Dark

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Apr 13, 2026 3:59:59 PM EDT

226.11USD+1.792%(+3.98)803,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 10, 2026 8:44:30 AM EDT

222.25USD+0.054%(+0.12)0

After-hours

Apr 13, 2026 4:21:30 PM EDT

225.50USD-0.270%(-0.61)10,555

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	219.1300	226.355000	216.470000	226.0900	+1.783%	803,284	0.000%
2026-04-10	224.4350	225.365000	220.830000	222.1300	-0.421%	552,359	+1.783%
2026-04-09	218.9300	223.990000	218.930000	223.0700	+0.873%	607,982	+1.354%
2026-04-08	223.6100	226.690000	220.320000	221.1400	+4.061%	788,951	+2.238%
2026-04-07	209.5700	214.590000	209.020000	212.5100	+0.658%	753,714	+6.390%
2026-04-06	201.5700	211.840000	201.570000	211.1200	+4.085%	861,163	+7.091%
2026-04-02	202.5000	210.950000	199.770000	202.8350	-2.144%	508,551	+11.465%
2026-04-01	208.9100	210.190000	204.720000	207.2800	-0.861%	708,691	+9.075%
2026-03-31	200.8900	212.119900	200.890000	209.0800	+4.907%	597,150	+8.136%
2026-03-30	203.3500	205.265000	199.050000	199.3000	-1.648%	718,400	+13.442%
2026-03-27	202.5000	204.850000	200.890000	202.6400	-0.871%	594,541	+11.572%
2026-03-26	205.2700	211.640000	203.710100	204.4200	-1.933%	414,997	+10.601%
2026-03-25	210.8400	212.200000	201.460000	208.4500	+0.463%	456,805	+8.462%
2026-03-24	202.7100	208.900000	201.450000	207.4900	+0.787%	425,012	+8.964%
2026-03-23	210.3200	212.240000	205.485000	205.8700	+1.105%	602,510	+9.822%
2026-03-20	203.9100	206.000000	200.440000	203.6200	-1.246%	1,857,556	+11.035%
2026-03-19	205.0000	208.705000	202.500000	206.1900	-0.636%	593,407	+9.651%
2026-03-18	207.3200	213.890000	207.300000	207.5100	-0.741%	614,848	+8.954%
2026-03-17	206.2400	211.500000	206.010000	209.0600	+2.495%	552,776	+8.146%
2026-03-16	206.6100	208.345000	202.620000	203.9700	+0.617%	590,488	+10.845%
2026-03-13	207.4500	207.650000	201.640000	202.7200	-0.652%	755,491	+11.528%
2026-03-12	209.8200	211.950000	203.700000	204.0500	-4.502%	849,283	+10.801%
2026-03-11	213.1900	215.555000	210.040000	213.6700	+0.565%	583,658	+5.813%
2026-03-10	213.7800	218.050000	208.820000	212.4700	-0.613%	712,810	+6.410%
2026-03-09	215.0000	216.455000	206.920000	213.7800	-2.672%	880,978	+5.758%
2026-03-06	223.5500	227.015000	218.150000	219.6500	-4.363%	1,000,237	+2.932%
2026-03-05	228.2900	236.500000	227.950000	229.6700	-0.756%	841,841	-1.559%
2026-03-04	229.4300	233.560000	227.855000	231.4200	+2.680%	861,079	-2.303%
2026-03-03	215.9800	229.790000	214.870000	225.3800	+0.652%	805,769	+0.315%
2026-03-02	216.2000	224.945000	215.330000	223.9200	-0.018%	926,066	+0.969%
2026-02-27	231.2000	232.690000	222.610000	223.9600	-4.710%	967,779	+0.951%
2026-02-26	239.9800	239.980000	232.630000	235.0300	-1.665%	806,114	-3.804%
2026-02-25	238.3900	240.090000	232.400000	239.0100	+1.348%	764,138	-5.406%
2026-02-24	234.9900	241.200000	234.000000	235.8300	+1.950%	998,711	-4.130%
2026-02-23	252.3200	253.200000	230.000000	231.3200	-9.432%	1,195,593	-2.261%
2026-02-20	249.9800	261.840000	247.540000	255.4100	+1.458%	849,850	-11.480%
2026-02-19	251.5100	254.330000	247.060000	251.7400	-0.309%	636,831	-10.189%
2026-02-18	260.8500	263.410000	249.145000	252.5200	-3.160%	913,872	-10.466%
2026-02-17	261.9800	265.185000	258.140000	260.7600	-1.459%	744,618	-13.296%
2026-02-13	278.6800	280.320000	261.060000	264.6200	-3.476%	982,734	-14.561%
2026-02-12	293.6400	303.400000	273.190000	274.1500	+8.576%	1,985,626	-17.531%
2026-02-11	259.8200	264.360000	250.310000	252.4950	-1.588%	1,095,725	-10.458%
2026-02-10	258.5500	259.790000	255.160000	256.5700	-0.473%	930,698	-11.880%
2026-02-09	251.2100	258.640000	250.800000	257.7900	+2.542%	702,016	-12.297%
2026-02-06	244.3100	252.310000	243.630000	251.4000	+4.281%	669,751	-10.068%
2026-02-05	243.2100	245.510000	238.890000	241.0800	-1.700%	908,965	-6.218%
2026-02-04	234.7700	250.000000	234.420000	245.2500	+5.185%	1,228,550	-7.812%
2026-02-03	242.0100	244.470000	230.940000	233.1600	-3.657%	1,006,620	-3.032%
2026-02-02	234.2100	246.550000	233.680000	242.0100	+2.992%	877,678	-6.578%
2026-01-30	235.5900	237.140000	232.590000	234.9800	-1.252%	558,771	-3.783%
2026-01-29	236.1800	240.170000	234.000100	237.9600	+0.732%	740,464	-4.988%
2026-01-28	240.4900	240.810000	234.520000	236.2300	-0.977%	484,404	-4.292%
2026-01-27	243.7100	244.345000	238.440100	238.5600	-2.033%	586,961	-5.227%
2026-01-26	240.3900	244.990000	240.010000	243.5100	+1.235%	434,171	-7.154%
2026-01-23	245.7700	246.290000	238.815000	240.5400	-2.548%	412,835	-6.007%
2026-01-22	247.0300	248.780000	243.615000	246.8300	+1.584%	619,677	-8.403%
2026-01-21	242.3100	246.065000	239.180000	242.9800	+1.789%	712,589	-6.951%
2026-01-20	243.5100	249.740000	238.000000	238.7100	-4.976%	709,072	-5.287%
2026-01-16	257.1700	258.570000	251.100000	251.2100	-2.952%	644,798	-10.000%
2026-01-15	262.7000	264.175000	254.800000	258.8500	-1.394%	760,128	-12.656%
2026-01-14	260.7300	264.790000	260.100000	262.5100	+0.409%	535,316	-13.874%
2026-01-13	265.5700	268.000000	261.260000	261.4400	-1.131%	740,054	-13.521%
2026-01-12	259.3000	265.190000	257.015000	264.4300	+1.908%	766,179	-14.499%
2026-01-09	254.6600	260.410000	252.030000	259.4800	+1.901%	660,268	-12.868%
2026-01-08	245.0000	255.320000	243.965300	254.6400	+3.110%	701,580	-11.212%
2026-01-07	257.4000	257.405000	246.270000	246.9600	-4.134%	721,248	-8.451%
2026-01-06	251.3100	258.080000	251.310000	257.6100	+1.967%	585,608	-12.236%
2026-01-05	249.1500	257.070000	249.150000	252.6400	+1.748%	810,337	-10.509%
2026-01-02	246.3300	252.460000	246.130000	248.3000	+2.257%	485,546	-8.945%
2025-12-31	246.7800	246.959600	242.640000	242.8200	-1.589%	376,640	-6.890%
2025-12-30	244.6200	247.040000	243.320000	246.7400	+0.407%	492,357	-8.369%
2025-12-29	246.0700	247.250000	241.800000	245.7400	-0.215%	563,907	-7.996%
2025-12-26	245.9000	246.550000	243.690000	246.2700	+0.150%	622,447	-8.194%
2025-12-24	247.6700	247.670000	244.440000	245.9000	-0.349%	374,237	-8.056%
2025-12-23	248.1200	250.550000	245.470000	246.7600	-1.051%	525,999	-8.377%
2025-12-22	254.0100	255.031000	248.200000	249.3800	-0.902%	710,863	-9.339%
2025-12-19	252.7100	256.800000	251.170000	251.6500	-0.419%	1,326,412	-10.157%
2025-12-18	258.3800	259.090000	249.580000	252.7100	-0.614%	705,871	-10.534%
2025-12-17	261.6000	266.090000	253.200000	254.2700	-2.642%	543,335	-11.083%
2025-12-16	265.6100	267.540000	261.080000	261.1700	-1.553%	454,443	-13.432%
2025-12-15	272.4500	273.000000	263.100000	265.2900	-1.155%	586,005	-14.776%
2025-12-12	273.6300	274.268000	265.970000	268.3900	-1.883%	543,207	-15.761%
2025-12-11	269.4500	273.680000	268.000000	273.5400	+0.826%	601,690	-17.347%
2025-12-10	265.3500	274.170000	263.900000	271.3000	+2.285%	457,863	-16.664%
2025-12-09	263.3400	267.330000	261.710000	265.2400	+0.314%	311,680	-14.760%
2025-12-08	265.1900	267.370000	261.630000	264.4100	-0.151%	466,807	-14.493%
2025-12-05	261.3900	267.820000	261.390000	264.8100	+0.669%	525,076	-14.622%
2025-12-04	259.8700	264.240000	259.597500	263.0500	+1.431%	507,806	-14.051%
2025-12-03	254.6500	259.579900	252.860000	259.3400	+2.356%	593,489	-12.821%
2025-12-02	253.4900	255.280000	252.020000	253.3700	+0.828%	486,195	-10.767%
2025-12-01	249.1000	254.230000	248.335000	251.2900	-0.578%	475,893	-10.028%
2025-11-28	251.9500	254.970000	251.200000	252.7500	+0.898%	206,356	-10.548%
2025-11-26	248.5100	252.320000	248.210000	250.5000	+0.477%	507,685	-9.745%
2025-11-25	242.8900	250.650000	242.700000	249.3100	+2.829%	671,333	-9.314%
2025-11-24	241.7900	246.010000	240.920000	242.4500	+0.623%	930,123	-6.748%
2025-11-21	232.1800	242.810000	229.750000	240.9500	+5.495%	1,141,709	-6.167%
2025-11-20	236.5200	238.090000	227.190000	228.4000	-1.096%	1,011,433	-1.011%
2025-11-19	230.7300	234.050000	229.810000	230.9300	+0.013%	721,423	-2.096%
2025-11-18	231.0900	234.000000	227.530000	230.9000	-0.778%	882,871	-2.083%
2025-11-17	238.9400	239.865000	231.130000	232.7100	-3.263%	629,085	-2.845%
2025-11-14	238.0100	243.485000	237.120000	240.5600	-0.418%	825,995	-6.015%
2025-11-13	255.0000	257.500000	240.910000	241.5700	-5.522%	971,115	-6.408%
2025-11-12	256.9700	260.260000	255.420000	255.6900	+0.204%	576,536	-11.577%
2025-11-11	258.0200	261.490000	254.740000	255.1700	-2.095%	482,129	-11.396%
2025-11-10	264.7500	264.970000	256.600000	260.6300	+0.420%	658,134	-13.253%
2025-11-07	255.8000	259.760000	252.140000	259.5400	+0.503%	777,756	-12.888%
2025-11-06	265.7700	267.980000	256.790000	258.2400	-3.016%	530,108	-12.450%
2025-11-05	261.5000	268.760000	257.510000	266.2700	+2.274%	1,083,751	-15.090%
2025-11-04	265.3400	268.710000	260.140000	260.3500	-3.781%	886,601	-13.159%
2025-11-03	270.6500	276.040000	268.785000	270.5800	+0.494%	826,666	-16.442%
2025-10-31	264.5300	272.080000	261.490000	269.2500	+3.015%	659,281	-16.030%
2025-10-30	267.8400	268.295800	260.450000	261.3700	-3.472%	943,864	-13.498%
2025-10-29	274.8900	277.000000	268.730000	270.7700	-1.291%	1,087,637	-16.501%
2025-10-28	293.4950	293.495000	259.010000	274.3100	-11.675%	3,140,923	-17.579%
2025-10-27	311.9300	314.580000	309.300000	310.5700	+0.567%	975,442	-27.202%
2025-10-24	318.4800	320.880000	308.465000	308.8200	-1.615%	600,552	-26.789%
2025-10-23	302.7700	314.390000	302.770000	313.8900	+3.721%	747,560	-27.972%
2025-10-22	305.7800	307.130000	299.210000	302.6300	-1.169%	399,080	-25.292%
2025-10-21	301.0900	308.630000	301.090000	306.2100	+1.579%	370,099	-26.165%
2025-10-20	297.1000	304.740000	297.100000	301.4500	+2.775%	383,736	-24.999%
2025-10-17	292.9200	295.420000	290.685200	293.3100	-0.211%	413,022	-22.918%
2025-10-16	294.9900	297.490000	288.880000	293.9300	+0.199%	423,189	-23.080%
2025-10-15	292.6900	295.735000	287.865000	293.3450	+1.507%	582,758	-22.927%
2025-10-14	277.0000	291.000000	277.000000	288.9900	+2.493%	510,591	-21.765%
2025-10-13	280.3900	286.710000	278.450000	281.9600	+2.200%	568,861	-19.815%
2025-10-10	299.4100	300.950000	275.760000	275.8900	-7.664%	995,850	-18.051%
2025-10-09	307.1900	308.267500	294.790000	298.7900	-2.763%	645,592	-24.331%
2025-10-08	300.7400	308.550000	298.010000	307.2800	+3.587%	577,781	-26.422%
2025-10-07	303.6100	304.097300	295.930000	296.6400	-1.755%	476,796	-23.783%
2025-10-06	308.0800	309.085000	298.960000	301.9400	-1.007%	558,208	-25.121%
2025-10-03	299.1100	311.440000	298.400000	305.0100	+3.096%	452,259	-25.875%
2025-10-02	294.0000	296.770000	291.510000	295.8500	+1.391%	450,078	-23.580%
2025-10-01	295.3100	297.320000	290.560000	291.7900	-1.807%	537,320	-22.516%
2025-09-30	294.9300	298.710000	292.090000	297.1600	+0.081%	500,667	-23.916%
2025-09-29	302.7500	303.780000	296.700000	296.9200	-0.951%	482,271	-23.855%
2025-09-26	301.5800	303.250000	297.030000	299.7700	-0.729%	479,907	-24.579%
2025-09-25	304.6000	305.995000	299.250000	301.9700	-2.110%	396,305	-25.128%
2025-09-24	314.0000	315.495000	307.080000	308.4800	-1.774%	282,573	-26.708%
2025-09-23	317.7400	322.804000	312.660000	314.0500	-0.431%	470,539	-28.008%
2025-09-22	316.4700	318.500000	315.060000	315.4100	-0.983%	382,582	-28.319%
2025-09-19	323.0200	323.020000	315.570000	318.5400	-1.344%	630,499	-29.023%
2025-09-18	321.8400	325.235900	321.284913	322.8800	+1.752%	479,405	-29.977%
2025-09-17	318.3900	322.280000	312.810000	317.3200	-0.342%	539,079	-28.750%
2025-09-16	319.6800	322.135000	316.960000	318.4100	-0.779%	495,299	-28.994%
2025-09-15	314.7600	323.929900	313.010000	320.9100	+2.642%	486,359	-29.547%
2025-09-12	314.2500	315.985000	311.290000	312.6500	-1.063%	517,033	-27.686%
2025-09-11	306.1900	316.520000	303.480000	316.0100	+3.207%	407,396	-28.455%
2025-09-10	311.9600	316.220000	305.000000	306.1900	-1.916%	636,712	-26.160%
2025-09-09	312.5700	313.570000	309.670000	312.1700	-0.519%	447,499	-27.575%
2025-09-08	313.8400	318.200000	311.280000	313.8000	0.000%	603,040	-27.951%
2025-09-05	315.2700	315.345000	307.420000	313.8000	+0.819%	454,928	-27.951%
2025-09-04	307.0000	312.055000	305.000000	311.2500	+1.812%	418,446	-27.361%
2025-09-03	307.2300	308.350000	303.550000	305.7100	-0.443%	350,302	-26.044%
2025-09-02	310.7100	313.180000	305.430100	307.0700	-3.160%	732,079	-26.372%
2025-08-29	321.6600	321.660000	315.825000	317.0900	-1.525%	441,230	-28.698%
2025-08-28	323.3600	324.830000	321.910000	322.0000	+0.177%	261,776	-29.786%
2025-08-27	319.5400	322.050000	318.310000	321.4300	+0.265%	395,185	-29.661%
2025-08-26	319.8700	324.130000	318.175000	320.5800	+0.322%	619,212	-29.475%
2025-08-25	321.7400	322.885000	319.510000	319.5500	-1.004%	311,499	-29.247%
2025-08-22	310.3300	324.260000	310.330000	322.7900	+4.629%	495,419	-29.958%
2025-08-21	304.2700	309.980000	302.710000	308.5100	+1.237%	392,811	-26.716%
2025-08-20	310.2400	310.525000	302.830000	304.7400	-2.346%	652,140	-25.809%
2025-08-19	316.9800	321.690000	311.390000	312.0600	-1.707%	542,843	-27.549%
2025-08-18	318.6700	322.080000	317.000000	317.4800	-0.132%	360,236	-28.786%
2025-08-15	327.9800	328.320000	316.210000	317.9000	-2.994%	523,966	-28.880%
2025-08-14	334.9200	337.485000	326.160000	327.7100	-2.987%	604,802	-31.009%
2025-08-13	329.6500	338.170000	329.250000	337.8000	+2.944%	539,308	-33.070%
2025-08-12	315.8200	328.570000	311.760000	328.1400	+5.022%	628,534	-31.100%
2025-08-11	317.9500	320.850000	310.620000	312.4500	-1.640%	535,581	-27.640%
2025-08-08	319.0300	323.750000	316.310000	317.6600	+0.522%	612,541	-28.826%
2025-08-07	313.0500	320.000000	308.070000	316.0100	+2.497%	786,233	-28.455%
2025-08-06	303.0100	309.080000	299.480000	308.3100	+1.887%	1,127,537	-26.668%
2025-08-05	350.6350	350.635000	300.750000	302.6000	-11.355%	2,001,786	-25.284%
2025-08-04	337.8600	342.405000	337.015000	341.3600	+1.826%	1,032,596	-33.768%
2025-08-01	329.7100	336.950000	321.945000	335.2400	-1.115%	976,377	-32.559%
2025-07-31	334.4400	352.660000	329.210000	339.0200	+1.995%	1,351,275	-33.311%
2025-07-30	333.6200	337.710000	329.830000	332.3900	+0.238%	367,977	-31.981%
2025-07-29	337.2600	338.202500	330.680000	331.6000	-0.923%	236,912	-31.818%
2025-07-28	337.8000	337.800000	334.370000	334.6900	-0.298%	303,202	-32.448%
2025-07-25	334.1600	336.150000	329.400000	335.6900	+0.687%	298,320	-32.649%
2025-07-24	334.7100	336.057500	333.000000	333.4000	-1.001%	317,946	-32.187%
2025-07-23	331.0000	337.070000	328.580000	336.7700	+2.642%	368,403	-32.865%
2025-07-22	328.1000	330.150000	324.460000	328.1000	-0.085%	434,760	-31.091%
2025-07-21	332.1600	334.000000	328.270000	328.3800	-1.010%	371,863	-31.150%
2025-07-18	331.7000	332.675000	328.600100	331.7300	+0.555%	426,632	-31.845%
2025-07-17	320.5500	331.295000	320.550000	329.9000	+3.265%	393,394	-31.467%
2025-07-16	321.2100	321.210000	312.690000	319.4700	-0.025%	297,952	-29.230%
2025-07-15	325.2200	325.927200	317.460000	319.5500	-1.016%	297,471	-29.247%
2025-07-14	325.1900	329.560000	319.390000	322.8300	-1.317%	379,066	-29.966%
2025-07-11	326.0200	329.860000	324.140000	327.1400	-0.972%	417,526	-30.889%
2025-07-10	326.2750	335.850000	325.140000	330.3500	+2.663%	477,593	-31.560%
2025-07-09	323.0600	325.380000	316.550000	321.7800	-0.396%	360,990	-29.738%
2025-07-08	320.4000	323.984100	318.052800	323.0600	+1.876%	372,922	-30.016%
2025-07-07	320.5300	324.335000	316.700000	317.1100	-2.042%	420,364	-28.703%
2025-07-03	323.5300	326.640000	318.500000	323.7200	+1.039%	257,488	-30.159%
2025-07-02	315.4800	321.420000	312.620000	320.3900	+1.556%	428,800	-29.433%
2025-07-01	307.5400	320.989900	307.540000	315.4800	+2.309%	452,033	-28.335%
2025-06-30	311.5700	311.570000	306.280000	308.3600	-0.291%	783,810	-26.680%
2025-06-27	310.2200	313.160000	306.550000	309.2600	+0.305%	893,933	-26.893%
2025-06-26	303.4300	308.660000	302.820000	308.3200	+1.739%	443,616	-26.670%
2025-06-25	300.7900	303.190000	298.825000	303.0500	+1.375%	284,932	-25.395%
2025-06-24	300.0000	302.439900	296.910000	298.9400	+0.908%	541,626	-24.369%
2025-06-23	291.5000	296.566800	288.528800	296.2500	+0.752%	411,851	-23.683%
2025-06-20	295.1000	295.735000	290.600000	294.0400	+0.792%	777,904	-23.109%
2025-06-18	289.8900	296.730000	289.075000	291.7300	+0.819%	571,195	-22.500%
2025-06-17	290.7600	295.840000	289.105000	289.3600	-1.263%	570,530	-21.865%
2025-06-16	288.0700	293.850000	287.340000	293.0600	+3.332%	379,058	-22.852%
2025-06-13	287.1300	288.600000	282.650000	283.6100	-3.099%	309,667	-20.281%
2025-06-12	290.0300	293.390000	290.000000	292.6800	-0.048%	295,961	-22.752%
2025-06-11	301.6700	301.670000	291.765000	292.8200	-2.250%	384,187	-22.789%
2025-06-10	298.6300	300.590000	296.110000	299.5600	+0.311%	398,476	-24.526%
2025-06-09	298.7600	300.672500	296.260000	298.6300	+1.107%	341,737	-24.291%
2025-06-06	295.9850	297.870000	293.555000	295.3600	+1.415%	299,475	-23.453%
2025-06-05	293.0000	295.072200	288.405000	291.2400	+0.072%	468,916	-22.370%
2025-06-04	294.1300	294.470000	290.880000	291.0300	-0.329%	352,728	-22.314%
2025-06-03	286.2800	292.180000	282.735000	291.9900	+2.109%	641,490	-22.569%
2025-06-02	287.6700	288.170000	282.030000	285.9600	-1.315%	503,704	-20.936%
2025-05-30	289.9300	290.560000	283.915000	289.7700	-0.932%	656,110	-21.976%
2025-05-29	292.5500	295.439900	288.400000	292.4950	+0.583%	414,654	-22.703%
2025-05-28	295.2900	297.010000	290.380000	290.8000	-1.427%	409,860	-22.252%
2025-05-27	290.1600	295.320000	286.920000	295.0100	+3.800%	415,523	-23.362%
2025-05-23	280.4800	285.250000	278.510000	284.2100	-1.439%	325,273	-20.450%
2025-05-22	287.3800	290.220000	286.475000	288.3600	+0.153%	353,151	-21.595%
2025-05-21	293.3200	296.970000	286.960000	287.9200	-3.047%	574,239	-21.475%
2025-05-20	295.7800	298.430000	295.310000	296.9700	-0.285%	370,232	-23.868%
2025-05-19	293.4400	298.420000	293.440000	297.8200	-0.931%	404,595	-24.085%
2025-05-16	297.9400	301.140000	295.090700	300.6200	+0.761%	410,038	-24.792%
2025-05-15	297.0200	299.210000	296.055000	298.3500	-0.307%	442,182	-24.220%
2025-05-14	301.1400	301.720000	295.470000	299.2700	-1.029%	577,702	-24.453%
2025-05-13	300.7500	305.290000	300.370000	302.3800	+0.756%	846,772	-25.230%
2025-05-12	289.9300	302.790000	289.920000	300.1100	+12.523%	1,726,778	-24.664%
2025-05-09	267.6700	268.580000	264.640000	266.7100	+0.505%	700,794	-15.230%
2025-05-08	261.3700	266.650000	258.505000	265.3700	+3.144%	711,004	-14.802%
2025-05-07	252.4100	259.840000	251.860000	257.2800	+2.563%	822,608	-12.123%
2025-05-06	246.8700	251.770000	245.995000	250.8500	+0.060%	521,839	-9.870%
2025-05-05	252.4700	255.545000	250.600000	250.7000	-2.051%	426,456	-9.817%
2025-05-02	254.6900	259.040000	251.940000	255.9500	+2.528%	525,790	-11.666%
2025-05-01	251.5800	253.235000	248.460000	249.6400	-0.272%	507,794	-9.434%
2025-04-30	246.1800	251.290000	243.525000	250.3200	-2.238%	762,582	-9.680%
2025-04-29	262.1100	265.050000	251.940000	256.0500	+5.158%	1,599,818	-11.701%
2025-04-28	246.0000	250.330000	239.450000	243.4900	-1.117%	1,094,565	-7.146%
2025-04-25	243.1900	247.960000	241.470000	246.2400	+0.885%	530,246	-8.183%
2025-04-24	237.0000	246.205000	236.750000	244.0800	+4.094%	411,061	-7.371%
2025-04-23	237.8850	248.052500	233.520000	234.4800	+3.204%	507,362	-3.578%
2025-04-22	226.3600	228.890000	222.690000	227.2000	+2.319%	582,576	-0.489%
2025-04-21	221.5600	224.610000	217.330000	222.0500	-2.064%	443,392	+1.819%
2025-04-17	226.7000	229.310000	224.090000	226.7300	+0.876%	391,268	-0.282%
2025-04-16	224.6400	227.925000	220.340000	224.7600	-1.469%	748,742	+0.592%
2025-04-15	229.5200	234.000000	227.685000	228.1100	-1.579%	618,964	-0.886%
2025-04-14	233.7700	235.090000	226.630000	231.7700	+2.808%	694,400	-2.451%
2025-04-11	221.1500	229.915000	216.860000	225.4400	+0.927%	1,103,910	+0.288%
2025-04-10	234.3600	237.165000	219.220000	223.3700	-8.369%	999,054	+1.218%
2025-04-09	213.0200	247.520000	205.730000	243.7700	+14.157%	1,527,890	-7.253%
2025-04-08	231.9400	232.540000	209.380000	213.5400	-4.452%	878,311	+5.877%
2025-04-07	216.6500	231.390000	210.760000	223.4900	0.000%	1,092,152	+1.163%
2025-04-04	222.2400	227.105155	208.350000	223.4900	-6.294%	1,846,590	+1.163%
2025-04-03	270.4900	270.540000	238.100000	238.5000	-17.064%	1,372,547	-5.203%
2025-04-02	279.0600	289.930000	279.060000	287.5700	+1.590%	319,130	-21.379%
2025-04-01	280.9600	284.850000	279.320000	283.0700	+0.180%	359,254	-20.129%
2025-03-31	278.0000	283.550000	273.660000	282.5600	+0.630%	539,128	-19.985%
2025-03-28	285.1400	285.520000	277.370000	280.7900	-1.526%	289,700	-19.481%
2025-03-27	286.2400	287.659900	282.810000	285.1400	-1.000%	236,543	-20.709%
2025-03-26	292.0500	292.110000	285.750000	288.0200	-1.031%	286,259	-21.502%
2025-03-25	297.3900	299.490000	289.470000	291.0200	-2.149%	332,871	-22.311%
2025-03-24	294.3300	301.770000	293.855000	297.4100	+2.559%	494,917	-23.980%
2025-03-21	282.5000	290.435000	280.245000	289.9900	+1.747%	1,419,660	-22.035%
2025-03-20	283.1100	288.710000	283.110000	285.0100	-0.287%	491,559	-20.673%
2025-03-19	283.5000	289.090000	282.300000	285.8300	+1.150%	445,744	-20.901%
2025-03-18	282.7200	285.540000	281.920000	282.5800	-0.943%	315,943	-19.991%
2025-03-17	278.4700	287.320000	278.470000	285.2700	+2.258%	408,074	-20.745%
2025-03-14	275.8400	279.380000	272.476700	278.9700	+2.668%	523,927	-18.955%
2025-03-13	279.0000	283.000000	271.030000	271.7200	-2.672%	469,483	-16.793%
2025-03-12	283.2600	286.460000	278.220000	279.1800	-0.410%	487,774	-19.016%
2025-03-11	283.5300	284.590000	278.240000	280.3300	-1.069%	737,616	-19.349%
2025-03-10	288.0000	290.520000	280.368500	283.3600	-3.188%	753,399	-20.211%
2025-03-07	292.6800	294.850000	285.580000	292.6900	-0.635%	1,171,874	-22.754%
2025-03-06	299.4400	302.702500	294.000000	294.5600	-3.105%	466,995	-23.245%
2025-03-05	297.8900	304.400000	295.720000	304.0000	+2.041%	555,401	-25.628%
2025-03-04	304.5400	304.625000	296.175000	297.9200	-2.907%	823,938	-24.110%
2025-03-03	315.0900	319.820000	305.730000	306.8400	-2.606%	470,879	-26.317%
2025-02-28	310.0500	315.310000	307.160000	315.0500	+1.302%	603,712	-28.237%
2025-02-27	318.0100	319.515000	310.530000	311.0000	-2.654%	514,775	-27.302%
2025-02-26	314.8700	323.690000	312.925000	319.4800	+2.945%	567,482	-29.232%
2025-02-25	310.4400	312.425000	307.990000	310.3400	+0.255%	349,579	-27.148%
2025-02-24	313.0300	313.955000	307.737000	309.5500	-0.482%	510,700	-26.962%
2025-02-21	321.0900	321.090000	308.050000	311.0500	-3.094%	579,342	-27.314%
2025-02-20	324.3700	325.120000	317.590000	320.9800	-1.161%	536,626	-29.563%
2025-02-19	330.1800	331.140000	319.640000	324.7500	-1.912%	536,742	-30.380%
2025-02-18	317.0500	331.240000	314.600100	331.0800	+3.995%	1,143,674	-31.711%
2025-02-14	321.0000	321.865000	312.370000	318.3600	-1.565%	773,997	-28.983%
2025-02-13	329.4800	347.370000	319.599100	323.4200	-8.359%	1,685,088	-30.094%
2025-02-12	349.2500	355.989900	348.500000	352.9200	-0.418%	1,314,830	-35.937%
2025-02-11	355.5800	359.347600	353.560000	354.4000	-1.127%	866,350	-36.205%
2025-02-10	365.0800	365.470000	357.569100	358.4400	-1.376%	847,317	-36.924%
2025-02-07	376.1200	376.890000	353.860000	363.4400	-3.546%	1,411,629	-37.792%
2025-02-06	385.8700	386.790000	376.270000	376.8000	-2.897%	578,115	-39.997%
2025-02-05	385.3500	390.883300	383.320000	388.0400	+1.194%	395,554	-41.735%
2025-02-04	384.1400	389.800000	382.950000	383.4600	-0.681%	443,155	-41.039%
2025-02-03	384.1000	388.630000	377.160000	386.0900	-1.493%	544,909	-41.441%
2025-01-31	395.3000	400.550000	391.140000	391.9400	-0.699%	541,966	-42.315%
2025-01-30	400.8400	402.070000	391.900000	394.7000	-1.224%	468,230	-42.719%
2025-01-29	404.5600	404.670000	398.560000	399.5900	-1.479%	246,791	-43.420%
2025-01-28	400.0000	405.930000	394.310000	405.5900	+1.560%	410,533	-44.257%
2025-01-27	404.6300	408.110000	397.070000	399.3600	-3.678%	406,447	-43.387%
2025-01-24	419.0600	420.075000	413.735000	414.6100	-1.544%	248,029	-45.469%
2025-01-23	417.6200	422.290000	414.450000	421.1100	+0.128%	352,618	-46.311%
2025-01-22	425.2400	427.755000	419.590000	420.5700	+0.598%	492,533	-46.242%
2025-01-21	407.6200	419.850000	407.620000	418.0700	+3.047%	439,894	-45.921%
2025-01-17	406.0400	407.290000	402.290000	405.7100	+0.742%	268,576	-44.273%
2025-01-16	403.0000	404.400000	399.340000	402.7200	+0.617%	295,772	-43.859%
2025-01-15	400.7700	404.560000	397.300000	400.2500	+1.483%	317,024	-43.513%
2025-01-14	381.8800	395.000000	378.042000	394.4000	+3.330%	410,444	-42.675%
2025-01-13	379.6900	385.140000	376.430000	381.6900	-0.999%	476,690	-40.766%
2025-01-10	389.3800	390.700000	379.935000	385.5400	-2.887%	449,736	-41.358%
2025-01-08	393.8300	399.795000	391.100000	397.0000	+0.225%	407,330	-43.050%
2025-01-07	395.4200	399.370000	393.190000	396.1100	+0.197%	346,117	-42.922%
2025-01-06	394.1700	401.290000	394.170000	395.3300	+0.886%	300,562	-42.810%
2025-01-03	383.0300	392.500000	383.030000	391.8600	+2.111%	336,173	-42.303%
2025-01-02	386.5000	392.590000	380.490000	383.7600	-0.637%	335,664	-41.086%
2024-12-31	383.4200	387.410000	381.750000	386.2200	+0.617%	318,734	-41.461%
2024-12-30	385.0600	386.960000	378.150000	383.8500	-1.342%	203,477	-41.099%
2024-12-27	393.3700	394.700000	387.010000	389.0700	-1.960%	283,956	-41.890%
2024-12-26	392.2700	397.500000	392.110000	396.8500	+0.357%	137,215	-43.029%
2024-12-24	390.6700	395.800000	389.060000	395.4400	+1.226%	88,344	-42.826%
2024-12-23	392.6800	392.680000	388.780000	390.6500	-0.608%	209,055	-42.125%
2024-12-20	383.3500	395.030000	382.850000	393.0400	+1.990%	680,599	-42.477%
2024-12-19	384.4400	391.355200	384.440000	385.3700	+0.495%	424,550	-41.332%
2024-12-18	396.5000	400.310000	382.450000	383.4700	-2.919%	367,258	-41.041%
2024-12-17	403.0000	406.340000	394.560000	395.0000	-2.925%	352,464	-42.762%
2024-12-16	403.9500	411.340000	402.850000	406.9000	+0.820%	301,303	-44.436%
2024-12-13	407.3000	408.890000	401.550000	403.5900	-0.994%	244,920	-43.980%
2024-12-12	403.5200	409.250000	403.520000	407.6400	+0.859%	258,109	-44.537%
2024-12-11	404.2500	409.870000	402.540000	404.1700	+0.595%	323,244	-44.061%
2024-12-10	410.5700	410.595000	400.700000	401.7800	-2.298%	344,857	-43.728%
2024-12-09	408.4400	413.435000	407.260000	411.2300	+0.467%	257,211	-45.021%
2024-12-06	406.6000	413.060000	405.201600	409.3200	+1.072%	220,316	-44.764%
2024-12-05	412.9900	413.265000	404.320000	404.9800	-1.690%	279,972	-44.173%
2024-12-04	408.7100	412.940000	407.770000	411.9400	+1.363%	221,521	-45.116%
2024-12-03	408.6100	409.730000	404.675900	406.4000	-0.888%	297,092	-44.368%
2024-12-02	409.2900	412.455000	406.600000	410.0400	+0.747%	290,216	-44.861%
2024-11-29	406.6400	409.030000	405.510000	407.0000	+0.308%	163,918	-44.450%
2024-11-27	403.7300	406.140000	400.930100	405.7500	+0.820%	257,063	-44.278%
2024-11-26	402.4400	403.570000	399.690000	402.4500	+0.377%	360,210	-43.822%
2024-11-25	400.0300	404.320000	398.125000	400.9400	+0.944%	413,431	-43.610%
2024-11-22	394.2800	397.840000	392.537300	397.1900	+1.244%	226,687	-43.078%
2024-11-21	386.8600	395.140000	382.780000	392.3100	+2.023%	366,154	-42.370%
2024-11-20	384.0400	388.430000	381.700000	384.5300	+0.557%	480,808	-41.204%
2024-11-19	380.0000	382.940000	377.430000	382.4000	-0.489%	288,441	-40.876%
2024-11-18	385.3000	389.375000	382.535000	384.2800	-0.422%	307,296	-41.165%
2024-11-15	395.0400	395.155000	382.120100	385.9100	-2.217%	368,544	-41.414%
2024-11-14	400.2300	400.910000	393.040000	394.6600	-1.392%	305,791	-42.713%
2024-11-13	401.0700	404.410000	399.080000	400.2300	-0.611%	332,271	-43.510%
2024-11-12	401.8700	405.620000	399.590000	402.6900	-0.117%	322,920	-43.855%
2024-11-11	400.0000	404.690000	398.260000	403.1600	+0.964%	338,376	-43.921%
2024-11-08	396.5200	402.145000	392.390000	399.3100	+0.536%	297,383	-43.380%
2024-11-07	394.4700	397.640000	392.770000	397.1800	+0.802%	371,250	-43.076%
2024-11-06	403.7800	403.780000	383.860000	394.0200	+3.774%	539,943	-42.620%
2024-11-05	375.0000	380.830000	375.000000	379.6900	+0.708%	346,347	-40.454%
2024-11-04	385.0000	386.219900	375.145000	377.0200	-1.981%	478,121	-40.032%
2024-11-01	381.9700	386.115600	381.040000	384.6400	+0.699%	510,001	-41.220%
2024-10-31	384.4900	386.890000	379.440000	381.9700	-0.500%	665,230	-40.809%
2024-10-30	381.3600	385.850000	378.420000	383.8900	-0.205%	943,416	-41.106%
2024-10-29	394.5700	394.570000	378.224300	384.6800	+5.803%	1,311,482	-41.226%
2024-10-28	365.6000	367.630000	362.590000	363.5800	+0.969%	706,489	-37.816%
2024-10-25	363.4100	365.645000	359.370000	360.0900	-0.541%	466,906	-37.213%
2024-10-24	370.9400	370.940000	361.600000	362.0500	-1.641%	381,546	-37.553%
2024-10-23	369.9500	373.280000	366.100000	368.0900	-1.051%	201,761	-38.578%
2024-10-22	370.7300	373.420000	370.420100	372.0000	-0.158%	186,144	-39.223%
2024-10-21	373.7000	373.820000	370.010000	372.5900	-0.762%	230,000	-39.319%
2024-10-18	377.4900	378.332500	373.890000	375.4500	+0.431%	221,386	-39.782%