Z(Z)
Z
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $37.23 | $38.17 | $36.76 | $37.66 | 3.08M |
| 5/14/2026 | $38.64 | $39.04 | $37.30 | $37.37 | 3.78M |
| 5/13/2026 | $39.11 | $39.64 | $37.86 | $38.53 | 3.67M |
| 5/12/2026 | $40.44 | $40.44 | $39.11 | $39.63 | 4.28M |
| 5/11/2026 | $41.45 | $41.94 | $40.28 | $40.44 | 2.85M |
| 5/8/2026 | $43.76 | $44.04 | $41.10 | $41.43 | 3.86M |
| 5/7/2026 | $42.27 | $44.72 | $41.74 | $43.68 | 7.14M |
| 5/6/2026 | $45.11 | $45.75 | $44.36 | $44.53 | 4.62M |
| 5/5/2026 | $44.42 | $44.65 | $43.15 | $43.54 | 2.87M |
| 5/4/2026 | $45.52 | $45.74 | $43.91 | $44.03 | 2.49M |
| 5/1/2026 | $44.84 | $46.22 | $44.84 | $45.28 | 2.61M |
| 4/30/2026 | $43.14 | $44.42 | $43.08 | $44.40 | 2.15M |
| 4/29/2026 | $44.80 | $44.86 | $42.98 | $43.41 | 1.94M |
| 4/28/2026 | $45.98 | $46.44 | $44.32 | $44.76 | 2.03M |
| 4/27/2026 | $45.16 | $46.33 | $45.16 | $45.59 | 1.75M |
| 4/24/2026 | $44.57 | $45.75 | $44.30 | $45.41 | 3.65M |
| 4/23/2026 | $45.78 | $46.20 | $43.64 | $44.50 | 2.55M |
| 4/22/2026 | $46.66 | $46.87 | $45.37 | $46.04 | 2.46M |
| 4/21/2026 | $47.87 | $48.44 | $46.08 | $46.17 | 3.01M |
| 4/20/2026 | $46.27 | $47.64 | $45.87 | $47.30 | 2.85M |
| 4/17/2026 | $45.47 | $47.22 | $44.76 | $46.86 | 4.53M |
| 4/16/2026 | $43.96 | $44.61 | $43.28 | $44.08 | 2.04M |
| 4/15/2026 | $41.62 | $43.70 | $41.49 | $43.50 | 2.84M |
| 4/14/2026 | $41.39 | $42.80 | $40.68 | $40.89 | 2.34M |
| 4/13/2026 | $39.41 | $40.86 | $39.28 | $40.49 | 3.24M |
| 4/10/2026 | $40.63 | $41.06 | $39.44 | $39.87 | 2.71M |
| 4/9/2026 | $41.17 | $41.17 | $39.83 | $40.63 | 4.35M |
| 4/8/2026 | $43.19 | $43.76 | $41.33 | $41.43 | 3.96M |
| 4/7/2026 | $41.50 | $41.80 | $40.45 | $40.79 | 2.29M |
| 4/6/2026 | $40.67 | $41.75 | $40.67 | $41.65 | 2.41M |
| 4/2/2026 | $39.78 | $42.21 | $39.05 | $40.60 | 3.61M |
| 4/1/2026 | $41.75 | $42.00 | $39.97 | $40.49 | 4.51M |
| 3/31/2026 | $41.58 | $42.27 | $40.06 | $41.38 | 4.74M |
| 3/30/2026 | $40.87 | $41.75 | $40.52 | $40.79 | 3.54M |