Dark

ZBH
Zimmer Biomet Holdings, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

91.33USD+2.359%(+2.10)1,543,058

80.75Bid 97.85Ask 17.10Spread

Pre-market

Jul 7, 2026 9:08:30 AM EDT

90.00USD+0.863%(+0.77)0

After-hours

Jul 10, 2026 4:01:30 PM EDT

91.25USD-0.093%(-0.08)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	89.5800	91.9100	89.580000	91.3300	+2.353%	1,543,058	0.000%
2026-07-09	87.1300	89.7100	86.330000	89.2300	+1.907%	1,809,793	+2.353%
2026-07-08	88.7100	88.7800	87.495000	87.5600	-2.069%	1,615,545	+4.306%
2026-07-07	90.4850	91.8400	89.255000	89.4100	-0.390%	1,654,324	+2.147%
2026-07-06	87.4700	90.7500	86.810100	89.7600	+2.618%	2,472,720	+1.749%
2026-07-02	85.7800	87.6600	84.320000	87.4700	+3.921%	2,288,767	+4.413%
2026-07-01	86.7000	87.2000	84.070000	84.1700	-2.230%	3,484,816	+8.507%
2026-06-30	89.5700	89.5700	83.720000	86.0900	-5.644%	4,142,042	+6.087%
2026-06-29	92.6600	92.8800	91.100000	91.2400	-1.998%	1,908,041	+0.099%
2026-06-26	91.4100	93.3400	90.980000	93.1000	+2.353%	2,281,799	-1.901%
2026-06-25	90.9200	92.7600	90.560000	90.9600	+0.442%	1,661,468	+0.407%
2026-06-24	88.0200	90.5900	88.020000	90.5600	+3.414%	2,076,418	+0.850%
2026-06-23	87.8500	88.7750	87.280000	87.5700	+0.551%	1,789,666	+4.294%
2026-06-22	88.3400	88.7650	87.050000	87.0900	-1.000%	2,519,754	+4.869%
2026-06-18	87.8500	88.8100	87.315500	87.9700	+0.929%	4,635,000	+3.819%
2026-06-17	88.5500	89.3700	86.585000	87.1600	-2.429%	1,846,195	+4.784%
2026-06-16	88.7400	89.7200	88.450000	89.3300	+1.212%	2,658,160	+2.239%
2026-06-15	88.6700	89.7000	87.540000	88.2600	-0.350%	1,536,069	+3.478%
2026-06-12	87.1600	88.7800	86.920000	88.5700	+1.641%	1,784,501	+3.116%
2026-06-11	87.5100	88.4300	86.010000	87.1400	-1.168%	1,995,942	+4.808%
2026-06-10	89.8000	90.5000	88.110000	88.1700	-1.629%	2,393,474	+3.584%
2026-06-09	87.7200	89.7800	87.250000	89.6300	+2.704%	1,869,790	+1.897%
2026-06-08	87.4000	88.3490	86.740000	87.2700	-0.069%	1,645,512	+4.652%
2026-06-05	87.6000	88.7800	86.530000	87.3300	+0.738%	1,963,633	+4.580%
2026-06-04	86.5000	88.3700	86.125000	86.6900	+2.012%	1,623,416	+5.352%
2026-06-03	83.6400	85.6000	83.510000	84.9800	+1.469%	1,948,499	+7.472%
2026-06-02	82.8000	84.7800	82.170000	83.7500	+0.977%	2,602,076	+9.051%
2026-06-01	82.4400	83.6500	81.620000	82.9400	+0.741%	2,704,141	+10.116%
2026-05-29	82.1700	83.2000	81.575000	82.3300	-0.592%	3,216,690	+10.932%
2026-05-28	82.2300	83.2700	81.685000	82.8200	+0.315%	2,311,823	+10.275%
2026-05-27	84.8200	85.6800	81.775000	82.5600	-2.192%	1,666,878	+10.623%
2026-05-26	85.2800	85.5800	84.155000	84.4100	-1.275%	2,072,670	+8.198%
2026-05-22	85.3700	86.6775	84.680000	85.5000	+0.223%	1,809,927	+6.819%
2026-05-21	84.6300	85.6400	83.609200	85.3100	-0.082%	1,895,408	+7.057%
2026-05-20	86.5600	87.2200	84.860100	85.3800	-0.813%	2,569,077	+6.969%
2026-05-19	85.2500	86.8200	84.145000	86.0800	+1.104%	2,918,332	+6.099%
2026-05-18	84.2400	86.2700	84.145000	85.1400	+1.720%	2,303,230	+7.270%
2026-05-15	83.0100	84.2400	82.850000	83.7000	+1.270%	2,578,905	+9.116%
2026-05-14	82.9600	83.4700	82.050000	82.6500	-0.085%	2,170,896	+10.502%
2026-05-13	82.2600	85.2000	81.740000	82.7200	-0.780%	2,239,258	+10.409%
2026-05-12	81.0000	83.8600	80.310000	83.3700	+4.763%	2,434,904	+9.548%
2026-05-11	82.3100	82.3950	79.120000	79.5800	-3.340%	2,229,822	+14.765%
2026-05-08	83.8100	83.9900	82.040000	82.3300	-1.247%	2,077,381	+10.932%
2026-05-07	83.3900	84.0700	82.680000	83.3700	+0.652%	2,177,692	+9.548%
2026-05-06	83.7200	84.4950	82.560000	82.8300	-0.217%	2,379,047	+10.262%
2026-05-05	83.0800	83.6800	82.140000	83.0100	+0.411%	1,606,914	+10.023%
2026-05-04	82.5000	84.0900	82.500000	82.6700	-0.277%	2,004,332	+10.475%
2026-05-01	82.7550	84.0100	82.155000	82.9000	+0.570%	2,724,178	+10.169%
2026-04-30	80.6700	82.8500	80.670000	82.4300	+2.947%	4,169,788	+10.797%
2026-04-29	82.0300	82.6800	79.830000	80.0700	-3.297%	5,242,757	+14.063%
2026-04-28	87.5950	88.6350	81.350000	82.8000	-10.573%	9,824,021	+10.302%
2026-04-27	91.2800	93.7800	91.240000	92.5900	+1.457%	2,503,786	-1.361%
2026-04-24	92.0800	92.4700	89.664146	91.2600	-1.277%	2,762,310	+0.077%
2026-04-23	93.1000	93.5150	91.417500	92.4400	-0.645%	1,843,808	-1.201%
2026-04-22	93.1900	94.7000	92.500000	93.0400	+0.378%	1,527,210	-1.838%
2026-04-21	95.5700	95.8900	92.590000	92.6900	-2.922%	1,841,610	-1.467%
2026-04-20	94.4100	96.2499	93.970000	95.4800	+0.739%	1,551,248	-4.346%
2026-04-17	94.7500	96.5600	94.595000	94.7800	0.000%	1,567,217	-3.640%
2026-04-16	94.4400	94.9813	93.670000	94.7800	+0.616%	1,362,529	-3.640%
2026-04-15	96.2900	96.6700	93.910000	94.2000	-2.404%	2,168,431	-3.047%
2026-04-14	95.3800	97.8050	95.090000	96.5200	+1.238%	2,652,697	-5.377%
2026-04-13	92.5300	95.4300	92.235600	95.3400	+2.384%	1,784,190	-4.206%
2026-04-10	93.7700	94.1900	92.630000	93.1200	+0.097%	1,769,173	-1.922%
2026-04-09	92.6300	93.7650	91.400000	93.0300	+0.022%	1,712,135	-1.827%
2026-04-08	92.8400	93.3650	91.715000	93.0100	+1.761%	2,128,543	-1.806%
2026-04-07	90.9900	92.4500	90.415000	91.4000	+0.440%	1,744,575	-0.077%
2026-04-06	90.5400	91.4850	90.320000	91.0000	+0.121%	1,276,684	+0.363%
2026-04-02	90.2900	91.8500	89.930000	90.8900	-0.154%	2,164,782	+0.484%
2026-04-01	90.5200	91.1600	90.175000	91.0300	+0.675%	2,498,107	+0.330%
2026-03-31	89.1100	90.5400	87.610000	90.4200	+2.031%	1,903,893	+1.006%
2026-03-30	89.3700	89.4300	88.110000	88.6200	+0.056%	1,958,718	+3.058%
2026-03-27	89.1900	89.1900	87.620000	88.5700	-0.651%	2,273,748	+3.116%
2026-03-26	87.4200	89.6050	87.160000	89.1500	+1.723%	1,582,676	+2.445%
2026-03-25	86.9100	87.9450	86.147500	87.6400	+1.529%	1,738,271	+4.210%
2026-03-24	86.9900	87.7500	85.825000	86.3200	-1.686%	1,572,184	+5.804%
2026-03-23	88.7300	88.7800	87.460000	87.8000	-0.080%	1,782,569	+4.021%
2026-03-20	89.4900	90.2200	87.350000	87.8700	-2.193%	2,751,316	+3.938%
2026-03-19	88.6200	90.7600	88.620000	89.8400	+0.853%	1,812,146	+1.659%
2026-03-18	91.3600	91.7850	89.000000	89.0800	-3.718%	2,157,451	+2.526%
2026-03-17	93.7500	94.7700	91.300000	92.5200	-0.836%	2,077,615	-1.286%
2026-03-16	93.5500	95.2500	93.290000	93.3000	+0.107%	1,955,790	-2.111%
2026-03-13	93.3500	93.7500	92.340000	93.2000	+0.659%	1,818,465	-2.006%
2026-03-12	94.0000	95.3100	92.360000	92.5900	-1.216%	3,184,556	-1.361%
2026-03-11	91.7700	94.1600	90.370000	93.7300	+2.214%	3,087,630	-2.561%
2026-03-10	92.4900	93.6500	91.490000	91.7000	-1.694%	1,968,475	-0.403%
2026-03-09	93.0100	93.9600	90.310000	93.2800	-0.882%	2,125,278	-2.090%
2026-03-06	93.0100	94.1500	90.920000	94.1100	+0.706%	2,078,478	-2.954%
2026-03-05	94.4500	95.2300	92.910000	93.4500	-2.402%	1,881,222	-2.269%
2026-03-04	97.9700	97.9700	95.390000	95.7500	-2.266%	1,765,135	-4.616%
2026-03-03	97.9600	98.6300	96.260000	97.9700	-1.528%	1,636,654	-6.778%
2026-03-02	97.3500	99.7200	96.865700	99.4900	+1.067%	2,393,129	-8.202%
2026-02-27	100.4700	101.3100	98.300000	98.4400	-2.525%	2,827,640	-7.223%
2026-02-26	100.0800	101.4900	99.860000	100.9900	+1.142%	1,384,254	-9.565%
2026-02-25	100.0000	100.5300	98.480100	99.8500	-0.020%	1,452,017	-8.533%
2026-02-24	99.7600	101.0600	99.390000	99.8700	+0.412%	1,498,746	-8.551%
2026-02-23	98.6900	99.5800	98.130000	99.4600	+0.719%	1,532,450	-8.174%
2026-02-20	98.6800	99.7000	97.530000	98.7500	-0.504%	1,786,341	-7.514%
2026-02-19	98.2500	99.5700	97.650000	99.2500	+1.018%	2,622,111	-7.980%
2026-02-18	96.8700	98.5700	96.360000	98.2500	+1.132%	2,437,586	-7.043%
2026-02-17	96.5300	97.8100	96.311500	97.1500	+0.726%	2,609,721	-5.991%
2026-02-13	95.0600	97.0000	95.060000	96.4500	+1.334%	1,955,996	-5.308%
2026-02-12	95.5500	97.2200	94.560000	95.1800	-0.450%	2,984,402	-4.045%
2026-02-11	90.8700	95.6500	90.220000	95.6100	+4.606%	3,652,930	-4.477%
2026-02-10	94.1500	95.4300	91.255000	91.4000	+1.861%	4,149,623	-0.077%
2026-02-09	88.9000	90.0600	87.370000	89.7300	-0.200%	4,256,448	+1.783%
2026-02-06	88.1700	90.0900	88.010000	89.9100	+1.330%	1,511,705	+1.579%
2026-02-05	88.1800	90.0000	87.460000	88.7300	+0.727%	3,679,403	+2.930%
2026-02-04	86.7800	89.9400	86.780000	88.0900	+2.216%	2,251,058	+3.678%
2026-02-03	86.0000	87.7500	85.760000	86.1800	-0.046%	1,202,552	+5.976%
2026-02-02	86.6900	87.8600	86.020000	86.2200	-0.976%	1,836,400	+5.927%
2026-01-30	86.3000	87.1000	85.130000	87.0700	+1.221%	1,826,156	+4.893%
2026-01-29	85.4700	86.1300	84.590000	86.0200	+0.362%	2,137,368	+6.173%
2026-01-28	85.4000	86.3300	84.910000	85.7100	-0.326%	1,746,968	+6.557%
2026-01-27	87.9900	88.0600	85.430000	85.9900	-1.523%	2,188,894	+6.210%
2026-01-26	86.7600	87.4800	86.260000	87.3200	+0.831%	1,547,849	+4.592%
2026-01-23	87.8750	87.8750	86.070000	86.6000	-1.074%	1,797,447	+5.462%
2026-01-22	86.5500	88.6000	86.360000	87.5400	+1.144%	2,160,231	+4.329%
2026-01-21	87.0500	89.0000	86.090000	86.5500	-0.288%	2,688,494	+5.523%
2026-01-20	86.5200	87.2700	85.830000	86.8000	-0.584%	1,948,960	+5.219%
2026-01-16	88.5050	89.2800	87.310000	87.3100	-1.623%	2,681,302	+4.604%
2026-01-15	89.3000	90.2600	88.340000	88.7500	-0.549%	3,090,845	+2.907%
2026-01-14	87.8600	89.7500	85.760000	89.2400	+1.019%	3,977,390	+2.342%
2026-01-13	91.4200	93.6200	87.300000	88.3400	-3.401%	4,140,158	+3.385%
2026-01-12	92.8000	92.9300	90.760000	91.4500	-1.508%	1,645,049	-0.131%
2026-01-09	92.9900	93.9150	92.380000	92.8500	-1.307%	2,332,250	-1.637%
2026-01-08	91.9400	94.9400	91.780000	94.0800	+1.522%	1,636,386	-2.923%
2026-01-07	94.7000	95.2500	91.910000	92.6700	-2.195%	2,278,352	-1.446%
2026-01-06	91.8500	95.3150	91.770000	94.7500	+2.267%	1,908,274	-3.609%
2026-01-05	90.2700	93.0800	89.610000	92.6500	+2.922%	1,990,469	-1.425%
2026-01-02	89.9700	91.0000	89.500000	90.0200	+0.111%	1,383,068	+1.455%
2025-12-31	90.6100	90.8300	89.820000	89.9200	-0.958%	1,013,870	+1.568%
2025-12-30	90.1800	90.9200	89.880000	90.7900	+0.287%	934,499	+0.595%
2025-12-29	90.9700	91.4150	90.145000	90.5300	-0.264%	924,490	+0.884%
2025-12-26	90.1500	91.0275	89.855000	90.7700	+0.598%	967,465	+0.617%
2025-12-24	89.4600	90.2300	89.290000	90.2300	+0.895%	623,167	+1.219%
2025-12-23	89.5000	89.8900	88.840000	89.4300	-0.412%	1,337,454	+2.125%
2025-12-22	88.8100	89.8850	88.810000	89.8000	+0.752%	1,406,865	+1.704%
2025-12-19	90.2600	90.5450	88.500000	89.1300	-1.405%	4,896,392	+2.468%
2025-12-18	91.7900	92.8200	90.260000	90.4000	-1.267%	2,146,737	+1.029%
2025-12-17	90.5500	92.7400	90.513000	91.5600	+0.715%	2,173,345	-0.251%
2025-12-16	92.0100	92.2700	90.455000	90.9100	-1.644%	2,064,777	+0.462%
2025-12-15	91.8200	93.0900	91.050000	92.4300	+0.917%	2,432,686	-1.190%
2025-12-12	92.6000	93.1600	90.570000	91.5900	-0.930%	2,734,158	-0.284%
2025-12-11	93.0000	93.8500	91.452000	92.4500	-0.688%	3,132,554	-1.211%
2025-12-10	92.1800	93.4700	91.555000	93.0900	+0.889%	2,184,753	-1.891%
2025-12-09	93.0500	93.8500	92.240000	92.2700	-0.518%	1,666,834	-1.019%
2025-12-08	93.9700	94.3040	91.460000	92.7500	-1.623%	3,079,064	-1.531%
2025-12-05	93.5100	94.7600	93.230000	94.2800	+1.202%	2,305,924	-3.129%
2025-12-04	92.7500	93.2500	92.135000	93.1600	+0.064%	2,177,469	-1.964%
2025-12-03	94.4000	95.2600	92.870000	93.1000	-1.105%	1,984,679	-1.901%
2025-12-02	95.8500	96.0600	93.900000	94.1400	-0.654%	1,536,359	-2.985%
2025-12-01	97.0600	97.7900	94.620000	94.7600	-2.830%	2,594,202	-3.620%
2025-11-28	97.3400	98.3400	97.300000	97.5200	-0.031%	889,972	-6.347%
2025-11-26	96.5700	97.7700	96.170000	97.5500	+0.494%	1,735,012	-6.376%
2025-11-25	94.1100	97.1800	94.110000	97.0700	+3.796%	1,856,410	-5.913%
2025-11-24	93.1800	94.0000	92.530000	93.5200	+1.454%	2,779,148	-2.342%
2025-11-21	89.4800	92.9900	89.360000	92.1800	+3.492%	2,552,358	-0.922%
2025-11-20	89.4100	90.5100	88.900000	89.0700	-0.425%	1,739,025	+2.537%
2025-11-19	89.1800	90.1300	88.500000	89.4500	+0.415%	1,997,472	+2.102%
2025-11-18	88.8900	90.2500	88.490000	89.0800	+0.496%	1,936,713	+2.526%
2025-11-17	89.7900	90.3350	88.580000	88.6400	-1.413%	2,441,428	+3.035%
2025-11-14	90.9100	91.2800	89.165000	89.9100	-0.729%	2,226,108	+1.579%
2025-11-13	89.4900	91.0800	89.490000	90.5700	+0.600%	1,859,023	+0.839%
2025-11-12	88.9900	90.1700	88.240000	90.0300	+1.729%	1,615,796	+1.444%
2025-11-11	89.1200	89.7500	87.435000	88.5000	-0.259%	2,018,246	+3.198%
2025-11-10	87.9600	88.9500	86.510000	88.7300	+0.260%	3,073,788	+2.930%
2025-11-07	89.0000	90.1550	87.425000	88.5000	-0.011%	2,628,238	+3.198%
2025-11-06	86.0700	88.9200	85.330000	88.5100	+1.097%	4,482,867	+3.186%
2025-11-05	90.6600	93.9400	85.840000	87.5500	-15.148%	9,199,807	+4.318%
2025-11-04	100.0100	103.7000	99.455000	103.1800	+3.304%	3,781,405	-11.485%
2025-11-03	99.9000	100.5350	97.885000	99.8800	-0.676%	1,724,891	-8.560%
2025-10-31	98.6500	101.8650	98.000000	100.5600	+1.004%	2,124,789	-9.179%
2025-10-30	99.1700	99.9900	98.740000	99.5600	-0.150%	1,416,318	-8.266%
2025-10-29	100.6700	101.0150	99.140000	99.7100	-1.414%	1,019,092	-8.404%
2025-10-28	103.1500	103.1500	100.955000	101.1400	-1.920%	956,512	-9.699%
2025-10-27	103.1500	103.5050	102.530100	103.1200	+0.087%	993,620	-11.433%
2025-10-24	103.7100	104.1500	102.430000	103.0300	-0.126%	1,118,545	-11.356%
2025-10-23	103.1700	103.6650	101.805000	103.1600	-0.789%	1,126,630	-11.468%
2025-10-22	103.4900	106.8800	103.265000	103.9800	+1.256%	2,214,767	-12.166%
2025-10-21	102.8100	103.1200	102.130000	102.6900	-0.049%	800,955	-11.062%
2025-10-20	102.3300	103.7800	102.190000	102.7400	+0.805%	1,636,042	-11.106%
2025-10-17	99.8200	102.1000	99.060000	101.9200	+2.002%	1,158,906	-10.391%
2025-10-16	99.5200	100.5600	99.235000	99.9200	+0.543%	1,000,153	-8.597%
2025-10-15	97.9800	100.8900	97.980000	99.3800	+1.027%	2,313,245	-8.100%
2025-10-14	94.6100	98.7400	94.610000	98.3700	+3.449%	1,349,552	-7.157%
2025-10-13	94.9100	96.3299	94.010000	95.0900	+0.401%	1,485,368	-3.954%
2025-10-10	97.5900	97.6500	94.640000	94.7100	-2.732%	1,256,692	-3.569%
2025-10-09	98.6800	98.8770	97.050000	97.3700	-1.007%	810,001	-6.203%
2025-10-08	98.6600	98.6600	97.535000	98.3600	-0.707%	1,100,660	-7.147%
2025-10-07	99.4300	99.8600	98.560000	99.0600	+0.233%	920,810	-7.803%
2025-10-06	101.0300	101.3100	98.780000	98.8300	-1.935%	1,065,643	-7.589%
2025-10-03	99.1800	101.1100	99.130000	100.7800	+1.623%	896,224	-9.377%
2025-10-02	98.2400	99.3200	97.890000	99.1700	+0.283%	730,480	-7.906%
2025-10-01	98.8300	99.3286	96.055000	98.8900	+0.396%	1,193,558	-7.645%
2025-09-30	97.9500	98.6700	97.520000	98.5000	+0.224%	1,188,265	-7.279%
2025-09-29	98.0600	98.5200	96.600000	98.2800	+0.041%	928,955	-7.072%
2025-09-26	97.3100	98.5200	97.000000	98.2400	+1.310%	884,333	-7.034%
2025-09-25	98.0600	98.3800	96.215000	96.9700	-2.031%	1,060,028	-5.816%
2025-09-24	99.7200	100.3000	98.750000	98.9800	-1.306%	1,406,872	-7.729%
2025-09-23	101.6600	103.6000	99.860000	100.2900	-1.425%	1,429,974	-8.934%
2025-09-22	99.4000	102.1000	99.010000	101.7400	+1.649%	1,531,579	-10.232%
2025-09-19	101.1500	101.4500	99.710100	100.0900	-0.120%	4,228,508	-8.752%
2025-09-18	100.7400	101.3000	98.450000	100.2100	+0.290%	1,304,550	-8.861%
2025-09-17	99.4500	101.6500	99.140000	99.9200	+0.807%	1,648,036	-8.597%
2025-09-16	100.2500	100.6900	98.670000	99.1200	-1.823%	1,734,893	-7.859%
2025-09-15	103.1600	103.5000	100.770000	100.9600	-2.057%	957,827	-9.538%
2025-09-12	103.6700	104.1000	102.900000	103.0800	-1.132%	883,472	-11.399%
2025-09-11	102.3100	104.4900	101.950000	104.2600	+1.916%	1,147,597	-12.402%
2025-09-10	103.2100	104.0700	102.160000	102.3000	-1.493%	1,576,835	-10.723%
2025-09-09	104.0100	104.7550	103.690000	103.8500	-0.821%	1,282,667	-12.056%
2025-09-08	105.4000	105.5000	103.280000	104.7100	-0.965%	1,780,248	-12.778%
2025-09-05	104.7700	106.2000	104.490000	105.7300	+0.926%	1,168,434	-13.620%
2025-09-04	104.9900	105.3391	104.090000	104.7600	-0.267%	998,948	-12.820%
2025-09-03	104.3800	105.0800	103.725000	105.0400	+0.029%	1,110,559	-13.052%
2025-09-02	105.7200	106.1100	104.560000	105.0100	-1.027%	1,023,652	-13.027%
2025-08-29	105.1900	106.1600	105.045000	106.1000	+0.990%	680,071	-13.921%
2025-08-28	106.3400	106.5850	104.190000	105.0600	-1.620%	1,092,867	-13.069%
2025-08-27	107.1700	107.8500	106.250000	106.7900	-0.697%	846,055	-14.477%
2025-08-26	107.0100	108.2900	106.750000	107.5400	+0.205%	1,792,704	-15.073%
2025-08-25	108.0000	108.2300	106.630000	107.3200	-0.362%	1,478,931	-14.899%
2025-08-22	105.2500	107.7700	104.850000	107.7100	+3.151%	1,099,560	-15.208%
2025-08-21	105.0900	105.4625	104.130000	104.4200	-1.220%	1,280,805	-12.536%
2025-08-20	104.5400	106.6700	104.350000	105.7100	+1.342%	1,844,247	-13.603%
2025-08-19	102.0400	104.8500	101.790000	104.3100	+1.706%	1,316,386	-12.444%
2025-08-18	102.8400	103.6100	102.310000	102.5600	-0.185%	1,141,826	-10.950%
2025-08-15	102.4800	103.2000	101.720000	102.7500	+0.617%	1,058,194	-11.114%
2025-08-14	102.5200	102.6500	101.555000	102.1200	-1.066%	1,525,261	-10.566%
2025-08-13	102.1600	103.5700	101.750000	103.2200	+1.375%	1,254,283	-11.519%
2025-08-12	100.1000	102.2692	99.560000	101.8200	+1.800%	1,913,146	-10.302%
2025-08-11	99.5400	100.5700	98.775000	100.0200	+0.766%	1,839,920	-8.688%
2025-08-08	98.9800	99.3800	96.660000	99.2600	+0.843%	2,459,699	-7.989%
2025-08-07	95.8900	101.9300	95.000000	98.4300	+7.987%	4,223,599	-7.213%
2025-08-06	91.8100	92.4100	90.670000	91.1500	-0.978%	2,094,577	+0.197%
2025-08-05	92.7300	93.0400	91.560000	92.0500	-0.379%	1,875,563	-0.782%
2025-08-04	90.5000	92.6600	90.110000	92.4000	+1.964%	1,913,659	-1.158%
2025-08-01	91.5200	91.7850	89.325000	90.6200	-1.124%	2,308,390	+0.783%
2025-07-31	92.0600	93.2000	91.560000	91.6500	-1.790%	1,801,766	-0.349%
2025-07-30	94.7000	94.9750	92.810000	93.3200	-1.717%	1,754,979	-2.132%
2025-07-29	95.6300	96.3850	94.790000	94.9500	-1.073%	1,382,549	-3.813%
2025-07-28	96.9100	97.1550	95.740000	95.9800	-1.609%	1,214,439	-4.845%
2025-07-25	96.7800	97.7600	96.421800	97.5500	+0.702%	1,068,272	-6.376%
2025-07-24	97.2500	97.7700	96.780000	96.8700	-0.473%	1,234,505	-5.719%
2025-07-23	97.1700	97.9199	95.875000	97.3300	+0.839%	2,009,292	-6.165%
2025-07-22	92.9500	96.7900	92.575000	96.5200	+4.245%	1,856,067	-5.377%
2025-07-21	93.3200	94.5700	92.590000	92.5900	-0.644%	1,087,001	-1.361%
2025-07-18	95.3900	95.6000	93.130000	93.1900	-1.802%	1,314,885	-1.996%
2025-07-17	93.6000	95.0100	92.970000	94.9000	+0.722%	2,491,998	-3.762%
2025-07-16	94.6100	94.8560	93.150000	94.2200	+0.202%	1,467,477	-3.067%
2025-07-15	95.9500	95.9500	93.250000	94.0300	+0.181%	2,350,699	-2.871%
2025-07-14	94.1400	94.8200	93.150000	93.8600	+0.075%	2,030,402	-2.696%
2025-07-11	94.2100	94.6050	93.030000	93.7900	-1.429%	1,573,595	-2.623%
2025-07-10	94.7400	96.9200	93.950000	95.1500	-0.053%	2,345,927	-4.015%
2025-07-09	93.5600	95.3800	92.705000	95.2000	+1.851%	2,769,922	-4.065%
2025-07-08	92.3400	94.1300	92.235000	93.4700	+0.972%	1,502,719	-2.290%
2025-07-07	93.3100	93.7600	92.130000	92.5700	-1.174%	1,994,506	-1.340%
2025-07-03	93.5500	94.0500	93.240000	93.6700	+0.182%	926,931	-2.498%
2025-07-02	94.1800	94.4600	92.960000	93.5000	-0.595%	1,570,566	-2.321%
2025-07-01	90.8700	94.7800	90.760000	94.0600	+3.125%	1,879,892	-2.902%
2025-06-30	91.3200	91.6100	90.600000	91.2100	-0.273%	1,245,408	+0.132%
2025-06-27	91.7900	92.6400	90.800000	91.4600	-0.305%	5,340,932	-0.142%
2025-06-26	92.6700	92.8300	90.610000	91.7400	-1.132%	2,822,044	-0.447%
2025-06-25	91.8800	92.9850	91.750000	92.7900	+0.487%	2,539,760	-1.573%
2025-06-24	91.7200	92.6500	90.910000	92.3400	+0.918%	1,812,415	-1.094%
2025-06-23	90.7900	91.6600	89.850000	91.5000	+0.307%	1,688,148	-0.186%
2025-06-20	90.9400	91.4900	90.550000	91.2200	+0.740%	4,060,772	+0.121%
2025-06-18	90.2600	91.1000	89.660000	90.5500	+0.377%	1,915,309	+0.861%
2025-06-17	91.2300	91.9850	90.090000	90.2100	-2.116%	1,677,255	+1.242%
2025-06-16	91.4200	92.3700	90.360000	92.1600	+0.964%	2,206,440	-0.901%
2025-06-13	92.2500	93.3000	91.130000	91.2800	-2.123%	1,370,501	+0.055%
2025-06-12	94.0100	94.3050	92.965000	93.2600	-1.040%	1,110,842	-2.069%
2025-06-11	95.0000	95.3500	93.840000	94.2400	-0.716%	1,217,541	-3.088%
2025-06-10	93.4400	94.9500	92.710000	94.9200	+2.251%	1,306,177	-3.782%
2025-06-09	92.5400	94.0950	91.620000	92.8300	+0.487%	1,988,686	-1.616%
2025-06-06	92.5800	92.9800	91.965000	92.3800	+0.500%	1,003,196	-1.137%
2025-06-05	91.7900	92.7000	91.400000	91.9200	+0.503%	1,265,471	-0.642%
2025-06-04	92.0100	92.2700	91.270100	91.4600	-0.425%	1,528,030	-0.142%
2025-06-03	90.5300	92.4000	89.220000	91.8500	+0.812%	1,381,560	-0.566%
2025-06-02	91.5400	92.0300	90.600000	91.1100	-1.150%	1,648,225	+0.241%
2025-05-30	92.9400	93.0350	91.440000	92.1700	-1.253%	3,505,161	-0.911%
2025-05-29	92.3700	93.3400	91.725000	93.3400	+1.138%	1,650,464	-2.153%
2025-05-28	94.0500	94.5000	92.095000	92.2900	-2.038%	1,475,223	-1.040%
2025-05-27	93.6000	94.6400	93.340000	94.2100	+1.695%	3,885,598	-3.057%
2025-05-23	90.8200	94.0000	90.200000	92.6400	+1.058%	3,141,106	-1.414%
2025-05-22	92.1600	93.0500	91.000000	91.6700	-1.154%	2,077,507	-0.371%
2025-05-21	94.6800	95.1150	92.490000	92.7400	-2.737%	4,030,636	-1.520%
2025-05-20	95.5000	96.2650	94.920000	95.3500	-0.439%	2,330,716	-4.216%
2025-05-19	95.9600	96.1800	94.410000	95.7700	-1.217%	2,133,971	-4.636%
2025-05-16	97.1000	97.5600	96.360000	96.9500	+0.227%	2,339,196	-5.797%
2025-05-15	95.5900	96.8700	95.140000	96.7300	+1.469%	2,512,879	-5.583%
2025-05-14	96.8800	97.5070	95.000000	95.3300	-2.216%	3,550,438	-4.196%
2025-05-13	97.9900	98.2340	96.360000	97.4900	-0.743%	2,324,031	-6.319%
2025-05-12	96.6400	99.8750	96.640000	98.2200	+3.161%	3,166,488	-7.015%
2025-05-09	95.0800	96.5800	94.360000	95.2100	+0.105%	3,438,676	-4.075%
2025-05-08	94.3800	95.9550	93.581800	95.1100	+1.041%	2,886,077	-3.974%
2025-05-07	92.8500	94.4500	92.340000	94.1300	+2.016%	2,662,431	-2.975%
2025-05-06	90.4800	92.9100	90.090000	92.2700	+1.978%	4,203,146	-1.019%
2025-05-05	99.5900	99.8200	89.920000	90.4800	-11.623%	7,058,348	+0.939%
2025-05-02	102.7800	103.0300	101.070000	102.3800	+0.550%	3,275,111	-10.793%
2025-05-01	102.6600	103.2700	100.680000	101.8200	-1.194%	1,400,757	-10.302%
2025-04-30	102.7300	103.2000	101.250000	103.0500	+0.253%	1,399,587	-11.373%
2025-04-29	101.6300	103.2800	101.100000	102.7900	+1.012%	925,697	-11.149%
2025-04-28	101.6900	102.1800	100.880000	101.7600	+0.246%	1,299,626	-10.250%
2025-04-25	101.4300	102.6300	100.388200	101.5100	+0.010%	1,661,962	-10.029%
2025-04-24	99.8900	101.5500	99.150000	101.5000	+2.061%	1,972,285	-10.020%
2025-04-23	98.1400	101.0000	98.140000	99.4500	+2.063%	1,607,007	-8.165%
2025-04-22	96.9500	97.6500	95.840000	97.4400	+1.321%	1,428,237	-6.271%
2025-04-21	97.5000	97.7500	93.100000	96.1700	-1.787%	2,323,976	-5.033%
2025-04-17	97.0000	98.4200	96.820000	97.9200	+1.011%	4,367,871	-6.730%
2025-04-16	97.8300	98.7100	96.580000	96.9400	-0.339%	1,800,973	-5.787%
2025-04-15	102.1300	102.1400	97.190000	97.2700	-4.609%	2,335,590	-6.107%
2025-04-14	102.7900	103.3400	100.970000	101.9700	-0.371%	2,164,630	-10.434%
2025-04-11	102.6500	102.9400	99.000000	102.3500	+0.088%	2,275,065	-10.767%
2025-04-10	103.5800	103.5800	99.690000	102.2600	-1.141%	3,078,284	-10.688%
2025-04-09	100.6900	104.6750	98.910000	103.4400	+0.632%	5,689,977	-11.707%
2025-04-08	106.5300	107.0000	101.180000	102.7900	-1.955%	1,995,364	-11.149%
2025-04-07	105.3600	108.5100	101.770000	104.8400	-2.329%	2,390,499	-12.886%
2025-04-04	110.6100	113.5250	107.270000	107.3400	-4.722%	3,853,001	-14.915%
2025-04-03	111.8300	114.4400	111.410000	112.6600	+0.142%	2,920,597	-18.933%
2025-04-02	111.8600	112.9700	110.850000	112.5000	+0.116%	1,145,654	-18.818%
2025-04-01	112.0500	113.3200	111.761900	112.3700	-0.716%	1,398,140	-18.724%
2025-03-31	111.3700	113.6350	111.370000	113.1800	+0.820%	1,285,249	-19.306%
2025-03-28	112.0800	113.0800	111.921400	112.2600	+0.098%	1,053,518	-18.644%
2025-03-27	110.7700	112.5600	110.445000	112.1500	+1.365%	1,085,937	-18.564%
2025-03-26	110.4900	112.0000	109.860000	110.6400	+0.236%	1,145,836	-17.453%
2025-03-25	111.5800	112.3100	109.330000	110.3800	-0.773%	1,274,031	-17.259%
2025-03-24	110.9300	112.2750	110.685000	111.2400	+0.461%	1,004,847	-17.898%
2025-03-21	111.0000	111.6700	109.840000	110.7300	-0.939%	2,568,378	-17.520%
2025-03-20	112.6500	112.8400	111.630000	111.7800	-1.001%	1,388,288	-18.295%
2025-03-19	112.4700	113.9050	111.690000	112.9100	+0.027%	1,878,851	-19.113%
2025-03-18	111.6600	113.9400	111.349000	112.8800	+0.975%	1,552,811	-19.091%
2025-03-17	109.9500	112.9400	109.050000	111.7900	+1.655%	2,221,114	-18.302%
2025-03-14	107.1200	110.3200	106.400000	109.9700	+2.231%	2,203,087	-16.950%
2025-03-13	104.4300	107.7400	104.100000	107.5700	+3.403%	2,011,413	-15.097%
2025-03-12	106.4000	106.5150	103.435000	104.0300	-3.084%	1,881,697	-12.208%
2025-03-11	110.0100	110.1700	107.031000	107.3400	-2.991%	2,057,113	-14.915%
2025-03-10	107.6900	111.9500	107.395000	110.6500	+2.463%	3,403,844	-17.460%
2025-03-07	104.5700	108.5750	104.350000	107.9900	+2.535%	1,755,471	-15.427%
2025-03-06	104.3200	105.8350	103.880000	105.3200	+0.544%	1,047,356	-13.283%
2025-03-05	103.8500	105.7200	103.210000	104.7500	+0.731%	2,378,652	-12.811%
2025-03-04	105.4800	105.7000	103.650000	103.9900	-1.319%	1,186,465	-12.174%
2025-03-03	105.0000	106.9300	104.995000	105.3800	+1.016%	1,623,572	-13.333%
2025-02-28	104.8100	105.5600	102.420000	104.3200	+0.259%	2,666,924	-12.452%
2025-02-27	104.0700	105.2368	103.890000	104.0500	-0.829%	1,191,480	-12.225%
2025-02-26	106.8000	107.5800	103.940000	104.9200	-2.264%	1,648,385	-12.953%
2025-02-25	106.1000	107.6400	105.570000	107.3500	+1.293%	1,568,318	-14.923%
2025-02-24	104.5200	106.5675	103.800000	105.9800	+1.097%	1,473,264	-13.823%
2025-02-21	103.1600	105.1000	102.855000	104.8300	+1.158%	1,980,174	-12.878%
2025-02-20	103.4300	104.1350	102.790000	103.6300	+0.281%	1,347,421	-11.869%
2025-02-19	101.8600	103.4800	101.255000	103.3400	+1.135%	1,859,621	-11.622%
2025-02-18	100.0900	102.5700	99.430000	102.1800	+1.651%	1,727,830	-10.619%
2025-02-14	100.6400	101.8900	100.150000	100.5200	+0.611%	1,940,593	-9.142%
2025-02-13	99.0300	100.6800	98.710000	99.9100	+0.929%	2,061,647	-8.588%
2025-02-12	98.4100	99.5000	97.690000	98.9900	+0.010%	2,394,551	-7.738%
2025-02-11	99.6300	100.3900	98.940000	98.9800	-1.434%	1,751,294	-7.729%
2025-02-10	101.5700	101.5700	99.670000	100.4200	-0.505%	2,248,419	-9.052%
2025-02-07	102.9400	103.3000	99.930000	100.9300	-1.714%	2,780,077	-9.512%
2025-02-06	104.0000	107.9600	102.330000	102.6900	-5.136%	3,718,579	-11.062%
2025-02-05	108.3300	108.8800	107.700000	108.2500	+0.417%	1,515,952	-15.630%
2025-02-04	108.1500	108.8200	107.690000	107.8000	-0.333%	1,135,327	-15.278%
2025-02-03	108.0000	108.8900	106.265000	108.1600	-1.206%	1,763,067	-15.560%
2025-01-31	110.2600	111.0500	109.060000	109.4800	-1.031%	1,308,238	-16.578%
2025-01-30	111.7200	112.5500	110.515000	110.6200	-0.387%	1,236,011	-17.438%
2025-01-29	112.0100	112.2500	109.505000	111.0500	-0.724%	1,631,592	-17.758%
2025-01-28	113.0000	113.8400	111.840000	111.8600	-0.640%	1,415,877	-18.353%
2025-01-27	111.7800	112.6700	110.290000	112.5800	+1.597%	1,870,404	-18.875%
2025-01-24	110.7100	112.1800	110.410000	110.8100	-0.180%	1,829,597	-17.580%
2025-01-23	112.1400	112.1400	109.180000	111.0100	+1.176%	1,933,632	-17.728%
2025-01-22	110.2500	111.1500	109.520000	109.7200	-0.724%	2,124,863	-16.761%
2025-01-21	110.0400	111.1000	109.480000	110.5200	+0.876%	2,489,781	-17.363%
2025-01-17	108.9900	109.9700	108.472300	109.5600	+0.569%	1,038,756	-16.639%