 27.38
262 NASDAQ ZIONL Fri, Jan 8, 2021 27.49 27.67 27.47 27.62
261 NASDAQ ZIONL Thu, Jan 7, 2021 27.30 27.65 27.14 27.65
260 NASDAQ ZIONL Wed, Jan 6, 2021 27.63 27.69 27.11 27.40
259 NASDAQ ZIONL Tue, Jan 5, 2021 27.90 27.90 27.78 27.82
258 NASDAQ ZIONL Mon, Jan 4, 2021 27.65 27.86 27.60 27.86
257 NASDAQ ZIONL Thu, Dec 31, 2020 27.61 27.82 27.55 27.77
256 NASDAQ ZIONL Wed, Dec 30, 2020 27.68 28.03 27.67 27.72
255 NASDAQ ZIONL Tue, Dec 29, 2020 27.72 27.78 27.70 27.70
254 NASDAQ ZIONL Mon, Dec 28, 2020 27.64 27.87 27.61 27.82
253 NASDAQ ZIONL Thu, Dec 24, 2020 27.80 27.88 27.58 27.58
252 NASDAQ ZIONL Wed, Dec 23, 2020 27.88 27.95 27.62 27.80
251 NASDAQ ZIONL Tue, Dec 22, 2020 27.60 28.00 27.60 27.86
250 NASDAQ ZIONL Mon, Dec 21, 2020 27.65 28.04 27.40 27.44
249 NASDAQ ZIONL Fri, Dec 18, 2020 27.67 28.00 27.66 27.71
248 NASDAQ ZIONL Thu, Dec 17, 2020 27.60 27.90 27.60 27.65
247 NASDAQ ZIONL Wed, Dec 16, 2020 27.88 28.18 27.52 27.78
246 NASDAQ ZIONL Tue, Dec 15, 2020 28.05 28.05 27.81 27.85
245 NASDAQ ZIONL Mon, Dec 14, 2020 28.00 28.11 27.81 27.95
244 NASDAQ ZIONL Fri, Dec 11, 2020 28.18 28.18 28.01 28.10
243 NASDAQ ZIONL Thu, Dec 10, 2020 28.07 28.22 27.84 28.00
242 NASDAQ ZIONL Wed, Dec 9, 2020 28.00 28.18 28.00 28.01
241 NASDAQ ZIONL Tue, Dec 8, 2020 28.31 28.31 28.01 28.14
240 NASDAQ ZIONL Mon, Dec 7, 2020 28.06 28.14 28.00 28.01
239 NASDAQ ZIONL Fri, Dec 4, 2020 28.41 28.41 28.01 28.01
238 NASDAQ ZIONL Thu, Dec 3, 2020 28.35 28.35 28.10 28.10
237 NASDAQ ZIONL Wed, Dec 2, 2020 27.96 28.65 27.73 27.82
236 NASDAQ ZIONL Tue, Dec 1, 2020 28.15 28.32 27.89 27.89
235 NASDAQ ZIONL Mon, Nov 30, 2020 28.18 28.45 28.18 28.22
234 NASDAQ ZIONL Fri, Nov 27, 2020 28.32 28.45 28.32 28.45
233 NASDAQ ZIONL Wed, Nov 25, 2020 28.35 28.50 28.12 28.13
232 NASDAQ ZIONL Tue, Nov 24, 2020 28.37 28.45 28.26 28.45
231 NASDAQ ZIONL Mon, Nov 23, 2020 27.99 28.36 27.99 28.26
230 NASDAQ ZIONL Fri, Nov 20, 2020 28.30 28.47 28.20 28.44
229 NASDAQ ZIONL Thu, Nov 19, 2020 28.05 28.46 27.86 28.34
228 NASDAQ ZIONL Wed, Nov 18, 2020 27.70 28.42 27.70 28.35
227 NASDAQ ZIONL Tue, Nov 17, 2020 28.11 28.11 27.82 27.88
226 NASDAQ ZIONL Mon, Nov 16, 2020 27.74 29.13 27.63 28.11
225 NASDAQ ZIONL Fri, Nov 13, 2020 27.66 27.76 27.59 27.63
224 NASDAQ ZIONL Thu, Nov 12, 2020 27.71 27.78 27.60 27.72
223 NASDAQ ZIONL Wed, Nov 11, 2020 27.71 27.77 27.64 27.77
222 NASDAQ ZIONL Tue, Nov 10, 2020 27.64 27.77 27.40 27.72
221 NASDAQ ZIONL Mon, Nov 9, 2020 27.50 27.80 27.40 27.61
220 NASDAQ ZIONL Fri, Nov 6, 2020 27.72 27.72 27.30 27.47
219 NASDAQ ZIONL Thu, Nov 5, 2020 27.38 27.60 27.30 27.60
218 NASDAQ ZIONL Wed, Nov 4, 2020 27.45 27.45 27.27 27.27
217 NASDAQ ZIONL Tue, Nov 3, 2020 27.38 27.55 27.24 27.24
216 NASDAQ ZIONL Mon, Nov 2, 2020 26.96 27.46 26.96 27.46
215 NASDAQ ZIONL Fri, Oct 30, 2020 27.01 27.01 26.96 26.96
214 NASDAQ ZIONL Thu, Oct 29, 2020 27.01 27.17 27.00 27.01
213 NASDAQ ZIONL Wed, Oct 28, 2020 27.29 27.29 27.01 27.01
212 NASDAQ ZIONL Tue, Oct 27, 2020 27.50 27.50 27.31 27.31
211 NASDAQ ZIONL Mon, Oct 26, 2020 27.49 27.58 27.23 27.33
210 NASDAQ ZIONL Fri, Oct 23, 2020 27.41 27.55 27.27 27.55
209 NASDAQ ZIONL Thu, Oct 22, 2020 27.42 27.42 27.24 27.31
208 NASDAQ ZIONL Wed, Oct 21, 2020 27.60 27.75 27.28 27.28
207 NASDAQ ZIONL Tue, Oct 20, 2020 27.75 27.84 27.42 27.51
206 NASDAQ ZIONL Mon, Oct 19, 2020 27.62 27.91 27.35 27.41
205 NASDAQ ZIONL Fri, Oct 16, 2020 27.78 27.78 27.40 27.63
204 NASDAQ ZIONL Thu, Oct 15, 2020 27.40 27.73 27.40 27.51
203 NASDAQ ZIONL Wed, Oct 14, 2020 27.60 27.86 27.50 27.70
202 NASDAQ ZIONL Tue, Oct 13, 2020 27.84 27.84 27.47 27.58
201 NASDAQ ZIONL Mon, Oct 12, 2020 27.73 27.92 27.71 27.92
200 NASDAQ ZIONL Fri, Oct 9, 2020 27.78 27.78 27.64 27.64
199 NASDAQ ZIONL Thu, Oct 8, 2020 27.89 27.89 27.51 27.63
198 NASDAQ ZIONL Wed, Oct 7, 2020 27.80 27.88 27.75 27.85
197 NASDAQ ZIONL Tue, Oct 6, 2020 27.52 27.93 27.52 27.81
196 NASDAQ ZIONL Mon, Oct 5, 2020 27.75 27.89 27.65 27.66
195 NASDAQ ZIONL Fri, Oct 2, 2020 27.73 27.75 27.72 27.75
194 NASDAQ ZIONL Thu, Oct 1, 2020 27.59 27.75 27.58 27.75
193 NASDAQ ZIONL Wed, Sep 30, 2020 27.58 27.60 27.50 27.57
192 NASDAQ ZIONL Tue, Sep 29, 2020 27.71 27.71 27.39 27.61
191 NASDAQ ZIONL Mon, Sep 28, 2020 27.50 27.67 27.50 27.55
190 NASDAQ ZIONL Fri, Sep 25, 2020 27.44 27.72 27.33 27.72
189 NASDAQ ZIONL Thu, Sep 24, 2020 27.75 27.78 27.32 27.42
188 NASDAQ ZIONL Wed, Sep 23, 2020 27.40 27.86 27.40 27.86
187 NASDAQ ZIONL Tue, Sep 22, 2020 27.71 27.75 27.49 27.62
186 NASDAQ ZIONL Mon, Sep 21, 2020 27.62 27.73 27.33 27.72
185 NASDAQ ZIONL Fri, Sep 18, 2020 27.80 27.85 27.34 27.68
184 NASDAQ ZIONL Thu, Sep 17, 2020 27.80 27.84 27.61 27.66
183 NASDAQ ZIONL Wed, Sep 16, 2020 27.87 27.98 27.75 27.83
182 NASDAQ ZIONL Tue, Sep 15, 2020 27.87 27.87 27.67 27.85
181 NASDAQ ZIONL Mon, Sep 14, 2020 27.85 27.97 27.60 27.96
180 NASDAQ ZIONL Fri, Sep 11, 2020 27.83 27.94 27.35 27.68
179 NASDAQ ZIONL Thu, Sep 10, 2020 27.76 27.86 27.56 27.65
178 NASDAQ ZIONL Wed, Sep 9, 2020 27.66 27.82 27.02 27.74
177 NASDAQ ZIONL Tue, Sep 8, 2020 27.34 27.85 27.03 27.85
176 NASDAQ ZIONL Fri, Sep 4, 2020 27.56 27.56 27.24 27.50
175 NASDAQ ZIONL Thu, Sep 3, 2020 27.68 27.68 27.29 27.52
174 NASDAQ ZIONL Wed, Sep 2, 2020 27.57 27.88 27.57 27.58
173 NASDAQ ZIONL Tue, Sep 1, 2020 27.83 27.90 27.01 27.58
172 NASDAQ ZIONL Mon, Aug 31, 2020 27.75 27.92 27.44 27.91
171 NASDAQ ZIONL Fri, Aug 28, 2020 27.84 27.98 27.43 27.92
170 NASDAQ ZIONL Thu, Aug 27, 2020 27.31 27.70 27.30 27.59
169 NASDAQ ZIONL Wed, Aug 26, 2020 27.61 27.68 27.41 27.58
168 NASDAQ ZIONL Tue, Aug 25, 2020 27.67 27.67 27.44 27.61
167 NASDAQ ZIONL Mon, Aug 24, 2020 27.64 27.64 27.51 27.64
166 NASDAQ ZIONL Fri, Aug 21, 2020 27.58 27.63 27.52 27.63
165 NASDAQ ZIONL Thu, Aug 20, 2020 27.48 27.52 27.32 27.52
164 NASDAQ ZIONL Wed, Aug 19, 2020 27.28 27.50 27.15 27.48
163 NASDAQ ZIONL Tue, Aug 18, 2020 27.12 27.46 26.85 27.46
162 NASDAQ ZIONL Mon, Aug 17, 2020 27.32 27.50 27.32 27.44
161 NASDAQ ZIONL Fri, Aug 14, 2020 27.41 27.48 27.26 27.32
160 NASDAQ ZIONL Thu, Aug 13, 2020 27.41 27.48 27.24 27.43
159 NASDAQ ZIONL Wed, Aug 12, 2020 27.23 27.48 27.21 27.42
158 NASDAQ ZIONL Tue, Aug 11, 2020 27.08 27.23 27.00 27.08
157 NASDAQ ZIONL Mon, Aug 10, 2020 27.08 27.08 26.80 27.02
156 NASDAQ ZIONL Fri, Aug 7, 2020 27.09 27.12 26.96 27.08
155 NASDAQ ZIONL Thu, Aug 6, 2020 27.08 27.12 26.98 27.09
154 NASDAQ ZIONL Wed, Aug 5, 2020 27.08 27.12 26.95 27.12
153 NASDAQ ZIONL Tue, Aug 4, 2020 27.13 27.14 26.82 27.09
152 NASDAQ ZIONL Mon, Aug 3, 2020 27.24 27.24 27.00 27.13
151 NASDAQ ZIONL Fri, Jul 31, 2020 27.41 27.43 26.77 27.18
150 NASDAQ ZIONL Thu, Jul 30, 2020 27.39 27.39 27.05 27.31
149 NASDAQ ZIONL Wed, Jul 29, 2020 27.40 27.46 27.18 27.40
148 NASDAQ ZIONL Tue, Jul 28, 2020 27.05 27.47 27.01 27.38
147 NASDAQ ZIONL Mon, Jul 27, 2020 26.88 27.24 26.84 27.19
146 NASDAQ ZIONL Fri, Jul 24, 2020 26.69 26.91 26.69 26.88
145 NASDAQ ZIONL Thu, Jul 23, 2020 26.91 26.93 26.64 26.90
144 NASDAQ ZIONL Wed, Jul 22, 2020 26.76 26.91 26.71 26.91
143 NASDAQ ZIONL Tue, Jul 21, 2020 26.31 26.85 26.31 26.83
142 NASDAQ ZIONL Mon, Jul 20, 2020 26.88 26.97 26.70 26.85
141 NASDAQ ZIONL Fri, Jul 17, 2020 26.48 26.87 26.48 26.86
140 NASDAQ ZIONL Thu, Jul 16, 2020 25.95 26.62 25.95 26.58
139 NASDAQ ZIONL Wed, Jul 15, 2020 25.88 25.99 25.82 25.94
138 NASDAQ ZIONL Tue, Jul 14, 2020 25.84 25.90 25.80 25.80
137 NASDAQ ZIONL Mon, Jul 13, 2020 26.03 26.07 25.83 25.88
136 NASDAQ ZIONL Fri, Jul 10, 2020 25.85 25.95 25.85 25.90
135 NASDAQ ZIONL Thu, Jul 9, 2020 25.85 25.90 25.80 25.85
134 NASDAQ ZIONL Wed, Jul 8, 2020 25.75 25.89 25.75 25.85
133 NASDAQ ZIONL Tue, Jul 7, 2020 25.86 25.88 25.80 25.83
132 NASDAQ ZIONL Mon, Jul 6, 2020 25.99 26.05 25.80 25.88
131 NASDAQ ZIONL Thu, Jul 2, 2020 25.96 25.96 25.85 25.92
130 NASDAQ ZIONL Wed, Jul 1, 2020 25.93 25.95 25.73 25.87
129 NASDAQ ZIONL Tue, Jun 30, 2020 25.87 26.00 25.77 25.87
128 NASDAQ ZIONL Mon, Jun 29, 2020 25.71 25.86 25.71 25.86
127 NASDAQ ZIONL Fri, Jun 26, 2020 25.82 25.82 25.70 25.74
126 NASDAQ ZIONL Thu, Jun 25, 2020 25.82 25.86 25.73 25.84
125 NASDAQ ZIONL Wed, Jun 24, 2020 25.76 25.84 25.66 25.77
124 NASDAQ ZIONL Tue, Jun 23, 2020 26.04 26.04 25.77 25.85
123 NASDAQ ZIONL Mon, Jun 22, 2020 25.91 26.04 25.88 25.93
122 NASDAQ ZIONL Fri, Jun 19, 2020 26.14 26.14 25.86 26.00
121 NASDAQ ZIONL Thu, Jun 18, 2020 25.95 26.19 25.95 26.04
120 NASDAQ ZIONL Wed, Jun 17, 2020 25.92 26.10 25.90 25.97
119 NASDAQ ZIONL Tue, Jun 16, 2020 26.00 26.05 25.86 25.92
118 NASDAQ ZIONL Mon, Jun 15, 2020 25.59 25.93 25.56 25.85
117 NASDAQ ZIONL Fri, Jun 12, 2020 25.55 25.82 25.51 25.73
116 NASDAQ ZIONL Thu, Jun 11, 2020 25.80 25.96 25.35 25.48
115 NASDAQ ZIONL Wed, Jun 10, 2020 26.17 26.17 26.00 26.08
114 NASDAQ ZIONL Tue, Jun 9, 2020 26.15 26.20 26.06 26.10
113 NASDAQ ZIONL Mon, Jun 8, 2020 26.18 26.49 26.09 26.19
112 NASDAQ ZIONL Fri, Jun 5, 2020 26.15 26.20 26.07 26.09
111 NASDAQ ZIONL Thu, Jun 4, 2020 26.10 26.15 25.88 26.05
110 NASDAQ ZIONL Wed, Jun 3, 2020 26.13 26.19 26.09 26.10
109 NASDAQ ZIONL Tue, Jun 2, 2020 26.15 26.24 26.06 26.12
108 NASDAQ ZIONL Mon, Jun 1, 2020 26.04 26.20 26.02 26.13
107 NASDAQ ZIONL Fri, May 29, 2020 25.96 26.10 25.90 25.97
106 NASDAQ ZIONL Thu, May 28, 2020 26.30 26.35 26.12 26.24
105 NASDAQ ZIONL Wed, May 27, 2020 26.55 26.55 26.30 26.31
104 NASDAQ ZIONL Tue, May 26, 2020 26.50 26.74 26.42 26.45
103 NASDAQ ZIONL Fri, May 22, 2020 26.28 26.70 26.22 26.45
102 NASDAQ ZIONL Thu, May 21, 2020 26.24 26.37 26.05 26.35
101 NASDAQ ZIONL Wed, May 20, 2020 26.05 26.50 26.00 26.30
100 NASDAQ ZIONL Tue, May 19, 2020 26.05 26.05 25.73 26.00
99 NASDAQ ZIONL Mon, May 18, 2020 25.99 26.18 25.68 26.00
98 NASDAQ ZIONL Fri, May 15, 2020 25.80 25.98 25.75 25.90
97 NASDAQ ZIONL Thu, May 14, 2020 25.85 25.90 25.75 25.89
96 NASDAQ ZIONL Wed, May 13, 2020 26.02 26.02 25.72 25.94
95 NASDAQ ZIONL Tue, May 12, 2020 26.04 26.10 26.00 26.05
94 NASDAQ ZIONL Mon, May 11, 2020 26.00 26.15 26.00 26.04
93 NASDAQ ZIONL Fri, May 8, 2020 26.05 26.24 25.90 25.90
92 NASDAQ ZIONL Thu, May 7, 2020 26.03 26.05 25.69 25.91
91 NASDAQ ZIONL Wed, May 6, 2020 26.00 26.05 25.64 25.90
90 NASDAQ ZIONL Tue, May 5, 2020 26.05 26.05 25.75 26.02
89 NASDAQ ZIONL Mon, May 4, 2020 25.75 26.00 25.75 25.98
88 NASDAQ ZIONL Fri, May 1, 2020 25.75 25.86 25.50 25.86
87 NASDAQ ZIONL Thu, Apr 30, 2020 26.19 26.19 25.75 25.85
86 NASDAQ ZIONL Wed, Apr 29, 2020 26.18 26.30 26.00 26.10
85 NASDAQ ZIONL Tue, Apr 28, 2020 25.98 26.14 25.72 26.00
84 NASDAQ ZIONL Mon, Apr 27, 2020 25.36 25.89 25.35 25.62
83 NASDAQ ZIONL Fri, Apr 24, 2020 25.70 25.74 25.30 25.48
82 NASDAQ ZIONL Thu, Apr 23, 2020 25.43 25.65 25.28 25.50
81 NASDAQ ZIONL Wed, Apr 22, 2020 25.12 25.76 24.99 25.43
80 NASDAQ ZIONL Tue, Apr 21, 2020 25.92 25.94 25.01 25.15
79 NASDAQ ZIONL Mon, Apr 20, 2020 25.80 26.70 25.41 25.89
78 NASDAQ ZIONL Fri, Apr 17, 2020 26.17 27.25 26.17 26.72
77 NASDAQ ZIONL Thu, Apr 16, 2020 25.52 26.47 25.21 26.13
76 NASDAQ ZIONL Wed, Apr 15, 2020 26.26 26.26 25.36 25.36
75 NASDAQ ZIONL Tue, Apr 14, 2020 26.50 26.87 26.26 26.26
74 NASDAQ ZIONL Mon, Apr 13, 2020 25.80 27.06 25.80 26.96
73 NASDAQ ZIONL Thu, Apr 9, 2020 27.00 27.24 25.95 27.23
72 NASDAQ ZIONL Wed, Apr 8, 2020 25.50 26.96 25.50 26.96
71 NASDAQ ZIONL Tue, Apr 7, 2020 25.92 26.55 25.41 26.08
70 NASDAQ ZIONL Mon, Apr 6, 2020 25.25 26.19 25.02 26.19
69 NASDAQ ZIONL Fri, Apr 3, 2020 25.10 25.10 25.00 25.00
68 NASDAQ ZIONL Thu, Apr 2, 2020 25.74 25.75 25.51 25.67
67 NASDAQ ZIONL Wed, Apr 1, 2020 25.28 26.50 24.75 24.75
66 NASDAQ ZIONL Tue, Mar 31, 2020 25.24 26.19 25.24 26.02
65 NASDAQ ZIONL Mon, Mar 30, 2020 25.00 26.00 25.00 25.20
64 NASDAQ ZIONL Fri, Mar 27, 2020 23.03 25.34 23.03 24.90
63 NASDAQ ZIONL Thu, Mar 26, 2020 26.45 27.00 22.00 22.02
62 NASDAQ ZIONL Wed, Mar 25, 2020 24.99 25.45 24.99 25.21
61 NASDAQ ZIONL Tue, Mar 24, 2020 22.80 24.60 22.80 24.47
60 NASDAQ ZIONL Mon, Mar 23, 2020 22.25 25.31 22.25 25.31
59 NASDAQ ZIONL Fri, Mar 20, 2020 23.71 26.87 22.66 23.89
58 NASDAQ ZIONL Thu, Mar 19, 2020 22.50 23.96 20.35 23.71
57 NASDAQ ZIONL Wed, Mar 18, 2020 23.50 23.51 20.01 23.09
56 NASDAQ ZIONL Tue, Mar 17, 2020 24.10 25.99 22.50 24.50
55 NASDAQ ZIONL Mon, Mar 16, 2020 25.20 25.20 20.04 24.80
54 NASDAQ ZIONL Fri, Mar 13, 2020 26.00 28.57 26.00 26.15
53 NASDAQ ZIONL Thu, Mar 12, 2020 23.62 27.01 23.50 26.00
52 NASDAQ ZIONL Wed, Mar 11, 2020 28.90 29.03 26.10 26.50
51 NASDAQ ZIONL Tue, Mar 10, 2020 30.00 30.00 28.90 28.90
50 NASDAQ ZIONL Mon, Mar 9, 2020 30.16 30.16 30.16 30.16
49 NASDAQ ZIONL Fri, Mar 6, 2020 30.99 31.00 30.15 30.15
48 NASDAQ ZIONL Thu, Mar 5, 2020 31.63 31.63 31.40 31.40
47 NASDAQ ZIONL Wed, Mar 4, 2020 30.79 31.69 30.09 31.32
46 NASDAQ ZIONL Tue, Mar 3, 2020 30.25 30.25 29.50 29.50
45 NASDAQ ZIONL Mon, Mar 2, 2020 28.96 30.00 28.96 29.60
44 NASDAQ ZIONL Fri, Feb 28, 2020 28.88 29.84 28.50 29.15
43 NASDAQ ZIONL Thu, Feb 27, 2020 30.48 30.48 29.86 29.86
42 NASDAQ ZIONL Wed, Feb 26, 2020 29.84 30.74 29.84 30.74
41 NASDAQ ZIONL Tue, Feb 25, 2020 30.27 30.27 29.77 29.84
40 NASDAQ ZIONL Mon, Feb 24, 2020 29.82 30.01 29.82 29.90
39 NASDAQ ZIONL Fri, Feb 21, 2020 29.98 29.98 29.98 29.98
38 NASDAQ ZIONL Thu, Feb 20, 2020 31.13 31.30 30.97 31.30
37 NASDAQ ZIONL Wed, Feb 19, 2020 31.00 31.00 30.15 30.15
36 NASDAQ ZIONL Tue, Feb 18, 2020 29.83 31.35 29.83 30.13
35 NASDAQ ZIONL Fri, Feb 14, 2020 31.49 31.49 31.03 31.49
34 NASDAQ ZIONL Thu, Feb 13, 2020 30.99 30.99 29.63 30.35
33 NASDAQ ZIONL Wed, Feb 12, 2020 30.56 31.49 29.77 31.44
32 NASDAQ ZIONL Tue, Feb 11, 2020 32.23 32.23 29.54 30.78
31 NASDAQ ZIONL Mon, Feb 10, 2020 29.47 31.50 29.27 30.91
30 NASDAQ ZIONL Fri, Feb 7, 2020 30.90 30.90 30.88 30.88
29 NASDAQ ZIONL Thu, Feb 6, 2020 0.00 0.00 0.00 30.90
28 NASDAQ ZIONL Tue, Feb 4, 2020 30.20 31.30 29.91 30.90
27 NASDAQ ZIONL Mon, Feb 3, 2020 31.06 31.06 28.92 28.92
26 NASDAQ ZIONL Fri, Jan 31, 2020 30.23 30.26 29.70 30.02
25 NASDAQ ZIONL Thu, Jan 30, 2020 29.21 30.45 29.11 29.82
24 NASDAQ ZIONL Wed, Jan 29, 2020 30.17 30.73 30.05 30.30
23 NASDAQ ZIONL Tue, Jan 28, 2020 31.25 31.25 30.02 30.47
22 NASDAQ ZIONL Mon, Jan 27, 2020 30.43 31.38 30.06 30.52
21 NASDAQ ZIONL Fri, Jan 24, 2020 30.50 30.50 30.00 30.35
20 NASDAQ ZIONL Thu, Jan 23, 2020 30.14 30.40 29.95 30.40
19 NASDAQ ZIONL Wed, Jan 22, 2020 30.25 30.69 29.95 29.95
18 NASDAQ ZIONL Tue, Jan 21, 2020 30.46 30.62 30.23 30.60
17 NASDAQ ZIONL Fri, Jan 17, 2020 30.27 31.07 29.95 31.06
16 NASDAQ ZIONL Thu, Jan 16, 2020 31.78 31.78 30.09 30.67
15 NASDAQ ZIONL Wed, Jan 15, 2020 31.06 31.06 29.97 29.97
14 NASDAQ ZIONL Tue, Jan 14, 2020 31.00 31.05 30.95 30.95
13 NASDAQ ZIONL Mon, Jan 13, 2020 30.85 30.85 30.59 30.85
12 NASDAQ ZIONL Fri, Jan 10, 2020 31.03 31.03 30.60 30.60
11 NASDAQ ZIONL Thu, Jan 9, 2020 30.85 30.85 30.85 30.85
10 NASDAQ ZIONL Wed, Jan 8, 2020 31.10 31.10 30.49 30.99
9 NASDAQ ZIONL Tue, Jan 7, 2020 30.77 31.35 30.53 31.35
8 NASDAQ ZIONL Mon, Jan 6, 2020 29.70 30.96 29.70 30.88
7 NASDAQ ZIONL Fri, Jan 3, 2020 29.76 31.00 29.55 30.42
6 NASDAQ ZIONL Thu, Jan 2, 2020 29.32 31.35 29.32 31.35
5 NASDAQ ZIONL Fri, Feb 8, 2013 25.70 25.85 25.61 25.70
4 NASDAQ ZIONL Thu, Feb 7, 2013 25.38 25.95 25.38 25.65
3 NASDAQ ZIONL Wed, Feb 6, 2013 25.65 25.65 25.30 25.50
2 NASDAQ ZIONL Tue, Feb 5, 2013 25.75 25.75 25.25 25.34
1 NASDAQ ZIONL Mon, Feb 4, 2013 25.35 25.35 24.95 24.95
# 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