Dark

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

267.46USD+0.913%(+2.42)673,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-265.04)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

267.40USD-0.022%(-0.06)109,893

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	259.7100	269.400000	258.442500	267.4000	+0.890%	673,630	0.000%
2026-07-16	252.3900	266.160000	252.260000	265.0400	+3.868%	544,953	+0.890%
2026-07-15	260.1100	260.729800	250.320000	255.1700	-1.899%	629,455	+4.793%
2026-07-14	266.9000	270.625000	258.505000	260.1100	-2.475%	444,472	+2.803%
2026-07-13	272.2900	276.202500	264.460000	266.7100	-2.132%	730,577	+0.259%
2026-07-10	273.8200	276.980000	270.970000	272.5200	-0.048%	593,113	-1.879%
2026-07-09	263.5900	273.460000	262.970000	272.6500	+3.151%	642,534	-1.926%
2026-07-08	260.3000	264.685000	256.475000	264.3200	-0.125%	373,541	+1.165%
2026-07-07	268.7300	270.485000	260.700000	264.6500	-2.087%	528,412	+1.039%
2026-07-06	268.4000	276.000000	265.500000	270.2900	+1.164%	693,603	-1.069%
2026-07-02	267.8600	273.590000	265.640000	267.1800	-0.250%	745,608	+0.082%
2026-07-01	262.3000	274.550000	260.205000	267.8500	+1.744%	939,603	-0.168%
2026-06-30	255.0000	263.570000	251.010000	263.2600	+2.912%	885,810	+1.573%
2026-06-29	252.2400	256.040000	248.670000	255.8100	+1.702%	868,437	+4.531%
2026-06-26	240.4000	252.840000	239.100000	251.5300	+3.344%	1,221,787	+6.309%
2026-06-25	250.6700	252.500000	242.020000	243.3900	-1.772%	790,989	+9.865%
2026-06-24	238.6200	249.870000	237.000000	247.7800	+4.232%	1,003,025	+7.918%
2026-06-23	241.6400	244.545000	237.680000	237.7200	-3.244%	620,984	+12.485%
2026-06-22	236.2900	248.700000	235.050000	245.6900	+4.115%	977,734	+8.836%
2026-06-18	236.7500	239.491000	233.835000	235.9800	+1.288%	1,564,100	+13.315%
2026-06-17	237.3900	239.165000	231.800600	232.9800	-1.858%	718,014	+14.774%
2026-06-16	241.1500	245.649900	236.600000	237.3900	-1.108%	917,042	+12.642%
2026-06-15	234.4300	240.790000	232.210000	240.0500	+5.091%	919,785	+11.393%
2026-06-12	222.7500	228.770000	220.710000	228.4200	+2.688%	584,227	+17.065%
2026-06-11	215.9700	222.640000	211.860000	222.4400	+2.606%	888,093	+20.212%
2026-06-10	230.0700	233.075000	214.310000	216.7900	-7.434%	919,199	+23.345%
2026-06-09	233.2500	239.560000	222.765800	234.2000	+0.498%	965,925	+14.176%
2026-06-08	231.9000	236.870000	229.270000	233.0400	+0.401%	1,011,271	+14.744%
2026-06-05	242.3100	243.620000	228.970000	232.1100	-5.446%	1,154,915	+15.204%
2026-06-04	250.1700	252.370000	245.370000	245.4800	-1.532%	768,955	+8.929%
2026-06-03	252.0000	252.260000	245.650000	249.3000	-2.020%	1,015,404	+7.260%
2026-06-02	250.7800	255.680000	248.420000	254.4400	+1.792%	931,056	+5.094%
2026-06-01	244.3900	251.970000	243.190000	249.9600	+2.598%	1,138,056	+6.977%
2026-05-29	245.7400	248.480000	241.310000	243.6300	-1.722%	4,608,892	+9.757%
2026-05-28	251.6500	252.979900	243.755000	247.9000	-1.826%	1,099,832	+7.866%
2026-05-27	252.7400	258.000000	248.660000	252.5100	+0.028%	977,403	+5.897%
2026-05-26	253.9500	258.000000	249.570000	252.4400	-1.217%	1,065,040	+5.926%
2026-05-22	245.1800	257.140000	245.180000	255.5500	+5.486%	1,383,707	+4.637%
2026-05-21	240.9400	245.040000	234.000000	242.2600	-0.497%	1,013,356	+10.377%
2026-05-20	246.9200	248.240000	239.560000	243.4700	-1.489%	1,102,409	+9.829%
2026-05-19	259.6400	259.845000	246.690000	247.1500	-4.964%	1,095,988	+8.193%
2026-05-18	261.0600	263.490000	254.860000	260.0600	+0.274%	1,067,724	+2.822%
2026-05-15	255.0100	260.490000	253.000100	259.3500	+0.484%	1,224,636	+3.104%
2026-05-14	249.5400	261.410000	245.510000	258.1000	+4.596%	1,264,690	+3.603%
2026-05-13	248.6800	250.990000	237.030000	246.7600	+2.056%	1,392,683	+8.364%
2026-05-12	248.9400	259.335000	238.490000	241.7900	+11.445%	2,879,382	+10.592%
2026-05-11	226.0500	228.980000	216.405000	216.9600	-4.013%	971,704	+23.249%
2026-05-08	229.4400	229.440000	222.580000	226.0300	-1.133%	778,998	+18.303%
2026-05-07	230.5600	233.975000	227.580000	228.6200	-0.496%	771,078	+16.963%
2026-05-06	232.0000	232.000000	225.740000	229.7600	+0.600%	589,460	+16.382%
2026-05-05	224.7300	229.080000	221.680000	228.3900	+2.083%	711,560	+17.080%
2026-05-04	226.3200	228.430000	219.530000	223.7300	-1.475%	624,359	+19.519%
2026-05-01	228.8500	229.500000	223.950000	227.0800	+0.362%	655,942	+17.756%
2026-04-30	216.0500	227.830000	213.670000	226.2600	+4.974%	1,016,051	+18.183%
2026-04-29	218.8700	220.430000	214.715000	215.5400	-1.688%	891,489	+24.060%
2026-04-28	220.0400	222.715000	217.880000	219.2400	-0.796%	760,422	+21.967%
2026-04-27	227.7000	231.435000	220.280000	221.0000	-2.947%	738,557	+20.995%
2026-04-24	227.4100	228.700000	224.610000	227.7100	+0.370%	657,128	+17.430%
2026-04-23	231.0000	231.860000	221.650000	226.8700	-1.830%	850,734	+17.865%
2026-04-22	239.6300	240.700000	229.860000	231.1000	-2.353%	706,749	+15.707%
2026-04-21	239.0200	243.690000	234.900000	236.6700	-0.265%	763,723	+12.984%
2026-04-20	233.4000	238.030000	233.300000	237.3000	+1.224%	703,072	+12.684%
2026-04-17	237.4600	240.830000	232.620000	234.4300	+0.596%	1,070,025	+14.064%
2026-04-16	230.3600	233.750000	228.620000	233.0400	+1.481%	982,389	+14.744%
2026-04-15	226.7600	231.480000	225.695000	229.6400	+1.297%	805,694	+16.443%
2026-04-14	228.9700	231.210000	226.050000	226.7000	+0.270%	894,510	+17.953%
2026-04-13	219.1300	226.355000	216.470000	226.0900	+1.783%	803,284	+18.271%
2026-04-10	224.4350	225.365000	220.830000	222.1300	-0.421%	552,359	+20.380%
2026-04-09	218.9300	223.990000	218.930000	223.0700	+0.873%	607,982	+19.873%
2026-04-08	223.6100	226.690000	220.320000	221.1400	+4.061%	788,951	+20.919%
2026-04-07	209.5700	214.590000	209.020000	212.5100	+0.658%	753,714	+25.829%
2026-04-06	201.5700	211.840000	201.570000	211.1200	+4.085%	861,163	+26.658%
2026-04-02	202.5000	210.950000	199.770000	202.8350	-2.144%	508,551	+31.831%
2026-04-01	208.9100	210.190000	204.720000	207.2800	-0.861%	708,691	+29.004%
2026-03-31	200.8900	212.119900	200.890000	209.0800	+4.907%	597,150	+27.894%
2026-03-30	203.3500	205.265000	199.050000	199.3000	-1.648%	718,400	+34.170%
2026-03-27	202.5000	204.850000	200.890000	202.6400	-0.871%	594,541	+31.958%
2026-03-26	205.2700	211.640000	203.710100	204.4200	-1.933%	414,997	+30.809%
2026-03-25	210.8400	212.200000	201.460000	208.4500	+0.463%	456,805	+28.280%
2026-03-24	202.7100	208.900000	201.450000	207.4900	+0.787%	425,012	+28.874%
2026-03-23	210.3200	212.240000	205.485000	205.8700	+1.105%	602,510	+29.888%
2026-03-20	203.9100	206.000000	200.440000	203.6200	-1.246%	1,857,556	+31.323%
2026-03-19	205.0000	208.705000	202.500000	206.1900	-0.636%	593,407	+29.686%
2026-03-18	207.3200	213.890000	207.300000	207.5100	-0.741%	614,848	+28.861%
2026-03-17	206.2400	211.500000	206.010000	209.0600	+2.495%	552,776	+27.906%
2026-03-16	206.6100	208.345000	202.620000	203.9700	+0.617%	590,488	+31.098%
2026-03-13	207.4500	207.650000	201.640000	202.7200	-0.652%	755,491	+31.906%
2026-03-12	209.8200	211.950000	203.700000	204.0500	-4.502%	849,283	+31.046%
2026-03-11	213.1900	215.555000	210.040000	213.6700	+0.565%	583,658	+25.146%
2026-03-10	213.7800	218.050000	208.820000	212.4700	-0.613%	712,810	+25.853%
2026-03-09	215.0000	216.455000	206.920000	213.7800	-2.672%	880,978	+25.082%
2026-03-06	223.5500	227.015000	218.150000	219.6500	-4.363%	1,000,237	+21.739%
2026-03-05	228.2900	236.500000	227.950000	229.6700	-0.756%	841,841	+16.428%
2026-03-04	229.4300	233.560000	227.855000	231.4200	+2.680%	861,079	+15.547%
2026-03-03	215.9800	229.790000	214.870000	225.3800	+0.652%	805,769	+18.644%
2026-03-02	216.2000	224.945000	215.330000	223.9200	-0.018%	926,066	+19.418%
2026-02-27	231.2000	232.690000	222.610000	223.9600	-4.710%	967,779	+19.396%
2026-02-26	239.9800	239.980000	232.630000	235.0300	-1.665%	806,114	+13.773%
2026-02-25	238.3900	240.090000	232.400000	239.0100	+1.348%	764,138	+11.878%
2026-02-24	234.9900	241.200000	234.000000	235.8300	+1.950%	998,711	+13.387%
2026-02-23	252.3200	253.200000	230.000000	231.3200	-9.432%	1,195,593	+15.597%
2026-02-20	249.9800	261.840000	247.540000	255.4100	+1.458%	849,850	+4.694%
2026-02-19	251.5100	254.330000	247.060000	251.7400	-0.309%	636,831	+6.221%
2026-02-18	260.8500	263.410000	249.145000	252.5200	-3.160%	913,872	+5.893%
2026-02-17	261.9800	265.185000	258.140000	260.7600	-1.459%	744,618	+2.546%
2026-02-13	278.6800	280.320000	261.060000	264.6200	-3.476%	982,734	+1.051%
2026-02-12	293.6400	303.400000	273.190000	274.1500	+8.576%	1,985,626	-2.462%
2026-02-11	259.8200	264.360000	250.310000	252.4950	-1.588%	1,095,725	+5.903%
2026-02-10	258.5500	259.790000	255.160000	256.5700	-0.473%	930,698	+4.221%
2026-02-09	251.2100	258.640000	250.800000	257.7900	+2.542%	702,016	+3.728%
2026-02-06	244.3100	252.310000	243.630000	251.4000	+4.281%	669,751	+6.364%
2026-02-05	243.2100	245.510000	238.890000	241.0800	-1.700%	908,965	+10.918%
2026-02-04	234.7700	250.000000	234.420000	245.2500	+5.185%	1,228,550	+9.032%
2026-02-03	242.0100	244.470000	230.940000	233.1600	-3.657%	1,006,620	+14.685%
2026-02-02	234.2100	246.550000	233.680000	242.0100	+2.992%	877,678	+10.491%
2026-01-30	235.5900	237.140000	232.590000	234.9800	-1.252%	558,771	+13.797%
2026-01-29	236.1800	240.170000	234.000100	237.9600	+0.732%	740,464	+12.372%
2026-01-28	240.4900	240.810000	234.520000	236.2300	-0.977%	484,404	+13.195%
2026-01-27	243.7100	244.345000	238.440100	238.5600	-2.033%	586,961	+12.089%
2026-01-26	240.3900	244.990000	240.010000	243.5100	+1.235%	434,171	+9.811%
2026-01-23	245.7700	246.290000	238.815000	240.5400	-2.548%	412,835	+11.167%
2026-01-22	247.0300	248.780000	243.615000	246.8300	+1.584%	619,677	+8.334%
2026-01-21	242.3100	246.065000	239.180000	242.9800	+1.789%	712,589	+10.050%
2026-01-20	243.5100	249.740000	238.000000	238.7100	-4.976%	709,072	+12.019%
2026-01-16	257.1700	258.570000	251.100000	251.2100	-2.952%	644,798	+6.445%
2026-01-15	262.7000	264.175000	254.800000	258.8500	-1.394%	760,128	+3.303%
2026-01-14	260.7300	264.790000	260.100000	262.5100	+0.409%	535,316	+1.863%
2026-01-13	265.5700	268.000000	261.260000	261.4400	-1.131%	740,054	+2.280%
2026-01-12	259.3000	265.190000	257.015000	264.4300	+1.908%	766,179	+1.123%
2026-01-09	254.6600	260.410000	252.030000	259.4800	+1.901%	660,268	+3.052%
2026-01-08	245.0000	255.320000	243.965300	254.6400	+3.110%	701,580	+5.011%
2026-01-07	257.4000	257.405000	246.270000	246.9600	-4.134%	721,248	+8.277%
2026-01-06	251.3100	258.080000	251.310000	257.6100	+1.967%	585,608	+3.800%
2026-01-05	249.1500	257.070000	249.150000	252.6400	+1.748%	810,337	+5.842%
2026-01-02	246.3300	252.460000	246.130000	248.3000	+2.257%	485,546	+7.692%
2025-12-31	246.7800	246.959600	242.640000	242.8200	-1.589%	376,640	+10.123%
2025-12-30	244.6200	247.040000	243.320000	246.7400	+0.407%	492,357	+8.373%
2025-12-29	246.0700	247.250000	241.800000	245.7400	-0.215%	563,907	+8.814%
2025-12-26	245.9000	246.550000	243.690000	246.2700	+0.150%	622,447	+8.580%
2025-12-24	247.6700	247.670000	244.440000	245.9000	-0.349%	374,237	+8.743%
2025-12-23	248.1200	250.550000	245.470000	246.7600	-1.051%	525,999	+8.364%
2025-12-22	254.0100	255.031000	248.200000	249.3800	-0.902%	710,863	+7.226%
2025-12-19	252.7100	256.800000	251.170000	251.6500	-0.419%	1,326,412	+6.259%
2025-12-18	258.3800	259.090000	249.580000	252.7100	-0.614%	705,871	+5.813%
2025-12-17	261.6000	266.090000	253.200000	254.2700	-2.642%	543,335	+5.164%
2025-12-16	265.6100	267.540000	261.080000	261.1700	-1.553%	454,443	+2.385%
2025-12-15	272.4500	273.000000	263.100000	265.2900	-1.155%	586,005	+0.795%
2025-12-12	273.6300	274.268000	265.970000	268.3900	-1.883%	543,207	-0.369%
2025-12-11	269.4500	273.680000	268.000000	273.5400	+0.826%	601,690	-2.245%
2025-12-10	265.3500	274.170000	263.900000	271.3000	+2.285%	457,863	-1.438%
2025-12-09	263.3400	267.330000	261.710000	265.2400	+0.314%	311,680	+0.814%
2025-12-08	265.1900	267.370000	261.630000	264.4100	-0.151%	466,807	+1.131%
2025-12-05	261.3900	267.820000	261.390000	264.8100	+0.669%	525,076	+0.978%
2025-12-04	259.8700	264.240000	259.597500	263.0500	+1.431%	507,806	+1.654%
2025-12-03	254.6500	259.579900	252.860000	259.3400	+2.356%	593,489	+3.108%
2025-12-02	253.4900	255.280000	252.020000	253.3700	+0.828%	486,195	+5.537%
2025-12-01	249.1000	254.230000	248.335000	251.2900	-0.578%	475,893	+6.411%
2025-11-28	251.9500	254.970000	251.200000	252.7500	+0.898%	206,356	+5.796%
2025-11-26	248.5100	252.320000	248.210000	250.5000	+0.477%	507,685	+6.747%
2025-11-25	242.8900	250.650000	242.700000	249.3100	+2.829%	671,333	+7.256%
2025-11-24	241.7900	246.010000	240.920000	242.4500	+0.623%	930,123	+10.291%
2025-11-21	232.1800	242.810000	229.750000	240.9500	+5.495%	1,141,709	+10.977%
2025-11-20	236.5200	238.090000	227.190000	228.4000	-1.096%	1,011,433	+17.075%
2025-11-19	230.7300	234.050000	229.810000	230.9300	+0.013%	721,423	+15.793%
2025-11-18	231.0900	234.000000	227.530000	230.9000	-0.778%	882,871	+15.808%
2025-11-17	238.9400	239.865000	231.130000	232.7100	-3.263%	629,085	+14.907%
2025-11-14	238.0100	243.485000	237.120000	240.5600	-0.418%	825,995	+11.157%
2025-11-13	255.0000	257.500000	240.910000	241.5700	-5.522%	971,115	+10.693%
2025-11-12	256.9700	260.260000	255.420000	255.6900	+0.204%	576,536	+4.580%
2025-11-11	258.0200	261.490000	254.740000	255.1700	-2.095%	482,129	+4.793%
2025-11-10	264.7500	264.970000	256.600000	260.6300	+0.420%	658,134	+2.598%
2025-11-07	255.8000	259.760000	252.140000	259.5400	+0.503%	777,756	+3.028%
2025-11-06	265.7700	267.980000	256.790000	258.2400	-3.016%	530,108	+3.547%
2025-11-05	261.5000	268.760000	257.510000	266.2700	+2.274%	1,083,751	+0.424%
2025-11-04	265.3400	268.710000	260.140000	260.3500	-3.781%	886,601	+2.708%
2025-11-03	270.6500	276.040000	268.785000	270.5800	+0.494%	826,666	-1.175%
2025-10-31	264.5300	272.080000	261.490000	269.2500	+3.015%	659,281	-0.687%
2025-10-30	267.8400	268.295800	260.450000	261.3700	-3.472%	943,864	+2.307%
2025-10-29	274.8900	277.000000	268.730000	270.7700	-1.291%	1,087,637	-1.245%
2025-10-28	293.4950	293.495000	259.010000	274.3100	-11.675%	3,140,923	-2.519%
2025-10-27	311.9300	314.580000	309.300000	310.5700	+0.567%	975,442	-13.900%
2025-10-24	318.4800	320.880000	308.465000	308.8200	-1.615%	600,552	-13.412%
2025-10-23	302.7700	314.390000	302.770000	313.8900	+3.721%	747,560	-14.811%
2025-10-22	305.7800	307.130000	299.210000	302.6300	-1.169%	399,080	-11.641%
2025-10-21	301.0900	308.630000	301.090000	306.2100	+1.579%	370,099	-12.674%
2025-10-20	297.1000	304.740000	297.100000	301.4500	+2.775%	383,736	-11.295%
2025-10-17	292.9200	295.420000	290.685200	293.3100	-0.211%	413,022	-8.834%
2025-10-16	294.9900	297.490000	288.880000	293.9300	+0.199%	423,189	-9.026%
2025-10-15	292.6900	295.735000	287.865000	293.3450	+1.507%	582,758	-8.845%
2025-10-14	277.0000	291.000000	277.000000	288.9900	+2.493%	510,591	-7.471%
2025-10-13	280.3900	286.710000	278.450000	281.9600	+2.200%	568,861	-5.164%
2025-10-10	299.4100	300.950000	275.760000	275.8900	-7.664%	995,850	-3.077%
2025-10-09	307.1900	308.267500	294.790000	298.7900	-2.763%	645,592	-10.506%
2025-10-08	300.7400	308.550000	298.010000	307.2800	+3.587%	577,781	-12.978%
2025-10-07	303.6100	304.097300	295.930000	296.6400	-1.755%	476,796	-9.857%
2025-10-06	308.0800	309.085000	298.960000	301.9400	-1.007%	558,208	-11.439%
2025-10-03	299.1100	311.440000	298.400000	305.0100	+3.096%	452,259	-12.331%
2025-10-02	294.0000	296.770000	291.510000	295.8500	+1.391%	450,078	-9.616%
2025-10-01	295.3100	297.320000	290.560000	291.7900	-1.807%	537,320	-8.359%
2025-09-30	294.9300	298.710000	292.090000	297.1600	+0.081%	500,667	-10.015%
2025-09-29	302.7500	303.780000	296.700000	296.9200	-0.951%	482,271	-9.942%
2025-09-26	301.5800	303.250000	297.030000	299.7700	-0.729%	479,907	-10.798%
2025-09-25	304.6000	305.995000	299.250000	301.9700	-2.110%	396,305	-11.448%
2025-09-24	314.0000	315.495000	307.080000	308.4800	-1.774%	282,573	-13.317%
2025-09-23	317.7400	322.804000	312.660000	314.0500	-0.431%	470,539	-14.854%
2025-09-22	316.4700	318.500000	315.060000	315.4100	-0.983%	382,582	-15.221%
2025-09-19	323.0200	323.020000	315.570000	318.5400	-1.344%	630,499	-16.054%
2025-09-18	321.8400	325.235900	321.284913	322.8800	+1.752%	479,405	-17.183%
2025-09-17	318.3900	322.280000	312.810000	317.3200	-0.342%	539,079	-15.732%
2025-09-16	319.6800	322.135000	316.960000	318.4100	-0.779%	495,299	-16.020%
2025-09-15	314.7600	323.929900	313.010000	320.9100	+2.642%	486,359	-16.674%
2025-09-12	314.2500	315.985000	311.290000	312.6500	-1.063%	517,033	-14.473%
2025-09-11	306.1900	316.520000	303.480000	316.0100	+3.207%	407,396	-15.382%
2025-09-10	311.9600	316.220000	305.000000	306.1900	-1.916%	636,712	-12.669%
2025-09-09	312.5700	313.570000	309.670000	312.1700	-0.519%	447,499	-14.342%
2025-09-08	313.8400	318.200000	311.280000	313.8000	0.000%	603,040	-14.786%
2025-09-05	315.2700	315.345000	307.420000	313.8000	+0.819%	454,928	-14.786%
2025-09-04	307.0000	312.055000	305.000000	311.2500	+1.812%	418,446	-14.088%
2025-09-03	307.2300	308.350000	303.550000	305.7100	-0.443%	350,302	-12.531%
2025-09-02	310.7100	313.180000	305.430100	307.0700	-3.160%	732,079	-12.919%
2025-08-29	321.6600	321.660000	315.825000	317.0900	-1.525%	441,230	-15.671%
2025-08-28	323.3600	324.830000	321.910000	322.0000	+0.177%	261,776	-16.957%
2025-08-27	319.5400	322.050000	318.310000	321.4300	+0.265%	395,185	-16.809%
2025-08-26	319.8700	324.130000	318.175000	320.5800	+0.322%	619,212	-16.589%
2025-08-25	321.7400	322.885000	319.510000	319.5500	-1.004%	311,499	-16.320%
2025-08-22	310.3300	324.260000	310.330000	322.7900	+4.629%	495,419	-17.160%
2025-08-21	304.2700	309.980000	302.710000	308.5100	+1.237%	392,811	-13.325%
2025-08-20	310.2400	310.525000	302.830000	304.7400	-2.346%	652,140	-12.253%
2025-08-19	316.9800	321.690000	311.390000	312.0600	-1.707%	542,843	-14.311%
2025-08-18	318.6700	322.080000	317.000000	317.4800	-0.132%	360,236	-15.774%
2025-08-15	327.9800	328.320000	316.210000	317.9000	-2.994%	523,966	-15.885%
2025-08-14	334.9200	337.485000	326.160000	327.7100	-2.987%	604,802	-18.403%
2025-08-13	329.6500	338.170000	329.250000	337.8000	+2.944%	539,308	-20.841%
2025-08-12	315.8200	328.570000	311.760000	328.1400	+5.022%	628,534	-18.510%
2025-08-11	317.9500	320.850000	310.620000	312.4500	-1.640%	535,581	-14.418%
2025-08-08	319.0300	323.750000	316.310000	317.6600	+0.522%	612,541	-15.822%
2025-08-07	313.0500	320.000000	308.070000	316.0100	+2.497%	786,233	-15.382%
2025-08-06	303.0100	309.080000	299.480000	308.3100	+1.887%	1,127,537	-13.269%
2025-08-05	350.6350	350.635000	300.750000	302.6000	-11.355%	2,001,786	-11.633%
2025-08-04	337.8600	342.405000	337.015000	341.3600	+1.826%	1,032,596	-21.666%
2025-08-01	329.7100	336.950000	321.945000	335.2400	-1.115%	976,377	-20.236%
2025-07-31	334.4400	352.660000	329.210000	339.0200	+1.995%	1,351,275	-21.126%
2025-07-30	333.6200	337.710000	329.830000	332.3900	+0.238%	367,977	-19.552%
2025-07-29	337.2600	338.202500	330.680000	331.6000	-0.923%	236,912	-19.361%
2025-07-28	337.8000	337.800000	334.370000	334.6900	-0.298%	303,202	-20.105%
2025-07-25	334.1600	336.150000	329.400000	335.6900	+0.687%	298,320	-20.343%
2025-07-24	334.7100	336.057500	333.000000	333.4000	-1.001%	317,946	-19.796%
2025-07-23	331.0000	337.070000	328.580000	336.7700	+2.642%	368,403	-20.599%
2025-07-22	328.1000	330.150000	324.460000	328.1000	-0.085%	434,760	-18.500%
2025-07-21	332.1600	334.000000	328.270000	328.3800	-1.010%	371,863	-18.570%
2025-07-18	331.7000	332.675000	328.600100	331.7300	+0.555%	426,632	-19.392%
2025-07-17	320.5500	331.295000	320.550000	329.9000	+3.265%	393,394	-18.945%
2025-07-16	321.2100	321.210000	312.690000	319.4700	-0.025%	297,952	-16.299%
2025-07-15	325.2200	325.927200	317.460000	319.5500	-1.016%	297,471	-16.320%
2025-07-14	325.1900	329.560000	319.390000	322.8300	-1.317%	379,066	-17.170%
2025-07-11	326.0200	329.860000	324.140000	327.1400	-0.972%	417,526	-18.261%
2025-07-10	326.2750	335.850000	325.140000	330.3500	+2.663%	477,593	-19.056%
2025-07-09	323.0600	325.380000	316.550000	321.7800	-0.396%	360,990	-16.900%
2025-07-08	320.4000	323.984100	318.052800	323.0600	+1.876%	372,922	-17.229%
2025-07-07	320.5300	324.335000	316.700000	317.1100	-2.042%	420,364	-15.676%
2025-07-03	323.5300	326.640000	318.500000	323.7200	+1.039%	257,488	-17.398%
2025-07-02	315.4800	321.420000	312.620000	320.3900	+1.556%	428,800	-16.539%
2025-07-01	307.5400	320.989900	307.540000	315.4800	+2.309%	452,033	-15.240%
2025-06-30	311.5700	311.570000	306.280000	308.3600	-0.291%	783,810	-13.283%
2025-06-27	310.2200	313.160000	306.550000	309.2600	+0.305%	893,933	-13.536%
2025-06-26	303.4300	308.660000	302.820000	308.3200	+1.739%	443,616	-13.272%
2025-06-25	300.7900	303.190000	298.825000	303.0500	+1.375%	284,932	-11.764%
2025-06-24	300.0000	302.439900	296.910000	298.9400	+0.908%	541,626	-10.551%
2025-06-23	291.5000	296.566800	288.528800	296.2500	+0.752%	411,851	-9.738%
2025-06-20	295.1000	295.735000	290.600000	294.0400	+0.792%	777,904	-9.060%
2025-06-18	289.8900	296.730000	289.075000	291.7300	+0.819%	571,195	-8.340%
2025-06-17	290.7600	295.840000	289.105000	289.3600	-1.263%	570,530	-7.589%
2025-06-16	288.0700	293.850000	287.340000	293.0600	+3.332%	379,058	-8.756%
2025-06-13	287.1300	288.600000	282.650000	283.6100	-3.099%	309,667	-5.716%
2025-06-12	290.0300	293.390000	290.000000	292.6800	-0.048%	295,961	-8.637%
2025-06-11	301.6700	301.670000	291.765000	292.8200	-2.250%	384,187	-8.681%
2025-06-10	298.6300	300.590000	296.110000	299.5600	+0.311%	398,476	-10.736%
2025-06-09	298.7600	300.672500	296.260000	298.6300	+1.107%	341,737	-10.458%
2025-06-06	295.9850	297.870000	293.555000	295.3600	+1.415%	299,475	-9.466%
2025-06-05	293.0000	295.072200	288.405000	291.2400	+0.072%	468,916	-8.186%
2025-06-04	294.1300	294.470000	290.880000	291.0300	-0.329%	352,728	-8.119%
2025-06-03	286.2800	292.180000	282.735000	291.9900	+2.109%	641,490	-8.422%
2025-06-02	287.6700	288.170000	282.030000	285.9600	-1.315%	503,704	-6.490%
2025-05-30	289.9300	290.560000	283.915000	289.7700	-0.932%	656,110	-7.720%
2025-05-29	292.5500	295.439900	288.400000	292.4950	+0.583%	414,654	-8.580%
2025-05-28	295.2900	297.010000	290.380000	290.8000	-1.427%	409,860	-8.047%
2025-05-27	290.1600	295.320000	286.920000	295.0100	+3.800%	415,523	-9.359%
2025-05-23	280.4800	285.250000	278.510000	284.2100	-1.439%	325,273	-5.915%
2025-05-22	287.3800	290.220000	286.475000	288.3600	+0.153%	353,151	-7.269%
2025-05-21	293.3200	296.970000	286.960000	287.9200	-3.047%	574,239	-7.127%
2025-05-20	295.7800	298.430000	295.310000	296.9700	-0.285%	370,232	-9.957%
2025-05-19	293.4400	298.420000	293.440000	297.8200	-0.931%	404,595	-10.214%
2025-05-16	297.9400	301.140000	295.090700	300.6200	+0.761%	410,038	-11.050%
2025-05-15	297.0200	299.210000	296.055000	298.3500	-0.307%	442,182	-10.374%
2025-05-14	301.1400	301.720000	295.470000	299.2700	-1.029%	577,702	-10.649%
2025-05-13	300.7500	305.290000	300.370000	302.3800	+0.756%	846,772	-11.568%
2025-05-12	289.9300	302.790000	289.920000	300.1100	+12.523%	1,726,778	-10.899%
2025-05-09	267.6700	268.580000	264.640000	266.7100	+0.505%	700,794	+0.259%
2025-05-08	261.3700	266.650000	258.505000	265.3700	+3.144%	711,004	+0.765%
2025-05-07	252.4100	259.840000	251.860000	257.2800	+2.563%	822,608	+3.933%
2025-05-06	246.8700	251.770000	245.995000	250.8500	+0.060%	521,839	+6.598%
2025-05-05	252.4700	255.545000	250.600000	250.7000	-2.051%	426,456	+6.661%
2025-05-02	254.6900	259.040000	251.940000	255.9500	+2.528%	525,790	+4.474%
2025-05-01	251.5800	253.235000	248.460000	249.6400	-0.272%	507,794	+7.114%
2025-04-30	246.1800	251.290000	243.525000	250.3200	-2.238%	762,582	+6.823%
2025-04-29	262.1100	265.050000	251.940000	256.0500	+5.158%	1,599,818	+4.433%
2025-04-28	246.0000	250.330000	239.450000	243.4900	-1.117%	1,094,565	+9.820%
2025-04-25	243.1900	247.960000	241.470000	246.2400	+0.885%	530,246	+8.593%
2025-04-24	237.0000	246.205000	236.750000	244.0800	+4.094%	411,061	+9.554%
2025-04-23	237.8850	248.052500	233.520000	234.4800	+3.204%	507,362	+14.040%
2025-04-22	226.3600	228.890000	222.690000	227.2000	+2.319%	582,576	+17.694%
2025-04-21	221.5600	224.610000	217.330000	222.0500	-2.064%	443,392	+20.423%
2025-04-17	226.7000	229.310000	224.090000	226.7300	+0.876%	391,268	+17.938%
2025-04-16	224.6400	227.925000	220.340000	224.7600	-1.469%	748,742	+18.971%
2025-04-15	229.5200	234.000000	227.685000	228.1100	-1.579%	618,964	+17.224%
2025-04-14	233.7700	235.090000	226.630000	231.7700	+2.808%	694,400	+15.373%
2025-04-11	221.1500	229.915000	216.860000	225.4400	+0.927%	1,103,910	+18.612%
2025-04-10	234.3600	237.165000	219.220000	223.3700	-8.369%	999,054	+19.712%
2025-04-09	213.0200	247.520000	205.730000	243.7700	+14.157%	1,527,890	+9.694%
2025-04-08	231.9400	232.540000	209.380000	213.5400	-4.452%	878,311	+25.222%
2025-04-07	216.6500	231.390000	210.760000	223.4900	0.000%	1,092,152	+19.647%
2025-04-04	222.2400	227.105155	208.350000	223.4900	-6.294%	1,846,590	+19.647%
2025-04-03	270.4900	270.540000	238.100000	238.5000	-17.064%	1,372,547	+12.117%
2025-04-02	279.0600	289.930000	279.060000	287.5700	+1.590%	319,130	-7.014%
2025-04-01	280.9600	284.850000	279.320000	283.0700	+0.180%	359,254	-5.536%
2025-03-31	278.0000	283.550000	273.660000	282.5600	+0.630%	539,128	-5.365%
2025-03-28	285.1400	285.520000	277.370000	280.7900	-1.526%	289,700	-4.769%
2025-03-27	286.2400	287.659900	282.810000	285.1400	-1.000%	236,543	-6.222%
2025-03-26	292.0500	292.110000	285.750000	288.0200	-1.031%	286,259	-7.159%
2025-03-25	297.3900	299.490000	289.470000	291.0200	-2.149%	332,871	-8.116%
2025-03-24	294.3300	301.770000	293.855000	297.4100	+2.559%	494,917	-10.090%
2025-03-21	282.5000	290.435000	280.245000	289.9900	+1.747%	1,419,660	-7.790%
2025-03-20	283.1100	288.710000	283.110000	285.0100	-0.287%	491,559	-6.179%
2025-03-19	283.5000	289.090000	282.300000	285.8300	+1.150%	445,744	-6.448%
2025-03-18	282.7200	285.540000	281.920000	282.5800	-0.943%	315,943	-5.372%
2025-03-17	278.4700	287.320000	278.470000	285.2700	+2.258%	408,074	-6.264%
2025-03-14	275.8400	279.380000	272.476700	278.9700	+2.668%	523,927	-4.147%
2025-03-13	279.0000	283.000000	271.030000	271.7200	-2.672%	469,483	-1.590%
2025-03-12	283.2600	286.460000	278.220000	279.1800	-0.410%	487,774	-4.219%
2025-03-11	283.5300	284.590000	278.240000	280.3300	-1.069%	737,616	-4.612%
2025-03-10	288.0000	290.520000	280.368500	283.3600	-3.188%	753,399	-5.632%
2025-03-07	292.6800	294.850000	285.580000	292.6900	-0.635%	1,171,874	-8.641%
2025-03-06	299.4400	302.702500	294.000000	294.5600	-3.105%	466,995	-9.221%
2025-03-05	297.8900	304.400000	295.720000	304.0000	+2.041%	555,401	-12.039%
2025-03-04	304.5400	304.625000	296.175000	297.9200	-2.907%	823,938	-10.244%
2025-03-03	315.0900	319.820000	305.730000	306.8400	-2.606%	470,879	-12.854%
2025-02-28	310.0500	315.310000	307.160000	315.0500	+1.302%	603,712	-15.125%
2025-02-27	318.0100	319.515000	310.530000	311.0000	-2.654%	514,775	-14.019%
2025-02-26	314.8700	323.690000	312.925000	319.4800	+2.945%	567,482	-16.301%
2025-02-25	310.4400	312.425000	307.990000	310.3400	+0.255%	349,579	-13.836%
2025-02-24	313.0300	313.955000	307.737000	309.5500	-0.482%	510,700	-13.617%
2025-02-21	321.0900	321.090000	308.050000	311.0500	-3.094%	579,342	-14.033%
2025-02-20	324.3700	325.120000	317.590000	320.9800	-1.161%	536,626	-16.693%
2025-02-19	330.1800	331.140000	319.640000	324.7500	-1.912%	536,742	-17.660%
2025-02-18	317.0500	331.240000	314.600100	331.0800	+3.995%	1,143,674	-19.234%
2025-02-14	321.0000	321.865000	312.370000	318.3600	-1.565%	773,997	-16.007%
2025-02-13	329.4800	347.370000	319.599100	323.4200	-8.359%	1,685,088	-17.321%
2025-02-12	349.2500	355.989900	348.500000	352.9200	-0.418%	1,314,830	-24.232%
2025-02-11	355.5800	359.347600	353.560000	354.4000	-1.127%	866,350	-24.549%
2025-02-10	365.0800	365.470000	357.569100	358.4400	-1.376%	847,317	-25.399%
2025-02-07	376.1200	376.890000	353.860000	363.4400	-3.546%	1,411,629	-26.425%
2025-02-06	385.8700	386.790000	376.270000	376.8000	-2.897%	578,115	-29.034%
2025-02-05	385.3500	390.883300	383.320000	388.0400	+1.194%	395,554	-31.090%
2025-02-04	384.1400	389.800000	382.950000	383.4600	-0.681%	443,155	-30.267%
2025-02-03	384.1000	388.630000	377.160000	386.0900	-1.493%	544,909	-30.742%
2025-01-31	395.3000	400.550000	391.140000	391.9400	-0.699%	541,966	-31.775%
2025-01-30	400.8400	402.070000	391.900000	394.7000	-1.224%	468,230	-32.252%
2025-01-29	404.5600	404.670000	398.560000	399.5900	-1.479%	246,791	-33.081%
2025-01-28	400.0000	405.930000	394.310000	405.5900	+1.560%	410,533	-34.071%
2025-01-27	404.6300	408.110000	397.070000	399.3600	-3.678%	406,447	-33.043%