Dark

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

At Close

Dec 31, 2025 3:59:57 PM EST

68.24USD-1.622%(-1.12)2,233,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 8:01:30 AM EST

69.06USD-0.433%(-0.30)0

After-hours

Dec 31, 2025 4:42:30 PM EST

68.24USD+0.007%(0.00)116,198

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	69.1400	69.3875	68.1600	68.2200	-1.644%	2,233,617	0.000%
2025-12-30	69.8100	70.1000	69.0500	69.3600	-0.716%	1,617,985	-1.644%
2025-12-29	69.8100	70.3900	69.1850	69.8600	+0.072%	1,313,121	-2.348%
2025-12-26	69.1700	70.0000	69.1700	69.8100	+0.794%	1,158,996	-2.278%
2025-12-24	68.6600	70.2450	68.6600	69.2600	+0.771%	930,783	-1.502%
2025-12-23	68.2900	69.0000	68.0467	68.7300	+0.087%	1,063,935	-0.742%
2025-12-22	68.8700	70.3500	68.1350	68.6700	-0.421%	2,311,869	-0.655%
2025-12-19	67.8700	69.3000	67.4200	68.9600	+2.148%	3,782,711	-1.073%
2025-12-18	69.9600	70.3650	66.7500	67.5100	-1.832%	4,564,880	+1.052%
2025-12-17	69.8700	70.8400	68.7100	68.7700	-1.855%	3,088,382	-0.800%
2025-12-16	68.3300	71.4600	68.3300	70.0700	+2.471%	3,688,450	-2.640%
2025-12-15	68.8700	69.7100	65.0700	68.3800	-8.473%	11,068,166	-0.234%
2025-12-12	75.8900	76.3400	73.9600	74.7100	-1.412%	1,987,844	-8.687%
2025-12-11	75.8100	77.0700	75.2900	75.7800	+0.331%	2,940,809	-9.976%
2025-12-10	74.4600	76.1500	73.5600	75.5300	+1.260%	1,875,501	-9.678%
2025-12-09	72.2300	74.8900	72.0235	74.5900	+2.727%	1,358,341	-8.540%
2025-12-08	73.9300	74.2000	72.0000	72.6100	-1.931%	1,570,434	-6.046%
2025-12-05	75.3800	75.8600	73.5600	74.0400	-1.960%	1,847,383	-7.861%
2025-12-04	75.8450	76.3100	74.3900	75.5200	-0.645%	1,211,740	-9.666%
2025-12-03	72.5100	76.3900	72.2012	76.0100	+5.438%	2,665,261	-10.249%
2025-12-02	74.0000	74.2300	71.9400	72.0900	-1.958%	1,767,992	-5.368%
2025-12-01	73.2900	74.3700	72.5150	73.5300	-1.143%	1,265,970	-7.222%
2025-11-28	74.3000	74.5200	73.7400	74.3800	-0.081%	1,198,366	-8.282%
2025-11-26	73.8300	74.9800	73.3500	74.4400	+0.486%	1,119,884	-8.356%
2025-11-25	72.2500	74.1700	71.7347	74.0800	+3.147%	2,058,373	-7.910%
2025-11-24	71.1000	72.1300	70.7200	71.8200	+0.913%	2,645,506	-5.013%
2025-11-21	67.5100	71.4600	67.5100	71.1700	+6.208%	3,914,417	-4.145%
2025-11-20	69.1100	69.8916	66.8800	67.0100	-1.774%	3,409,894	+1.806%
2025-11-19	67.4100	68.9900	67.4100	68.2200	+1.337%	2,008,387	0.000%
2025-11-18	67.9900	68.6000	66.8600	67.3200	-1.622%	2,375,252	+1.337%
2025-11-17	68.3900	69.6500	67.4900	68.4300	-0.538%	2,274,310	-0.307%
2025-11-14	69.3000	70.3271	68.5300	68.8000	-2.231%	3,767,889	-0.843%
2025-11-13	71.3000	72.1000	70.1500	70.3700	-2.305%	5,833,313	-3.055%
2025-11-12	73.8800	74.0400	70.3600	72.0300	-2.767%	3,858,227	-5.289%
2025-11-11	72.9600	74.3100	72.5800	74.0800	+1.410%	1,666,059	-7.910%
2025-11-10	73.4600	74.2100	72.1800	73.0500	+0.068%	2,141,653	-6.612%
2025-11-07	72.0600	73.3000	71.3900	73.0000	+0.968%	2,369,930	-6.548%
2025-11-06	73.0100	73.4950	71.4850	72.3000	-1.000%	2,987,113	-5.643%
2025-11-05	73.1700	74.1000	72.6000	73.0300	0.000%	2,259,675	-6.586%
2025-11-04	73.9500	74.2200	72.8950	73.0300	-2.196%	2,184,549	-6.586%
2025-11-03	74.4100	76.8000	73.5800	74.6700	-0.413%	3,785,890	-8.638%
2025-10-31	72.0500	75.4100	69.8300	74.9800	+4.545%	6,285,176	-9.016%
2025-10-30	71.4700	73.7350	71.2701	71.7200	+0.280%	4,046,014	-4.880%
2025-10-29	74.8700	74.8700	71.4300	71.5200	-5.547%	3,886,027	-4.614%
2025-10-28	76.7100	76.9300	75.1700	75.7200	-1.355%	1,910,361	-9.905%
2025-10-27	76.9450	78.1000	76.4100	76.7600	-0.467%	2,228,896	-11.126%
2025-10-24	79.0000	79.4000	77.0900	77.1200	-1.179%	2,412,932	-11.540%
2025-10-23	77.2000	78.2100	76.0000	78.0400	+0.866%	1,849,161	-12.583%
2025-10-22	76.9300	77.7697	75.7200	77.3700	+0.052%	2,226,478	-11.826%
2025-10-21	74.2300	77.9100	74.1500	77.3300	+3.576%	3,142,912	-11.781%
2025-10-20	73.5100	74.8050	73.3039	74.6600	+2.330%	2,329,537	-8.626%
2025-10-17	72.6900	73.1500	71.2850	72.9600	-1.419%	1,933,004	-6.497%
2025-10-16	73.4600	75.2794	73.4200	74.0100	+1.107%	3,144,303	-7.823%
2025-10-15	72.8400	73.4400	71.7500	73.2000	+1.231%	2,470,130	-6.803%
2025-10-14	69.2300	72.8700	69.2000	72.3100	+3.655%	2,250,194	-5.656%
2025-10-13	70.1800	70.4988	69.0000	69.7600	+0.100%	1,445,060	-2.208%
2025-10-10	71.4900	71.5700	69.3600	69.6900	-1.596%	2,585,567	-2.109%
2025-10-09	71.7000	71.7000	69.9139	70.8200	-0.896%	2,224,456	-3.671%
2025-10-08	72.6600	72.9200	71.0100	71.4600	-1.746%	2,660,144	-4.534%
2025-10-07	73.9800	74.1000	71.4700	72.7300	-1.716%	3,141,927	-6.201%
2025-10-06	76.7000	76.8700	72.9900	74.0000	-3.633%	4,508,828	-7.811%
2025-10-03	76.9400	78.1100	76.5400	76.7900	+2.592%	2,512,754	-11.160%
2025-10-02	73.7800	75.0600	73.2300	74.8500	+1.864%	2,636,679	-8.858%
2025-10-01	76.9700	77.0900	73.0400	73.4800	-4.633%	5,770,424	-7.158%
2025-09-30	80.8300	81.5600	74.4700	77.0500	-4.333%	5,509,830	-11.460%
2025-09-29	80.1400	80.9000	79.0000	80.5400	+1.327%	2,057,730	-15.297%
2025-09-26	77.9200	79.7300	77.5500	79.4850	+2.232%	2,156,218	-14.172%
2025-09-25	78.1300	78.8600	77.5300	77.7500	-1.582%	2,842,995	-12.257%
2025-09-24	79.1300	80.9600	78.6500	79.0000	-0.290%	3,022,664	-13.646%
2025-09-23	81.6100	81.9000	78.9500	79.2300	-2.233%	4,508,585	-13.896%
2025-09-22	84.8500	85.0000	80.7800	81.0400	-6.571%	5,493,829	-15.819%
2025-09-19	90.6400	90.6400	86.5600	86.7400	-3.601%	4,524,899	-21.351%
2025-09-18	90.2000	91.1300	88.9500	89.9800	-0.376%	2,562,733	-24.183%
2025-09-17	91.1650	93.8800	90.0401	90.3200	+1.999%	5,188,779	-24.469%
2025-09-16	87.1100	89.2200	87.0000	88.5500	+1.641%	2,653,754	-22.959%
2025-09-15	88.3600	88.4950	86.2400	87.1200	-0.752%	1,601,030	-21.694%
2025-09-12	88.8000	89.0615	87.7000	87.7800	-1.669%	1,733,279	-22.283%
2025-09-11	85.9200	89.8800	84.7800	89.2700	+4.154%	3,462,750	-23.580%
2025-09-10	88.2400	88.9200	85.4800	85.7100	-1.697%	1,950,435	-20.406%
2025-09-09	89.6300	89.6300	87.1200	87.1900	-3.014%	1,882,865	-21.757%
2025-09-08	88.0600	91.9300	87.7550	89.9000	+2.287%	4,223,693	-24.116%
2025-09-05	85.4000	88.3420	85.3900	87.8900	+5.006%	2,839,241	-22.380%
2025-09-04	84.0000	84.6400	82.9300	83.7000	+0.240%	2,072,952	-18.495%
2025-09-03	82.2400	84.3300	81.7050	83.5000	+2.066%	1,694,391	-18.299%
2025-09-02	82.5000	82.8950	81.1700	81.8100	-2.965%	2,582,100	-16.612%
2025-08-29	85.5300	85.7000	84.1250	84.3100	-1.161%	1,070,290	-19.084%
2025-08-28	84.3800	85.3400	83.2800	85.3000	+1.318%	1,256,776	-20.023%
2025-08-27	85.6950	86.6700	84.1200	84.1900	-1.739%	1,934,821	-18.969%
2025-08-26	87.0000	88.1300	84.8900	85.6800	-1.449%	2,988,821	-20.378%
2025-08-25	87.1200	89.1200	86.9100	86.9400	-0.572%	4,244,055	-21.532%
2025-08-22	82.0200	87.5500	81.5400	87.4400	+7.420%	5,447,227	-21.981%
2025-08-21	80.6000	82.2200	80.0800	81.4000	+0.370%	1,938,284	-16.192%
2025-08-20	83.2300	83.4450	80.5600	81.1000	-2.874%	1,989,010	-15.882%
2025-08-19	84.4600	85.6000	83.2200	83.5000	-1.183%	2,145,258	-18.299%
2025-08-18	84.6300	85.2026	83.7902	84.5000	-0.717%	1,551,338	-19.266%
2025-08-15	85.3500	86.1699	84.8000	85.1100	-0.188%	2,393,064	-19.845%
2025-08-14	83.4250	85.7800	83.0200	85.2700	+0.507%	4,300,732	-19.995%
2025-08-13	81.0000	84.8600	79.8401	84.8400	+5.825%	4,995,923	-19.590%
2025-08-12	80.3500	81.2800	79.7000	80.1700	+0.970%	3,728,479	-14.906%
2025-08-11	80.7100	81.4800	78.4000	79.4000	-1.878%	2,569,206	-14.081%
2025-08-08	83.9100	83.9100	80.7300	80.9200	-4.384%	2,975,391	-15.695%
2025-08-07	82.6900	88.0650	82.3600	84.6300	-0.640%	4,602,540	-19.390%
2025-08-06	82.5500	85.5200	81.9550	85.1750	+3.255%	6,198,894	-19.906%
2025-08-05	83.8100	85.0800	82.3450	82.4900	-1.387%	3,493,589	-17.299%
2025-08-04	81.1700	83.6800	80.5800	83.6500	+4.302%	2,716,662	-18.446%
2025-08-01	79.1700	80.2800	77.9300	80.2000	+0.817%	2,186,934	-14.938%
2025-07-31	78.9300	80.1700	78.0000	79.5500	+0.658%	1,630,502	-14.243%
2025-07-30	79.6200	80.6350	78.7700	79.0300	-1.015%	1,277,243	-13.678%
2025-07-29	81.9800	82.1100	79.5850	79.8400	-2.420%	2,355,326	-14.554%
2025-07-28	81.5000	81.9200	80.9119	81.8200	+0.813%	1,642,031	-16.622%
2025-07-25	80.5300	81.2600	79.7901	81.1600	+0.945%	1,929,274	-15.944%
2025-07-24	79.9200	80.7700	79.1600	80.4000	-0.199%	2,373,232	-15.149%
2025-07-23	80.7200	81.5700	79.7300	80.5600	+0.474%	1,986,714	-15.318%
2025-07-22	77.6400	80.5407	77.4800	80.1800	+3.112%	2,463,703	-14.916%
2025-07-21	78.2900	78.8400	76.5300	77.7600	+0.387%	2,753,848	-12.269%
2025-07-18	78.0000	78.2989	77.0800	77.4600	-0.174%	2,342,714	-11.929%
2025-07-17	77.3800	78.5500	77.0100	77.5950	+0.838%	2,015,078	-12.082%
2025-07-16	77.2700	77.7900	75.8001	76.9500	+0.431%	2,128,686	-11.345%
2025-07-15	79.3500	79.9100	76.5700	76.6200	-2.853%	2,636,207	-10.963%
2025-07-14	77.9100	79.0100	77.3500	78.8700	+1.102%	2,755,832	-13.503%
2025-07-11	78.3300	78.6050	77.3300	78.0100	-1.141%	2,551,363	-12.550%
2025-07-10	75.4900	79.0600	75.3200	78.9100	+4.503%	4,127,578	-13.547%
2025-07-09	73.0000	76.3200	72.6900	75.5100	+3.980%	3,845,863	-9.654%
2025-07-08	72.8050	72.8900	71.0700	72.6200	+0.318%	2,403,111	-6.059%
2025-07-07	71.8600	72.8000	71.5600	72.3900	-0.193%	2,138,490	-5.760%
2025-07-03	71.3100	73.1299	71.2600	72.5300	+2.155%	1,278,389	-5.942%
2025-07-02	71.2400	72.5100	69.8900	71.0000	-0.699%	2,040,039	-3.915%
2025-07-01	69.9700	71.7900	69.1400	71.5000	+2.070%	3,513,253	-4.587%
2025-06-30	70.3600	70.3600	68.9300	70.0500	+0.445%	1,894,653	-2.612%
2025-06-27	69.5900	70.5000	69.3150	69.7400	+0.751%	1,355,796	-2.180%
2025-06-26	68.8500	69.3600	68.0100	69.2200	+1.125%	1,340,651	-1.445%
2025-06-25	69.8100	70.0000	68.4000	68.4500	-2.521%	1,281,408	-0.336%
2025-06-24	69.3550	71.1900	68.4300	70.2200	+1.680%	1,718,855	-2.848%
2025-06-23	68.2600	69.2700	67.3100	69.0600	+1.202%	1,713,620	-1.216%
2025-06-20	67.9700	68.8000	67.5300	68.2400	+1.051%	1,733,727	-0.029%
2025-06-18	67.6900	68.7500	67.1000	67.5300	-0.148%	1,441,228	+1.022%
2025-06-17	70.2500	70.6500	67.4300	67.6300	-4.666%	2,628,063	+0.872%
2025-06-16	71.1500	72.0700	70.5400	70.9400	+0.810%	1,090,411	-3.834%
2025-06-13	70.6200	71.6300	70.0800	70.3700	-1.951%	1,707,987	-3.055%
2025-06-12	70.4500	71.9400	70.3400	71.7700	+0.914%	1,498,959	-4.946%
2025-06-11	71.9900	73.2100	71.0700	71.1200	-0.545%	1,838,205	-4.078%
2025-06-10	70.2800	71.5500	70.0300	71.5100	+1.750%	1,408,492	-4.601%
2025-06-09	70.3500	70.5125	69.3850	70.2800	-0.014%	1,256,169	-2.931%
2025-06-06	70.0500	70.5200	69.5200	70.2900	+0.702%	1,089,524	-2.945%
2025-06-05	70.2100	71.3000	69.1500	69.8000	-0.584%	1,460,356	-2.264%
2025-06-04	69.0150	70.3200	68.5300	70.2100	+1.592%	1,845,972	-2.834%
2025-06-03	68.2700	69.1800	67.5200	69.1100	+1.097%	1,891,717	-1.288%
2025-06-02	66.3300	68.6500	65.4100	68.3600	+1.863%	2,403,326	-0.205%
2025-05-30	66.2800	67.3100	65.6100	67.1100	+0.963%	3,092,169	+1.654%
2025-05-29	67.8500	68.0900	65.7450	66.4700	-1.130%	1,941,183	+2.633%
2025-05-28	66.9600	67.3600	66.5700	67.2300	+0.328%	961,024	+1.473%
2025-05-27	67.1700	67.5000	66.3000	67.0100	+1.484%	1,631,652	+1.806%
2025-05-23	64.3500	66.3400	64.1900	66.0300	+1.538%	1,950,378	+3.317%
2025-05-22	65.5000	65.7550	64.6019	65.0300	-0.337%	3,393,817	+4.905%
2025-05-21	66.2900	67.2200	65.0500	65.2500	-2.873%	2,434,600	+4.552%
2025-05-20	67.2700	68.2400	66.9600	67.1800	-0.900%	1,614,960	+1.548%
2025-05-19	68.0200	68.5500	67.3750	67.7900	-2.894%	1,705,782	+0.634%
2025-05-16	68.8200	70.2350	68.4400	69.8100	+2.256%	1,957,662	-2.278%
2025-05-15	68.2600	68.6150	66.9400	68.2700	+0.015%	1,620,011	-0.073%
2025-05-14	69.6600	69.7700	68.0700	68.2600	-2.888%	2,912,039	-0.059%
2025-05-13	71.6400	71.8800	70.1000	70.2900	-1.292%	2,053,190	-2.945%
2025-05-12	70.0000	71.3400	69.5300	71.2100	+4.828%	3,638,896	-4.199%
2025-05-09	67.7100	68.4600	66.4200	67.9300	+0.044%	3,247,166	+0.427%
2025-05-08	66.1250	69.5450	64.7900	67.9000	+0.029%	4,527,788	+0.471%
2025-05-07	67.4200	68.6400	67.0200	67.8800	+1.027%	3,669,550	+0.501%
2025-05-06	67.0200	68.2850	66.8150	67.1900	-1.380%	2,201,202	+1.533%
2025-05-05	68.2400	69.0000	67.8400	68.1300	-1.089%	1,987,070	+0.132%
2025-05-02	68.7100	69.1700	67.8800	68.8800	+2.302%	2,439,887	-0.958%
2025-05-01	67.7800	68.6600	67.2900	67.3300	0.000%	1,858,075	+1.322%
2025-04-30	66.2000	67.4300	65.2400	67.3300	+0.193%	3,288,368	+1.322%
2025-04-29	65.6100	67.4800	65.6100	67.2000	+1.926%	2,069,268	+1.518%
2025-04-28	66.0900	66.6100	65.1901	65.9300	-0.513%	2,210,397	+3.473%
2025-04-25	65.4100	66.9490	65.0500	66.2700	+0.668%	1,231,565	+2.943%
2025-04-24	64.5800	66.3100	64.3850	65.8300	+2.411%	1,671,288	+3.631%
2025-04-23	65.1000	66.8500	64.0400	64.2800	+2.471%	1,909,835	+6.129%
2025-04-22	61.5800	63.6000	61.2900	62.7300	+4.047%	2,436,969	+8.752%
2025-04-21	62.0000	62.1750	60.0000	60.2900	-3.644%	2,027,603	+13.153%
2025-04-17	62.1200	63.3700	62.0800	62.5700	+0.160%	1,793,920	+9.030%
2025-04-16	63.2500	63.6950	61.3700	62.4700	-2.528%	2,843,475	+9.204%
2025-04-15	62.4600	64.3900	62.4600	64.0900	+2.331%	1,941,437	+6.444%
2025-04-14	62.8500	62.9100	61.4400	62.6300	+2.404%	2,289,580	+8.925%
2025-04-11	61.1700	61.6000	59.6000	61.1600	-1.052%	3,230,095	+11.543%
2025-04-10	64.4800	64.6400	60.8100	61.8100	-6.434%	3,786,996	+10.370%
2025-04-09	59.8800	66.2500	57.5100	66.0600	+8.491%	9,023,781	+3.270%
2025-04-08	67.3700	67.3700	60.0000	60.8900	-4.978%	5,236,828	+12.038%
2025-04-07	63.9600	68.9700	63.1800	64.0800	-3.697%	6,812,516	+6.461%
2025-04-04	66.7500	69.5450	64.9500	66.5400	-2.875%	6,648,294	+2.525%
2025-04-03	68.4050	70.0000	67.0258	68.5100	-3.900%	4,246,204	-0.423%
2025-04-02	69.0200	71.9200	69.0000	71.2900	+2.179%	1,867,364	-4.306%
2025-04-01	68.6600	70.2500	68.2000	69.7700	+1.765%	2,122,791	-2.222%
2025-03-31	67.5400	68.9000	66.1250	68.5600	-0.262%	2,322,412	-0.496%
2025-03-28	70.9600	70.9600	68.2600	68.7400	-2.289%	1,988,437	-0.756%
2025-03-27	70.8400	71.7300	70.1100	70.3500	-1.636%	2,054,257	-3.028%
2025-03-26	73.7500	74.3600	71.3300	71.5200	-2.773%	2,355,752	-4.614%
2025-03-25	73.8600	74.4900	72.7100	73.5600	-0.122%	2,660,026	-7.259%
2025-03-24	72.4400	74.1750	71.9800	73.6500	+3.368%	2,351,801	-7.373%
2025-03-21	70.2600	71.7000	69.5000	71.2500	+0.437%	3,935,938	-4.253%
2025-03-20	69.8200	73.6300	69.6600	70.9400	+0.524%	3,611,179	-3.834%
2025-03-19	69.2500	71.8200	68.5100	70.5700	+1.408%	3,067,643	-3.330%
2025-03-18	70.2800	70.7000	69.3100	69.5900	-1.903%	2,285,005	-1.969%
2025-03-17	70.5800	71.7950	69.7100	70.9400	+0.510%	2,523,510	-3.834%
2025-03-14	69.9000	71.2300	69.3100	70.5800	+3.232%	2,196,559	-3.344%
2025-03-13	71.5400	71.9400	68.2400	68.3700	-4.618%	2,179,238	-0.219%
2025-03-12	72.0000	72.4484	70.3800	71.6800	+2.152%	2,557,149	-4.827%
2025-03-11	72.8700	73.1100	69.5500	70.1700	-2.892%	3,899,227	-2.779%
2025-03-10	73.0050	74.3400	70.4500	72.2600	-4.367%	3,163,677	-5.591%
2025-03-07	74.1000	76.4600	72.0000	75.5600	+2.012%	2,871,500	-9.714%
2025-03-06	75.6500	76.7800	73.5700	74.0700	-3.693%	3,011,839	-7.898%
2025-03-05	74.2400	77.2050	74.1500	76.9100	+3.332%	2,192,390	-11.299%
2025-03-04	73.1100	76.1300	71.3700	74.4300	+0.202%	3,456,794	-8.343%
2025-03-03	76.8800	78.0400	73.6600	74.2800	-3.105%	3,149,276	-8.158%
2025-02-28	76.0200	77.1200	74.9200	76.6600	+0.445%	2,828,186	-11.010%
2025-02-27	79.0000	79.6700	76.0450	76.3200	-2.566%	2,133,043	-10.613%
2025-02-26	77.9400	79.0776	77.4800	78.3300	+1.280%	2,129,273	-12.907%
2025-02-25	74.8400	77.6200	74.3800	77.3400	+2.914%	2,614,924	-11.792%
2025-02-24	74.9000	76.6100	74.0380	75.1500	+0.320%	2,127,244	-9.222%
2025-02-21	78.6600	78.6600	74.3800	74.9100	-4.378%	2,979,422	-8.931%
2025-02-20	79.6200	80.5000	76.9050	78.3400	-1.866%	2,168,724	-12.918%
2025-02-19	80.0900	82.1800	79.6100	79.8300	-0.931%	2,507,723	-14.543%
2025-02-18	79.9700	81.5100	79.6500	80.5800	+0.763%	1,988,795	-15.339%
2025-02-14	78.7000	80.0800	77.4400	79.9700	+1.601%	2,448,301	-14.693%
2025-02-13	77.4400	78.9500	76.7450	78.7100	+0.639%	5,704,782	-13.327%
2025-02-12	76.2550	80.1600	71.6000	78.2100	-9.395%	15,228,454	-12.773%
2025-02-11	87.6500	89.3900	85.8001	86.3200	-1.876%	4,427,781	-20.968%
2025-02-10	87.8900	88.7600	87.3200	87.9700	+0.744%	2,511,999	-22.451%
2025-02-07	86.9800	88.1500	85.6000	87.3200	+0.368%	2,432,952	-21.874%
2025-02-06	86.5700	87.9550	85.9400	87.0000	+1.281%	1,562,542	-21.586%
2025-02-05	84.8900	86.0000	84.5320	85.9000	+1.717%	1,916,186	-20.582%
2025-02-04	81.9200	84.8400	81.9200	84.4500	+2.662%	1,852,419	-19.218%
2025-02-03	81.8000	82.7178	80.5127	82.2600	+0.049%	3,296,170	-17.068%
2025-01-31	83.3600	84.2750	81.8900	82.2200	-2.026%	1,885,090	-17.027%
2025-01-30	83.9900	85.0000	83.6900	83.9200	+1.475%	2,191,869	-18.708%
2025-01-29	84.3200	84.4200	81.7000	82.7000	-1.735%	2,069,103	-17.509%
2025-01-28	80.9300	84.9800	80.9300	84.1600	+3.569%	2,201,613	-18.940%
2025-01-27	78.8000	81.3100	78.5300	81.2600	+1.575%	1,856,554	-16.047%
2025-01-24	79.9900	80.7450	79.6900	80.0000	+0.113%	1,329,732	-14.725%
2025-01-23	78.4800	80.0300	78.3000	79.9100	+1.037%	1,780,305	-14.629%
2025-01-22	78.2600	79.7900	78.2300	79.0900	+1.294%	1,663,388	-13.744%
2025-01-21	78.9700	79.0800	77.5800	78.0800	+0.283%	2,457,631	-12.628%
2025-01-17	77.9700	78.5400	76.9600	77.8600	+1.751%	2,637,085	-12.381%
2025-01-16	75.0800	77.0400	74.6400	76.5200	+1.593%	2,049,463	-10.847%
2025-01-15	75.4700	77.3300	74.7450	75.3200	+4.844%	4,082,235	-9.426%
2025-01-14	71.5500	72.5700	70.8862	71.8400	+1.426%	2,067,220	-5.039%
2025-01-13	70.4500	70.9400	69.0900	70.8300	-0.562%	3,411,599	-3.685%
2025-01-10	69.6800	71.4500	69.0200	71.2300	+0.225%	2,259,510	-4.226%
2025-01-08	72.3600	72.4100	70.3400	71.0700	-2.269%	3,834,242	-4.010%
2025-01-07	75.7200	75.9315	72.2600	72.7200	-3.631%	2,121,372	-6.188%
2025-01-06	75.2400	76.2900	74.9000	75.4600	+1.099%	1,501,010	-9.594%
2025-01-03	73.6100	74.6800	72.8300	74.6400	+2.051%	2,149,355	-8.601%
2025-01-02	74.7100	74.7100	72.2200	73.1400	-1.229%	2,113,050	-6.727%
2024-12-31	75.2100	75.4250	73.8500	74.0500	-0.751%	2,963,175	-7.873%
2024-12-30	75.2500	75.4200	74.2800	74.6100	-2.061%	1,706,992	-8.565%
2024-12-27	76.5400	76.8800	75.5300	76.1800	-1.052%	1,317,979	-10.449%
2024-12-26	76.3400	77.5300	75.8675	76.9900	-0.285%	932,678	-11.391%
2024-12-24	76.9100	77.2551	75.9700	77.2100	+0.678%	749,991	-11.644%
2024-12-23	77.0000	77.7700	75.8300	76.6900	-0.519%	1,394,198	-11.044%
2024-12-20	74.5300	77.9000	74.1300	77.0900	+3.213%	3,803,182	-11.506%
2024-12-19	76.3700	77.2100	74.6200	74.6900	-1.034%	3,420,297	-8.662%
2024-12-18	81.2800	81.6100	75.0700	75.4700	-6.562%	2,531,318	-9.606%
2024-12-17	81.7300	82.9900	80.2113	80.7700	-1.066%	1,962,416	-15.538%
2024-12-16	80.6600	81.7800	80.3200	81.6400	+2.139%	3,335,534	-16.438%
2024-12-13	80.3300	81.0500	79.4800	79.9300	-0.498%	2,098,852	-14.650%
2024-12-12	81.2500	82.1600	79.9000	80.3300	-1.881%	2,768,830	-15.075%
2024-12-11	82.3700	83.1300	81.7500	81.8700	-0.183%	2,203,531	-16.673%
2024-12-10	81.3300	83.2453	81.3300	82.0200	-0.024%	2,143,720	-16.825%
2024-12-09	82.3200	83.2700	81.8700	82.0400	-0.219%	2,244,130	-16.845%
2024-12-06	82.1900	83.7500	81.9600	82.2200	+1.132%	2,439,400	-17.027%
2024-12-05	82.7200	83.4900	81.1900	81.3000	-1.443%	1,688,565	-16.089%
2024-12-04	83.8200	84.2400	81.8300	82.4900	-1.763%	3,104,183	-17.299%
2024-12-03	83.5000	84.7000	82.7700	83.9700	+0.323%	2,616,187	-18.757%
2024-12-02	84.5100	84.9000	83.2200	83.7000	-1.192%	2,163,462	-18.495%
2024-11-29	86.2600	86.8800	84.5800	84.7100	-0.866%	1,354,153	-19.466%
2024-11-27	84.7500	85.9900	84.1750	85.4500	+0.707%	2,111,243	-20.164%
2024-11-26	82.6700	85.7500	82.5700	84.8500	+0.605%	2,347,200	-19.599%
2024-11-25	84.9700	86.3699	83.3200	84.3400	+0.680%	4,125,088	-19.113%
2024-11-22	81.8800	84.7500	81.6770	83.7700	+1.972%	3,339,771	-18.563%
2024-11-21	78.1300	82.6784	77.3000	82.1500	+5.483%	5,308,599	-16.957%
2024-11-20	75.3500	78.3299	75.3400	77.8800	+3.495%	4,062,172	-12.404%
2024-11-19	73.0000	75.4200	72.7650	75.2500	+2.632%	3,423,075	-9.342%
2024-11-18	72.5900	73.4300	72.2000	73.3200	+0.383%	1,905,268	-6.956%
2024-11-15	73.0500	73.9000	72.0200	73.0400	-1.709%	2,928,104	-6.599%
2024-11-14	74.0000	75.2000	73.6000	74.3100	-0.482%	2,611,624	-8.195%
2024-11-13	75.0640	75.8569	72.9000	74.6700	+0.430%	3,033,688	-8.638%
2024-11-12	75.5000	76.6900	73.9600	74.3500	-1.900%	3,136,222	-8.245%
2024-11-11	74.1200	75.9200	73.3500	75.7900	+2.571%	3,101,642	-9.988%
2024-11-08	72.0800	74.5500	69.6500	73.8900	+1.735%	4,956,553	-7.674%
2024-11-07	68.5450	74.0500	67.9350	72.6300	+23.773%	11,594,400	-6.072%
2024-11-06	61.1700	62.7700	57.5100	58.6800	-6.561%	6,995,293	+16.258%
2024-11-05	60.3300	62.8200	60.3050	62.8000	+3.613%	2,602,386	+8.631%
2024-11-04	59.8300	62.7400	59.7927	60.6100	+1.355%	2,882,452	+12.556%
2024-11-01	60.5100	61.5000	59.4400	59.8000	-0.483%	2,758,405	+14.080%
2024-10-31	59.5800	60.5800	59.2400	60.0900	+0.687%	2,736,875	+13.530%
2024-10-30	58.7200	60.3300	58.7100	59.6800	+2.332%	2,821,415	+14.310%
2024-10-29	59.1090	59.1090	57.0008	58.3200	-2.459%	3,326,280	+16.975%
2024-10-28	60.3900	60.7300	59.6200	59.7900	+0.235%	2,076,738	+14.099%
2024-10-25	60.3350	61.1000	59.5500	59.6500	-0.234%	2,803,249	+14.367%
2024-10-24	59.8100	60.9600	59.5400	59.7900	+0.386%	1,805,763	+14.099%
2024-10-23	60.5700	61.4800	59.5000	59.5600	-1.830%	2,576,068	+14.540%
2024-10-22	63.0000	64.0300	60.5700	60.6700	-3.607%	2,472,343	+12.444%
2024-10-21	63.5200	64.8200	61.4900	62.9400	-1.209%	2,434,803	+8.389%
2024-10-18	62.6000	64.1000	61.8200	63.7100	+1.724%	2,028,600	+7.079%
2024-10-17	62.9600	63.3600	61.1230	62.6300	-1.510%	2,551,513	+8.925%
2024-10-16	63.7600	64.3400	63.1600	63.5900	+0.331%	1,906,747	+7.281%
2024-10-15	63.0500	64.1900	62.4700	63.3800	+0.956%	3,617,379	+7.636%
2024-10-14	62.7900	63.0900	61.9000	62.7800	+0.048%	1,819,271	+8.665%
2024-10-11	60.4900	62.8100	60.4850	62.7500	+3.548%	2,424,020	+8.717%
2024-10-10	59.3800	60.9100	59.1900	60.6000	+0.298%	2,552,676	+12.574%
2024-10-09	61.8300	62.4200	59.8300	60.4200	-2.955%	7,627,448	+12.910%
2024-10-08	60.9300	63.4500	60.9300	62.2600	+2.469%	2,722,550	+9.573%
2024-10-07	62.2800	62.3950	60.0400	60.7600	-3.218%	3,456,595	+12.278%
2024-10-04	63.9700	64.9858	62.2100	62.7800	-1.552%	3,410,498	+8.665%
2024-10-03	63.0100	63.8350	62.4300	63.7700	+0.330%	2,528,573	+6.978%
2024-10-02	64.2700	64.4200	63.0200	63.5600	-1.686%	2,041,527	+7.332%
2024-10-01	64.1100	65.2954	63.0000	64.6500	+1.253%	2,246,920	+5.522%
2024-09-30	65.1000	66.0100	63.2600	63.8500	-2.489%	3,332,001	+6.844%
2024-09-27	66.4600	66.8000	64.8400	65.4800	-0.076%	1,755,264	+4.184%
2024-09-26	67.2200	67.2600	65.3400	65.5300	-1.191%	3,133,071	+4.105%
2024-09-25	67.0300	67.4352	65.7500	66.3200	-1.398%	2,797,852	+2.865%
2024-09-24	65.4900	67.3400	65.2434	67.2600	+2.656%	2,144,514	+1.427%
2024-09-23	67.9300	67.9300	65.3500	65.5200	-2.340%	2,955,738	+4.121%
2024-09-20	68.4500	68.4999	66.2000	67.0900	-1.106%	5,120,830	+1.684%
2024-09-19	66.8200	68.7300	66.1500	67.8400	+4.193%	4,967,568	+0.560%
2024-09-18	63.0900	67.6000	61.9200	65.1100	+3.662%	7,547,129	+4.777%
2024-09-17	63.3300	64.2400	61.9200	62.8100	+0.351%	4,523,810	+8.613%
2024-09-16	61.0600	63.0500	60.3550	62.5900	+4.771%	5,602,169	+8.995%
2024-09-13	57.0700	60.1800	56.8200	59.7400	+5.473%	5,742,658	+14.195%
2024-09-12	56.1100	56.8200	55.4600	56.6400	+1.215%	2,139,389	+20.445%
2024-09-11	55.6800	56.2900	53.9000	55.9600	-0.392%	2,677,592	+21.909%
2024-09-10	54.2300	56.2600	53.6750	56.1800	+3.883%	3,137,314	+21.431%
2024-09-09	53.4400	54.4400	53.0340	54.0800	+1.425%	2,160,180	+26.146%
2024-09-06	54.1500	55.4200	52.8600	53.3200	-0.541%	2,489,950	+27.944%
2024-09-05	54.0900	54.7900	53.4450	53.6100	-0.427%	1,751,238	+27.252%
2024-09-04	53.5600	54.7000	53.0900	53.8400	-0.315%	2,127,517	+26.709%
2024-09-03	54.8700	56.2600	53.5200	54.0100	-2.333%	2,960,262	+26.310%
2024-08-30	56.3000	56.4000	54.6005	55.3000	-1.020%	2,882,046	+23.363%
2024-08-29	56.7800	56.9525	55.7900	55.8700	-0.869%	2,308,284	+22.105%
2024-08-28	56.8900	57.1100	55.7300	56.3600	-1.675%	2,434,578	+21.043%
2024-08-27	56.7400	57.5400	55.7000	57.3200	-0.365%	3,219,929	+19.016%
2024-08-26	56.5600	58.2900	56.5600	57.5300	+2.094%	5,353,102	+18.582%
2024-08-23	53.9800	57.0800	53.8100	56.3500	+5.189%	5,366,495	+21.065%
2024-08-22	55.0000	55.2950	53.4500	53.5700	-2.155%	3,486,428	+27.347%
2024-08-21	55.1300	55.2900	53.9301	54.7500	+0.256%	2,980,244	+24.603%
2024-08-20	55.5950	56.5200	54.2200	54.6100	-1.781%	3,541,117	+24.922%
2024-08-19	53.5500	55.7200	53.3401	55.6000	+3.731%	3,550,725	+22.698%
2024-08-16	52.5400	53.6850	52.4500	53.6000	+0.506%	3,222,895	+27.276%
2024-08-15	53.7200	54.1900	52.6000	53.3300	-0.541%	3,224,010	+27.920%
2024-08-14	53.7500	54.1300	51.9400	53.6200	+0.393%	3,762,604	+27.229%
2024-08-13	51.7700	53.5900	51.1600	53.4100	+4.643%	3,337,530	+27.729%
2024-08-12	52.0000	52.0300	50.5900	51.0400	-1.695%	3,360,432	+33.660%
2024-08-09	49.8200	52.0400	49.6300	51.9200	+5.101%	5,822,708	+31.394%
2024-08-08	48.3300	50.4050	46.7500	49.4000	+18.267%	12,980,812	+38.097%
2024-08-07	42.4900	43.8000	41.6700	41.7700	-1.509%	7,181,976	+63.323%
2024-08-06	43.1400	43.4800	42.3700	42.4100	-0.981%	3,238,150	+60.858%
2024-08-05	42.6200	43.6500	41.7500	42.8300	-3.449%	5,547,312	+59.281%
2024-08-02	44.7400	44.8450	43.4950	44.3600	-2.634%	5,587,045	+53.787%
2024-08-01	49.5000	49.5400	45.1150	45.5600	-6.448%	3,825,572	+49.737%
2024-07-31	49.7000	50.8000	48.6000	48.7000	-1.117%	3,936,844	+40.082%
2024-07-30	49.3800	49.4600	48.2804	49.2500	+0.224%	2,725,384	+38.518%
2024-07-29	49.5000	50.2700	48.8877	49.1400	-0.304%	2,095,768	+38.828%
2024-07-26	49.6900	50.4600	48.5800	49.2900	+1.692%	2,576,700	+38.405%
2024-07-25	47.4100	49.4300	47.1400	48.4700	+2.042%	3,433,281	+40.747%
2024-07-24	50.8800	51.4200	47.3620	47.5000	-7.317%	4,362,066	+43.621%
2024-07-23	51.1400	52.3200	50.9800	51.2500	-0.582%	3,801,122	+33.112%
2024-07-22	50.7000	51.6900	50.4150	51.5500	+2.261%	2,678,323	+32.338%
2024-07-19	50.9200	51.1400	50.0500	50.4100	-1.099%	2,717,743	+35.330%
2024-07-18	52.5000	53.6150	50.5000	50.9700	-3.319%	3,265,193	+33.843%
2024-07-17	53.0300	54.2750	52.6800	52.7200	-2.407%	4,022,585	+29.401%
2024-07-16	52.0000	54.0750	51.8800	54.0200	+4.609%	5,249,713	+26.287%
2024-07-15	50.3600	51.9300	49.7110	51.6400	+2.705%	2,955,610	+32.107%
2024-07-12	49.9400	50.8200	49.0400	50.2800	+1.781%	3,693,630	+35.680%