ZAGGLE.BOZAGGLE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $306.00 | $309.10 | $301.70 | $302.45 | 11,756 |
| 1/13/2026 | $312.10 | $312.80 | $303.15 | $305.90 | 19,945 |
| 1/12/2026 | $308.25 | $312.05 | $299.00 | $309.80 | 46,655 |
| 1/9/2026 | $320.05 | $320.60 | $302.00 | $305.85 | 102,340 |
| 1/8/2026 | $339.15 | $340.15 | $315.10 | $319.65 | 73,420 |
| 1/7/2026 | $337.70 | $342.00 | $333.90 | $336.45 | 31,571 |
| 1/6/2026 | $345.05 | $346.05 | $336.00 | $337.65 | 18,691 |
| 1/5/2026 | $349.75 | $349.80 | $344.50 | $344.90 | 31,934 |
| 1/2/2026 | $345.55 | $350.95 | $345.40 | $349.70 | 29,294 |
| 1/1/2026 | $353.85 | $358.40 | $346.70 | $348.50 | 28,352 |
| 12/31/2025 | $351.90 | $354.75 | $346.35 | $347.45 | 11,952 |
| 12/30/2025 | $359.60 | $359.60 | $350.60 | $352.00 | 13,959 |
| 12/29/2025 | $348.05 | $361.40 | $346.45 | $359.55 | 18,314 |
| 12/26/2025 | $352.70 | $360.75 | $349.25 | $350.90 | 13,155 |
| 12/24/2025 | $357.20 | $360.70 | $351.40 | $352.75 | 14,764 |
| 12/23/2025 | $361.95 | $365.00 | $356.95 | $358.70 | 15,265 |
| 12/22/2025 | $354.60 | $368.90 | $354.60 | $364.90 | 35,679 |
| 12/19/2025 | $347.60 | $356.00 | $345.25 | $354.60 | 19,415 |
| 12/18/2025 | $355.60 | $355.60 | $347.00 | $347.55 | 10,564 |
| 12/17/2025 | $362.80 | $362.80 | $353.25 | $355.60 | 13,188 |
| 12/16/2025 | $346.40 | $364.35 | $344.95 | $362.65 | 40,077 |
| 12/15/2025 | $348.10 | $352.95 | $345.00 | $346.40 | 23,150 |
| 12/12/2025 | $350.40 | $352.60 | $347.60 | $348.10 | 18,540 |
| 12/11/2025 | $347.75 | $352.70 | $341.40 | $350.40 | 29,827 |
| 12/10/2025 | $347.05 | $351.80 | $341.60 | $347.75 | 23,615 |
| 12/9/2025 | $339.55 | $348.35 | $332.30 | $346.05 | 31,950 |
| 12/8/2025 | $357.75 | $357.75 | $334.55 | $339.60 | 28,864 |
| 12/5/2025 | $362.15 | $367.30 | $349.40 | $351.70 | 41,091 |
| 12/4/2025 | $364.75 | $374.95 | $361.55 | $365.70 | 34,744 |
| 12/3/2025 | $381.05 | $381.05 | $363.80 | $365.50 | 20,078 |
| 12/2/2025 | $385.25 | $385.85 | $374.25 | $380.15 | 27,854 |
| 12/1/2025 | $393.40 | $394.30 | $383.55 | $385.40 | 36,210 |
| 11/28/2025 | $383.80 | $397.25 | $379.90 | $392.80 | 32,524 |
| 11/27/2025 | $385.75 | $387.40 | $381.30 | $383.85 | 28,286 |
| 11/26/2025 | $380.10 | $387.60 | $375.65 | $385.70 | 51,279 |
| 11/25/2025 | $367.95 | $381.90 | $366.65 | $378.90 | 47,014 |
| 11/24/2025 | $379.45 | $379.55 | $363.20 | $368.20 | 48,480 |
| 11/21/2025 | $384.90 | $389.35 | $377.00 | $379.10 | 69,728 |
| 11/19/2025 | $396.95 | $396.95 | $383.00 | $384.35 | 23,217 |
| 11/18/2025 | $401.20 | $404.90 | $395.50 | $398.45 | 32,352 |
| 11/17/2025 | $390.65 | $405.10 | $390.00 | $401.15 | 81,956 |
| 11/14/2025 | $383.95 | $394.95 | $381.85 | $392.15 | 39,538 |
| 11/13/2025 | $390.05 | $399.40 | $383.90 | $384.90 | 80,810 |
| 11/12/2025 | $387.95 | $397.85 | $377.10 | $389.20 | 351,867 |
| 11/11/2025 | $359.20 | $377.00 | $356.25 | $374.65 | 66,344 |
| 11/10/2025 | $363.85 | $365.95 | $357.35 | $359.55 | 35,285 |
| 11/7/2025 | $350.05 | $365.00 | $347.75 | $363.85 | 36,856 |
| 11/6/2025 | $360.05 | $363.25 | $351.90 | $353.10 | 22,068 |
| 11/4/2025 | $374.95 | $374.95 | $360.85 | $362.10 | 33,436 |
| 11/3/2025 | $373.20 | $377.00 | $369.70 | $372.35 | 28,772 |
| 10/31/2025 | $371.45 | $379.90 | $367.90 | $373.05 | 60,017 |
| 10/30/2025 | $364.90 | $375.05 | $360.95 | $371.15 | 74,177 |
| 10/29/2025 | $365.55 | $365.55 | $355.95 | $362.35 | 33,695 |
| 10/28/2025 | $363.05 | $366.25 | $358.55 | $364.70 | 33,806 |
| 10/27/2025 | $364.90 | $369.25 | $362.45 | $364.80 | 52,043 |
| 10/24/2025 | $356.80 | $368.50 | $349.05 | $362.80 | 56,664 |
| 10/23/2025 | $359.45 | $360.30 | $351.80 | $352.80 | 24,134 |
| 10/21/2025 | $351.75 | $359.50 | $351.75 | $357.20 | 17,005 |
| 10/20/2025 | $348.90 | $350.65 | $344.85 | $348.20 | 14,832 |
| 10/17/2025 | $350.15 | $355.00 | $347.05 | $349.00 | 15,791 |