Dark

Z
Zillow Group, Inc. Class C Capital Stock
stock NASDAQ

At Close

May 9, 2025 3:59:54 PM EDT

67.92USD+0.029%(+0.02)3,246,145

67.92Bid 110.00Ask 42.08Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

66.25USD-2.430%(-1.65)0

After-hours

May 9, 2025 4:00:30 PM EDT

67.93USD-0.029%(-0.02)16,804

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	67.380	68.4400	66.4700	67.920	+0.029%	3,246,145	0.000%
2025-05-08	66.125	69.5450	64.7900	67.900	+0.029%	4,527,788	+0.029%
2025-05-07	67.420	68.6400	67.0200	67.880	+1.027%	3,669,550	+0.059%
2025-05-06	67.020	68.2850	66.8150	67.190	-1.380%	2,201,202	+1.086%
2025-05-05	68.240	69.0000	67.8400	68.130	-1.089%	1,987,070	-0.308%
2025-05-02	68.710	69.1700	67.8800	68.880	+2.302%	2,439,887	-1.394%
2025-05-01	67.780	68.6600	67.2900	67.330	0.000%	1,858,075	+0.876%
2025-04-30	66.200	67.4300	65.2400	67.330	+0.193%	3,288,368	+0.876%
2025-04-29	65.610	67.4800	65.6100	67.200	+1.926%	2,069,268	+1.071%
2025-04-28	66.090	66.6100	65.1901	65.930	-0.513%	2,210,397	+3.018%
2025-04-25	65.410	66.9490	65.0500	66.270	+0.668%	1,231,565	+2.490%
2025-04-24	64.580	66.3100	64.3850	65.830	+2.411%	1,671,288	+3.175%
2025-04-23	65.100	66.8500	64.0400	64.280	+2.471%	1,909,835	+5.663%
2025-04-22	61.580	63.6000	61.2900	62.730	+4.047%	2,436,969	+8.274%
2025-04-21	62.000	62.1750	60.0000	60.290	-3.644%	2,027,603	+12.655%
2025-04-17	62.120	63.3700	62.0800	62.570	+0.160%	1,793,920	+8.550%
2025-04-16	63.250	63.6950	61.3700	62.470	-2.528%	2,843,475	+8.724%
2025-04-15	62.460	64.3900	62.4600	64.090	+2.331%	1,941,437	+5.976%
2025-04-14	62.850	62.9100	61.4400	62.630	+2.404%	2,289,580	+8.446%
2025-04-11	61.170	61.6000	59.6000	61.160	-1.052%	3,230,095	+11.053%
2025-04-10	64.480	64.6400	60.8100	61.810	-6.434%	3,786,996	+9.885%
2025-04-09	59.880	66.2500	57.5100	66.060	+8.491%	9,023,781	+2.816%
2025-04-08	67.370	67.3700	60.0000	60.890	-4.978%	5,236,828	+11.545%
2025-04-07	63.960	68.9700	63.1800	64.080	-3.697%	6,812,516	+5.993%
2025-04-04	66.750	69.5450	64.9500	66.540	-2.875%	6,648,294	+2.074%
2025-04-03	68.405	70.0000	67.0258	68.510	-3.900%	4,246,204	-0.861%
2025-04-02	69.020	71.9200	69.0000	71.290	+2.179%	1,867,364	-4.727%
2025-04-01	68.660	70.2500	68.2000	69.770	+1.765%	2,122,791	-2.652%
2025-03-31	67.540	68.9000	66.1250	68.560	-0.262%	2,322,412	-0.933%
2025-03-28	70.960	70.9600	68.2600	68.740	-2.289%	1,988,437	-1.193%
2025-03-27	70.840	71.7300	70.1100	70.350	-1.636%	2,054,257	-3.454%
2025-03-26	73.750	74.3600	71.3300	71.520	-2.773%	2,355,752	-5.034%
2025-03-25	73.860	74.4900	72.7100	73.560	-0.122%	2,660,026	-7.667%
2025-03-24	72.440	74.1750	71.9800	73.650	+3.368%	2,351,801	-7.780%
2025-03-21	70.260	71.7000	69.5000	71.250	+0.437%	3,935,938	-4.674%
2025-03-20	69.820	73.6300	69.6600	70.940	+0.524%	3,611,179	-4.257%
2025-03-19	69.250	71.8200	68.5100	70.570	+1.408%	3,067,643	-3.755%
2025-03-18	70.280	70.7000	69.3100	69.590	-1.903%	2,285,005	-2.400%
2025-03-17	70.580	71.7950	69.7100	70.940	+0.510%	2,523,510	-4.257%
2025-03-14	69.900	71.2300	69.3100	70.580	+3.232%	2,196,559	-3.769%
2025-03-13	71.540	71.9400	68.2400	68.370	-4.618%	2,179,238	-0.658%
2025-03-12	72.000	72.4484	70.3800	71.680	+2.152%	2,557,149	-5.246%
2025-03-11	72.870	73.1100	69.5500	70.170	-2.892%	3,899,227	-3.206%
2025-03-10	73.005	74.3400	70.4500	72.260	-4.367%	3,163,677	-6.006%
2025-03-07	74.100	76.4600	72.0000	75.560	+2.012%	2,871,500	-10.111%
2025-03-06	75.650	76.7800	73.5700	74.070	-3.693%	3,011,839	-8.303%
2025-03-05	74.240	77.2050	74.1500	76.910	+3.332%	2,192,390	-11.689%
2025-03-04	73.110	76.1300	71.3700	74.430	+0.202%	3,456,794	-8.746%
2025-03-03	76.880	78.0400	73.6600	74.280	-3.105%	3,149,276	-8.562%
2025-02-28	76.020	77.1200	74.9200	76.660	+0.445%	2,828,186	-11.401%
2025-02-27	79.000	79.6700	76.0450	76.320	-2.566%	2,133,043	-11.006%
2025-02-26	77.940	79.0776	77.4800	78.330	+1.280%	2,129,273	-13.290%
2025-02-25	74.840	77.6200	74.3800	77.340	+2.914%	2,614,924	-12.180%
2025-02-24	74.900	76.6100	74.0380	75.150	+0.320%	2,127,244	-9.621%
2025-02-21	78.660	78.6600	74.3800	74.910	-4.378%	2,979,422	-9.331%
2025-02-20	79.620	80.5000	76.9050	78.340	-1.866%	2,168,724	-13.301%
2025-02-19	80.090	82.1800	79.6100	79.830	-0.931%	2,507,723	-14.919%
2025-02-18	79.970	81.5100	79.6500	80.580	+0.763%	1,988,795	-15.711%
2025-02-14	78.700	80.0800	77.4400	79.970	+1.601%	2,448,301	-15.068%
2025-02-13	77.440	78.9500	76.7450	78.710	+0.639%	5,704,782	-13.709%
2025-02-12	76.255	80.1600	71.6000	78.210	-9.395%	15,228,454	-13.157%
2025-02-11	87.650	89.3900	85.8001	86.320	-1.876%	4,427,781	-21.316%
2025-02-10	87.890	88.7600	87.3200	87.970	+0.744%	2,511,999	-22.792%
2025-02-07	86.980	88.1500	85.6000	87.320	+0.368%	2,432,952	-22.217%
2025-02-06	86.570	87.9550	85.9400	87.000	+1.281%	1,562,542	-21.931%
2025-02-05	84.890	86.0000	84.5320	85.900	+1.717%	1,916,186	-20.931%
2025-02-04	81.920	84.8400	81.9200	84.450	+2.662%	1,852,419	-19.574%
2025-02-03	81.800	82.7178	80.5127	82.260	+0.049%	3,296,170	-17.433%
2025-01-31	83.360	84.2750	81.8900	82.220	-2.026%	1,885,090	-17.392%
2025-01-30	83.990	85.0000	83.6900	83.920	+1.475%	2,191,869	-19.066%
2025-01-29	84.320	84.4200	81.7000	82.700	-1.735%	2,069,103	-17.872%
2025-01-28	80.930	84.9800	80.9300	84.160	+3.569%	2,201,613	-19.297%
2025-01-27	78.800	81.3100	78.5300	81.260	+1.575%	1,856,554	-16.416%
2025-01-24	79.990	80.7450	79.6900	80.000	+0.113%	1,329,732	-15.100%
2025-01-23	78.480	80.0300	78.3000	79.910	+1.037%	1,780,305	-15.004%
2025-01-22	78.260	79.7900	78.2300	79.090	+1.294%	1,663,388	-14.123%
2025-01-21	78.970	79.0800	77.5800	78.080	+0.283%	2,457,631	-13.012%
2025-01-17	77.970	78.5400	76.9600	77.860	+1.751%	2,637,085	-12.767%
2025-01-16	75.080	77.0400	74.6400	76.520	+1.593%	2,049,463	-11.239%
2025-01-15	75.470	77.3300	74.7450	75.320	+4.844%	4,082,235	-9.825%
2025-01-14	71.550	72.5700	70.8862	71.840	+1.426%	2,067,220	-5.457%
2025-01-13	70.450	70.9400	69.0900	70.830	-0.562%	3,411,599	-4.108%
2025-01-10	69.680	71.4500	69.0200	71.230	+0.225%	2,259,510	-4.647%
2025-01-08	72.360	72.4100	70.3400	71.070	-2.269%	3,834,242	-4.432%
2025-01-07	75.720	75.9315	72.2600	72.720	-3.631%	2,121,372	-6.601%
2025-01-06	75.240	76.2900	74.9000	75.460	+1.099%	1,501,010	-9.992%
2025-01-03	73.610	74.6800	72.8300	74.640	+2.051%	2,149,355	-9.003%
2025-01-02	74.710	74.7100	72.2200	73.140	-1.229%	2,113,050	-7.137%
2024-12-31	75.210	75.4250	73.8500	74.050	-0.751%	2,963,175	-8.278%
2024-12-30	75.250	75.4200	74.2800	74.610	-2.061%	1,706,992	-8.967%
2024-12-27	76.540	76.8800	75.5300	76.180	-1.052%	1,317,979	-10.843%
2024-12-26	76.340	77.5300	75.8675	76.990	-0.285%	932,678	-11.781%
2024-12-24	76.910	77.2551	75.9700	77.210	+0.678%	749,991	-12.032%
2024-12-23	77.000	77.7700	75.8300	76.690	-0.519%	1,394,198	-11.436%
2024-12-20	74.530	77.9000	74.1300	77.090	+3.213%	3,803,182	-11.895%
2024-12-19	76.370	77.2100	74.6200	74.690	-1.034%	3,420,297	-9.064%
2024-12-18	81.280	81.6100	75.0700	75.470	-6.562%	2,531,318	-10.004%
2024-12-17	81.730	82.9900	80.2113	80.770	-1.066%	1,962,416	-15.909%
2024-12-16	80.660	81.7800	80.3200	81.640	+2.139%	3,335,534	-16.805%
2024-12-13	80.330	81.0500	79.4800	79.930	-0.498%	2,098,852	-15.026%
2024-12-12	81.250	82.1600	79.9000	80.330	-1.881%	2,768,830	-15.449%
2024-12-11	82.370	83.1300	81.7500	81.870	-0.183%	2,203,531	-17.039%
2024-12-10	81.330	83.2453	81.3300	82.020	-0.024%	2,143,720	-17.191%
2024-12-09	82.320	83.2700	81.8700	82.040	-0.219%	2,244,130	-17.211%
2024-12-06	82.190	83.7500	81.9600	82.220	+1.132%	2,439,400	-17.392%
2024-12-05	82.720	83.4900	81.1900	81.300	-1.443%	1,688,565	-16.458%
2024-12-04	83.820	84.2400	81.8300	82.490	-1.763%	3,104,183	-17.663%
2024-12-03	83.500	84.7000	82.7700	83.970	+0.323%	2,616,187	-19.114%
2024-12-02	84.510	84.9000	83.2200	83.700	-1.192%	2,163,462	-18.853%
2024-11-29	86.260	86.8800	84.5800	84.710	-0.866%	1,354,153	-19.821%
2024-11-27	84.750	85.9900	84.1750	85.450	+0.707%	2,111,243	-20.515%
2024-11-26	82.670	85.7500	82.5700	84.850	+0.605%	2,347,200	-19.953%
2024-11-25	84.970	86.3699	83.3200	84.340	+0.680%	4,125,088	-19.469%
2024-11-22	81.880	84.7500	81.6770	83.770	+1.972%	3,339,771	-18.921%
2024-11-21	78.130	82.6784	77.3000	82.150	+5.483%	5,308,599	-17.322%
2024-11-20	75.350	78.3299	75.3400	77.880	+3.495%	4,062,172	-12.789%
2024-11-19	73.000	75.4200	72.7650	75.250	+2.632%	3,423,075	-9.741%
2024-11-18	72.590	73.4300	72.2000	73.320	+0.383%	1,905,268	-7.365%
2024-11-15	73.050	73.9000	72.0200	73.040	-1.709%	2,928,104	-7.010%
2024-11-14	74.000	75.2000	73.6000	74.310	-0.482%	2,611,624	-8.599%
2024-11-13	75.064	75.8569	72.9000	74.670	+0.430%	3,033,688	-9.040%
2024-11-12	75.500	76.6900	73.9600	74.350	-1.900%	3,136,222	-8.648%
2024-11-11	74.120	75.9200	73.3500	75.790	+2.571%	3,101,642	-10.384%
2024-11-08	72.080	74.5500	69.6500	73.890	+1.735%	4,956,553	-8.080%
2024-11-07	68.545	74.0500	67.9350	72.630	+23.773%	11,594,400	-6.485%
2024-11-06	61.170	62.7700	57.5100	58.680	-6.561%	6,995,293	+15.746%
2024-11-05	60.330	62.8200	60.3050	62.800	+3.613%	2,602,386	+8.153%
2024-11-04	59.830	62.7400	59.7927	60.610	+1.355%	2,882,452	+12.061%
2024-11-01	60.510	61.5000	59.4400	59.800	-0.483%	2,758,405	+13.579%
2024-10-31	59.580	60.5800	59.2400	60.090	+0.687%	2,736,875	+13.030%
2024-10-30	58.720	60.3300	58.7100	59.680	+2.332%	2,821,415	+13.807%
2024-10-29	59.109	59.1090	57.0008	58.320	-2.459%	3,326,280	+16.461%
2024-10-28	60.390	60.7300	59.6200	59.790	+0.235%	2,076,738	+13.598%
2024-10-25	60.335	61.1000	59.5500	59.650	-0.234%	2,803,249	+13.864%
2024-10-24	59.810	60.9600	59.5400	59.790	+0.386%	1,805,763	+13.598%
2024-10-23	60.570	61.4800	59.5000	59.560	-1.830%	2,576,068	+14.036%
2024-10-22	63.000	64.0300	60.5700	60.670	-3.607%	2,472,343	+11.950%
2024-10-21	63.520	64.8200	61.4900	62.940	-1.209%	2,434,803	+7.912%
2024-10-18	62.600	64.1000	61.8200	63.710	+1.724%	2,028,600	+6.608%
2024-10-17	62.960	63.3600	61.1230	62.630	-1.510%	2,551,513	+8.446%
2024-10-16	63.760	64.3400	63.1600	63.590	+0.331%	1,906,747	+6.809%
2024-10-15	63.050	64.1900	62.4700	63.380	+0.956%	3,617,379	+7.163%
2024-10-14	62.790	63.0900	61.9000	62.780	+0.048%	1,819,271	+8.187%
2024-10-11	60.490	62.8100	60.4850	62.750	+3.548%	2,424,020	+8.239%
2024-10-10	59.380	60.9100	59.1900	60.600	+0.298%	2,552,676	+12.079%
2024-10-09	61.830	62.4200	59.8300	60.420	-2.955%	7,627,448	+12.413%
2024-10-08	60.930	63.4500	60.9300	62.260	+2.469%	2,722,550	+9.091%
2024-10-07	62.280	62.3950	60.0400	60.760	-3.218%	3,456,595	+11.784%
2024-10-04	63.970	64.9858	62.2100	62.780	-1.552%	3,410,498	+8.187%
2024-10-03	63.010	63.8350	62.4300	63.770	+0.330%	2,528,573	+6.508%
2024-10-02	64.270	64.4200	63.0200	63.560	-1.686%	2,041,527	+6.860%
2024-10-01	64.110	65.2954	63.0000	64.650	+1.253%	2,246,920	+5.058%
2024-09-30	65.100	66.0100	63.2600	63.850	-2.489%	3,332,001	+6.374%
2024-09-27	66.460	66.8000	64.8400	65.480	-0.076%	1,755,264	+3.726%
2024-09-26	67.220	67.2600	65.3400	65.530	-1.191%	3,133,071	+3.647%
2024-09-25	67.030	67.4352	65.7500	66.320	-1.398%	2,797,852	+2.413%
2024-09-24	65.490	67.3400	65.2434	67.260	+2.656%	2,144,514	+0.981%
2024-09-23	67.930	67.9300	65.3500	65.520	-2.340%	2,955,738	+3.663%
2024-09-20	68.450	68.4999	66.2000	67.090	-1.106%	5,120,830	+1.237%
2024-09-19	66.820	68.7300	66.1500	67.840	+4.193%	4,967,568	+0.118%
2024-09-18	63.090	67.6000	61.9200	65.110	+3.662%	7,547,129	+4.316%
2024-09-17	63.330	64.2400	61.9200	62.810	+0.351%	4,523,810	+8.136%
2024-09-16	61.060	63.0500	60.3550	62.590	+4.771%	5,602,169	+8.516%
2024-09-13	57.070	60.1800	56.8200	59.740	+5.473%	5,742,658	+13.693%
2024-09-12	56.110	56.8200	55.4600	56.640	+1.215%	2,139,389	+19.915%
2024-09-11	55.680	56.2900	53.9000	55.960	-0.392%	2,677,592	+21.372%
2024-09-10	54.230	56.2600	53.6750	56.180	+3.883%	3,137,314	+20.897%
2024-09-09	53.440	54.4400	53.0340	54.080	+1.425%	2,160,180	+25.592%
2024-09-06	54.150	55.4200	52.8600	53.320	-0.541%	2,489,950	+27.382%
2024-09-05	54.090	54.7900	53.4450	53.610	-0.427%	1,751,238	+26.693%
2024-09-04	53.560	54.7000	53.0900	53.840	-0.315%	2,127,517	+26.152%
2024-09-03	54.870	56.2600	53.5200	54.010	-2.333%	2,960,262	+25.754%
2024-08-30	56.300	56.4000	54.6005	55.300	-1.020%	2,882,046	+22.821%
2024-08-29	56.780	56.9525	55.7900	55.870	-0.869%	2,308,284	+21.568%
2024-08-28	56.890	57.1100	55.7300	56.360	-1.675%	2,434,578	+20.511%
2024-08-27	56.740	57.5400	55.7000	57.320	-0.365%	3,219,929	+18.493%
2024-08-26	56.560	58.2900	56.5600	57.530	+2.094%	5,353,102	+18.060%
2024-08-23	53.980	57.0800	53.8100	56.350	+5.189%	5,366,495	+20.532%
2024-08-22	55.000	55.2950	53.4500	53.570	-2.155%	3,486,428	+26.787%
2024-08-21	55.130	55.2900	53.9301	54.750	+0.256%	2,980,244	+24.055%
2024-08-20	55.595	56.5200	54.2200	54.610	-1.781%	3,541,117	+24.373%
2024-08-19	53.550	55.7200	53.3401	55.600	+3.731%	3,550,725	+22.158%
2024-08-16	52.540	53.6850	52.4500	53.600	+0.506%	3,222,895	+26.716%
2024-08-15	53.720	54.1900	52.6000	53.330	-0.541%	3,224,010	+27.358%
2024-08-14	53.750	54.1300	51.9400	53.620	+0.393%	3,762,604	+26.669%
2024-08-13	51.770	53.5900	51.1600	53.410	+4.643%	3,337,530	+27.167%
2024-08-12	52.000	52.0300	50.5900	51.040	-1.695%	3,360,432	+33.072%
2024-08-09	49.820	52.0400	49.6300	51.920	+5.101%	5,822,708	+30.817%
2024-08-08	48.330	50.4050	46.7500	49.400	+18.267%	12,980,812	+37.490%
2024-08-07	42.490	43.8000	41.6700	41.770	-1.509%	7,181,976	+62.605%
2024-08-06	43.140	43.4800	42.3700	42.410	-0.981%	3,238,150	+60.151%
2024-08-05	42.620	43.6500	41.7500	42.830	-3.449%	5,547,312	+58.580%
2024-08-02	44.740	44.8450	43.4950	44.360	-2.634%	5,587,045	+53.111%
2024-08-01	49.500	49.5400	45.1150	45.560	-6.448%	3,825,572	+49.078%
2024-07-31	49.700	50.8000	48.6000	48.700	-1.117%	3,936,844	+39.466%
2024-07-30	49.380	49.4600	48.2804	49.250	+0.224%	2,725,384	+37.909%
2024-07-29	49.500	50.2700	48.8877	49.140	-0.304%	2,095,768	+38.217%
2024-07-26	49.690	50.4600	48.5800	49.290	+1.692%	2,576,700	+37.797%
2024-07-25	47.410	49.4300	47.1400	48.470	+2.042%	3,433,281	+40.128%
2024-07-24	50.880	51.4200	47.3620	47.500	-7.317%	4,362,066	+42.989%
2024-07-23	51.140	52.3200	50.9800	51.250	-0.582%	3,801,122	+32.527%
2024-07-22	50.700	51.6900	50.4150	51.550	+2.261%	2,678,323	+31.756%
2024-07-19	50.920	51.1400	50.0500	50.410	-1.099%	2,717,743	+34.735%
2024-07-18	52.500	53.6150	50.5000	50.970	-3.319%	3,265,193	+33.255%
2024-07-17	53.030	54.2750	52.6800	52.720	-2.407%	4,022,585	+28.832%
2024-07-16	52.000	54.0750	51.8800	54.020	+4.609%	5,249,713	+25.731%
2024-07-15	50.360	51.9300	49.7110	51.640	+2.705%	2,955,610	+31.526%
2024-07-12	49.940	50.8200	49.0400	50.280	+1.781%	3,693,630	+35.084%
2024-07-11	48.640	49.8200	48.3650	49.400	+4.329%	4,062,679	+37.490%
2024-07-10	48.390	48.5600	46.3690	47.350	-1.231%	2,463,742	+43.442%
2024-07-09	46.850	48.0600	46.1750	47.940	+2.305%	2,845,447	+41.677%
2024-07-08	46.320	47.1900	45.2500	46.860	+1.363%	2,982,433	+44.942%
2024-07-05	45.800	46.5000	45.4200	46.230	+0.939%	1,740,776	+46.918%
2024-07-03	44.900	46.6200	44.6700	45.800	+2.164%	1,903,513	+48.297%
2024-07-02	45.890	45.8900	44.6200	44.830	-1.775%	3,185,179	+51.506%
2024-07-01	46.270	46.2700	44.6835	45.640	-1.617%	3,917,380	+48.817%
2024-06-28	47.100	47.7400	45.9700	46.390	-0.876%	3,558,409	+46.411%
2024-06-27	46.500	47.1000	46.3000	46.800	+0.645%	2,611,731	+45.128%
2024-06-26	45.570	46.6700	45.4100	46.500	+1.109%	3,600,259	+46.065%
2024-06-25	46.930	47.4000	45.6400	45.990	-2.191%	4,407,736	+47.684%
2024-06-24	48.910	49.5500	46.7711	47.020	-3.864%	4,016,225	+44.449%
2024-06-21	48.820	49.0967	48.4501	48.910	+0.164%	5,372,218	+38.867%
2024-06-20	49.000	49.4500	47.8150	48.830	-0.388%	3,004,956	+39.095%
2024-06-18	47.000	49.1600	46.8000	49.020	+4.721%	4,627,951	+38.556%
2024-06-17	47.790	48.0000	46.7800	46.810	-2.479%	2,852,758	+45.097%
2024-06-14	48.720	48.8700	47.4600	48.000	-1.031%	3,643,371	+41.500%
2024-06-13	48.420	48.9300	47.6000	48.500	-0.021%	6,255,996	+40.041%
2024-06-12	45.520	48.8300	45.5000	48.510	+13.315%	14,069,848	+40.012%
2024-06-11	43.330	43.4200	42.4300	42.810	-1.586%	3,727,645	+58.655%
2024-06-10	42.200	44.2200	42.2000	43.500	+2.041%	4,878,663	+56.138%
2024-06-07	41.720	42.7600	41.2900	42.630	-0.117%	4,288,954	+59.324%
2024-06-06	42.570	43.0300	42.3200	42.680	-0.257%	1,582,430	+59.138%
2024-06-05	41.960	42.9280	41.7700	42.790	+2.075%	2,239,297	+58.729%
2024-06-04	41.620	42.8700	41.5500	41.920	+0.503%	4,188,192	+62.023%
2024-06-03	41.160	41.7700	40.6100	41.710	+1.856%	3,691,884	+62.839%
2024-05-31	39.850	41.0000	39.4800	40.950	+4.438%	5,105,289	+65.861%
2024-05-30	39.390	39.8200	39.2000	39.210	-0.153%	2,744,445	+73.221%
2024-05-29	39.050	39.9500	39.0500	39.270	-1.232%	2,845,130	+72.956%
2024-05-28	40.000	40.5600	39.5350	39.760	+0.227%	2,042,122	+70.825%
2024-05-24	40.150	40.5850	39.6250	39.670	-0.527%	1,795,229	+71.213%
2024-05-23	41.550	41.7600	39.8600	39.880	-3.950%	3,802,180	+70.311%
2024-05-22	42.100	42.2800	41.2300	41.520	-1.914%	2,895,900	+63.584%
2024-05-21	42.900	42.9000	42.3000	42.330	-1.946%	2,100,620	+60.454%
2024-05-20	44.000	44.3600	43.1350	43.170	-2.109%	1,726,430	+57.331%
2024-05-17	44.790	44.9650	43.8100	44.100	-1.453%	2,848,824	+54.014%
2024-05-16	45.000	45.0299	44.3900	44.750	-0.842%	2,933,407	+51.777%
2024-05-15	46.000	46.0500	43.8400	45.130	+0.962%	5,521,782	+50.499%
2024-05-14	43.430	45.7700	43.3400	44.700	+4.342%	5,487,071	+51.946%
2024-05-13	42.700	43.4300	42.4400	42.840	+1.133%	1,941,580	+58.543%
2024-05-10	43.090	43.2300	42.1700	42.360	-1.671%	2,695,054	+60.340%
2024-05-09	41.860	43.1350	41.7500	43.080	+3.433%	3,001,005	+57.660%
2024-05-08	42.750	43.0700	41.6150	41.650	-3.409%	3,133,955	+63.073%
2024-05-07	41.860	43.4900	41.8088	43.120	+3.405%	6,647,094	+57.514%
2024-05-06	41.080	41.8100	40.7600	41.700	+2.482%	4,469,762	+62.878%
2024-05-03	41.265	42.4050	40.5000	40.690	+2.134%	5,348,047	+66.921%
2024-05-02	40.220	40.2600	38.4501	39.840	-4.894%	11,119,078	+70.482%
2024-05-01	42.590	43.4100	41.6300	41.890	-1.597%	5,594,443	+62.139%
2024-04-30	43.370	43.7816	42.5400	42.570	-2.474%	2,966,388	+59.549%
2024-04-29	43.880	44.4500	43.3500	43.650	-0.046%	2,618,634	+55.601%
2024-04-26	43.010	44.2450	42.6700	43.670	+1.676%	2,996,757	+55.530%
2024-04-25	42.210	43.5200	42.0900	42.950	-1.105%	2,620,411	+58.137%
2024-04-24	43.640	44.7300	43.2400	43.430	-0.458%	2,662,489	+56.390%
2024-04-23	42.540	44.0300	42.3700	43.630	+3.291%	3,372,841	+55.673%
2024-04-22	42.140	42.4000	41.2000	42.240	+1.004%	3,771,088	+60.795%
2024-04-19	41.650	42.3200	41.5000	41.820	+0.024%	3,732,196	+62.410%
2024-04-18	42.720	42.8800	41.7650	41.810	-1.716%	3,291,073	+62.449%
2024-04-17	43.630	43.8800	42.5100	42.540	-1.823%	2,930,583	+59.661%
2024-04-16	43.060	43.4200	42.3437	43.330	+0.417%	4,466,545	+56.751%
2024-04-15	44.850	44.8500	43.0219	43.150	-2.859%	3,183,608	+57.404%
2024-04-12	45.080	45.2500	44.3100	44.420	-1.856%	2,302,201	+52.904%
2024-04-11	45.520	45.8900	44.6900	45.260	+0.288%	2,648,258	+50.066%
2024-04-10	46.180	46.4700	44.9200	45.130	-5.960%	4,127,380	+50.499%
2024-04-09	47.958	48.1550	47.2172	47.990	+0.608%	2,332,207	+41.529%
2024-04-08	47.520	47.9299	46.3600	47.700	+1.017%	2,017,303	+42.390%
2024-04-05	46.380	47.3900	45.2600	47.220	+0.854%	3,958,197	+43.837%
2024-04-04	47.190	48.0850	46.5900	46.820	+0.171%	2,294,628	+45.066%
2024-04-03	46.860	47.1550	46.4300	46.740	-0.256%	2,422,399	+45.315%
2024-04-02	47.450	47.4500	46.2300	46.860	-2.820%	5,055,726	+44.942%
2024-04-01	48.930	49.9500	47.8200	48.220	-1.148%	2,891,322	+40.854%
2024-03-28	50.170	50.7300	48.7000	48.780	-3.176%	4,895,668	+39.237%
2024-03-27	49.530	50.4600	49.2810	50.380	+3.027%	2,450,032	+34.815%
2024-03-26	49.620	50.4200	48.8200	48.900	-0.831%	2,646,514	+38.896%
2024-03-25	50.940	51.4600	48.9150	49.310	-2.990%	3,954,157	+37.741%
2024-03-22	50.990	52.1200	50.2900	50.830	-0.820%	3,487,623	+33.622%
2024-03-21	49.660	51.5400	49.2200	51.250	+4.741%	8,711,424	+32.527%
2024-03-20	47.910	49.4600	47.5700	48.930	+1.620%	3,864,305	+38.811%
2024-03-19	47.820	49.5700	47.5300	48.150	+1.007%	6,886,594	+41.059%
2024-03-18	48.000	48.9400	45.1600	47.670	-0.084%	13,035,471	+42.480%
2024-03-15	54.600	55.4800	46.2700	47.710	-13.490%	23,332,686	+42.360%
2024-03-14	55.850	56.4800	54.4700	55.150	-1.483%	2,636,317	+23.155%
2024-03-13	56.390	58.4300	55.8400	55.980	-1.008%	3,230,226	+21.329%
2024-03-12	57.290	57.5899	56.0401	56.550	-0.667%	1,924,290	+20.106%
2024-03-11	57.640	57.7750	56.4700	56.930	-1.641%	2,152,248	+19.304%
2024-03-08	56.480	58.6800	56.1900	57.880	+3.468%	2,713,161	+17.346%
2024-03-07	57.000	57.0000	55.2366	55.940	-0.480%	2,177,890	+21.416%
2024-03-06	55.030	56.9289	54.7600	56.210	+3.157%	3,285,775	+20.833%
2024-03-05	56.050	56.5000	53.6000	54.490	-4.970%	4,489,060	+24.647%
2024-03-04	57.780	58.1400	56.5600	57.340	+0.420%	3,046,087	+18.451%
2024-03-01	56.250	57.5100	55.9100	57.100	+1.692%	2,916,405	+18.949%
2024-02-29	56.110	57.3299	55.2400	56.150	+1.647%	3,179,699	+20.962%
2024-02-28	54.050	55.9400	53.9500	55.240	+0.729%	2,438,635	+22.954%
2024-02-27	54.220	55.1500	53.5300	54.840	+2.180%	3,544,970	+23.851%
2024-02-26	53.390	54.6000	53.3300	53.670	+0.262%	4,780,585	+26.551%
2024-02-23	53.390	53.8400	52.9100	53.530	+0.582%	2,633,063	+26.882%
2024-02-22	54.160	54.4900	53.1100	53.220	-1.041%	2,615,935	+27.621%
2024-02-21	52.810	53.9500	52.7600	53.780	+0.486%	3,536,867	+26.292%
2024-02-20	54.050	54.4900	53.0300	53.520	-2.336%	4,810,068	+26.906%
2024-02-16	56.050	56.3700	54.5000	54.800	-5.387%	5,721,348	+23.942%
2024-02-15	58.690	58.9600	56.6000	57.920	-0.241%	5,400,399	+17.265%
2024-02-14	57.400	61.1300	56.8100	58.060	+7.758%	11,344,445	+16.982%
2024-02-13	53.000	54.4700	52.6000	53.880	-2.884%	4,880,802	+26.058%
2024-02-12	55.350	56.5700	55.0200	55.480	+0.965%	4,991,372	+22.422%
2024-02-09	56.050	56.2163	53.8750	54.950	-2.363%	4,125,334	+23.603%
2024-02-08	57.250	57.4900	56.1500	56.280	-1.694%	2,544,772	+20.682%
2024-02-07	57.610	57.6500	56.1600	57.250	+0.333%	2,121,181	+18.638%
2024-02-06	56.090	57.2700	55.8150	57.060	+1.729%	2,360,356	+19.033%
2024-02-05	56.800	57.2900	55.2400	56.090	-2.706%	3,419,207	+21.091%
2024-02-02	57.210	58.0300	55.8225	57.650	-1.217%	2,755,974	+17.814%
2024-02-01	57.360	58.8400	57.3600	58.360	+2.674%	5,661,880	+16.381%
2024-01-31	57.000	59.4000	56.5550	56.840	-1.062%	3,442,199	+19.493%
2024-01-30	58.540	58.8100	57.2600	57.450	-1.644%	2,163,975	+18.225%
2024-01-29	56.690	58.4900	56.5400	58.410	+3.289%	3,244,838	+16.281%
2024-01-26	55.810	57.5177	55.7500	56.550	+2.650%	2,735,529	+20.106%
2024-01-25	54.540	55.4400	54.4800	55.090	+1.380%	3,117,048	+23.289%
2024-01-24	55.800	56.2900	54.1900	54.340	-0.930%	2,248,595	+24.991%
2024-01-23	56.120	56.3400	53.8500	54.850	-1.225%	2,335,865	+23.829%
2024-01-22	55.120	56.7800	54.9100	55.530	+2.096%	3,097,715	+22.312%
2024-01-19	52.510	54.4600	52.0200	54.390	+3.521%	3,145,698	+24.876%
2024-01-18	52.370	52.7350	51.6800	52.540	+1.194%	2,004,004	+29.273%
2024-01-17	51.440	52.0400	50.6000	51.920	-1.029%	3,869,604	+30.817%
2024-01-16	52.620	52.8800	51.5300	52.460	-1.944%	3,210,959	+29.470%
2024-01-12	54.690	54.9900	53.4000	53.500	-1.273%	1,676,270	+26.953%
2024-01-11	54.130	54.6000	51.9500	54.190	-0.751%	3,013,260	+25.337%
2024-01-10	54.460	55.1300	53.8000	54.600	-1.515%	3,403,976	+24.396%
2024-01-09	55.150	55.9100	54.9600	55.440	-0.413%	1,380,356	+22.511%
2024-01-08	54.100	56.0500	54.1000	55.670	+3.649%	2,234,499	+22.005%
2024-01-05	53.620	55.1700	53.3450	53.710	-0.831%	3,605,997	+26.457%
2024-01-04	54.720	54.9900	53.9100	54.160	-1.937%	3,334,665	+25.406%
2024-01-03	56.120	56.2300	54.5800	55.230	-3.528%	4,799,851	+22.977%
2024-01-02	56.900	58.4700	56.4100	57.250	-1.054%	5,229,330	+18.638%
2023-12-29	58.700	59.4750	57.7200	57.860	-1.682%	3,185,548	+17.387%
2023-12-28	59.100	59.2300	58.4200	58.850	-1.043%	2,872,764	+15.412%
2023-12-27	59.000	59.6843	58.5700	59.470	+1.346%	2,038,035	+14.209%
2023-12-26	59.100	59.1000	58.3100	58.680	-0.187%	2,753,785	+15.746%
2023-12-22	59.040	59.2900	58.4000	58.790	+0.068%	2,631,477	+15.530%
2023-12-21	58.490	59.8595	58.3200	58.750	+3.324%	7,965,408	+15.609%
2023-12-20	57.610	59.2000	56.2600	56.860	-1.711%	5,021,790	+19.451%
2023-12-19	56.750	58.7800	56.7300	57.850	+2.808%	5,269,440	+17.407%
2023-12-18	55.790	56.6200	55.0500	56.270	+0.842%	5,971,423	+20.704%
2023-12-15	55.380	56.0800	54.3600	55.800	+0.414%	8,314,933	+21.720%
2023-12-14	53.720	56.0500	53.4715	55.570	+6.865%	12,986,240	+22.224%
2023-12-13	47.400	52.2500	47.3500	52.000	+10.030%	8,333,668	+30.615%
2023-12-12	46.810	47.6200	45.7300	47.260	+3.754%	6,350,293	+43.716%
2023-12-11	45.990	46.2300	45.0700	45.550	-1.853%	2,267,141	+49.111%
2023-12-08	46.020	46.9800	45.7300	46.410	-0.685%	2,533,359	+46.348%
2023-12-07	45.090	46.8200	44.7600	46.730	+3.637%	3,349,582	+45.346%
2023-12-06	44.570	45.7650	44.3100	45.090	+1.806%	2,685,921	+50.632%
2023-12-05	43.820	44.6400	43.4200	44.290	+0.454%	2,222,241	+53.353%
2023-12-04	43.220	44.4100	43.1001	44.090	+1.684%	3,486,128	+54.049%
2023-12-01	40.870	43.6180	40.8500	43.360	+5.911%	3,639,377	+56.642%
2023-11-30	42.420	42.5000	40.6700	40.940	-3.192%	3,801,143	+65.901%
2023-11-29	42.370	43.9400	42.0700	42.290	+0.883%	3,203,300	+60.605%
2023-11-28	40.900	42.0300	40.3700	41.920	+1.995%	3,471,568	+62.023%
2023-11-27	39.970	41.3300	39.8000	41.100	+2.724%	3,874,861	+65.255%
2023-11-24	39.490	40.5550	39.4900	40.010	+0.629%	1,091,411	+69.758%
2023-11-22	38.700	40.0300	38.6500	39.760	+3.704%	4,364,582	+70.825%
2023-11-21	38.530	38.5800	37.6300	38.340	-0.905%	3,682,044	+77.152%
2023-11-20	39.090	39.4400	38.3400	38.690	-1.023%	2,732,609	+75.549%
2023-11-17	40.770	40.8600	38.4201	39.090	-3.979%	3,841,737	+73.753%
2023-11-16	40.370	40.8700	39.7700	40.710	+0.419%	3,160,407	+66.839%