Z(Z)
Z
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $35.97 | $36.32 | $34.52 | $34.78 | 2.73M |
| 8/13/2026 | $33.76 | $36.22 | $33.10 | $35.92 | 4.66M |
| 8/12/2026 | $33.75 | $34.40 | $32.69 | $33.26 | 2.91M |
| 8/11/2026 | $33.09 | $34.84 | $32.50 | $34.14 | 3.48M |
| 8/10/2026 | $33.40 | $34.50 | $32.73 | $33.75 | 4.15M |
| 8/7/2026 | $33.48 | $34.63 | $32.99 | $33.61 | 4.93M |
| 8/6/2026 | $30.81 | $33.54 | $29.86 | $33.43 | 11.52M |
| 8/5/2026 | $36.32 | $36.84 | $35.83 | $36.10 | 4.76M |
| 8/4/2026 | $34.89 | $36.36 | $34.70 | $36.28 | 2.83M |
| 8/3/2026 | $34.62 | $35.53 | $34.22 | $35.12 | 3.34M |
| 7/31/2026 | $33.68 | $34.22 | $33.20 | $34.06 | 4.40M |
| 7/30/2026 | $33.21 | $33.78 | $32.11 | $33.71 | 3.34M |
| 7/29/2026 | $32.23 | $34.80 | $32.00 | $34.00 | 3.61M |
| 7/28/2026 | $32.26 | $34.00 | $32.15 | $33.67 | 2.88M |
| 7/27/2026 | $31.39 | $32.75 | $31.39 | $32.00 | 2.69M |
| 7/24/2026 | $29.70 | $31.11 | $29.58 | $30.76 | 3.81M |
| 7/23/2026 | $31.14 | $31.25 | $29.39 | $29.58 | 4.14M |
| 7/22/2026 | $32.15 | $32.28 | $31.11 | $31.36 | 2.48M |
| 7/21/2026 | $32.36 | $33.03 | $31.67 | $31.85 | 2.71M |
| 7/20/2026 | $33.89 | $33.95 | $32.60 | $33.03 | 3.48M |
| 7/17/2026 | $33.63 | $34.34 | $33.05 | $33.91 | 3.01M |
| 7/16/2026 | $34.22 | $34.40 | $33.33 | $34.08 | 2.75M |
| 7/15/2026 | $32.69 | $34.13 | $32.64 | $33.85 | 3.83M |
| 7/14/2026 | $31.82 | $32.55 | $31.50 | $31.86 | 2.72M |
| 7/13/2026 | $31.84 | $33.02 | $31.46 | $32.19 | 2.89M |
| 7/10/2026 | $33.84 | $34.46 | $32.13 | $32.19 | 2.60M |
| 7/9/2026 | $31.86 | $33.60 | $31.75 | $33.44 | 3.94M |
| 7/8/2026 | $32.33 | $32.90 | $31.36 | $32.27 | 3.79M |
| 7/7/2026 | $34.08 | $34.40 | $32.67 | $32.78 | 3.18M |
| 7/6/2026 | $33.22 | $33.81 | $32.95 | $32.96 | 4.21M |
| 7/2/2026 | $33.43 | $33.95 | $32.87 | $33.43 | 4.11M |
| 7/1/2026 | $32.04 | $33.82 | $31.76 | $33.02 | 6.27M |
| 6/30/2026 | $31.14 | $31.73 | $29.92 | $31.52 | 4.28M |
| 6/29/2026 | $31.55 | $31.55 | $30.70 | $31.38 | 3.21M |
| 6/26/2026 | $29.42 | $31.26 | $29.42 | $31.15 | 4.94M |
| 6/25/2026 | $30.54 | $30.68 | $29.23 | $29.41 | 5.28M |
| 6/24/2026 | $30.62 | $31.83 | $30.45 | $30.54 | 3.74M |
| 6/23/2026 | $30.62 | $31.11 | $30.08 | $30.50 | 3.41M |
| 6/22/2026 | $31.57 | $32.43 | $30.22 | $30.31 | 4.63M |
| 6/18/2026 | $32.09 | $32.54 | $31.48 | $32.11 | 5.40M |
| 6/17/2026 | $33.25 | $34.52 | $31.97 | $32.01 | 4.63M |
| 6/16/2026 | $32.18 | $33.35 | $31.83 | $33.26 | 6.60M |
| 6/15/2026 | $32.60 | $34.11 | $31.83 | $32.36 | 5.46M |
| 6/12/2026 | $32.10 | $32.92 | $31.50 | $32.03 | 5.52M |
| 6/11/2026 | $33.57 | $33.88 | $31.49 | $32.70 | 11.27M |
| 6/10/2026 | $35.24 | $35.67 | $33.91 | $33.93 | 4.34M |
| 6/9/2026 | $34.79 | $36.16 | $34.66 | $35.45 | 4.46M |
| 6/8/2026 | $35.11 | $35.34 | $34.16 | $34.79 | 4.06M |
| 6/5/2026 | $35.87 | $36.54 | $34.89 | $35.06 | 3.33M |
| 6/4/2026 | $36.36 | $36.99 | $35.51 | $35.92 | 4.96M |
| 6/3/2026 | $36.24 | $36.24 | $34.37 | $35.51 | 4.96M |
| 6/2/2026 | $36.03 | $37.24 | $34.95 | $36.37 | 3.91M |
| 6/1/2026 | $35.37 | $36.48 | $34.64 | $36.25 | 4.49M |
| 5/29/2026 | $35.53 | $35.77 | $34.75 | $35.00 | 19.07M |
| 5/28/2026 | $35.76 | $35.91 | $35.31 | $35.44 | 3.53M |
| 5/27/2026 | $35.79 | $37.64 | $35.70 | $36.05 | 3.39M |
| 5/26/2026 | $36.01 | $36.96 | $35.59 | $35.74 | 3.81M |
| 5/22/2026 | $36.54 | $37.12 | $35.80 | $36.34 | 2.90M |
| 5/21/2026 | $35.97 | $36.77 | $35.22 | $36.75 | 4.81M |
| 5/20/2026 | $35.74 | $36.54 | $34.70 | $36.47 | 5.50M |
| 5/19/2026 | $37.49 | $38.08 | $35.76 | $36.00 | 4.17M |
| 5/18/2026 | $37.42 | $39.33 | $36.91 | $37.17 | 4.28M |