Price alert —
Loading…
Sign in to get a one-time email the moment Z crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.63 | $34.34 | $33.05 | $33.90 | 3.0M |
| 2026-07-16 | $34.22 | $34.40 | $33.33 | $34.08 | 2.7M |
| 2026-07-15 | $32.69 | $34.12 | $32.64 | $33.85 | 3.8M |
| 2026-07-14 | $31.82 | $32.55 | $31.50 | $31.86 | 2.7M |
| 2026-07-13 | $31.84 | $33.02 | $31.46 | $32.19 | 2.9M |
| 2026-07-10 | $33.84 | $34.46 | $32.12 | $32.19 | 2.6M |
| 2026-07-09 | $31.86 | $33.60 | $31.75 | $33.44 | 3.9M |
| 2026-07-08 | $32.33 | $32.90 | $31.36 | $32.27 | 3.8M |
| 2026-07-07 | $34.08 | $34.40 | $32.67 | $32.78 | 3.2M |
| 2026-07-06 | $33.22 | $33.81 | $32.95 | $32.96 | 4.2M |
| 2026-07-02 | $33.43 | $33.95 | $32.87 | $33.43 | 4.1M |
| 2026-07-01 | $32.04 | $33.82 | $31.76 | $33.02 | 6.3M |
| 2026-06-30 | $31.14 | $31.73 | $29.92 | $31.52 | 4.3M |
| 2026-06-29 | $31.55 | $31.55 | $30.69 | $31.38 | 3.2M |
| 2026-06-26 | $29.42 | $31.26 | $29.42 | $31.15 | 4.9M |
| 2026-06-25 | $30.54 | $30.68 | $29.23 | $29.41 | 5.3M |
| 2026-06-24 | $30.62 | $31.83 | $30.45 | $30.54 | 3.7M |
| 2026-06-23 | $30.62 | $31.11 | $30.08 | $30.50 | 3.4M |
| 2026-06-22 | $31.57 | $32.43 | $30.22 | $30.31 | 4.6M |
| 2026-06-18 | $32.09 | $32.54 | $31.48 | $32.11 | 5.4M |
| 2026-06-17 | $33.25 | $34.52 | $31.97 | $32.01 | 4.6M |
| 2026-06-16 | $32.18 | $33.35 | $31.83 | $33.26 | 6.6M |
| 2026-06-15 | $32.60 | $34.11 | $31.83 | $32.36 | 5.5M |
| 2026-06-12 | $32.10 | $32.92 | $31.50 | $32.03 | 5.5M |
| 2026-06-11 | $33.57 | $33.88 | $31.49 | $32.70 | 11.3M |
| 2026-06-10 | $35.24 | $35.67 | $33.91 | $33.93 | 4.3M |
| 2026-06-09 | $34.79 | $36.16 | $34.65 | $35.45 | 4.5M |
| 2026-06-08 | $35.11 | $35.34 | $34.16 | $34.79 | 4.1M |
| 2026-06-05 | $35.87 | $36.54 | $34.89 | $35.06 | 3.3M |
| 2026-06-04 | $36.36 | $36.99 | $35.51 | $35.92 | 5.0M |
| 2026-06-03 | $36.24 | $36.24 | $34.37 | $35.51 | 5.0M |
| 2026-06-02 | $36.03 | $37.24 | $34.95 | $36.37 | 3.9M |
| 2026-06-01 | $35.37 | $36.47 | $34.64 | $36.25 | 4.5M |
| 2026-05-29 | $35.53 | $35.77 | $34.75 | $35.00 | 19.1M |
| 2026-05-28 | $35.76 | $35.91 | $35.31 | $35.44 | 3.5M |
| 2026-05-27 | $35.79 | $37.64 | $35.70 | $36.05 | 3.4M |
| 2026-05-26 | $36.01 | $36.96 | $35.59 | $35.74 | 3.8M |
| 2026-05-22 | $36.54 | $37.12 | $35.80 | $36.34 | 2.9M |
| 2026-05-21 | $35.97 | $36.77 | $35.22 | $36.75 | 4.8M |
| 2026-05-20 | $35.74 | $36.54 | $34.70 | $36.47 | 5.5M |
| 2026-05-19 | $37.49 | $38.08 | $35.76 | $36.00 | 4.2M |
| 2026-05-18 | $37.42 | $39.33 | $36.91 | $37.17 | 4.3M |
| 2026-05-15 | $37.23 | $38.17 | $36.76 | $37.66 | 3.1M |
| 2026-05-14 | $38.63 | $39.04 | $37.30 | $37.37 | 3.8M |
| 2026-05-13 | $39.11 | $39.64 | $37.86 | $38.53 | 3.7M |
| 2026-05-12 | $40.44 | $40.44 | $39.11 | $39.63 | 4.3M |
| 2026-05-11 | $41.45 | $41.94 | $40.28 | $40.44 | 2.8M |
| 2026-05-08 | $43.76 | $44.03 | $41.10 | $41.43 | 3.9M |
| 2026-05-07 | $42.27 | $44.72 | $41.74 | $43.68 | 7.1M |
| 2026-05-06 | $45.11 | $45.75 | $44.36 | $44.53 | 4.6M |
| 2026-05-05 | $44.42 | $44.65 | $43.15 | $43.54 | 2.9M |
| 2026-05-04 | $45.52 | $45.74 | $43.91 | $44.03 | 2.5M |
| 2026-05-01 | $44.84 | $46.22 | $44.84 | $45.28 | 2.6M |
| 2026-04-30 | $43.14 | $44.42 | $43.08 | $44.40 | 2.2M |
| 2026-04-29 | $44.80 | $44.85 | $42.97 | $43.41 | 1.9M |
| 2026-04-28 | $45.98 | $46.44 | $44.32 | $44.76 | 2.0M |
| 2026-04-27 | $45.16 | $46.33 | $45.16 | $45.59 | 1.8M |
| 2026-04-24 | $44.57 | $45.75 | $44.30 | $45.41 | 3.7M |
| 2026-04-23 | $45.78 | $46.20 | $43.64 | $44.50 | 2.5M |
| 2026-04-22 | $46.66 | $46.87 | $45.37 | $46.04 | 2.5M |
| 2026-04-21 | $47.87 | $48.44 | $46.08 | $46.17 | 3.0M |
| 2026-04-20 | $46.27 | $47.64 | $45.87 | $47.30 | 2.9M |
| 2026-04-17 | $45.47 | $47.22 | $44.76 | $46.86 | 4.5M |
| 2026-04-16 | $43.96 | $44.61 | $43.28 | $44.08 | 2.0M |
| 2026-04-15 | $41.62 | $43.70 | $41.49 | $43.50 | 2.8M |
| 2026-04-14 | $41.38 | $42.80 | $40.68 | $40.89 | 2.3M |
| 2026-04-13 | $39.41 | $40.86 | $39.28 | $40.49 | 3.2M |
| 2026-04-10 | $40.63 | $41.06 | $39.44 | $39.87 | 2.7M |
| 2026-04-09 | $41.17 | $41.17 | $39.83 | $40.63 | 4.4M |
| 2026-04-08 | $43.19 | $43.76 | $41.33 | $41.43 | 4.0M |
| 2026-04-07 | $41.50 | $41.80 | $40.45 | $40.79 | 2.3M |
| 2026-04-06 | $40.67 | $41.75 | $40.67 | $41.65 | 2.4M |
| 2026-04-02 | $39.78 | $42.21 | $39.05 | $40.60 | 3.6M |
| 2026-04-01 | $41.75 | $42.00 | $39.97 | $40.49 | 4.5M |
| 2026-03-31 | $41.58 | $42.27 | $40.06 | $41.38 | 4.7M |
| 2026-03-30 | $40.87 | $41.75 | $40.52 | $40.79 | 3.5M |
| 2026-03-27 | $41.29 | $41.57 | $40.08 | $40.44 | 4.3M |
| 2026-03-26 | $43.15 | $44.64 | $41.86 | $41.86 | 3.0M |
| 2026-03-25 | $45.97 | $46.44 | $42.43 | $43.60 | 3.9M |
| 2026-03-24 | $44.31 | $45.49 | $43.06 | $45.31 | 5.7M |
| 2026-03-23 | $44.57 | $45.62 | $44.06 | $44.82 | 2.8M |
| 2026-03-20 | $45.30 | $45.54 | $43.64 | $43.95 | 5.9M |
| 2026-03-19 | $45.58 | $46.41 | $44.62 | $45.54 | 4.3M |
| 2026-03-18 | $44.57 | $46.49 | $44.23 | $46.27 | 5.7M |
| 2026-03-17 | $42.71 | $45.26 | $42.43 | $45.23 | 6.0M |
| 2026-03-16 | $43.06 | $43.70 | $42.29 | $42.36 | 3.7M |
| 2026-03-13 | $41.98 | $43.92 | $41.87 | $42.90 | 3.0M |
| 2026-03-12 | $44.23 | $45.50 | $41.13 | $41.25 | 4.6M |
| 2026-03-11 | $44.04 | $45.12 | $43.43 | $44.90 | 3.3M |
| 2026-03-10 | $45.14 | $45.40 | $43.27 | $44.06 | 3.4M |
| 2026-03-09 | $44.82 | $45.35 | $43.60 | $45.25 | 5.6M |
| 2026-03-06 | $45.94 | $46.02 | $44.64 | $45.91 | 3.7M |
| 2026-03-05 | $46.50 | $49.12 | $46.16 | $46.66 | 4.9M |
| 2026-03-04 | $45.00 | $46.80 | $45.00 | $45.82 | 3.7M |
| 2026-03-03 | $42.85 | $46.29 | $42.35 | $45.23 | 5.7M |
| 2026-03-02 | $43.10 | $44.27 | $42.67 | $43.54 | 4.0M |
| 2026-02-27 | $45.42 | $46.25 | $44.26 | $44.62 | 7.9M |
| 2026-02-26 | $45.74 | $47.31 | $45.65 | $46.65 | 3.7M |
| 2026-02-25 | $43.43 | $45.53 | $42.69 | $45.31 | 4.7M |
| 2026-02-24 | $42.55 | $43.83 | $41.91 | $43.73 | 4.9M |
| 2026-02-23 | $44.86 | $45.76 | $42.59 | $42.83 | 4.5M |
| 2026-02-20 | $45.52 | $47.31 | $44.97 | $45.46 | 5.1M |
| 2026-02-19 | $44.61 | $45.60 | $44.36 | $45.55 | 4.9M |
| 2026-02-18 | $43.73 | $45.24 | $43.51 | $44.98 | 6.7M |
| 2026-02-17 | $43.95 | $44.86 | $42.69 | $43.97 | 6.2M |
| 2026-02-13 | $44.31 | $45.29 | $42.50 | $43.45 | 10.8M |
| 2026-02-12 | $45.67 | $46.88 | $43.36 | $43.82 | 9.5M |
| 2026-02-11 | $52.03 | $53.00 | $44.02 | $45.66 | 17.3M |
| 2026-02-10 | $54.32 | $56.25 | $54.32 | $54.71 | 5.1M |
| 2026-02-09 | $54.63 | $55.25 | $54.12 | $54.28 | 4.0M |
| 2026-02-06 | $54.16 | $58.16 | $53.73 | $54.97 | 7.9M |
| 2026-02-05 | $56.53 | $57.71 | $53.61 | $54.01 | 5.0M |
| 2026-02-04 | $58.78 | $59.04 | $55.83 | $56.54 | 8.7M |
| 2026-02-03 | $62.52 | $62.78 | $58.72 | $58.94 | 5.5M |
| 2026-02-02 | $63.03 | $64.25 | $62.32 | $62.52 | 3.0M |
| 2026-01-30 | $65.82 | $65.82 | $62.66 | $63.03 | 2.4M |
| 2026-01-29 | $66.47 | $67.02 | $64.67 | $66.16 | 2.4M |
| 2026-01-28 | $67.17 | $67.39 | $65.82 | $65.98 | 1.9M |
| 2026-01-27 | $69.93 | $70.49 | $66.43 | $66.62 | 1.8M |
| 2026-01-26 | $68.61 | $69.85 | $68.02 | $69.57 | 2.4M |
| 2026-01-23 | $68.52 | $69.00 | $66.82 | $68.00 | 2.5M |
| 2026-01-22 | $65.73 | $68.77 | $65.00 | $68.59 | 3.2M |
| 2026-01-21 | $66.83 | $66.87 | $63.81 | $64.92 | 4.7M |
| 2026-01-20 | $67.10 | $67.44 | $65.32 | $65.88 | 3.3M |