Dark

ZION
Zions Bancorporation N.A.
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

72.20USD+0.824%(+0.59)926,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.61)0

After-hours

Aug 13, 2026 4:02:30 PM EDT

70.85USD-1.027%(-0.73)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	71.6100	72.5400	71.3798	72.2000	+0.824%	926,837	0.000%
2026-08-13	71.9900	72.3000	71.2200	71.6100	-0.431%	1,395,663	+0.824%
2026-08-12	71.2800	71.9600	71.0698	71.9200	+1.296%	1,288,676	+0.389%
2026-08-11	70.6200	71.2100	70.4000	71.0000	+0.538%	840,184	+1.690%
2026-08-10	70.0500	70.7500	69.7450	70.6200	+0.427%	961,766	+2.237%
2026-08-07	70.4300	70.7400	69.7303	70.3200	-0.368%	720,502	+2.673%
2026-08-06	72.1600	72.3200	70.5050	70.5800	-1.562%	1,052,502	+2.295%
2026-08-05	72.1400	72.4000	71.4600	71.7000	-0.098%	1,459,903	+0.697%
2026-08-04	70.6300	72.6900	70.6075	71.7700	+1.313%	1,975,368	+0.599%
2026-08-03	69.9700	70.9926	69.9400	70.8400	+1.636%	2,231,240	+1.920%
2026-07-31	68.7600	70.1900	68.7600	69.7000	+0.346%	1,195,418	+3.587%
2026-07-30	69.6000	69.8500	68.8200	69.4600	+0.784%	1,267,474	+3.945%
2026-07-29	69.0800	69.8600	68.6300	68.9200	-0.863%	1,670,892	+4.759%
2026-07-28	68.8300	69.6850	68.5850	69.5200	+1.459%	1,443,074	+3.855%
2026-07-27	69.7000	70.1900	68.4900	68.5200	-1.111%	1,617,216	+5.371%
2026-07-24	69.3700	69.6000	68.6600	69.2900	+0.188%	1,253,478	+4.200%
2026-07-23	68.8100	69.2000	68.3300	69.1600	-1.299%	1,869,599	+4.396%
2026-07-22	69.0500	70.2300	68.3700	70.0700	+1.477%	1,741,993	+3.040%
2026-07-21	68.0200	69.8500	67.7506	69.0500	-3.950%	4,075,788	+4.562%
2026-07-20	72.4000	72.5150	71.2603	71.8900	-0.526%	2,714,970	+0.431%
2026-07-17	72.9300	73.1800	71.6300	72.2700	-1.419%	1,775,654	-0.097%
2026-07-16	71.6600	73.3400	71.6300	73.3100	+2.460%	1,517,755	-1.514%
2026-07-15	70.6300	71.9500	70.5050	71.5500	+1.605%	2,304,023	+0.908%
2026-07-14	70.1800	71.2100	69.8000	70.4200	+0.085%	1,435,375	+2.528%
2026-07-13	70.6300	71.0900	69.8400	70.3600	-0.425%	1,694,089	+2.615%
2026-07-10	70.3900	70.8600	69.9800	70.6600	+0.914%	1,125,220	+2.179%
2026-07-09	69.0500	70.5300	68.9400	70.0200	+2.010%	1,803,441	+3.113%
2026-07-08	70.6100	70.6100	68.0200	68.6400	-2.900%	2,031,393	+5.186%
2026-07-07	70.8400	71.1700	70.4350	70.6900	+0.127%	1,258,660	+2.136%
2026-07-06	69.3500	70.6750	69.0700	70.6000	+1.802%	1,360,545	+2.266%
2026-07-02	71.0000	71.2600	68.6500	69.3500	-1.909%	1,731,101	+4.110%
2026-07-01	69.4100	70.8800	68.8600	70.7000	+2.182%	1,491,792	+2.122%
2026-06-30	69.3200	69.4800	68.8400	69.1900	-0.475%	1,123,863	+4.350%
2026-06-29	69.1800	69.8400	68.6841	69.5200	+0.550%	1,359,768	+3.855%
2026-06-26	69.5200	69.6000	68.3100	69.1400	-0.274%	1,837,096	+4.426%
2026-06-25	68.4800	69.8000	68.4800	69.3300	+1.508%	1,584,613	+4.140%
2026-06-24	68.4900	69.0800	68.2200	68.3000	-0.277%	1,862,531	+5.710%
2026-06-23	66.9100	68.5600	66.4900	68.4900	+2.041%	2,426,664	+5.417%
2026-06-22	66.4000	67.5000	66.1600	67.1200	+1.436%	1,207,824	+7.569%
2026-06-18	66.8700	67.4200	65.9600	66.1700	+0.030%	2,642,287	+9.113%
2026-06-17	66.6600	67.6850	65.5449	66.1500	-0.869%	3,201,075	+9.146%
2026-06-16	66.6700	67.3699	66.3200	66.7300	+0.694%	1,398,585	+8.197%
2026-06-15	67.4300	67.9900	66.0400	66.2700	-1.457%	1,627,534	+8.948%
2026-06-12	67.0000	67.6700	66.4400	67.2500	+1.219%	1,773,105	+7.361%
2026-06-11	66.3100	66.8800	65.5800	66.4400	+0.942%	2,451,091	+8.669%
2026-06-10	65.0200	66.6100	64.7000	65.8200	+1.527%	2,448,302	+9.693%
2026-06-09	63.8300	65.3800	63.6400	64.8300	+2.498%	2,071,136	+11.368%
2026-06-08	63.2300	63.9400	62.9600	63.2500	+0.032%	1,637,563	+14.150%
2026-06-05	63.1000	63.6700	62.9450	63.2300	+0.285%	1,485,795	+14.186%
2026-06-04	61.7400	63.0850	61.6050	63.0500	+3.769%	1,268,608	+14.512%
2026-06-03	61.7900	61.9400	60.6050	60.7600	-2.032%	1,196,608	+18.828%
2026-06-02	60.9000	62.2000	60.9000	62.0200	+1.539%	1,588,571	+16.414%
2026-06-01	61.6900	61.9800	60.8250	61.0800	-2.194%	1,219,555	+18.206%
2026-05-29	62.1300	62.7600	61.8500	62.4500	+0.337%	1,986,904	+15.612%
2026-05-28	62.3780	62.3780	61.5926	62.2400	-0.128%	1,297,379	+16.003%
2026-05-27	62.8400	63.2900	62.0050	62.3200	-0.669%	1,223,902	+15.854%
2026-05-26	62.3100	63.3900	62.2150	62.7400	+0.998%	1,294,878	+15.078%
2026-05-22	61.9700	62.3800	61.7000	62.1200	+0.534%	843,471	+16.227%
2026-05-21	61.5800	62.0100	61.1500	61.7900	+0.130%	1,246,420	+16.847%
2026-05-20	60.5900	61.9400	60.0300	61.7100	+2.474%	1,197,657	+16.999%
2026-05-19	60.1300	60.4904	59.1900	60.2200	+0.216%	1,052,292	+19.894%
2026-05-18	59.7400	60.7450	59.7100	60.0900	+0.771%	1,849,708	+20.153%
2026-05-15	60.1200	60.3600	58.9900	59.6300	-0.766%	1,085,154	+21.080%
2026-05-14	59.7700	60.4600	59.7700	60.0900	+0.755%	996,170	+20.153%
2026-05-13	60.7500	60.7500	59.5700	59.6400	-1.956%	1,372,850	+21.060%
2026-05-12	60.8800	61.1400	59.7400	60.8300	+0.049%	1,262,883	+18.691%
2026-05-11	62.7100	62.8100	60.6400	60.8000	-2.720%	2,092,525	+18.750%
2026-05-08	62.9800	63.1450	62.0700	62.5000	-0.367%	1,316,685	+15.520%
2026-05-07	63.9500	64.3700	62.5800	62.7300	-1.969%	1,383,439	+15.096%
2026-05-06	63.8100	64.7900	63.8100	63.9900	+1.362%	2,255,182	+12.830%
2026-05-05	62.4300	63.3000	62.1850	63.1300	+1.642%	1,249,241	+14.367%
2026-05-04	62.9600	63.2100	61.7600	62.1100	-1.818%	1,323,641	+16.245%
2026-05-01	63.3800	63.9050	62.4100	63.2600	-0.252%	1,340,666	+14.132%
2026-04-30	62.5600	63.7950	62.2700	63.4200	+1.342%	1,390,389	+13.844%
2026-04-29	63.0900	63.3500	62.1100	62.5800	-0.950%	1,450,777	+15.372%
2026-04-28	63.1400	63.5000	62.9000	63.1800	+0.910%	1,455,368	+14.277%
2026-04-27	61.3900	63.0100	61.1400	62.6100	+2.070%	1,429,352	+15.317%
2026-04-24	62.6300	62.9700	61.0500	61.3400	-2.060%	1,467,539	+17.705%
2026-04-23	62.1500	62.7900	61.5601	62.6300	+1.114%	1,513,547	+15.280%
2026-04-22	62.3900	62.6450	61.6900	61.9400	-0.129%	1,468,785	+16.564%
2026-04-21	62.7000	63.7200	61.3150	62.0200	-1.634%	2,607,796	+16.414%
2026-04-20	62.3100	63.7500	62.0406	63.0500	+0.510%	2,223,565	+14.512%
2026-04-17	62.2200	63.3900	62.0300	62.7300	+1.934%	1,602,405	+15.096%
2026-04-16	61.7200	62.1650	61.4950	61.5400	-0.501%	897,003	+17.322%
2026-04-15	61.9200	62.4650	61.3400	61.8500	+0.259%	1,655,545	+16.734%
2026-04-14	61.5100	62.1100	60.9100	61.6900	+0.260%	1,652,675	+17.037%
2026-04-13	60.5700	61.6700	60.2200	61.5300	+0.786%	1,377,340	+17.341%
2026-04-10	61.6200	61.7850	60.8100	61.0500	-1.166%	1,195,391	+18.264%
2026-04-09	60.7900	62.1700	60.6100	61.7700	+1.262%	1,344,631	+16.885%
2026-04-08	60.6400	61.7600	60.5700	61.0000	+3.232%	2,018,745	+18.361%
2026-04-07	58.9700	59.3300	58.7300	59.0900	+0.203%	1,577,374	+22.186%
2026-04-06	58.1000	59.0650	58.0000	58.9700	+1.445%	1,055,436	+22.435%
2026-04-02	57.0200	58.3497	56.7700	58.1300	-0.223%	1,364,274	+24.204%
2026-04-01	58.1900	58.9400	57.9500	58.2600	+1.111%	1,338,041	+23.927%
2026-03-31	56.6900	58.1200	56.3100	57.6200	+3.652%	2,054,013	+25.304%
2026-03-30	55.8500	56.2300	55.1100	55.5900	+0.343%	1,558,830	+29.879%
2026-03-27	56.7500	57.0000	55.1600	55.4000	-3.231%	2,028,507	+30.325%
2026-03-26	56.5100	57.4200	56.4900	57.2500	+0.087%	1,924,483	+26.114%
2026-03-25	56.5400	57.2900	55.9400	57.2000	+1.743%	2,391,251	+26.224%
2026-03-24	54.6400	56.5900	54.6400	56.2200	+2.125%	1,516,062	+28.424%
2026-03-23	55.5300	56.3100	54.1900	55.0500	+1.850%	2,453,013	+31.153%
2026-03-20	54.2900	54.5600	53.4700	54.0500	-0.424%	2,809,780	+33.580%
2026-03-19	53.3200	54.5400	52.6950	54.2800	+1.231%	1,714,746	+33.014%
2026-03-18	53.9900	54.3100	53.1750	53.6200	-0.740%	1,951,772	+34.651%
2026-03-17	53.8400	54.2900	53.3300	54.0200	+0.897%	1,161,092	+33.654%
2026-03-16	53.4800	54.3600	53.4800	53.5400	+0.829%	1,029,596	+34.852%
2026-03-13	54.6100	54.6900	52.9800	53.1000	-2.102%	1,412,890	+35.970%
2026-03-12	53.6700	54.4100	53.1150	54.2400	-1.112%	1,579,726	+33.112%
2026-03-11	55.1300	55.6200	54.2600	54.8500	-1.029%	1,245,186	+31.632%
2026-03-10	55.9500	56.9700	54.9800	55.4200	-0.645%	1,613,294	+30.278%
2026-03-09	55.4800	56.0100	53.5900	55.7800	+0.072%	2,027,596	+29.437%
2026-03-06	55.1480	56.0200	54.2000	55.7400	-3.027%	1,621,762	+29.530%
2026-03-05	57.4400	57.8300	56.5900	57.4800	-1.271%	1,986,510	+25.609%
2026-03-04	57.7400	58.4900	57.3883	58.2200	+0.989%	1,451,936	+24.012%
2026-03-03	57.1100	58.2150	55.8500	57.6500	-0.843%	1,106,361	+25.239%
2026-03-02	57.2800	58.6850	56.1400	58.1400	+1.501%	1,708,108	+24.183%
2026-02-27	60.2500	60.3550	56.4400	57.2800	-7.088%	3,410,346	+26.047%
2026-02-26	61.0000	62.1600	60.7400	61.6500	+2.070%	1,405,574	+17.113%
2026-02-25	60.0700	60.7300	59.7000	60.4000	+2.027%	1,242,169	+19.536%
2026-02-24	59.1800	59.5300	58.1600	59.2000	-0.169%	2,038,828	+21.959%
2026-02-23	62.1800	62.5800	58.9200	59.3000	-5.120%	2,167,003	+21.754%
2026-02-20	61.4400	62.5300	60.8600	62.5000	+1.659%	2,372,116	+15.520%
2026-02-19	62.0400	62.3450	60.4600	61.4800	-0.903%	1,849,746	+17.437%
2026-02-18	61.5200	62.8350	61.5200	62.0400	+0.829%	2,047,493	+16.377%
2026-02-17	61.3100	62.7800	60.9600	61.5300	+0.441%	1,790,945	+17.341%
2026-02-13	59.9900	61.7600	59.2500	61.2600	+1.778%	2,896,041	+17.858%
2026-02-12	62.9100	63.0600	59.3200	60.1900	-4.324%	2,287,103	+19.953%
2026-02-11	64.5800	65.0000	62.1200	62.9100	-1.826%	2,108,747	+14.767%
2026-02-10	64.6900	65.7256	63.5000	64.0800	-1.657%	1,673,513	+12.672%
2026-02-09	64.6400	65.7800	64.6400	65.1600	-0.199%	1,969,979	+10.804%
2026-02-06	64.8000	66.1750	64.5000	65.2900	+1.825%	2,251,735	+10.584%
2026-02-05	63.8000	64.7500	63.3100	64.1200	+0.486%	2,995,901	+12.601%
2026-02-04	62.8100	64.8700	62.4900	63.8100	+2.325%	2,933,302	+13.148%
2026-02-03	61.0600	62.4900	61.0200	62.3600	+2.246%	1,741,331	+15.779%
2026-02-02	59.9100	61.3400	59.7000	60.9900	+1.803%	2,066,907	+18.380%
2026-01-30	59.3100	60.3500	58.8250	59.9100	+0.808%	2,641,415	+20.514%
2026-01-29	58.8800	59.5150	58.2400	59.4300	+1.886%	1,419,204	+21.487%
2026-01-28	59.0900	59.2050	57.7701	58.3300	-1.353%	2,074,099	+23.779%
2026-01-27	59.4100	59.9200	58.7700	59.1300	-0.084%	1,515,558	+22.104%
2026-01-26	59.0700	59.6750	58.7350	59.1800	+0.169%	1,940,735	+22.001%
2026-01-23	60.5200	60.6400	58.6900	59.0800	-3.195%	2,277,925	+22.207%
2026-01-22	61.7300	62.2600	60.8800	61.0300	-0.893%	2,525,239	+18.302%
2026-01-21	60.3800	61.7500	59.2500	61.5800	+4.214%	3,803,972	+17.246%
2026-01-20	58.9100	60.2650	58.7500	59.0900	-0.889%	2,940,762	+22.186%
2026-01-16	59.4600	60.3200	59.3200	59.6200	+0.185%	1,712,102	+21.100%
2026-01-15	58.9000	60.2500	58.9000	59.5100	+1.225%	1,511,113	+21.324%
2026-01-14	58.2700	59.1550	58.0000	58.7900	+0.461%	1,777,481	+22.810%
2026-01-13	59.4500	59.6700	58.3394	58.5200	-1.415%	1,588,819	+23.377%
2026-01-12	59.3020	60.0000	58.8500	59.3600	-1.444%	1,240,666	+21.631%
2026-01-09	61.0100	61.3300	60.1600	60.2300	-0.970%	1,113,261	+19.874%
2026-01-08	59.9000	61.5700	59.8000	60.8200	+1.114%	1,285,700	+18.711%
2026-01-07	60.8600	61.1600	59.7300	60.1500	-1.329%	1,026,640	+20.033%
2026-01-06	60.2800	61.2000	59.9150	60.9600	+1.078%	1,436,115	+18.438%
2026-01-05	59.1000	60.8500	59.1000	60.3100	+1.789%	1,614,963	+19.715%
2026-01-02	58.6200	59.6000	57.9000	59.2500	+1.213%	1,193,978	+21.857%
2025-12-31	58.8900	58.9900	58.3100	58.5400	-0.273%	1,128,999	+23.334%
2025-12-30	58.9400	59.0000	58.4800	58.7000	-0.221%	973,342	+22.998%
2025-12-29	59.5000	59.6600	58.5100	58.8300	-1.143%	1,154,411	+22.727%
2025-12-26	59.4900	59.6400	59.1050	59.5100	-0.067%	751,037	+21.324%
2025-12-24	59.2500	59.8150	59.0100	59.5500	+0.489%	622,678	+21.243%
2025-12-23	59.7500	60.2100	59.1000	59.2600	-1.578%	1,293,182	+21.836%
2025-12-22	59.6200	60.7700	59.6200	60.2100	+0.450%	1,818,733	+19.914%
2025-12-19	59.6000	60.1350	59.3100	59.9400	+0.638%	2,756,807	+20.454%
2025-12-18	59.6500	60.4100	59.2300	59.5600	+0.455%	1,436,385	+21.222%
2025-12-17	59.3300	59.8800	58.6200	59.2900	-0.067%	2,254,282	+21.774%
2025-12-16	59.4000	60.0000	58.7500	59.3300	+0.313%	1,471,958	+21.692%
2025-12-15	59.4600	59.9900	58.8700	59.1450	+0.263%	1,100,815	+22.073%
2025-12-12	59.7600	59.8600	58.6180	58.9900	-0.707%	1,126,015	+22.394%
2025-12-11	58.5800	59.9350	58.0700	59.4100	+0.969%	1,627,572	+21.528%
2025-12-10	56.4400	59.1900	56.1500	58.8400	+4.884%	2,686,120	+22.706%
2025-12-09	55.5500	57.0000	55.4400	56.1000	+0.845%	1,544,663	+28.699%
2025-12-08	55.4500	56.0000	55.3100	55.6300	+0.325%	1,224,413	+29.786%
2025-12-05	55.4000	56.0600	55.3000	55.4500	-0.502%	1,422,827	+30.207%
2025-12-04	54.6700	55.8400	54.6050	55.7300	+1.660%	996,763	+29.553%
2025-12-03	54.1200	55.0600	53.9550	54.8200	+1.406%	1,229,669	+31.704%
2025-12-02	53.9850	54.6450	53.6800	54.0600	-0.037%	1,790,541	+33.555%
2025-12-01	52.8700	54.1500	52.6000	54.0800	+1.597%	1,164,262	+33.506%
2025-11-28	53.5600	53.7700	53.1600	53.2300	-0.056%	536,097	+35.638%
2025-11-26	53.0600	53.6750	53.0600	53.2600	+0.056%	767,736	+35.561%
2025-11-25	52.0400	53.8400	52.0400	53.2300	+2.582%	1,506,777	+35.638%
2025-11-24	52.1300	52.6200	51.7700	51.8900	-0.441%	1,516,995	+39.140%
2025-11-21	50.7200	52.6100	50.4650	52.1200	+3.331%	2,142,556	+38.526%
2025-11-20	51.0100	51.8000	50.1900	50.4400	+0.020%	1,685,097	+43.140%
2025-11-19	50.1000	50.6600	49.6300	50.4300	+2.209%	1,528,465	+43.169%
2025-11-18	48.6200	49.9800	48.5000	49.3400	+0.859%	1,721,444	+46.332%
2025-11-17	50.8100	51.0500	48.5200	48.9200	-4.116%	1,809,429	+47.588%
2025-11-14	50.5400	51.0900	50.0400	51.0200	+0.216%	1,187,377	+41.513%
2025-11-13	51.8900	52.2000	50.6000	50.9100	-2.936%	1,645,864	+41.819%
2025-11-12	52.8600	53.7600	52.4200	52.4500	-0.418%	1,301,525	+37.655%
2025-11-11	52.6500	53.2800	52.2100	52.6700	+0.114%	1,445,074	+37.080%
2025-11-10	52.4700	53.0600	51.9700	52.6100	+0.708%	1,515,599	+37.236%
2025-11-07	50.9500	52.2600	50.5700	52.2400	+1.932%	1,377,491	+38.208%
2025-11-06	51.7600	52.1400	50.7200	51.2500	-1.214%	1,946,136	+40.878%
2025-11-05	51.5400	52.6500	51.0750	51.8800	+0.836%	1,211,935	+39.167%
2025-11-04	51.3600	51.9500	50.7900	51.4500	-0.618%	1,051,892	+40.330%
2025-11-03	51.8500	51.9900	50.9950	51.7700	-0.652%	1,247,445	+39.463%
2025-10-31	51.6200	52.2300	51.2100	52.1100	+0.327%	1,667,574	+38.553%
2025-10-30	51.5100	53.0100	51.2500	51.9400	+0.835%	1,387,149	+39.007%
2025-10-29	52.0200	52.5386	51.2200	51.5100	-1.397%	1,714,244	+40.167%
2025-10-28	52.9100	52.9100	51.5500	52.2400	-1.154%	1,926,896	+38.208%
2025-10-27	53.6400	54.0000	52.7600	52.8500	-0.499%	3,065,712	+36.613%
2025-10-24	52.5200	53.6900	52.2400	53.1150	+2.777%	1,808,272	+35.931%
2025-10-23	52.1300	52.2500	51.2800	51.6800	-0.019%	1,691,635	+39.706%
2025-10-22	52.5300	52.8100	51.4401	51.6900	-1.917%	1,910,144	+39.679%
2025-10-21	52.5050	53.9900	52.1001	52.7000	+1.385%	3,848,294	+37.002%
2025-10-20	50.5400	52.1413	49.8200	51.9800	+4.651%	5,946,676	+38.900%
2025-10-17	49.0400	50.0400	47.7700	49.6700	+5.838%	8,968,361	+45.359%
2025-10-16	51.1200	52.5600	46.1900	46.9300	-13.141%	10,742,315	+53.846%
2025-10-15	55.3600	55.6200	53.5500	54.0300	-2.244%	1,526,140	+33.629%
2025-10-14	53.3200	55.8050	53.3200	55.2700	+2.656%	1,411,924	+30.631%
2025-10-13	53.4300	53.9650	53.0600	53.8400	+2.846%	1,412,523	+34.101%
2025-10-10	56.0700	56.2354	52.2700	52.3500	-6.233%	1,295,248	+37.918%
2025-10-09	56.3200	56.4700	55.6800	55.8300	-0.481%	1,342,776	+29.321%
2025-10-08	56.9100	57.4000	55.9800	56.1000	-1.076%	1,227,299	+28.699%
2025-10-07	56.9600	57.3000	56.3700	56.7100	-0.281%	1,307,247	+27.314%
2025-10-06	57.3300	58.5400	56.6100	56.8700	-0.105%	1,766,949	+26.956%
2025-10-03	56.7700	57.4500	56.4500	56.9300	+0.958%	1,162,870	+26.822%
2025-10-02	56.1700	56.5850	55.5200	56.3900	-0.159%	1,227,455	+28.037%
2025-10-01	56.4400	56.7600	55.9900	56.4800	-0.177%	1,135,837	+27.833%
2025-09-30	57.0000	57.2950	55.4200	56.5800	-0.737%	1,628,771	+27.607%
2025-09-29	57.9100	57.9100	56.6800	57.0000	-0.938%	1,212,834	+26.667%
2025-09-26	57.6700	58.1700	57.0300	57.5400	+0.419%	1,143,645	+25.478%
2025-09-25	56.4300	57.4700	56.0800	57.3000	+0.685%	1,590,967	+26.003%
2025-09-24	57.3700	57.9600	56.6700	56.9100	-0.663%	1,558,253	+26.867%
2025-09-23	57.1900	58.4800	56.9700	57.2900	+0.350%	1,794,366	+26.025%
2025-09-22	58.1800	58.5500	56.7200	57.0900	-2.743%	1,814,155	+26.467%
2025-09-19	59.4000	59.4000	58.2300	58.7000	-0.761%	3,450,966	+22.998%
2025-09-18	57.9400	59.2300	57.6100	59.1500	+2.870%	1,257,286	+22.063%
2025-09-17	56.6200	58.8500	56.5250	57.5000	+1.770%	1,404,285	+25.565%
2025-09-16	57.1100	57.2600	55.5250	56.5000	-0.999%	1,310,819	+27.788%
2025-09-15	58.4900	58.7400	57.0600	57.0700	-2.311%	1,484,724	+26.511%
2025-09-12	58.2600	58.7600	57.9700	58.4200	+0.275%	1,343,046	+23.588%
2025-09-11	58.1100	58.3100	57.3200	58.2600	+0.483%	1,633,917	+23.927%
2025-09-10	57.1200	58.0200	56.4750	57.9800	+1.898%	2,099,331	+24.526%
2025-09-09	56.8400	57.2800	56.4000	56.9000	-0.210%	1,011,738	+26.889%
2025-09-08	56.6400	57.1200	55.9296	57.0200	+0.885%	1,733,611	+26.622%
2025-09-05	58.4500	58.7900	56.1900	56.5200	-2.736%	1,643,713	+27.742%
2025-09-04	57.5700	58.1900	57.2650	58.1100	+1.202%	994,241	+24.247%
2025-09-03	57.3400	58.0650	56.6000	57.4200	+0.209%	784,909	+25.740%
2025-09-02	57.1100	57.5400	56.3900	57.3000	-1.224%	913,625	+26.003%
2025-08-29	57.7900	58.4600	57.6800	58.0100	+0.337%	1,190,731	+24.461%
2025-08-28	58.3300	58.4000	57.3847	57.8150	-0.319%	1,184,510	+24.881%
2025-08-27	56.6400	58.0300	56.6000	58.0000	+2.077%	2,001,652	+24.483%
2025-08-26	55.7600	56.9800	55.7000	56.8200	+1.628%	1,254,168	+27.068%
2025-08-25	55.6000	55.9750	55.4500	55.9100	+0.090%	1,311,512	+29.136%
2025-08-22	53.8300	56.0800	53.8300	55.8600	+4.411%	1,594,506	+29.252%
2025-08-21	53.3300	53.6500	53.0200	53.5000	-0.521%	1,067,731	+34.953%
2025-08-20	53.1900	53.9000	52.8700	53.7800	+1.204%	1,247,588	+34.251%
2025-08-19	53.0400	53.7350	52.8800	53.1400	-0.244%	1,205,203	+35.868%
2025-08-18	52.5100	53.2850	52.3600	53.2700	+1.139%	1,073,135	+35.536%
2025-08-15	53.7500	53.8050	52.6500	52.6700	-2.046%	1,075,159	+37.080%
2025-08-14	52.7400	53.8800	52.4900	53.7700	-0.167%	1,312,629	+34.276%
2025-08-13	53.3700	53.9300	53.0700	53.8600	+1.317%	1,798,369	+34.051%
2025-08-12	52.3000	53.2400	52.1200	53.1600	+2.665%	1,302,657	+35.816%
2025-08-11	52.0800	52.3600	51.6800	51.7800	-0.500%	1,798,763	+39.436%
2025-08-08	51.7500	52.1900	51.2700	52.0400	+1.641%	1,349,043	+38.739%
2025-08-07	52.2100	52.2100	50.6600	51.2000	-0.621%	2,352,232	+41.016%
2025-08-06	52.2100	52.5800	51.4600	51.5200	-1.811%	1,437,713	+40.140%
2025-08-05	52.9200	53.0650	51.2900	52.4700	-0.550%	1,416,473	+37.602%
2025-08-04	52.4800	52.9550	51.9600	52.7600	+1.306%	1,756,192	+36.846%
2025-08-01	52.4500	52.8000	51.0900	52.0800	-2.872%	1,451,080	+38.633%
2025-07-31	53.9600	54.5100	53.5200	53.6200	-1.088%	1,357,451	+34.651%
2025-07-30	55.0400	55.3800	53.9600	54.2100	-1.022%	1,276,153	+33.186%
2025-07-29	55.6250	55.7200	54.5500	54.7700	-1.066%	942,002	+31.824%
2025-07-28	55.5300	55.6800	54.8900	55.3600	-0.036%	1,020,359	+30.419%
2025-07-25	55.1200	55.5900	54.3200	55.3800	+0.362%	1,806,966	+30.372%
2025-07-24	56.3600	56.6000	55.0600	55.1800	-2.405%	2,087,041	+30.845%
2025-07-23	57.2900	57.3100	55.9300	56.5400	-0.545%	1,669,910	+27.697%
2025-07-22	58.0000	58.0500	55.5950	56.8500	+0.459%	3,964,253	+27.001%
2025-07-21	56.8000	57.3500	56.3800	56.5900	-0.370%	2,251,453	+27.584%
2025-07-18	56.9200	56.9950	56.2400	56.8000	+0.691%	1,377,540	+27.113%
2025-07-17	54.9000	56.5600	54.9000	56.4100	+2.377%	1,227,791	+27.991%
2025-07-16	55.1600	55.3000	53.9550	55.1000	+1.027%	1,057,375	+31.034%
2025-07-15	56.6900	56.9100	54.5100	54.5400	-4.181%	1,322,913	+32.380%
2025-07-14	56.0400	56.9600	55.8700	56.9200	+1.281%	1,738,358	+26.845%
2025-07-11	55.9400	56.5800	55.5400	56.2000	-0.178%	1,306,048	+28.470%
2025-07-10	55.7600	56.5650	55.5700	56.3000	+1.168%	2,220,883	+28.242%
2025-07-09	56.2300	56.2300	55.2300	55.6500	+0.180%	1,060,912	+29.739%
2025-07-08	55.4550	56.0100	55.2050	55.5500	+0.707%	1,739,626	+29.973%
2025-07-07	55.1500	55.9700	54.7450	55.1600	-0.613%	1,550,740	+30.892%
2025-07-03	55.0900	55.9300	54.6500	55.5000	+1.333%	1,082,797	+30.090%
2025-07-02	53.8400	54.8000	53.5901	54.7700	+1.898%	1,421,069	+31.824%
2025-07-01	51.7500	54.5400	51.3601	53.7500	+3.485%	1,965,206	+34.326%
2025-06-30	51.7100	52.3150	51.7100	51.9400	+0.913%	1,174,813	+39.007%
2025-06-27	51.4800	51.8700	51.1700	51.4700	+0.136%	1,556,881	+40.276%
2025-06-26	50.1400	51.4900	50.1400	51.4000	+2.533%	1,022,286	+40.467%
2025-06-25	50.1700	50.2700	49.7250	50.1300	+0.080%	662,907	+44.026%
2025-06-24	49.9900	50.7900	49.7014	50.0900	+1.253%	986,004	+44.141%
2025-06-23	48.1900	49.5550	48.0600	49.4700	+1.832%	1,208,005	+45.947%
2025-06-20	48.6700	48.9300	48.2550	48.5800	+0.517%	1,483,689	+48.621%
2025-06-18	47.2100	48.7100	47.2100	48.3300	+2.221%	1,601,690	+49.390%
2025-06-17	47.4300	48.1100	47.1650	47.2800	-1.191%	1,590,474	+52.707%
2025-06-16	48.0200	48.4700	47.7400	47.8500	+0.886%	1,119,909	+50.888%
2025-06-13	48.0300	48.1900	47.2300	47.4300	-2.648%	1,093,132	+52.224%
2025-06-12	48.6000	48.7700	47.8400	48.7200	-0.388%	987,380	+48.194%
2025-06-11	50.0800	50.2800	48.7500	48.9100	-1.787%	1,500,300	+47.618%
2025-06-10	49.4800	50.0400	49.2950	49.8000	+1.014%	934,602	+44.980%
2025-06-09	49.4900	49.7900	49.1832	49.3000	+0.041%	887,260	+46.450%
2025-06-06	48.5000	49.3000	48.3800	49.2800	+3.356%	1,078,540	+46.510%
2025-06-05	47.6000	48.0000	47.2100	47.6800	+0.210%	827,668	+51.426%
2025-06-04	48.1700	48.5150	47.5700	47.5800	-1.389%	739,811	+51.744%
2025-06-03	46.7200	48.2900	46.7200	48.2500	+2.769%	1,584,024	+49.637%
2025-06-02	47.2400	47.2400	46.0900	46.9500	-0.866%	1,352,043	+53.781%
2025-05-30	47.5700	47.6500	47.0700	47.3600	-0.775%	1,410,872	+52.449%
2025-05-29	47.2800	47.7500	46.8860	47.7300	+1.705%	1,421,538	+51.268%
2025-05-28	47.6900	47.9000	46.9000	46.9300	-1.635%	975,918	+53.846%
2025-05-27	47.2800	47.7100	46.4950	47.7100	+2.426%	935,411	+51.331%
2025-05-23	45.7300	46.8300	45.5200	46.5800	-0.809%	1,350,474	+55.002%
2025-05-22	46.4300	47.3750	46.3300	46.9600	+0.686%	1,635,570	+53.748%
2025-05-21	47.9800	48.1600	46.6000	46.6400	-4.092%	1,419,398	+54.803%
2025-05-20	49.1100	49.1100	48.4100	48.6300	-0.917%	797,841	+48.468%
2025-05-19	48.5700	49.1400	48.4500	49.0800	-0.284%	1,183,206	+47.107%
2025-05-16	49.1800	49.5300	48.7400	49.2200	+0.326%	759,700	+46.688%
2025-05-15	48.8500	49.4300	48.6396	49.0600	-0.989%	935,336	+47.167%
2025-05-14	49.8750	49.8750	49.3600	49.5500	-0.741%	934,969	+45.711%
2025-05-13	49.5800	50.2100	49.1800	49.9200	+0.930%	1,137,724	+44.631%
2025-05-12	49.1050	50.0450	48.4100	49.4600	+6.343%	2,659,293	+45.977%
2025-05-09	46.8900	47.1200	46.4400	46.5100	-0.556%	959,393	+55.235%
2025-05-08	46.0700	47.0400	45.8500	46.7700	+3.040%	1,545,421	+54.372%
2025-05-07	45.7200	46.0600	45.2450	45.3900	0.000%	1,923,656	+59.066%
2025-05-06	45.8100	46.1400	45.3400	45.3900	-2.387%	3,559,775	+59.066%
2025-05-05	45.9200	47.2100	45.7796	46.5000	-0.236%	946,691	+55.269%
2025-05-02	46.1600	46.7800	45.7900	46.6100	+2.778%	1,869,731	+54.902%
2025-05-01	44.9400	45.8600	44.5500	45.3500	+0.845%	1,944,498	+59.206%
2025-04-30	43.9800	45.0300	43.6400	44.9700	-0.641%	1,595,986	+60.551%
2025-04-29	44.6600	45.3900	44.0600	45.2600	+0.712%	1,486,922	+59.523%
2025-04-28	45.3400	45.4100	44.4102	44.9400	+0.223%	1,874,796	+60.659%
2025-04-25	44.8400	45.3600	44.5900	44.8400	-0.906%	992,932	+61.017%
2025-04-24	44.3400	45.3050	43.9800	45.2500	+2.098%	1,628,645	+59.558%
2025-04-23	44.2500	46.5700	44.0300	44.3200	+2.759%	2,005,673	+62.906%
2025-04-22	39.9000	43.8100	39.4220	43.1300	-1.123%	3,149,099	+67.401%
2025-04-21	44.2500	44.6300	43.0550	43.6200	-1.491%	2,816,729	+65.520%
2025-04-17	43.6400	44.8000	43.4100	44.2800	+2.122%	1,796,682	+63.053%
2025-04-16	43.7200	44.4250	42.7650	43.3600	-0.982%	977,992	+66.513%
2025-04-15	43.0300	44.4200	43.0300	43.7900	+2.075%	1,380,717	+64.878%
2025-04-14	42.8200	43.1900	41.7700	42.9000	+2.143%	1,410,748	+68.298%
2025-04-11	41.6800	42.4050	40.7400	42.0000	-1.107%	1,873,040	+71.905%
2025-04-10	44.4600	44.5600	41.3350	42.4700	-7.129%	2,416,267	+70.002%
2025-04-09	41.2200	46.4100	39.4300	45.7300	+8.442%	4,350,387	+57.883%
2025-04-08	44.7800	45.0600	41.3900	42.1700	-1.125%	2,497,063	+71.212%
2025-04-07	39.8000	45.1200	39.6500	42.6500	+3.044%	6,208,861	+69.285%
2025-04-04	41.7000	41.9600	39.3200	41.3900	-5.524%	3,582,607	+74.438%
2025-04-03	47.5000	47.7950	43.6850	43.8100	-13.144%	3,190,744	+64.803%
2025-04-02	48.5800	50.4850	48.5800	50.4400	+1.940%	1,054,084	+43.140%
2025-04-01	49.3900	49.8900	48.5700	49.4800	-0.762%	1,054,719	+45.918%
2025-03-31	48.7100	50.0600	48.1201	49.8600	+0.788%	1,229,677	+44.805%
2025-03-28	50.0900	50.4100	48.7900	49.4700	-1.572%	1,478,902	+45.947%
2025-03-27	50.6000	51.0100	49.6600	50.2600	-0.790%	1,135,414	+43.653%
2025-03-26	51.1600	51.9900	50.4300	50.6600	-0.686%	964,463	+42.519%
2025-03-25	50.8300	51.8450	50.6900	51.0100	+0.374%	1,953,501	+41.541%
2025-03-24	50.2300	51.0200	50.0000	50.8200	+2.646%	1,492,924	+42.070%
2025-03-21	49.1600	49.7300	48.5300	49.5100	-0.262%	9,481,576	+45.829%
2025-03-20	48.8300	50.2400	48.7000	49.6400	+0.608%	1,865,341	+45.447%
2025-03-19	48.2800	49.8600	48.0300	49.3400	+2.301%	1,156,592	+46.332%
2025-03-18	48.5600	48.9500	47.9200	48.2300	-1.330%	1,870,061	+49.699%
2025-03-17	48.3700	49.2700	47.9850	48.8800	+0.514%	2,191,484	+47.709%
2025-03-14	47.7600	48.6900	47.4400	48.6300	+3.468%	1,497,491	+48.468%
2025-03-13	48.0300	48.3500	46.8800	47.0000	-1.961%	1,201,670	+53.617%
2025-03-12	48.4000	48.6400	47.5900	47.9400	+1.289%	1,683,052	+50.605%
2025-03-11	47.2800	48.2000	46.1875	47.3300	+0.233%	1,975,040	+52.546%
2025-03-10	48.9500	49.1600	46.5550	47.2200	-5.842%	2,768,618	+52.901%
2025-03-07	50.2700	50.2800	48.4700	50.1500	-0.358%	1,825,857	+43.968%
2025-03-06	50.8500	51.0750	49.7200	50.3300	-1.853%	1,575,118	+43.453%
2025-03-05	51.2700	51.6400	50.3000	51.2800	+0.490%	1,655,905	+40.796%
2025-03-04	52.2800	52.3500	49.4100	51.0300	-3.644%	2,097,679	+41.485%
2025-03-03	54.4100	54.8500	52.3100	52.9600	-1.999%	1,685,883	+36.329%
2025-02-28	53.8500	54.1900	52.8450	54.0400	+0.746%	1,173,213	+33.605%
2025-02-27	53.6400	54.7200	53.3900	53.6400	+0.562%	1,347,107	+34.601%
2025-02-26	53.1100	54.5100	53.1000	53.3400	+0.851%	2,424,836	+35.358%
2025-02-25	53.6500	54.0400	52.1600	52.8900	+0.076%	2,412,218	+36.510%