XETRA - Delayed Quote
EUR
Zalando SE (ZAL.DE)
26.72
-0.04
(-0.15%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
26.96 | 27.19 | 26.58 | 26.72 | 26.72 | 1,006,583 |
|
Oct 29, 2026
|
26.27 | 26.82 | 26.15 | 26.76 | 26.76 | 688,229 |
|
Oct 28, 2026
|
26.51 | 26.67 | 25.51 | 26.09 | 26.09 | 1,026,693 |
|
Oct 27, 2026
|
26.75 | 26.95 | 26.50 | 26.56 | 26.56 | 859,557 |
|
Oct 26, 2026
|
26.69 | 27.42 | 26.57 | 26.73 | 26.73 | 976,122 |
|
Oct 23, 2026
|
26.08 | 26.82 | 25.93 | 26.82 | 26.82 | 1,047,510 |
|
Oct 22, 2026
|
25.77 | 26.23 | 25.68 | 26.23 | 26.23 | 1,023,656 |
|
Oct 21, 2026
|
25.10 | 25.93 | 25.03 | 25.75 | 25.75 | 941,263 |
|
Oct 20, 2026
|
25.94 | 26.04 | 24.99 | 25.16 | 25.16 | 1,140,794 |
|
Oct 19, 2026
|
25.04 | 25.91 | 25.02 | 25.91 | 25.91 | 1,069,845 |
|
Oct 16, 2026
|
24.82 | 25.48 | 24.74 | 25.25 | 25.25 | 1,190,112 |
|
Oct 15, 2026
|
24.37 | 24.94 | 24.13 | 24.87 | 24.87 | 1,152,294 |
|
Oct 14, 2026
|
24.31 | 24.32 | 23.78 | 23.96 | 23.96 | 1,275,339 |
|
Oct 13, 2026
|
24.35 | 24.73 | 24.28 | 24.38 | 24.38 | 896,859 |
|
Oct 12, 2026
|
23.91 | 24.31 | 23.78 | 24.14 | 24.14 | 831,863 |
|
Oct 9, 2026
|
23.00 | 24.05 | 22.98 | 23.80 | 23.80 | 1,609,939 |
|
Oct 8, 2026
|
22.39 | 22.95 | 22.37 | 22.81 | 22.81 | 886,365 |
|
Oct 7, 2026
|
22.21 | 22.95 | 22.21 | 22.56 | 22.56 | 954,417 |
|
Oct 6, 2026
|
22.44 | 22.52 | 22.10 | 22.40 | 22.40 | 866,864 |
|
Oct 5, 2026
|
22.28 | 22.37 | 22.02 | 22.22 | 22.22 | 486,019 |
|
Oct 2, 2026
|
22.43 | 22.55 | 22.13 | 22.27 | 22.27 | 1,035,401 |
|
Oct 1, 2026
|
22.41 | 22.65 | 22.12 | 22.22 | 22.22 | 766,050 |
|
Sep 30, 2026
|
21.68 | 22.74 | 21.48 | 22.70 | 22.70 | 1,096,116 |
|
Sep 29, 2026
|
21.78 | 21.99 | 21.55 | 21.87 | 21.87 | 743,320 |
|
Sep 28, 2026
|
22.11 | 22.20 | 21.64 | 21.80 | 21.80 | 741,790 |
|
Sep 25, 2026
|
22.03 | 22.39 | 21.88 | 22.03 | 22.03 | 692,948 |
|
Sep 24, 2026
|
22.30 | 22.75 | 22.12 | 22.12 | 22.12 | 835,216 |
|
Sep 23, 2026
|
22.37 | 22.51 | 21.85 | 22.35 | 22.35 | 1,052,752 |
|
Sep 22, 2026
|
21.76 | 22.69 | 21.61 | 22.35 | 22.35 | 1,000,756 |
|
Sep 21, 2026
|
21.57 | 21.67 | 21.43 | 21.55 | 21.55 | 591,203 |
|
Sep 18, 2026
|
21.63 | 21.76 | 21.31 | 21.52 | 21.52 | 2,332,463 |
|
Sep 17, 2026
|
21.60 | 21.95 | 21.56 | 21.80 | 21.80 | 908,884 |
|
Sep 16, 2026
|
21.77 | 21.77 | 21.30 | 21.48 | 21.48 | 981,973 |
|
Sep 15, 2026
|
22.50 | 22.67 | 21.75 | 21.75 | 21.75 | 1,006,001 |
|
Sep 14, 2026
|
22.30 | 22.78 | 22.30 | 22.59 | 22.59 | 911,759 |
|
Sep 11, 2026
|
22.31 | 22.38 | 22.00 | 22.32 | 22.32 | 829,272 |
|
Sep 10, 2026
|
23.00 | 23.02 | 22.24 | 22.27 | 22.27 | 854,685 |
|
Sep 9, 2026
|
23.12 | 23.28 | 22.93 | 22.94 | 22.94 | 728,136 |
|
Sep 8, 2026
|
23.46 | 23.97 | 23.27 | 23.37 | 23.37 | 737,803 |
|
Sep 7, 2026
|
23.07 | 23.87 | 23.07 | 23.58 | 23.58 | 596,422 |
|
Sep 4, 2026
|
22.85 | 23.68 | 22.72 | 23.51 | 23.51 | 1,143,952 |
|
Sep 3, 2026
|
23.10 | 23.20 | 22.66 | 22.82 | 22.82 | 1,834,905 |
|
Sep 2, 2026
|
23.99 | 24.05 | 22.91 | 23.07 | 23.07 | 1,467,017 |
|
Sep 1, 2026
|
24.41 | 24.89 | 24.02 | 24.20 | 24.20 | 1,012,764 |
|
Aug 31, 2026
|
24.00 | 24.84 | 24.00 | 24.65 | 24.65 | 2,095,347 |
|
Aug 28, 2026
|
24.09 | 24.24 | 23.83 | 24.16 | 24.16 | 914,794 |
|
Aug 27, 2026
|
23.03 | 24.00 | 23.02 | 24.00 | 24.00 | 1,434,417 |
|
Aug 26, 2026
|
23.44 | 23.44 | 23.09 | 23.22 | 23.22 | 699,775 |
|
Aug 25, 2026
|
22.95 | 23.73 | 22.83 | 23.44 | 23.44 | 1,203,442 |
|
Aug 24, 2026
|
22.89 | 23.02 | 22.67 | 22.95 | 22.95 | 904,655 |
|
Aug 21, 2026
|
22.49 | 22.78 | 22.44 | 22.78 | 22.78 | 910,900 |
|
Aug 20, 2026
|
22.45 | 22.61 | 22.32 | 22.47 | 22.47 | 791,238 |
|
Aug 19, 2026
|
22.52 | 22.71 | 22.25 | 22.56 | 22.56 | 1,122,880 |
|
Aug 18, 2026
|
22.68 | 22.94 | 22.60 | 22.68 | 22.68 | 1,251,489 |
|
Aug 17, 2026
|
23.57 | 23.57 | 22.63 | 22.78 | 22.78 | 1,472,624 |
|
Aug 14, 2026
|
24.12 | 24.46 | 23.59 | 23.60 | 23.60 | 1,175,421 |
|
Aug 13, 2026
|
24.24 | 24.30 | 23.92 | 23.98 | 23.98 | 1,219,622 |
|
Aug 12, 2026
|
24.25 | 24.74 | 23.90 | 24.02 | 24.02 | 1,788,246 |
|
Aug 11, 2026
|
24.68 | 24.80 | 24.05 | 24.07 | 24.07 | 1,338,190 |
|
Aug 10, 2026
|
24.62 | 24.92 | 24.45 | 24.80 | 24.80 | 1,257,837 |
|
Aug 7, 2026
|
25.04 | 25.13 | 24.51 | 24.61 | 24.61 | 1,690,549 |
|
Aug 6, 2026
|
24.80 | 25.64 | 24.70 | 25.14 | 25.14 | 1,852,991 |
|
Aug 5, 2026
|
25.00 | 25.38 | 24.25 | 24.46 | 24.46 | 2,511,296 |
|
Aug 4, 2026
|
26.00 | 26.00 | 23.86 | 25.22 | 25.22 | 7,233,445 |
|
Aug 3, 2026
|
28.68 | 29.54 | 28.56 | 29.11 | 29.11 | 1,646,602 |
|
Jul 31, 2026
|
28.61 | 28.93 | 28.26 | 28.26 | 28.26 | 1,448,122 |
|
Jul 30, 2026
|
30.00 | 30.43 | 28.95 | 28.95 | 28.95 | 1,429,137 |
|
Jul 29, 2026
|
29.62 | 30.24 | 29.10 | 30.24 | 30.24 | 1,304,276 |
|
Jul 28, 2026
|
28.66 | 29.93 | 28.52 | 29.85 | 29.85 | 1,310,480 |
|
Jul 27, 2026
|
27.91 | 28.91 | 27.84 | 28.57 | 28.57 | 1,036,703 |
|
Jul 24, 2026
|
27.06 | 27.54 | 26.62 | 27.44 | 27.44 | 664,427 |
|
Jul 23, 2026
|
28.29 | 28.30 | 27.07 | 27.07 | 27.07 | 1,000,596 |
|
Jul 22, 2026
|
28.00 | 28.82 | 27.95 | 28.22 | 28.22 | 963,204 |
|
Jul 21, 2026
|
28.30 | 28.46 | 27.84 | 28.23 | 28.23 | 760,703 |
|
Jul 20, 2026
|
27.74 | 28.58 | 27.70 | 28.35 | 28.35 | 1,030,257 |
|
Jul 17, 2026
|
27.71 | 28.21 | 27.50 | 27.91 | 27.91 | 922,333 |
|
Jul 16, 2026
|
27.49 | 27.97 | 27.35 | 27.97 | 27.97 | 1,732,307 |
|
Jul 15, 2026
|
27.67 | 28.06 | 26.87 | 27.84 | 27.84 | 799,030 |
|
Jul 14, 2026
|
27.16 | 27.77 | 27.02 | 27.75 | 27.75 | 1,242,871 |
|
Jul 13, 2026
|
26.69 | 27.49 | 26.47 | 27.18 | 27.18 | 833,305 |
|
Jul 10, 2026
|
27.30 | 27.35 | 26.76 | 26.95 | 26.95 | 861,738 |
|
Jul 9, 2026
|
26.34 | 27.16 | 26.00 | 27.05 | 27.05 | 893,100 |
|
Jul 8, 2026
|
27.10 | 27.28 | 25.70 | 26.17 | 26.17 | 1,205,652 |
|
Jul 7, 2026
|
27.47 | 27.51 | 26.89 | 27.24 | 27.24 | 965,025 |
|
Jul 6, 2026
|
27.11 | 27.66 | 27.08 | 27.19 | 27.19 | 929,049 |
|
Jul 3, 2026
|
26.65 | 27.14 | 26.24 | 27.03 | 27.03 | 968,396 |
|
Jul 2, 2026
|
25.50 | 26.74 | 25.30 | 26.74 | 26.74 | 1,027,043 |
|
Jul 1, 2026
|
25.42 | 25.88 | 24.66 | 25.66 | 25.66 | - |
|
Jun 30, 2026
|
25.34 | 25.83 | 24.97 | 25.37 | 25.37 | 1,054,623 |
|
Jun 29, 2026
|
25.00 | 25.83 | 24.92 | 25.15 | 25.15 | 1,536,941 |
|
Jun 26, 2026
|
24.31 | 25.52 | 23.77 | 24.92 | 24.92 | 4,272,305 |
|
Jun 25, 2026
|
26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
|
Jun 24, 2026
|
25.30 | 26.37 | 25.25 | 26.37 | 26.37 | 1,394,429 |
|
Jun 23, 2026
|
25.00 | 25.62 | 24.79 | 25.50 | 25.50 | 1,104,700 |
|
Jun 22, 2026
|
24.11 | 25.76 | 23.98 | 25.24 | 25.24 | 1,498,022 |
|
Jun 19, 2026
|
24.34 | 24.44 | 23.98 | 24.25 | 24.25 | 1,951,779 |
|
Jun 18, 2026
|
24.32 | 24.74 | 23.97 | 24.49 | 24.49 | 1,237,145 |
|
Jun 17, 2026
|
23.80 | 25.27 | 23.80 | 24.31 | 24.31 | 1,215,087 |
|
Jun 16, 2026
|
24.25 | 24.43 | 23.77 | 23.77 | 23.77 | 988,655 |
|
Jun 15, 2026
|
25.04 | 25.27 | 24.06 | 24.27 | 24.27 | 1,114,513 |
|
Jun 12, 2026
|
25.23 | 25.97 | 24.63 | 24.63 | 24.63 | 1,375,267 |
|
Jun 11, 2026
|
24.86 | 25.35 | 24.55 | 25.10 | 25.10 | 1,006,440 |
|
Jun 10, 2026
|
24.44 | 25.15 | 24.35 | 25.15 | 25.15 | 1,328,542 |
|
Jun 9, 2026
|
23.99 | 24.67 | 23.96 | 24.50 | 24.50 | 1,516,226 |
|
Jun 8, 2026
|
24.09 | 24.45 | 23.83 | 24.01 | 24.01 | 1,341,196 |
|
Jun 5, 2026
|
23.68 | 24.86 | 23.59 | 24.64 | 24.64 | 1,620,253 |
|
Jun 4, 2026
|
23.38 | 23.89 | 23.31 | 23.77 | 23.77 | 971,464 |
|
Jun 3, 2026
|
23.43 | 24.38 | 23.22 | 23.36 | 23.36 | 1,712,215 |
|
Jun 2, 2026
|
23.12 | 24.08 | 23.04 | 23.58 | 23.58 | 1,693,028 |
|
Jun 1, 2026
|
23.21 | 23.57 | 22.69 | 22.93 | 22.93 | 1,321,584 |
|
May 29, 2026
|
22.81 | 23.75 | 22.81 | 23.29 | 23.29 | 2,752,509 |
|
May 28, 2026
|
22.63 | 22.93 | 22.26 | 22.79 | 22.79 | 1,197,693 |
|
May 27, 2026
|
22.28 | 22.93 | 22.28 | 22.76 | 22.76 | 1,537,041 |
|
May 26, 2026
|
21.64 | 22.44 | 21.43 | 22.36 | 22.36 | 1,359,354 |
|
May 25, 2026
|
21.00 | 21.78 | 20.96 | 21.72 | 21.72 | 781,222 |
|
May 22, 2026
|
20.80 | 21.29 | 20.78 | 20.84 | 20.84 | 1,427,287 |
|
May 21, 2026
|
20.20 | 20.78 | 20.14 | 20.65 | 20.65 | 1,566,769 |
|
May 20, 2026
|
19.36 | 20.27 | 19.27 | 20.12 | 20.12 | 1,769,331 |
|
May 19, 2026
|
19.67 | 20.15 | 19.59 | 19.67 | 19.67 | 1,233,488 |
|
May 18, 2026
|
19.18 | 20.07 | 18.94 | 19.65 | 19.65 | 1,778,737 |
|
May 15, 2026
|
19.35 | 19.59 | 19.23 | 19.33 | 19.33 | 1,451,526 |
|
May 14, 2026
|
19.64 | 19.64 | 19.22 | 19.45 | 19.45 | 1,386,673 |
|
May 13, 2026
|
19.08 | 19.55 | 18.85 | 19.34 | 19.34 | 1,548,852 |
|
May 12, 2026
|
19.99 | 20.00 | 18.61 | 19.08 | 19.08 | 4,395,076 |
|
May 11, 2026
|
19.75 | 20.36 | 19.74 | 20.21 | 20.21 | 2,225,821 |
|
May 8, 2026
|
20.06 | 20.60 | 19.82 | 19.86 | 19.86 | 2,569,646 |
|
May 7, 2026
|
20.23 | 20.72 | 19.88 | 20.28 | 20.28 | 3,273,478 |
|
May 6, 2026
|
21.92 | 21.96 | 19.69 | 20.44 | 20.44 | 5,070,567 |
|
May 5, 2026
|
20.86 | 21.41 | 20.80 | 20.80 | 20.80 | 1,839,477 |
|
May 4, 2026
|
21.20 | 21.42 | 20.79 | 20.92 | 20.92 | 1,555,784 |
|
Apr 30, 2026
|
20.90 | 21.23 | 20.73 | 21.03 | 21.03 | 1,704,082 |
|
Apr 29, 2026
|
21.34 | 21.55 | 20.95 | 21.16 | 21.16 | 1,397,535 |
|
Apr 28, 2026
|
21.72 | 21.83 | 21.00 | 21.18 | 21.18 | 1,300,592 |
|
Apr 27, 2026
|
22.10 | 22.43 | 21.75 | 21.84 | 21.84 | 1,319,985 |
|
Apr 24, 2026
|
21.90 | 22.26 | 21.71 | 21.94 | 21.94 | 1,325,540 |
|
Apr 23, 2026
|
22.45 | 22.73 | 21.84 | 22.04 | 22.04 | 1,403,738 |
|
Apr 22, 2026
|
23.02 | 23.04 | 22.45 | 22.64 | 22.64 | 1,296,143 |
|
Apr 21, 2026
|
23.32 | 23.75 | 23.05 | 23.13 | 23.13 | 917,199 |
|
Apr 20, 2026
|
23.11 | 23.48 | 23.05 | 23.33 | 23.33 | 883,073 |
|
Apr 17, 2026
|
23.11 | 23.96 | 22.94 | 23.55 | 23.55 | 1,927,082 |
|
Apr 16, 2026
|
22.65 | 23.63 | 22.61 | 23.25 | 23.25 | 1,253,258 |
|
Apr 15, 2026
|
22.20 | 22.68 | 22.04 | 22.57 | 22.57 | 975,047 |
|
Apr 14, 2026
|
22.02 | 22.40 | 21.90 | 22.17 | 22.17 | 953,039 |
|
Apr 13, 2026
|
21.72 | 22.15 | 21.72 | 22.11 | 22.11 | 884,429 |
|
Apr 10, 2026
|
22.30 | 22.57 | 21.84 | 21.98 | 21.98 | 1,041,325 |
|
Apr 9, 2026
|
21.67 | 22.40 | 21.55 | 22.28 | 22.28 | 1,372,358 |
|
Apr 8, 2026
|
21.63 | 22.37 | 21.58 | 21.86 | 21.86 | 1,730,388 |
|
Apr 7, 2026
|
20.99 | 21.26 | 20.29 | 20.50 | 20.50 | 1,658,714 |
|
Apr 2, 2026
|
20.76 | 21.32 | 20.62 | 21.00 | 21.00 | 1,431,681 |
|
Apr 1, 2026
|
21.10 | 21.30 | 20.68 | 21.24 | 21.24 | 1,276,896 |
|
Mar 31, 2026
|
20.34 | 20.77 | 20.33 | 20.55 | 20.55 | 1,437,567 |
|
Mar 30, 2026
|
20.00 | 20.30 | 19.59 | 20.24 | 20.24 | 1,835,823 |
|
Mar 27, 2026
|
20.53 | 20.75 | 20.13 | 20.13 | 20.13 | 1,828,808 |
|
Mar 26, 2026
|
21.42 | 21.52 | 20.46 | 20.64 | 20.64 | 1,818,655 |
|
Mar 25, 2026
|
21.54 | 21.76 | 21.14 | 21.47 | 21.47 | 1,488,653 |
|
Mar 24, 2026
|
21.50 | 21.79 | 21.22 | 21.34 | 21.34 | 1,532,716 |
|
Mar 23, 2026
|
21.20 | 22.54 | 21.06 | 21.22 | 21.22 | 2,172,843 |
|
Mar 20, 2026
|
22.96 | 23.02 | 21.75 | 21.89 | 21.89 | 3,399,830 |
|
Mar 19, 2026
|
23.03 | 23.18 | 22.38 | 22.69 | 22.69 | 2,798,972 |
|
Mar 18, 2026
|
23.82 | 24.15 | 23.34 | 23.54 | 23.54 | 1,733,126 |
|
Mar 17, 2026
|
23.69 | 24.26 | 23.51 | 23.87 | 23.87 | 2,029,277 |
|
Mar 16, 2026
|
23.60 | 23.82 | 22.66 | 23.82 | 23.82 | 2,891,808 |
|
Mar 13, 2026
|
21.75 | 24.20 | 21.65 | 23.54 | 23.54 | 3,939,916 |
|
Mar 12, 2026
|
21.00 | 22.90 | 20.52 | 22.02 | 22.02 | 4,832,000 |
|
Mar 11, 2026
|
20.21 | 20.58 | 20.02 | 20.11 | 20.11 | 1,274,669 |
|
Mar 10, 2026
|
20.23 | 20.61 | 20.09 | 20.41 | 20.41 | 1,198,127 |
|
Mar 9, 2026
|
20.27 | 20.37 | 19.83 | 19.84 | 19.84 | 1,264,140 |
|
Mar 6, 2026
|
20.43 | 20.75 | 20.23 | 20.32 | 20.32 | 1,839,863 |
|
Mar 5, 2026
|
19.65 | 20.65 | 19.40 | 20.38 | 20.38 | 2,487,935 |
|
Mar 4, 2026
|
19.45 | 19.69 | 19.14 | 19.67 | 19.67 | 1,483,051 |
|
Mar 3, 2026
|
19.54 | 19.89 | 18.79 | 19.16 | 19.16 | 2,508,610 |
|
Mar 2, 2026
|
20.00 | 20.23 | 19.56 | 19.83 | 19.83 | 2,183,947 |
|
Feb 27, 2026
|
20.46 | 20.87 | 20.30 | 20.75 | 20.75 | 1,654,352 |
|
Feb 26, 2026
|
20.69 | 21.02 | 20.43 | 20.64 | 20.64 | 1,678,951 |
|
Feb 25, 2026
|
20.38 | 20.59 | 20.20 | 20.49 | 20.49 | 1,295,802 |
|
Feb 24, 2026
|
20.16 | 20.69 | 20.05 | 20.38 | 20.38 | 1,210,846 |
|
Feb 23, 2026
|
20.58 | 20.68 | 20.02 | 20.17 | 20.17 | 1,487,370 |
|
Feb 20, 2026
|
21.00 | 21.10 | 20.65 | 20.69 | 20.69 | 1,575,483 |
|
Feb 19, 2026
|
21.10 | 21.52 | 21.03 | 21.03 | 21.03 | 1,035,814 |
|
Feb 18, 2026
|
21.65 | 21.65 | 20.78 | 21.16 | 21.16 | 2,004,686 |
|
Feb 17, 2026
|
21.04 | 21.73 | 21.04 | 21.56 | 21.56 | 1,692,363 |
|
Feb 16, 2026
|
20.75 | 21.36 | 20.64 | 21.14 | 21.14 | 1,422,534 |
|
Feb 13, 2026
|
20.74 | 21.00 | 20.35 | 20.51 | 20.51 | 1,648,550 |
|
Feb 12, 2026
|
21.20 | 21.33 | 20.62 | 20.68 | 20.68 | 2,040,569 |
|
Feb 11, 2026
|
22.26 | 22.26 | 20.90 | 20.90 | 20.90 | 2,562,963 |
|
Feb 10, 2026
|
21.50 | 22.64 | 21.41 | 22.40 | 22.40 | 1,812,903 |
|
Feb 9, 2026
|
21.34 | 21.69 | 21.06 | 21.41 | 21.41 | 1,053,744 |
|
Feb 6, 2026
|
21.70 | 21.71 | 21.03 | 21.29 | 21.29 | 1,581,059 |
|
Feb 5, 2026
|
21.91 | 22.18 | 21.43 | 21.78 | 21.78 | 1,339,341 |
|
Feb 4, 2026
|
21.59 | 22.17 | 21.14 | 21.71 | 21.71 | 2,215,991 |
|
Feb 3, 2026
|
24.50 | 24.50 | 20.85 | 21.48 | 21.48 | 8,486,382 |
|
Feb 2, 2026
|
24.31 | 24.79 | 24.08 | 24.43 | 24.43 | 1,009,032 |
|
Jan 30, 2026
|
24.07 | 24.56 | 23.98 | 24.34 | 24.34 | 890,088 |
|
Jan 29, 2026
|
24.46 | 24.91 | 24.03 | 24.28 | 24.28 | 1,343,070 |
|
Jan 28, 2026
|
24.06 | 24.27 | 23.80 | 24.11 | 24.11 | 926,495 |
|
Jan 27, 2026
|
23.76 | 24.06 | 23.54 | 24.06 | 24.06 | 1,137,325 |
|
Jan 26, 2026
|
23.93 | 24.04 | 23.40 | 23.65 | 23.65 | 1,259,627 |
|
Jan 23, 2026
|
24.76 | 24.84 | 23.72 | 23.96 | 23.96 | 2,104,464 |
|
Jan 22, 2026
|
24.77 | 25.09 | 24.59 | 24.99 | 24.99 | 926,392 |
|
Jan 21, 2026
|
24.64 | 24.70 | 24.14 | 24.39 | 24.39 | 1,027,947 |
|
Jan 20, 2026
|
25.32 | 25.35 | 24.37 | 24.75 | 24.75 | 1,652,090 |
|
Jan 19, 2026
|
25.10 | 25.59 | 24.83 | 25.46 | 25.46 | 790,505 |
|
Jan 16, 2026
|
25.25 | 26.13 | 24.82 | 25.72 | 25.72 | 1,878,613 |
|
Jan 15, 2026
|
25.56 | 25.96 | 25.28 | 25.28 | 25.28 | 1,057,911 |
|
Jan 14, 2026
|
26.42 | 26.43 | 25.28 | 25.51 | 25.51 | 1,409,665 |
|
Jan 13, 2026
|
25.75 | 26.81 | 25.75 | 26.38 | 26.38 | 1,691,522 |
|
Jan 12, 2026
|
25.00 | 25.75 | 25.00 | 25.18 | 25.18 | 1,320,304 |
|
Jan 9, 2026
|
25.06 | 25.73 | 24.66 | 24.94 | 24.94 | 1,216,231 |
|
Jan 8, 2026
|
25.70 | 25.85 | 24.42 | 24.98 | 24.98 | 1,747,850 |
|
Jan 7, 2026
|
24.44 | 25.64 | 24.19 | 25.57 | 25.57 | 1,832,393 |
|
Jan 6, 2026
|
24.80 | 24.96 | 24.06 | 24.44 | 24.44 | 1,308,686 |
|
Jan 5, 2026
|
24.71 | 24.82 | 23.82 | 24.60 | 24.60 | 1,285,899 |
|
Jan 2, 2026
|
25.48 | 25.74 | 24.56 | 24.66 | 24.66 | 885,083 |
|
Dec 30, 2025
|
25.25 | 25.34 | 25.07 | 25.34 | 25.34 | 346,620 |
|
Dec 29, 2025
|
25.00 | 25.37 | 24.93 | 25.19 | 25.19 | 902,704 |
|
Dec 23, 2025
|
25.40 | 25.66 | 24.84 | 24.92 | 24.92 | 699,902 |
|
Dec 22, 2025
|
25.01 | 25.28 | 24.88 | 25.28 | 25.28 | 1,154,770 |
|
Dec 19, 2025
|
25.60 | 25.88 | 24.82 | 24.98 | 24.98 | 2,103,202 |
|
Dec 18, 2025
|
25.45 | 25.91 | 25.43 | 25.72 | 25.72 | 1,362,553 |
|
Dec 17, 2025
|
24.76 | 25.54 | 24.34 | 25.38 | 25.38 | 2,056,138 |
|
Dec 16, 2025
|
23.53 | 24.69 | 23.49 | 24.69 | 24.69 | 1,869,793 |
|
Dec 15, 2025
|
23.20 | 23.69 | 23.11 | 23.69 | 23.69 | 1,187,167 |
|
Dec 12, 2025
|
22.97 | 23.43 | 22.87 | 23.09 | 23.09 | 1,227,204 |
|
Dec 11, 2025
|
23.23 | 23.65 | 23.06 | 23.06 | 23.06 | 1,049,233 |
|
Dec 10, 2025
|
23.21 | 23.38 | 23.04 | 23.24 | 23.24 | 619,332 |
|
Dec 9, 2025
|
23.10 | 23.40 | 22.81 | 23.40 | 23.40 | 872,790 |
|
Dec 8, 2025
|
23.78 | 24.11 | 23.08 | 23.11 | 23.11 | 977,674 |
|
Dec 5, 2025
|
23.47 | 24.30 | 23.45 | 23.73 | 23.73 | 1,024,856 |
|
Dec 4, 2025
|
23.78 | 24.17 | 23.53 | 23.58 | 23.58 | 970,387 |
|
Dec 3, 2025
|
23.37 | 23.69 | 23.22 | 23.63 | 23.63 | 979,223 |
|
Dec 2, 2025
|
23.48 | 23.50 | 23.08 | 23.22 | 23.22 | 864,270 |
|
Dec 1, 2025
|
23.07 | 23.60 | 22.67 | 23.56 | 23.56 | 1,015,739 |
|
Nov 28, 2025
|
23.03 | 23.28 | 22.92 | 23.20 | 23.20 | 589,980 |
|
Nov 27, 2025
|
22.99 | 23.17 | 22.92 | 23.12 | 23.12 | 502,918 |
|
Nov 26, 2025
|
22.64 | 23.03 | 22.49 | 22.96 | 22.96 | 956,491 |
|
Nov 25, 2025
|
22.05 | 22.43 | 21.75 | 22.42 | 22.42 | 1,732,036 |
|
Nov 24, 2025
|
22.35 | 22.37 | 21.96 | 22.11 | 22.11 | 1,452,608 |
|
Nov 21, 2025
|
22.12 | 22.47 | 21.81 | 22.14 | 22.14 | 1,473,507 |
|
Nov 20, 2025
|
22.75 | 22.93 | 22.33 | 22.61 | 22.61 | 955,900 |
|
Nov 19, 2025
|
22.40 | 22.97 | 22.21 | 22.63 | 22.63 | 1,288,722 |
|
Nov 18, 2025
|
21.39 | 22.50 | 21.09 | 22.30 | 22.30 | 2,106,839 |
|
Nov 17, 2025
|
22.95 | 23.00 | 22.06 | 22.17 | 22.17 | 2,101,454 |
|
Nov 14, 2025
|
23.50 | 23.58 | 22.86 | 22.94 | 22.94 | 1,581,649 |
|
Nov 13, 2025
|
23.68 | 23.97 | 23.42 | 23.72 | 23.72 | 1,558,782 |
|
Nov 12, 2025
|
22.91 | 23.67 | 22.66 | 23.55 | 23.55 | 1,655,018 |
|
Nov 11, 2025
|
22.50 | 23.21 | 22.26 | 23.01 | 23.01 | 2,030,824 |
|
Nov 10, 2025
|
22.40 | 22.95 | 22.32 | 22.58 | 22.58 | 2,234,639 |
|
Nov 7, 2025
|
24.09 | 24.70 | 22.12 | 22.24 | 22.24 | 2,517,292 |
|
Nov 6, 2025
|
24.00 | 24.98 | 23.78 | 24.14 | 24.14 | 3,057,721 |
|
Nov 5, 2025
|
22.70 | 22.75 | 22.37 | 22.65 | 22.65 | 1,133,985 |
|
Nov 4, 2025
|
23.18 | 23.18 | 22.64 | 22.85 | 22.85 | 1,440,711 |
|
Nov 3, 2025
|
24.10 | 24.49 | 23.47 | 23.47 | 23.47 | 1,120,314 |
|
Oct 31, 2025
|
24.56 | 24.60 | 24.22 | 24.26 | 24.26 | 909,429 |
|
Oct 30, 2025
|
24.70 | 24.86 | 24.39 | 24.63 | 24.63 | 798,086 |
