Dark

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

At Close

Jun 16, 2026 3:59:55 PM EDT

33.23USD+2.689%(+0.87)6,591,317

31.05Bid 34.70Ask 3.65Spread

Pre-market

Jun 16, 2026 9:17:30 AM EDT

32.36USD0.000%(0.00)800

After-hours

Jun 16, 2026 4:19:30 PM EDT

33.26USD+0.090%(+0.03)639,930

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	32.3100	33.3500	31.8800	33.2300	+2.689%	6,591,317	0.000%
2026-06-15	32.6000	34.1100	31.8300	32.3600	+1.030%	5,461,412	+2.689%
2026-06-12	32.1000	32.9200	31.5000	32.0300	-2.049%	5,524,103	+3.746%
2026-06-11	33.5700	33.8750	31.4850	32.7000	-3.625%	11,267,885	+1.621%
2026-06-10	35.2400	35.6700	33.9100	33.9300	-4.288%	4,338,197	-2.063%
2026-06-09	34.7900	36.1600	34.6550	35.4500	+1.897%	4,461,743	-6.262%
2026-06-08	35.1100	35.3400	34.1600	34.7900	-0.770%	4,057,432	-4.484%
2026-06-05	35.8700	36.5400	34.8900	35.0600	-2.394%	3,328,624	-5.220%
2026-06-04	36.3600	36.9900	35.5100	35.9200	+1.155%	4,955,892	-7.489%
2026-06-03	36.2400	36.2400	34.3700	35.5100	-2.365%	4,956,951	-6.421%
2026-06-02	36.0350	37.2400	34.9500	36.3700	+0.331%	3,914,256	-8.633%
2026-06-01	35.3700	36.4750	34.6400	36.2500	+3.571%	4,486,723	-8.331%
2026-05-29	35.5300	35.7700	34.7500	35.0000	-1.242%	19,070,463	-5.057%
2026-05-28	35.7600	35.9100	35.3100	35.4400	-1.692%	3,530,652	-6.236%
2026-05-27	35.7900	37.6400	35.7000	36.0500	+0.867%	3,390,350	-7.822%
2026-05-26	36.0100	36.9600	35.5900	35.7400	-1.651%	3,807,288	-7.023%
2026-05-22	36.5400	37.1200	35.8000	36.3400	-1.116%	2,902,165	-8.558%
2026-05-21	35.9700	36.7700	35.2200	36.7500	+0.768%	4,808,112	-9.578%
2026-05-20	35.7400	36.5400	34.7000	36.4700	+1.306%	5,500,767	-8.884%
2026-05-19	37.4950	38.0800	35.7600	36.0000	-3.148%	4,170,059	-7.694%
2026-05-18	37.4150	39.3250	36.9100	37.1700	-1.301%	4,278,068	-10.600%
2026-05-15	37.2300	38.1750	36.7600	37.6600	+0.776%	3,076,702	-11.763%
2026-05-14	38.6350	39.0400	37.3000	37.3700	-3.011%	3,777,859	-11.078%
2026-05-13	39.1100	39.6400	37.8600	38.5300	-2.776%	3,669,993	-13.756%
2026-05-12	40.4400	40.4400	39.1100	39.6300	-2.003%	4,275,431	-16.149%
2026-05-11	41.4500	41.9400	40.2750	40.4400	-2.390%	2,846,979	-17.829%
2026-05-08	43.7600	44.0350	41.1000	41.4300	-5.151%	3,861,852	-19.792%
2026-05-07	42.2700	44.7200	41.7400	43.6800	-1.909%	7,140,037	-23.924%
2026-05-06	45.1100	45.7500	44.3600	44.5300	+2.274%	4,616,397	-25.376%
2026-05-05	44.4200	44.6450	43.1500	43.5400	-1.113%	2,874,213	-23.679%
2026-05-04	45.5200	45.7400	43.9100	44.0300	-2.761%	2,494,979	-24.529%
2026-05-01	44.8400	46.2200	44.8400	45.2800	+1.982%	2,612,813	-26.612%
2026-04-30	43.1400	44.4200	43.0800	44.4000	+2.281%	2,153,266	-25.158%
2026-04-29	44.8000	44.8550	42.9750	43.4100	-3.016%	1,940,407	-23.451%
2026-04-28	45.9800	46.4400	44.3200	44.7600	-1.821%	2,029,339	-25.760%
2026-04-27	45.1600	46.3250	45.1600	45.5900	+0.396%	1,749,693	-27.111%
2026-04-24	44.5700	45.7500	44.3000	45.4100	+2.045%	3,650,242	-26.822%
2026-04-23	45.7750	46.2000	43.6400	44.5000	-3.345%	2,547,061	-25.326%
2026-04-22	46.6600	46.8700	45.3700	46.0400	-0.282%	2,458,170	-27.824%
2026-04-21	47.8700	48.4400	46.0800	46.1700	-2.389%	3,010,275	-28.027%
2026-04-20	46.2700	47.6400	45.8699	47.3000	+0.939%	2,852,127	-29.746%
2026-04-17	45.4650	47.2200	44.7601	46.8600	+6.307%	4,528,603	-29.087%
2026-04-16	43.9600	44.6100	43.2800	44.0800	+1.333%	2,037,490	-24.614%
2026-04-15	41.6200	43.7000	41.4900	43.5000	+6.383%	2,837,157	-23.609%
2026-04-14	41.3850	42.8000	40.6800	40.8900	+0.988%	2,343,664	-18.733%
2026-04-13	39.4100	40.8600	39.2800	40.4900	+1.555%	3,243,781	-17.930%
2026-04-10	40.6300	41.0625	39.4441	39.8700	-1.871%	2,705,763	-16.654%
2026-04-09	41.1700	41.1700	39.8300	40.6300	-1.931%	4,353,779	-18.213%
2026-04-08	43.1900	43.7600	41.3300	41.4300	+1.569%	3,963,089	-19.792%
2026-04-07	41.5000	41.8000	40.4500	40.7900	-2.065%	2,293,088	-18.534%
2026-04-06	40.6700	41.7500	40.6700	41.6500	+2.586%	2,406,615	-20.216%
2026-04-02	39.7800	42.2100	39.0500	40.6000	+0.272%	3,605,135	-18.153%
2026-04-01	41.7500	42.0000	39.9700	40.4900	-2.151%	4,509,579	-17.930%
2026-03-31	41.5800	42.2700	40.0600	41.3800	+1.446%	4,742,723	-19.696%
2026-03-30	40.8700	41.7500	40.5200	40.7900	+0.865%	3,538,261	-18.534%
2026-03-27	41.2900	41.5700	40.0800	40.4400	-3.392%	4,271,636	-17.829%
2026-03-26	43.1500	44.6400	41.8600	41.8600	-3.991%	3,044,527	-20.616%
2026-03-25	45.9700	46.4400	42.4300	43.6000	-3.774%	3,926,264	-23.784%
2026-03-24	44.3100	45.4900	43.0550	45.3100	+1.093%	5,743,886	-26.661%
2026-03-23	44.5700	45.6200	44.0650	44.8200	+1.980%	2,753,983	-25.859%
2026-03-20	45.3000	45.5400	43.6400	43.9500	-3.491%	5,940,492	-24.391%
2026-03-19	45.5800	46.4100	44.6200	45.5400	-1.578%	4,286,467	-27.031%
2026-03-18	44.5700	46.4899	44.2300	46.2700	+2.299%	5,747,617	-28.182%
2026-03-17	42.7050	45.2600	42.4300	45.2300	+6.775%	5,974,060	-26.531%
2026-03-16	43.0600	43.7000	42.2900	42.3600	-1.259%	3,662,139	-21.553%
2026-03-13	41.9800	43.9200	41.8700	42.9000	+4.000%	2,980,646	-22.541%
2026-03-12	44.2300	45.5000	41.1350	41.2500	-8.129%	4,646,876	-19.442%
2026-03-11	44.0400	45.1200	43.4300	44.9000	+1.906%	3,272,264	-25.991%
2026-03-10	45.1400	45.4000	43.2700	44.0600	-2.630%	3,400,315	-24.580%
2026-03-09	44.8200	45.3500	43.5995	45.2500	-1.438%	5,553,316	-26.564%
2026-03-06	45.9400	46.0200	44.6400	45.9100	-1.607%	3,708,259	-27.619%
2026-03-05	46.5000	49.1250	46.1600	46.6600	+1.833%	4,935,368	-28.783%
2026-03-04	45.0000	46.8000	45.0000	45.8200	+1.304%	3,681,846	-27.477%
2026-03-03	42.8500	46.2900	42.3501	45.2300	+3.881%	5,739,791	-26.531%
2026-03-02	43.1000	44.2700	42.6700	43.5400	-2.420%	3,965,991	-23.679%
2026-02-27	45.4200	46.2500	44.2600	44.6200	-4.352%	7,864,886	-25.527%
2026-02-26	45.7400	47.3100	45.6500	46.6500	+2.957%	3,765,726	-28.767%
2026-02-25	43.4300	45.5300	42.6900	45.3100	+3.613%	4,722,561	-26.661%
2026-02-24	42.5500	43.8300	41.9100	43.7300	+2.101%	4,864,147	-24.011%
2026-02-23	44.8600	45.7575	42.5900	42.8300	-5.785%	4,473,244	-22.414%
2026-02-20	45.5200	47.3100	44.9706	45.4600	-0.198%	5,060,754	-26.903%
2026-02-19	44.6100	45.6000	44.3600	45.5500	+1.267%	4,916,945	-27.047%
2026-02-18	43.7300	45.2400	43.5050	44.9800	+2.297%	6,719,282	-26.123%
2026-02-17	43.9500	44.8600	42.6850	43.9700	+1.197%	6,239,837	-24.426%
2026-02-13	44.3100	45.2900	42.5000	43.4500	-0.844%	10,827,855	-23.521%
2026-02-12	45.6700	46.8750	43.3600	43.8200	-4.030%	9,467,157	-24.167%
2026-02-11	52.0350	53.0000	44.0200	45.6600	-16.542%	17,270,598	-27.223%
2026-02-10	54.3200	56.2500	54.3200	54.7100	+0.792%	5,096,225	-39.262%
2026-02-09	54.6300	55.2500	54.1200	54.2800	-1.255%	3,950,719	-38.780%
2026-02-06	54.1600	58.1600	53.7300	54.9700	+1.777%	7,914,422	-39.549%
2026-02-05	56.5300	57.7100	53.6100	54.0100	-4.475%	5,008,326	-38.474%
2026-02-04	58.7750	59.0400	55.8300	56.5400	-4.072%	8,681,626	-41.227%
2026-02-03	62.5200	62.7800	58.7200	58.9400	-5.726%	5,480,831	-43.621%
2026-02-02	63.0300	64.2500	62.3200	62.5200	-0.809%	2,979,308	-46.849%
2026-01-30	65.8200	65.8250	62.6600	63.0300	-4.731%	2,417,630	-47.279%
2026-01-29	66.4700	67.0200	64.6700	66.1600	+0.273%	2,366,713	-49.773%
2026-01-28	67.1700	67.3900	65.8200	65.9800	-0.961%	1,858,415	-49.636%
2026-01-27	69.9300	70.4900	66.4300	66.6200	-4.233%	1,787,630	-50.120%
2026-01-26	68.6100	69.8500	68.0200	69.5650	+2.301%	2,441,348	-52.232%
2026-01-23	68.5200	69.0000	66.8218	68.0000	-0.860%	2,510,042	-51.132%
2026-01-22	65.7300	68.7700	65.0000	68.5900	+5.653%	3,186,091	-51.553%
2026-01-21	66.8300	66.8700	63.8100	64.9200	-1.457%	4,703,818	-48.814%
2026-01-20	67.1000	67.4400	65.3200	65.8800	-3.867%	3,338,103	-49.560%
2026-01-16	68.2000	70.4750	67.6900	68.5300	+0.943%	2,213,927	-51.510%
2026-01-15	68.1800	68.2250	66.8000	67.8900	+0.503%	1,636,766	-51.053%
2026-01-14	69.0600	69.3150	66.9000	67.5500	-1.874%	2,755,583	-50.807%
2026-01-13	67.8800	68.8800	67.0550	68.8400	+0.983%	2,663,613	-51.729%
2026-01-12	68.3800	68.7700	66.9850	68.1700	-0.844%	2,410,566	-51.254%
2026-01-09	71.0000	72.5300	68.6800	68.7500	-1.716%	4,534,931	-51.665%
2026-01-08	68.2200	70.1500	66.5806	69.9500	+2.611%	2,910,514	-52.495%
2026-01-07	67.2400	70.0000	64.7500	68.1700	+2.388%	4,595,048	-51.254%
2026-01-06	65.7500	66.9000	64.1045	66.5800	+0.833%	1,820,552	-50.090%
2026-01-05	66.0500	68.3000	65.9200	66.0300	+0.167%	3,058,927	-49.674%
2026-01-02	68.5500	69.0000	65.7101	65.9200	-3.371%	2,906,945	-49.590%
2025-12-31	69.1400	69.3875	68.1600	68.2200	-1.644%	2,233,617	-51.290%
2025-12-30	69.8100	70.1000	69.0500	69.3600	-0.716%	1,617,985	-52.091%
2025-12-29	69.8100	70.3900	69.1850	69.8600	+0.072%	1,313,121	-52.433%
2025-12-26	69.1700	70.0000	69.1700	69.8100	+0.794%	1,158,996	-52.399%
2025-12-24	68.6600	70.2450	68.6600	69.2600	+0.771%	930,783	-52.021%
2025-12-23	68.2900	69.0000	68.0467	68.7300	+0.087%	1,063,935	-51.651%
2025-12-22	68.8700	70.3500	68.1350	68.6700	-0.421%	2,311,869	-51.609%
2025-12-19	67.8700	69.3000	67.4200	68.9600	+2.148%	3,782,711	-51.813%
2025-12-18	69.9600	70.3650	66.7500	67.5100	-1.832%	4,564,880	-50.778%
2025-12-17	69.8700	70.8400	68.7100	68.7700	-1.855%	3,088,382	-51.680%
2025-12-16	68.3300	71.4600	68.3300	70.0700	+2.471%	3,688,450	-52.576%
2025-12-15	68.8700	69.7100	65.0700	68.3800	-8.473%	11,068,166	-51.404%
2025-12-12	75.8900	76.3400	73.9600	74.7100	-1.412%	1,987,844	-55.521%
2025-12-11	75.8100	77.0700	75.2900	75.7800	+0.331%	2,940,809	-56.149%
2025-12-10	74.4600	76.1500	73.5600	75.5300	+1.260%	1,875,501	-56.004%
2025-12-09	72.2300	74.8900	72.0235	74.5900	+2.727%	1,358,341	-55.450%
2025-12-08	73.9300	74.2000	72.0000	72.6100	-1.931%	1,570,434	-54.235%
2025-12-05	75.3800	75.8600	73.5600	74.0400	-1.960%	1,847,383	-55.119%
2025-12-04	75.8450	76.3100	74.3900	75.5200	-0.645%	1,211,740	-55.998%
2025-12-03	72.5100	76.3900	72.2012	76.0100	+5.438%	2,665,261	-56.282%
2025-12-02	74.0000	74.2300	71.9400	72.0900	-1.958%	1,767,992	-53.905%
2025-12-01	73.2900	74.3700	72.5150	73.5300	-1.143%	1,265,970	-54.808%
2025-11-28	74.3000	74.5200	73.7400	74.3800	-0.081%	1,198,366	-55.324%
2025-11-26	73.8300	74.9800	73.3500	74.4400	+0.486%	1,119,884	-55.360%
2025-11-25	72.2500	74.1700	71.7347	74.0800	+3.147%	2,058,373	-55.143%
2025-11-24	71.1000	72.1300	70.7200	71.8200	+0.913%	2,645,506	-53.732%
2025-11-21	67.5100	71.4600	67.5100	71.1700	+6.208%	3,914,417	-53.309%
2025-11-20	69.1100	69.8916	66.8800	67.0100	-1.774%	3,409,894	-50.410%
2025-11-19	67.4100	68.9900	67.4100	68.2200	+1.337%	2,008,387	-51.290%
2025-11-18	67.9900	68.6000	66.8600	67.3200	-1.622%	2,375,252	-50.639%
2025-11-17	68.3900	69.6500	67.4900	68.4300	-0.538%	2,274,310	-51.439%
2025-11-14	69.3000	70.3271	68.5300	68.8000	-2.231%	3,767,889	-51.701%
2025-11-13	71.3000	72.1000	70.1500	70.3700	-2.305%	5,833,313	-52.778%
2025-11-12	73.8800	74.0400	70.3600	72.0300	-2.767%	3,858,227	-53.866%
2025-11-11	72.9600	74.3100	72.5800	74.0800	+1.410%	1,666,059	-55.143%
2025-11-10	73.4600	74.2100	72.1800	73.0500	+0.068%	2,141,653	-54.511%
2025-11-07	72.0600	73.3000	71.3900	73.0000	+0.968%	2,369,930	-54.479%
2025-11-06	73.0100	73.4950	71.4850	72.3000	-1.000%	2,987,113	-54.039%
2025-11-05	73.1700	74.1000	72.6000	73.0300	0.000%	2,259,675	-54.498%
2025-11-04	73.9500	74.2200	72.8950	73.0300	-2.196%	2,184,549	-54.498%
2025-11-03	74.4100	76.8000	73.5800	74.6700	-0.413%	3,785,890	-55.498%
2025-10-31	72.0500	75.4100	69.8300	74.9800	+4.545%	6,285,176	-55.682%
2025-10-30	71.4700	73.7350	71.2701	71.7200	+0.280%	4,046,014	-53.667%
2025-10-29	74.8700	74.8700	71.4300	71.5200	-5.547%	3,886,027	-53.537%
2025-10-28	76.7100	76.9300	75.1700	75.7200	-1.355%	1,910,361	-56.115%
2025-10-27	76.9450	78.1000	76.4100	76.7600	-0.467%	2,228,896	-56.709%
2025-10-24	79.0000	79.4000	77.0900	77.1200	-1.179%	2,412,932	-56.911%
2025-10-23	77.2000	78.2100	76.0000	78.0400	+0.866%	1,849,161	-57.419%
2025-10-22	76.9300	77.7697	75.7200	77.3700	+0.052%	2,226,478	-57.051%
2025-10-21	74.2300	77.9100	74.1500	77.3300	+3.576%	3,142,912	-57.028%
2025-10-20	73.5100	74.8050	73.3039	74.6600	+2.330%	2,329,537	-55.492%
2025-10-17	72.6900	73.1500	71.2850	72.9600	-1.419%	1,933,004	-54.454%
2025-10-16	73.4600	75.2794	73.4200	74.0100	+1.107%	3,144,303	-55.101%
2025-10-15	72.8400	73.4400	71.7500	73.2000	+1.231%	2,470,130	-54.604%
2025-10-14	69.2300	72.8700	69.2000	72.3100	+3.655%	2,250,194	-54.045%
2025-10-13	70.1800	70.4988	69.0000	69.7600	+0.100%	1,445,060	-52.365%
2025-10-10	71.4900	71.5700	69.3600	69.6900	-1.596%	2,585,567	-52.317%
2025-10-09	71.7000	71.7000	69.9139	70.8200	-0.896%	2,224,456	-53.078%
2025-10-08	72.6600	72.9200	71.0100	71.4600	-1.746%	2,660,144	-53.498%
2025-10-07	73.9800	74.1000	71.4700	72.7300	-1.716%	3,141,927	-54.310%
2025-10-06	76.7000	76.8700	72.9900	74.0000	-3.633%	4,508,828	-55.095%
2025-10-03	76.9400	78.1100	76.5400	76.7900	+2.592%	2,512,754	-56.726%
2025-10-02	73.7800	75.0600	73.2300	74.8500	+1.864%	2,636,679	-55.605%
2025-10-01	76.9700	77.0900	73.0400	73.4800	-4.633%	5,770,424	-54.777%
2025-09-30	80.8300	81.5600	74.4700	77.0500	-4.333%	5,509,830	-56.872%
2025-09-29	80.1400	80.9000	79.0000	80.5400	+1.327%	2,057,730	-58.741%
2025-09-26	77.9200	79.7300	77.5500	79.4850	+2.232%	2,156,218	-58.193%
2025-09-25	78.1300	78.8600	77.5300	77.7500	-1.582%	2,842,995	-57.260%
2025-09-24	79.1300	80.9600	78.6500	79.0000	-0.290%	3,022,664	-57.937%
2025-09-23	81.6100	81.9000	78.9500	79.2300	-2.233%	4,508,585	-58.059%
2025-09-22	84.8500	85.0000	80.7800	81.0400	-6.571%	5,493,829	-58.996%
2025-09-19	90.6400	90.6400	86.5600	86.7400	-3.601%	4,524,899	-61.690%
2025-09-18	90.2000	91.1300	88.9500	89.9800	-0.376%	2,562,733	-63.070%
2025-09-17	91.1650	93.8800	90.0401	90.3200	+1.999%	5,188,779	-63.209%
2025-09-16	87.1100	89.2200	87.0000	88.5500	+1.641%	2,653,754	-62.473%
2025-09-15	88.3600	88.4950	86.2400	87.1200	-0.752%	1,601,030	-61.857%
2025-09-12	88.8000	89.0615	87.7000	87.7800	-1.669%	1,733,279	-62.144%
2025-09-11	85.9200	89.8800	84.7800	89.2700	+4.154%	3,462,750	-62.776%
2025-09-10	88.2400	88.9200	85.4800	85.7100	-1.697%	1,950,435	-61.230%
2025-09-09	89.6300	89.6300	87.1200	87.1900	-3.014%	1,882,865	-61.888%
2025-09-08	88.0600	91.9300	87.7550	89.9000	+2.287%	4,223,693	-63.037%
2025-09-05	85.4000	88.3420	85.3900	87.8900	+5.006%	2,839,241	-62.191%
2025-09-04	84.0000	84.6400	82.9300	83.7000	+0.240%	2,072,952	-60.299%
2025-09-03	82.2400	84.3300	81.7050	83.5000	+2.066%	1,694,391	-60.204%
2025-09-02	82.5000	82.8950	81.1700	81.8100	-2.965%	2,582,100	-59.381%
2025-08-29	85.5300	85.7000	84.1250	84.3100	-1.161%	1,070,290	-60.586%
2025-08-28	84.3800	85.3400	83.2800	85.3000	+1.318%	1,256,776	-61.043%
2025-08-27	85.6950	86.6700	84.1200	84.1900	-1.739%	1,934,821	-60.530%
2025-08-26	87.0000	88.1300	84.8900	85.6800	-1.449%	2,988,821	-61.216%
2025-08-25	87.1200	89.1200	86.9100	86.9400	-0.572%	4,244,055	-61.778%
2025-08-22	82.0200	87.5500	81.5400	87.4400	+7.420%	5,447,227	-61.997%
2025-08-21	80.6000	82.2200	80.0800	81.4000	+0.370%	1,938,284	-59.177%
2025-08-20	83.2300	83.4450	80.5600	81.1000	-2.874%	1,989,010	-59.026%
2025-08-19	84.4600	85.6000	83.2200	83.5000	-1.183%	2,145,258	-60.204%
2025-08-18	84.6300	85.2026	83.7902	84.5000	-0.717%	1,551,338	-60.675%
2025-08-15	85.3500	86.1699	84.8000	85.1100	-0.188%	2,393,064	-60.956%
2025-08-14	83.4250	85.7800	83.0200	85.2700	+0.507%	4,300,732	-61.030%
2025-08-13	81.0000	84.8600	79.8401	84.8400	+5.825%	4,995,923	-60.832%
2025-08-12	80.3500	81.2800	79.7000	80.1700	+0.970%	3,728,479	-58.551%
2025-08-11	80.7100	81.4800	78.4000	79.4000	-1.878%	2,569,206	-58.149%
2025-08-08	83.9100	83.9100	80.7300	80.9200	-4.384%	2,975,391	-58.935%
2025-08-07	82.6900	88.0650	82.3600	84.6300	-0.640%	4,602,540	-60.735%
2025-08-06	82.5500	85.5200	81.9550	85.1750	+3.255%	6,198,894	-60.986%
2025-08-05	83.8100	85.0800	82.3450	82.4900	-1.387%	3,493,589	-59.716%
2025-08-04	81.1700	83.6800	80.5800	83.6500	+4.302%	2,716,662	-60.275%
2025-08-01	79.1700	80.2800	77.9300	80.2000	+0.817%	2,186,934	-58.566%
2025-07-31	78.9300	80.1700	78.0000	79.5500	+0.658%	1,630,502	-58.228%
2025-07-30	79.6200	80.6350	78.7700	79.0300	-1.015%	1,277,243	-57.953%
2025-07-29	81.9800	82.1100	79.5850	79.8400	-2.420%	2,355,326	-58.379%
2025-07-28	81.5000	81.9200	80.9119	81.8200	+0.813%	1,642,031	-59.386%
2025-07-25	80.5300	81.2600	79.7901	81.1600	+0.945%	1,929,274	-59.056%
2025-07-24	79.9200	80.7700	79.1600	80.4000	-0.199%	2,373,232	-58.669%
2025-07-23	80.7200	81.5700	79.7300	80.5600	+0.474%	1,986,714	-58.751%
2025-07-22	77.6400	80.5407	77.4800	80.1800	+3.112%	2,463,703	-58.556%
2025-07-21	78.2900	78.8400	76.5300	77.7600	+0.387%	2,753,848	-57.266%
2025-07-18	78.0000	78.2989	77.0800	77.4600	-0.174%	2,342,714	-57.100%
2025-07-17	77.3800	78.5500	77.0100	77.5950	+0.838%	2,015,078	-57.175%
2025-07-16	77.2700	77.7900	75.8001	76.9500	+0.431%	2,128,686	-56.816%
2025-07-15	79.3500	79.9100	76.5700	76.6200	-2.853%	2,636,207	-56.630%
2025-07-14	77.9100	79.0100	77.3500	78.8700	+1.102%	2,755,832	-57.867%
2025-07-11	78.3300	78.6050	77.3300	78.0100	-1.141%	2,551,363	-57.403%
2025-07-10	75.4900	79.0600	75.3200	78.9100	+4.503%	4,127,578	-57.889%
2025-07-09	73.0000	76.3200	72.6900	75.5100	+3.980%	3,845,863	-55.993%
2025-07-08	72.8050	72.8900	71.0700	72.6200	+0.318%	2,403,111	-54.241%
2025-07-07	71.8600	72.8000	71.5600	72.3900	-0.193%	2,138,490	-54.096%
2025-07-03	71.3100	73.1299	71.2600	72.5300	+2.155%	1,278,389	-54.184%
2025-07-02	71.2400	72.5100	69.8900	71.0000	-0.699%	2,040,039	-53.197%
2025-07-01	69.9700	71.7900	69.1400	71.5000	+2.070%	3,513,253	-53.524%
2025-06-30	70.3600	70.3600	68.9300	70.0500	+0.445%	1,894,653	-52.562%
2025-06-27	69.5900	70.5000	69.3150	69.7400	+0.751%	1,355,796	-52.352%
2025-06-26	68.8500	69.3600	68.0100	69.2200	+1.125%	1,340,651	-51.994%
2025-06-25	69.8100	70.0000	68.4000	68.4500	-2.521%	1,281,408	-51.454%
2025-06-24	69.3550	71.1900	68.4300	70.2200	+1.680%	1,718,855	-52.677%
2025-06-23	68.2600	69.2700	67.3100	69.0600	+1.202%	1,713,620	-51.882%
2025-06-20	67.9700	68.8000	67.5300	68.2400	+1.051%	1,733,727	-51.304%
2025-06-18	67.6900	68.7500	67.1000	67.5300	-0.148%	1,441,228	-50.792%
2025-06-17	70.2500	70.6500	67.4300	67.6300	-4.666%	2,628,063	-50.865%
2025-06-16	71.1500	72.0700	70.5400	70.9400	+0.810%	1,090,411	-53.158%
2025-06-13	70.6200	71.6300	70.0800	70.3700	-1.951%	1,707,987	-52.778%
2025-06-12	70.4500	71.9400	70.3400	71.7700	+0.914%	1,498,959	-53.699%
2025-06-11	71.9900	73.2100	71.0700	71.1200	-0.545%	1,838,205	-53.276%
2025-06-10	70.2800	71.5500	70.0300	71.5100	+1.750%	1,408,492	-53.531%
2025-06-09	70.3500	70.5125	69.3850	70.2800	-0.014%	1,256,169	-52.718%
2025-06-06	70.0500	70.5200	69.5200	70.2900	+0.702%	1,089,524	-52.724%
2025-06-05	70.2100	71.3000	69.1500	69.8000	-0.584%	1,460,356	-52.393%
2025-06-04	69.0150	70.3200	68.5300	70.2100	+1.592%	1,845,972	-52.671%
2025-06-03	68.2700	69.1800	67.5200	69.1100	+1.097%	1,891,717	-51.917%
2025-06-02	66.3300	68.6500	65.4100	68.3600	+1.863%	2,403,326	-51.390%
2025-05-30	66.2800	67.3100	65.6100	67.1100	+0.963%	3,092,169	-50.484%
2025-05-29	67.8500	68.0900	65.7450	66.4700	-1.130%	1,941,183	-50.008%
2025-05-28	66.9600	67.3600	66.5700	67.2300	+0.328%	961,024	-50.573%
2025-05-27	67.1700	67.5000	66.3000	67.0100	+1.484%	1,631,652	-50.410%
2025-05-23	64.3500	66.3400	64.1900	66.0300	+1.538%	1,950,378	-49.674%
2025-05-22	65.5000	65.7550	64.6019	65.0300	-0.337%	3,393,817	-48.901%
2025-05-21	66.2900	67.2200	65.0500	65.2500	-2.873%	2,434,600	-49.073%
2025-05-20	67.2700	68.2400	66.9600	67.1800	-0.900%	1,614,960	-50.536%
2025-05-19	68.0200	68.5500	67.3750	67.7900	-2.894%	1,705,782	-50.981%
2025-05-16	68.8200	70.2350	68.4400	69.8100	+2.256%	1,957,662	-52.399%
2025-05-15	68.2600	68.6150	66.9400	68.2700	+0.015%	1,620,011	-51.326%
2025-05-14	69.6600	69.7700	68.0700	68.2600	-2.888%	2,912,039	-51.318%
2025-05-13	71.6400	71.8800	70.1000	70.2900	-1.292%	2,053,190	-52.724%
2025-05-12	70.0000	71.3400	69.5300	71.2100	+4.828%	3,638,896	-53.335%
2025-05-09	67.7100	68.4600	66.4200	67.9300	+0.044%	3,247,166	-51.082%
2025-05-08	66.1250	69.5450	64.7900	67.9000	+0.029%	4,527,788	-51.060%
2025-05-07	67.4200	68.6400	67.0200	67.8800	+1.027%	3,669,550	-51.046%
2025-05-06	67.0200	68.2850	66.8150	67.1900	-1.380%	2,201,202	-50.543%
2025-05-05	68.2400	69.0000	67.8400	68.1300	-1.089%	1,987,070	-51.226%
2025-05-02	68.7100	69.1700	67.8800	68.8800	+2.302%	2,439,887	-51.757%
2025-05-01	67.7800	68.6600	67.2900	67.3300	0.000%	1,858,075	-50.646%
2025-04-30	66.2000	67.4300	65.2400	67.3300	+0.193%	3,288,368	-50.646%
2025-04-29	65.6100	67.4800	65.6100	67.2000	+1.926%	2,069,268	-50.551%
2025-04-28	66.0900	66.6100	65.1901	65.9300	-0.513%	2,210,397	-49.598%
2025-04-25	65.4100	66.9490	65.0500	66.2700	+0.668%	1,231,565	-49.857%
2025-04-24	64.5800	66.3100	64.3850	65.8300	+2.411%	1,671,288	-49.521%
2025-04-23	65.1000	66.8500	64.0400	64.2800	+2.471%	1,909,835	-48.304%
2025-04-22	61.5800	63.6000	61.2900	62.7300	+4.047%	2,436,969	-47.027%
2025-04-21	62.0000	62.1750	60.0000	60.2900	-3.644%	2,027,603	-44.883%
2025-04-17	62.1200	63.3700	62.0800	62.5700	+0.160%	1,793,920	-46.891%
2025-04-16	63.2500	63.6950	61.3700	62.4700	-2.528%	2,843,475	-46.806%
2025-04-15	62.4600	64.3900	62.4600	64.0900	+2.331%	1,941,437	-48.151%
2025-04-14	62.8500	62.9100	61.4400	62.6300	+2.404%	2,289,580	-46.942%
2025-04-11	61.1700	61.6000	59.6000	61.1600	-1.052%	3,230,095	-45.667%
2025-04-10	64.4800	64.6400	60.8100	61.8100	-6.434%	3,786,996	-46.238%
2025-04-09	59.8800	66.2500	57.5100	66.0600	+8.491%	9,023,781	-49.697%
2025-04-08	67.3700	67.3700	60.0000	60.8900	-4.978%	5,236,828	-45.426%
2025-04-07	63.9600	68.9700	63.1800	64.0800	-3.697%	6,812,516	-48.143%
2025-04-04	66.7500	69.5450	64.9500	66.5400	-2.875%	6,648,294	-50.060%
2025-04-03	68.4050	70.0000	67.0258	68.5100	-3.900%	4,246,204	-51.496%
2025-04-02	69.0200	71.9200	69.0000	71.2900	+2.179%	1,867,364	-53.388%
2025-04-01	68.6600	70.2500	68.2000	69.7700	+1.765%	2,122,791	-52.372%
2025-03-31	67.5400	68.9000	66.1250	68.5600	-0.262%	2,322,412	-51.532%
2025-03-28	70.9600	70.9600	68.2600	68.7400	-2.289%	1,988,437	-51.658%
2025-03-27	70.8400	71.7300	70.1100	70.3500	-1.636%	2,054,257	-52.765%
2025-03-26	73.7500	74.3600	71.3300	71.5200	-2.773%	2,355,752	-53.537%
2025-03-25	73.8600	74.4900	72.7100	73.5600	-0.122%	2,660,026	-54.826%
2025-03-24	72.4400	74.1750	71.9800	73.6500	+3.368%	2,351,801	-54.881%
2025-03-21	70.2600	71.7000	69.5000	71.2500	+0.437%	3,935,938	-53.361%
2025-03-20	69.8200	73.6300	69.6600	70.9400	+0.524%	3,611,179	-53.158%
2025-03-19	69.2500	71.8200	68.5100	70.5700	+1.408%	3,067,643	-52.912%
2025-03-18	70.2800	70.7000	69.3100	69.5900	-1.903%	2,285,005	-52.249%
2025-03-17	70.5800	71.7950	69.7100	70.9400	+0.510%	2,523,510	-53.158%
2025-03-14	69.9000	71.2300	69.3100	70.5800	+3.232%	2,196,559	-52.919%
2025-03-13	71.5400	71.9400	68.2400	68.3700	-4.618%	2,179,238	-51.397%
2025-03-12	72.0000	72.4484	70.3800	71.6800	+2.152%	2,557,149	-53.641%
2025-03-11	72.8700	73.1100	69.5500	70.1700	-2.892%	3,899,227	-52.644%
2025-03-10	73.0050	74.3400	70.4500	72.2600	-4.367%	3,163,677	-54.013%
2025-03-07	74.1000	76.4600	72.0000	75.5600	+2.012%	2,871,500	-56.022%
2025-03-06	75.6500	76.7800	73.5700	74.0700	-3.693%	3,011,839	-55.137%
2025-03-05	74.2400	77.2050	74.1500	76.9100	+3.332%	2,192,390	-56.794%
2025-03-04	73.1100	76.1300	71.3700	74.4300	+0.202%	3,456,794	-55.354%
2025-03-03	76.8800	78.0400	73.6600	74.2800	-3.105%	3,149,276	-55.264%
2025-02-28	76.0200	77.1200	74.9200	76.6600	+0.445%	2,828,186	-56.653%
2025-02-27	79.0000	79.6700	76.0450	76.3200	-2.566%	2,133,043	-56.460%
2025-02-26	77.9400	79.0776	77.4800	78.3300	+1.280%	2,129,273	-57.577%
2025-02-25	74.8400	77.6200	74.3800	77.3400	+2.914%	2,614,924	-57.034%
2025-02-24	74.9000	76.6100	74.0380	75.1500	+0.320%	2,127,244	-55.782%
2025-02-21	78.6600	78.6600	74.3800	74.9100	-4.378%	2,979,422	-55.640%
2025-02-20	79.6200	80.5000	76.9050	78.3400	-1.866%	2,168,724	-57.582%
2025-02-19	80.0900	82.1800	79.6100	79.8300	-0.931%	2,507,723	-58.374%
2025-02-18	79.9700	81.5100	79.6500	80.5800	+0.763%	1,988,795	-58.761%
2025-02-14	78.7000	80.0800	77.4400	79.9700	+1.601%	2,448,301	-58.447%
2025-02-13	77.4400	78.9500	76.7450	78.7100	+0.639%	5,704,782	-57.782%
2025-02-12	76.2550	80.1600	71.6000	78.2100	-9.395%	15,228,454	-57.512%
2025-02-11	87.6500	89.3900	85.8001	86.3200	-1.876%	4,427,781	-61.504%
2025-02-10	87.8900	88.7600	87.3200	87.9700	+0.744%	2,511,999	-62.226%
2025-02-07	86.9800	88.1500	85.6000	87.3200	+0.368%	2,432,952	-61.945%
2025-02-06	86.5700	87.9550	85.9400	87.0000	+1.281%	1,562,542	-61.805%
2025-02-05	84.8900	86.0000	84.5320	85.9000	+1.717%	1,916,186	-61.315%
2025-02-04	81.9200	84.8400	81.9200	84.4500	+2.662%	1,852,419	-60.651%
2025-02-03	81.8000	82.7178	80.5127	82.2600	+0.049%	3,296,170	-59.604%
2025-01-31	83.3600	84.2750	81.8900	82.2200	-2.026%	1,885,090	-59.584%
2025-01-30	83.9900	85.0000	83.6900	83.9200	+1.475%	2,191,869	-60.403%
2025-01-29	84.3200	84.4200	81.7000	82.7000	-1.735%	2,069,103	-59.819%
2025-01-28	80.9300	84.9800	80.9300	84.1600	+3.569%	2,201,613	-60.516%
2025-01-27	78.8000	81.3100	78.5300	81.2600	+1.575%	1,856,554	-59.107%
2025-01-24	79.9900	80.7450	79.6900	80.0000	+0.113%	1,329,732	-58.463%
2025-01-23	78.4800	80.0300	78.3000	79.9100	+1.037%	1,780,305	-58.416%
2025-01-22	78.2600	79.7900	78.2300	79.0900	+1.294%	1,663,388	-57.985%
2025-01-21	78.9700	79.0800	77.5800	78.0800	+0.283%	2,457,631	-57.441%
2025-01-17	77.9700	78.5400	76.9600	77.8600	+1.751%	2,637,085	-57.321%
2025-01-16	75.0800	77.0400	74.6400	76.5200	+1.593%	2,049,463	-56.573%
2025-01-15	75.4700	77.3300	74.7450	75.3200	+4.844%	4,082,235	-55.882%
2025-01-14	71.5500	72.5700	70.8862	71.8400	+1.426%	2,067,220	-53.744%
2025-01-13	70.4500	70.9400	69.0900	70.8300	-0.562%	3,411,599	-53.085%
2025-01-10	69.6800	71.4500	69.0200	71.2300	+0.225%	2,259,510	-53.348%
2025-01-08	72.3600	72.4100	70.3400	71.0700	-2.269%	3,834,242	-53.243%
2025-01-07	75.7200	75.9315	72.2600	72.7200	-3.631%	2,121,372	-54.304%
2025-01-06	75.2400	76.2900	74.9000	75.4600	+1.099%	1,501,010	-55.963%
2025-01-03	73.6100	74.6800	72.8300	74.6400	+2.051%	2,149,355	-55.480%
2025-01-02	74.7100	74.7100	72.2200	73.1400	-1.229%	2,113,050	-54.567%
2024-12-31	75.2100	75.4250	73.8500	74.0500	-0.751%	2,963,175	-55.125%
2024-12-30	75.2500	75.4200	74.2800	74.6100	-2.061%	1,706,992	-55.462%
2024-12-27	76.5400	76.8800	75.5300	76.1800	-1.052%	1,317,979	-56.380%
2024-12-26	76.3400	77.5300	75.8675	76.9900	-0.285%	932,678	-56.839%
2024-12-24	76.9100	77.2551	75.9700	77.2100	+0.678%	749,991	-56.962%
2024-12-23	77.0000	77.7700	75.8300	76.6900	-0.519%	1,394,198	-56.670%