Dark

PCTY
Paylocity Holding Corporation Common Stock
stock NASDAQ

Market Open

May 20, 2026 9:53:25 AM EDT

110.17USD-2.694%(-3.05)48,500

103.63Bid 117.20Ask 13.57Spread

Pre-market

May 20, 2026 9:16:30 AM EDT

113.09USD-0.115%(-0.13)336

After-hours

May 19, 2026 4:00:30 PM EDT

113.22USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	110.7100	110.7100	106.6600	110.1700	-2.694%	48,500	0.000%
2026-05-19	115.0500	118.3000	113.0650	113.2200	+0.221%	886,415	-2.694%
2026-05-18	107.1000	113.5500	106.5500	112.9700	+5.461%	936,097	-2.479%
2026-05-15	105.4000	110.4650	105.4000	107.1200	+3.069%	677,152	+2.847%
2026-05-14	104.2100	106.8300	102.7500	103.9300	-0.288%	771,550	+6.004%
2026-05-13	105.9000	107.4175	102.1901	104.2300	-2.906%	948,442	+5.699%
2026-05-12	110.1900	111.2200	106.6300	107.3500	-2.303%	979,313	+2.627%
2026-05-11	109.9300	111.2900	108.3500	109.8800	-0.991%	1,023,513	+0.264%
2026-05-08	114.9500	114.9500	106.8200	110.9800	+1.705%	1,851,940	-0.730%
2026-05-07	104.3600	111.0700	104.3600	109.1200	+6.427%	1,610,434	+0.962%
2026-05-06	105.7700	107.3400	102.2100	102.5300	-4.783%	800,391	+7.451%
2026-05-05	108.1800	109.2750	105.8700	107.6800	-1.238%	507,036	+2.312%
2026-05-04	109.0200	111.7600	106.7800	109.0300	-0.520%	758,980	+1.046%
2026-05-01	107.5900	110.3050	105.8400	109.6000	+3.896%	668,515	+0.520%
2026-04-30	105.9200	107.0150	104.5300	105.4900	-2.270%	606,491	+4.436%
2026-04-29	102.2300	108.0300	101.7500	107.9400	+5.544%	861,676	+2.066%
2026-04-28	102.3750	105.0500	101.3700	102.2700	+0.878%	958,226	+7.725%
2026-04-27	102.6850	104.6700	101.1800	101.3800	-0.793%	744,916	+8.670%
2026-04-24	99.4400	103.0500	99.1700	102.1900	+2.108%	781,831	+7.809%
2026-04-23	102.4400	103.9300	97.8400	100.0800	-3.889%	485,875	+10.082%
2026-04-22	103.7300	105.4650	101.4500	104.1300	+0.512%	709,521	+5.800%
2026-04-21	102.9700	106.1900	102.4200	103.6000	+0.446%	442,520	+6.342%
2026-04-20	101.0100	103.5050	101.0100	103.1400	+2.342%	618,572	+6.816%
2026-04-17	101.2100	102.1000	99.8900	100.7800	+0.119%	707,984	+9.317%
2026-04-16	102.1900	103.3700	99.5300	100.6600	+0.139%	690,885	+9.448%
2026-04-15	99.1800	101.9700	97.2503	100.5200	+2.655%	725,686	+9.600%
2026-04-14	99.9900	101.2200	97.3300	97.9200	-1.578%	675,114	+12.510%
2026-04-13	95.1000	100.0900	95.1000	99.4900	+4.616%	707,009	+10.735%
2026-04-10	94.5500	96.1000	92.9900	95.1000	-0.084%	1,105,834	+15.846%
2026-04-09	101.5700	101.8800	93.2700	95.1800	-7.069%	1,737,411	+15.749%
2026-04-08	107.5400	109.7150	102.2300	102.4200	-3.641%	1,167,886	+7.567%
2026-04-07	107.7900	108.2000	105.2400	106.2900	-0.478%	788,700	+3.650%
2026-04-06	105.8600	108.2766	104.2500	106.8000	+0.622%	798,106	+3.155%
2026-04-02	105.2200	108.6900	103.3600	106.1400	+0.913%	1,110,599	+3.797%
2026-04-01	108.2600	108.3000	103.5500	105.1800	-2.647%	776,579	+4.744%
2026-03-31	110.0900	110.6950	107.4600	108.0400	-0.543%	407,334	+1.971%
2026-03-30	106.1800	109.5500	106.0000	108.6300	+3.074%	779,987	+1.418%
2026-03-27	109.6700	109.8350	105.2200	105.3900	-5.080%	722,348	+4.536%
2026-03-26	109.0800	113.1650	109.0800	111.0300	+1.305%	598,863	-0.775%
2026-03-25	110.1900	113.6700	107.6100	109.6000	+1.191%	595,371	+0.520%
2026-03-24	113.4400	113.5850	107.8000	108.3100	-5.891%	842,591	+1.717%
2026-03-23	112.9600	116.1400	111.6950	115.0900	+2.284%	686,207	-4.275%
2026-03-20	110.4400	113.0400	108.0200	112.5200	+1.461%	1,042,785	-2.089%
2026-03-19	110.4700	113.1800	109.3700	110.9000	+1.075%	460,723	-0.658%
2026-03-18	108.8200	111.5800	108.8200	109.7200	-0.975%	563,088	+0.410%
2026-03-17	110.1900	113.1150	110.1900	110.8000	+0.727%	482,389	-0.569%
2026-03-16	109.6500	111.5900	108.9400	110.0000	+0.558%	629,743	+0.155%
2026-03-13	110.6000	112.6700	108.9500	109.3900	-1.022%	707,164	+0.713%
2026-03-12	114.2000	116.5700	110.4900	110.5200	-2.865%	609,752	-0.317%
2026-03-11	116.2300	116.5250	111.1200	113.7800	-0.672%	571,581	-3.173%
2026-03-10	116.7300	117.9900	111.7200	114.5500	-2.883%	593,371	-3.824%
2026-03-09	120.7200	120.7200	115.6800	117.9500	-1.790%	661,493	-6.596%
2026-03-06	115.9900	120.3500	113.3550	120.1000	+3.543%	822,209	-8.268%
2026-03-05	114.8600	117.6300	114.6950	115.9900	+1.310%	841,681	-5.018%
2026-03-04	112.4800	114.7100	110.9550	114.4900	+0.783%	647,778	-3.773%
2026-03-03	107.0200	113.6250	105.4100	113.6000	+5.380%	925,732	-3.019%
2026-03-02	106.1600	110.8400	105.4850	107.8000	+1.230%	988,587	+2.199%
2026-02-27	110.3100	111.9900	102.5100	106.4900	-5.443%	1,064,135	+3.456%
2026-02-26	105.7700	113.3600	105.4400	112.6200	+8.518%	1,705,629	-2.175%
2026-02-25	103.6600	104.4000	101.9900	103.7800	+0.621%	996,618	+6.157%
2026-02-24	101.9800	104.5200	100.5000	103.1400	+1.167%	1,256,143	+6.816%
2026-02-23	104.6700	104.7300	100.9000	101.9500	-3.511%	727,723	+8.063%
2026-02-20	108.0600	109.7499	105.5500	105.6600	-2.366%	705,110	+4.268%
2026-02-19	108.9400	109.1200	107.0000	108.2200	-1.033%	646,039	+1.802%
2026-02-18	108.1600	109.9150	106.4501	109.3500	+1.589%	697,465	+0.750%
2026-02-17	107.0800	108.4700	105.0500	107.6400	+0.476%	880,948	+2.350%
2026-02-13	105.7200	108.3100	103.7200	107.1300	+2.812%	1,930,190	+2.838%
2026-02-12	106.9000	107.9400	101.3950	104.2000	-3.232%	1,782,371	+5.729%
2026-02-11	113.1100	114.1000	106.4500	107.6800	-5.394%	1,643,114	+2.312%
2026-02-10	112.6100	117.0900	112.6100	113.8200	+1.344%	1,503,991	-3.207%
2026-02-09	117.9300	119.0300	111.9100	112.3100	-4.701%	1,778,137	-1.905%
2026-02-06	125.6700	129.1350	113.7000	117.8500	-7.241%	2,097,239	-6.517%
2026-02-05	126.9600	129.4000	124.7750	127.0500	+0.324%	2,164,650	-13.286%
2026-02-04	125.5600	129.4250	123.7100	126.6400	-0.487%	1,225,064	-13.005%
2026-02-03	133.2400	133.2400	125.7650	127.2600	-6.130%	997,931	-13.429%
2026-02-02	135.5600	138.6700	133.8300	135.5700	+0.437%	811,450	-18.736%
2026-01-30	133.3000	135.5600	132.1700	134.9800	+2.142%	619,492	-18.381%
2026-01-29	139.2900	139.2900	131.0700	132.1500	-6.070%	872,378	-16.633%
2026-01-28	142.8500	143.7800	139.8400	140.6900	-1.020%	485,819	-21.693%
2026-01-27	144.8300	145.8350	141.5250	142.1400	-2.323%	362,137	-22.492%
2026-01-26	146.0500	146.9500	143.7900	145.5200	-0.233%	456,396	-24.292%
2026-01-23	147.3700	148.2200	144.8200	145.8600	-1.051%	387,755	-24.469%
2026-01-22	141.3500	148.7000	140.6100	147.4100	+4.941%	919,713	-25.263%
2026-01-21	138.2100	142.1600	138.2100	140.4700	+2.041%	700,003	-21.570%
2026-01-20	139.5800	140.5700	137.1500	137.6600	-1.742%	512,366	-19.969%
2026-01-16	142.6800	142.6800	139.0000	140.1000	-1.094%	547,630	-21.363%
2026-01-15	140.8300	142.4100	138.8100	141.6500	+0.876%	679,781	-22.224%
2026-01-14	144.3600	144.9300	139.7500	140.4200	-2.985%	510,896	-21.543%
2026-01-13	148.6600	149.2950	142.7450	144.7400	-3.067%	600,505	-23.884%
2026-01-12	149.0700	150.9200	148.1500	149.3200	-0.711%	623,292	-26.219%
2026-01-09	152.6300	153.1900	148.8900	150.3900	-2.173%	636,506	-26.744%
2026-01-08	152.6300	154.4000	150.0000	153.7300	+0.326%	615,784	-28.335%
2026-01-07	152.6500	154.3800	152.4800	153.2300	+0.433%	396,555	-28.102%
2026-01-06	149.4400	153.0525	149.0100	152.5700	+1.585%	528,036	-27.791%
2026-01-05	145.3700	150.8300	142.4600	150.1900	+3.082%	630,744	-26.646%
2026-01-02	151.7500	153.6300	145.4500	145.7000	-4.459%	582,327	-24.386%
2025-12-31	152.3700	153.6500	151.8950	152.5000	-0.314%	322,836	-27.757%
2025-12-30	153.0100	153.8900	152.8350	152.9800	-0.546%	242,295	-27.984%
2025-12-29	153.0200	154.7200	151.7900	153.8200	+0.111%	469,015	-28.377%
2025-12-26	152.1300	153.7300	152.1100	153.6500	+0.873%	261,739	-28.298%
2025-12-24	152.9000	152.9200	151.2300	152.3200	+0.184%	125,290	-27.672%
2025-12-23	153.2500	153.6900	150.3200	152.0400	-1.170%	599,030	-27.539%
2025-12-22	152.3900	154.5225	151.6450	153.8400	+0.654%	554,406	-28.387%
2025-12-19	152.0900	153.3300	149.9850	152.8400	+0.758%	1,373,757	-27.918%
2025-12-18	150.7200	152.5500	148.8050	151.6900	+0.550%	645,831	-27.372%
2025-12-17	151.2800	154.9900	149.7100	150.8600	+0.768%	777,738	-26.972%
2025-12-16	148.1700	150.5000	147.0950	149.7100	+0.815%	490,863	-26.411%
2025-12-15	150.8500	150.8900	147.1150	148.5000	-1.584%	638,690	-25.811%
2025-12-12	149.8300	152.1800	149.2900	150.8900	+1.119%	612,634	-26.987%
2025-12-11	146.0500	150.4200	146.0500	149.2200	+2.747%	832,212	-26.169%
2025-12-10	147.1100	148.1500	144.3850	145.2300	-1.144%	795,712	-24.141%
2025-12-09	147.4100	148.0600	145.7600	146.9100	-0.048%	321,544	-25.009%
2025-12-08	146.0400	148.1850	144.3600	146.9800	+0.314%	338,578	-25.044%
2025-12-05	146.0800	147.8700	145.3100	146.5200	+0.150%	433,280	-24.809%
2025-12-04	146.9000	147.4500	145.3401	146.3000	+0.336%	473,333	-24.696%
2025-12-03	146.0500	147.7700	145.1400	145.8100	-0.034%	731,101	-24.443%
2025-12-02	147.9000	148.3200	145.6700	145.8600	-0.647%	478,868	-24.469%
2025-12-01	146.8500	149.0200	146.4600	146.8100	-0.353%	434,208	-24.957%
2025-11-28	147.5900	148.2439	146.6050	147.3300	+0.259%	205,782	-25.222%
2025-11-26	147.2300	149.1900	146.5100	146.9500	-0.944%	383,135	-25.029%
2025-11-25	147.0200	149.6500	144.5800	148.3500	+2.001%	520,457	-25.736%
2025-11-24	149.0500	149.0500	145.1500	145.4400	-2.376%	567,855	-24.251%
2025-11-21	144.0600	149.4200	143.3000	148.9800	+3.509%	639,239	-26.050%
2025-11-20	144.5500	146.2200	142.6501	143.9300	-0.097%	1,108,845	-23.456%
2025-11-19	145.0600	145.0900	142.7750	144.0700	-0.580%	317,632	-23.530%
2025-11-18	145.6800	146.3200	143.0500	144.9100	-0.282%	396,005	-23.974%
2025-11-17	148.0900	148.2800	144.4800	145.3200	-1.844%	473,216	-24.188%
2025-11-14	147.0000	148.4850	145.3200	148.0500	-0.169%	613,477	-25.586%
2025-11-13	146.5000	148.8300	145.7933	148.3000	+0.209%	663,222	-25.711%
2025-11-12	148.7600	149.9100	147.1000	147.9900	-0.598%	828,391	-25.556%
2025-11-11	142.5100	149.0500	141.5400	148.8800	+4.624%	874,379	-26.001%
2025-11-10	143.4800	144.3000	140.5550	142.3000	+0.296%	1,081,572	-22.579%
2025-11-07	138.0700	142.7300	138.0700	141.8800	+2.500%	1,237,225	-22.350%
2025-11-06	143.8200	143.9800	135.4550	138.4200	-4.840%	1,498,880	-20.409%
2025-11-05	137.8200	148.7400	135.5100	145.4600	+4.400%	1,490,642	-24.261%
2025-11-04	142.3100	142.8775	137.6600	139.3300	-1.051%	895,758	-20.929%
2025-11-03	140.8300	142.6600	137.5700	140.8100	-0.326%	866,847	-21.760%
2025-10-31	140.6100	142.4550	140.0700	141.2700	+0.113%	724,785	-22.015%
2025-10-30	142.2600	143.3600	140.4925	141.1100	-0.226%	780,201	-21.926%
2025-10-29	148.0300	148.0300	140.5550	141.4300	-5.271%	894,675	-22.103%
2025-10-28	152.0200	152.0200	149.2400	149.3000	-1.420%	387,699	-26.209%
2025-10-27	152.3100	154.0050	151.1700	151.4500	-0.565%	440,116	-27.257%
2025-10-24	153.4900	154.0450	152.0350	152.3100	+0.227%	397,008	-27.667%
2025-10-23	151.9800	152.9100	151.0800	151.9650	-0.010%	297,926	-27.503%
2025-10-22	154.0700	155.2900	151.9100	151.9800	-1.872%	584,030	-27.510%
2025-10-21	150.9400	155.3150	150.6400	154.8800	+2.090%	324,994	-28.868%
2025-10-20	150.2900	152.6300	150.2900	151.7100	+0.925%	346,650	-27.381%
2025-10-17	148.6400	151.1700	148.6400	150.3200	+1.198%	419,652	-26.710%
2025-10-16	150.2300	150.8600	147.6000	148.5400	-0.881%	553,541	-25.831%
2025-10-15	151.4800	152.1500	148.5400	149.8600	-0.932%	488,586	-26.485%
2025-10-14	150.5600	152.5000	149.6900	151.2700	-0.290%	822,683	-27.170%
2025-10-13	151.0000	152.7650	150.0000	151.7100	+0.811%	658,332	-27.381%
2025-10-10	153.2100	153.2800	150.4700	150.4900	-1.628%	489,065	-26.792%
2025-10-09	154.4100	154.4100	152.4600	152.9800	-0.810%	394,036	-27.984%
2025-10-08	154.3200	155.8900	152.2600	154.2300	+0.653%	481,584	-28.568%
2025-10-07	156.7500	156.7500	151.9600	153.2300	-2.039%	559,812	-28.102%
2025-10-06	155.7600	157.4600	154.2100	156.4200	+0.495%	640,234	-29.568%
2025-10-03	155.3400	157.4305	153.1750	155.6500	+0.419%	802,625	-29.219%
2025-10-02	153.0900	155.1100	151.7070	155.0000	+1.228%	633,948	-28.923%
2025-10-01	159.7100	161.1550	152.1700	153.1200	-3.861%	718,461	-28.050%
2025-09-30	162.3500	162.3500	156.9800	159.2700	-2.078%	743,418	-30.828%
2025-09-29	163.9900	164.2750	162.1100	162.6500	-0.635%	810,466	-32.266%
2025-09-26	162.8900	164.9450	162.8900	163.6900	-0.073%	521,981	-32.696%
2025-09-25	165.1200	165.1200	162.6600	163.8100	-0.817%	802,035	-32.745%
2025-09-24	166.0200	167.0120	164.8500	165.1600	-0.308%	458,955	-33.295%
2025-09-23	168.6900	169.5600	164.6900	165.6700	-1.416%	639,991	-33.500%
2025-09-22	162.9800	169.1000	162.5001	168.0500	+2.332%	420,696	-34.442%
2025-09-19	165.0100	165.7650	163.5950	164.2200	-0.479%	914,896	-32.913%
2025-09-18	165.7900	166.8200	164.8400	165.0100	-0.224%	292,469	-33.234%
2025-09-17	166.4700	168.0000	164.3850	165.3800	-0.295%	643,911	-33.384%
2025-09-16	167.8900	168.1750	163.9000	165.8700	-0.718%	435,501	-33.581%
2025-09-15	170.3700	170.5000	166.8900	167.0700	-1.538%	592,926	-34.058%
2025-09-12	172.2100	172.2100	169.4800	169.6800	-1.309%	423,119	-35.072%
2025-09-11	170.2100	172.6300	169.4100	171.9300	+1.589%	526,180	-35.922%
2025-09-10	171.3000	172.5400	168.4100	169.2400	-1.628%	902,294	-34.903%
2025-09-09	172.7100	173.6150	171.2000	172.0400	-0.561%	523,269	-35.963%
2025-09-08	174.9000	176.1500	172.8700	173.0100	-0.797%	592,746	-36.322%
2025-09-05	177.0800	178.9100	173.9400	174.4000	-0.655%	494,145	-36.829%
2025-09-04	173.3600	176.7300	171.9050	175.5500	+0.885%	473,237	-37.243%
2025-09-03	173.6800	176.0650	172.3900	174.0100	-0.304%	619,462	-36.688%
2025-09-02	177.4200	178.8450	173.9000	174.5400	-2.617%	420,100	-36.880%
2025-08-29	179.4800	180.8600	178.5850	179.2300	-0.189%	503,759	-38.531%
2025-08-28	181.2600	181.9700	179.3200	179.5700	-0.828%	454,727	-38.648%
2025-08-27	177.8900	181.3600	177.1600	181.0700	+2.190%	487,916	-39.156%
2025-08-26	179.8800	180.8400	176.9800	177.1900	-1.495%	438,948	-37.824%
2025-08-25	180.9900	182.3600	179.7500	179.8800	-1.333%	368,295	-38.754%
2025-08-22	178.6700	182.8300	178.6700	182.3100	+2.410%	321,889	-39.570%
2025-08-21	181.3500	181.3800	177.8400	178.0200	-1.793%	450,721	-38.114%
2025-08-20	177.8200	181.4000	177.5250	181.2700	+1.814%	631,622	-39.223%
2025-08-19	177.5800	179.5550	176.5650	178.0400	-0.079%	388,288	-38.121%
2025-08-18	172.8300	180.8100	171.2400	178.1800	+3.617%	645,466	-38.169%
2025-08-15	171.6400	172.6500	170.8500	171.9600	+0.186%	500,505	-35.933%
2025-08-14	173.7300	173.9950	171.1900	171.6400	-1.203%	647,514	-35.813%
2025-08-13	171.4700	174.0000	169.6350	173.7300	+1.781%	576,304	-36.586%
2025-08-12	173.0900	173.9300	170.4100	170.6900	-0.883%	621,113	-35.456%
2025-08-11	176.2700	178.4800	171.2600	172.2100	-2.673%	717,008	-36.026%
2025-08-08	183.7500	184.0000	176.5100	176.9400	-3.675%	662,071	-37.736%
2025-08-07	187.9400	190.5200	180.7700	183.6900	-1.675%	783,813	-40.024%
2025-08-06	197.7800	197.7800	185.0100	186.8200	+2.812%	985,200	-41.029%
2025-08-05	183.8000	185.5800	180.9500	181.7100	-1.035%	873,891	-39.370%
2025-08-04	181.7200	185.5100	181.7200	183.6100	+1.202%	625,859	-39.998%
2025-08-01	183.7700	183.7700	179.8000	181.4300	-1.866%	564,834	-39.277%
2025-07-31	186.0500	189.4800	183.7378	184.8800	-0.821%	480,322	-40.410%
2025-07-30	189.3800	189.6600	185.0300	186.4100	-2.075%	582,518	-40.899%
2025-07-29	186.3100	190.6100	185.6500	190.3600	+2.201%	611,049	-42.125%
2025-07-28	189.3300	190.0700	185.8592	186.2600	-0.852%	517,863	-40.851%
2025-07-25	189.1100	190.0100	187.6150	187.8600	-0.149%	372,161	-41.355%
2025-07-24	186.7000	188.6450	185.8601	188.1400	+0.863%	288,758	-41.443%
2025-07-23	184.8600	187.0050	183.1700	186.5300	+1.369%	676,290	-40.937%
2025-07-22	181.1700	185.2900	181.1700	184.0100	+1.444%	543,730	-40.128%
2025-07-21	185.7000	185.7000	181.2100	181.3900	-2.677%	385,031	-39.263%
2025-07-18	189.0600	190.0550	184.9450	186.3800	-0.830%	410,990	-40.890%
2025-07-17	183.0700	188.3600	182.2350	187.9400	+3.037%	530,653	-41.380%
2025-07-16	180.7800	183.0900	179.6900	182.4000	+1.514%	300,476	-39.600%
2025-07-15	180.3500	182.1406	178.5400	179.6800	-0.394%	404,663	-38.685%
2025-07-14	177.9100	181.6100	177.3050	180.3900	+1.823%	313,918	-38.927%
2025-07-11	182.6200	183.8400	176.8250	177.1600	-3.144%	418,237	-37.813%
2025-07-10	184.3300	186.0400	180.7800	182.9100	-1.049%	586,686	-39.768%
2025-07-09	185.3600	185.4500	183.2625	184.8500	-0.189%	390,438	-40.400%
2025-07-08	184.5500	186.3000	184.0300	185.2000	+0.723%	384,968	-40.513%
2025-07-07	184.3000	185.3100	182.0700	183.8700	-0.406%	410,449	-40.083%
2025-07-03	180.9100	185.8500	176.6400	184.6200	+2.544%	449,424	-40.326%
2025-07-02	181.5800	182.6000	175.4450	180.0400	-1.240%	714,815	-38.808%
2025-07-01	180.2200	183.2900	179.6800	182.3000	+0.613%	528,582	-39.567%
2025-06-30	179.6900	181.5050	178.4200	181.1900	+0.908%	430,455	-39.196%
2025-06-27	176.9000	179.8600	175.5200	179.5600	+1.355%	545,189	-38.644%
2025-06-26	176.0600	178.0500	173.9500	177.1600	+0.946%	586,418	-37.813%
2025-06-25	182.6800	182.6800	172.3400	175.5000	-3.899%	859,042	-37.225%
2025-06-24	178.8600	182.9900	177.5200	182.6200	+2.711%	560,184	-39.673%
2025-06-23	176.7400	178.5700	175.0250	177.8000	+0.577%	532,269	-38.037%
2025-06-20	178.0000	178.6150	174.6550	176.7800	+0.187%	891,229	-37.680%
2025-06-18	177.2500	179.1100	175.8350	176.4500	-0.294%	657,442	-37.563%
2025-06-17	177.9600	180.5100	176.5300	176.9700	-1.184%	559,234	-37.747%
2025-06-16	178.9300	179.5750	177.6400	179.0900	+1.290%	917,501	-38.483%
2025-06-13	179.4400	180.5850	176.6800	176.8100	-2.841%	819,778	-37.690%
2025-06-12	186.1500	186.1500	180.8801	181.9800	-2.203%	528,928	-39.460%
2025-06-11	187.5800	187.6350	184.4600	186.0800	-0.465%	555,628	-40.794%
2025-06-10	186.5800	187.7400	185.3500	186.9500	+0.446%	618,002	-41.070%
2025-06-09	194.4200	195.5950	184.8997	186.1200	-4.200%	768,019	-40.807%
2025-06-06	195.7200	196.3000	192.0000	194.2800	+0.289%	314,238	-43.293%
2025-06-05	195.0000	197.3150	193.1850	193.7200	-0.483%	414,869	-43.129%
2025-06-04	190.6100	194.8200	189.3500	194.6600	+2.066%	590,411	-43.404%
2025-06-03	190.3400	192.0750	188.7400	190.7200	+0.100%	703,337	-42.235%
2025-06-02	190.6100	191.6400	186.4250	190.5300	-0.194%	430,491	-42.177%
2025-05-30	190.3600	191.5800	187.4600	190.9000	+0.888%	596,818	-42.289%
2025-05-29	194.4300	194.4300	188.8300	189.2200	-2.348%	510,361	-41.777%
2025-05-28	196.9100	197.9150	193.6300	193.7700	-1.859%	298,015	-43.144%
2025-05-27	196.9700	197.4400	194.5750	197.4400	+1.329%	395,117	-44.201%
2025-05-23	194.7300	195.5800	193.3700	194.8500	-1.046%	300,569	-43.459%
2025-05-22	196.1100	197.4100	195.0900	196.9100	+0.188%	405,399	-44.051%
2025-05-21	199.4800	200.4000	195.8700	196.5400	-2.004%	311,919	-43.945%
2025-05-20	199.2200	200.9800	199.1101	200.5600	+0.085%	200,021	-45.069%
2025-05-19	198.4500	201.6200	198.4500	200.3900	-0.323%	385,632	-45.022%
2025-05-16	198.0900	201.4300	197.7100	201.0400	+0.919%	401,084	-45.200%
2025-05-15	199.6000	199.7450	197.6000	199.2100	-0.130%	357,315	-44.697%
2025-05-14	198.2400	201.0200	198.2400	199.4700	+0.120%	344,322	-44.769%
2025-05-13	199.6800	201.5100	199.0000	199.2300	+0.236%	354,006	-44.702%
2025-05-12	200.0000	201.9710	194.8300	198.7600	+2.132%	336,907	-44.571%
2025-05-09	193.5700	195.9200	192.7100	194.6100	+0.553%	345,972	-43.389%
2025-05-08	185.1000	195.4800	185.1000	193.5400	+5.414%	456,074	-43.076%
2025-05-07	186.7800	186.7800	180.3250	183.6000	-1.808%	573,856	-39.995%
2025-05-06	186.1100	188.6200	185.6000	186.9800	-0.564%	296,161	-41.079%
2025-05-05	185.4400	190.3803	185.4400	188.0400	+0.379%	367,939	-41.411%
2025-05-02	188.0000	194.4600	180.3600	187.3300	-3.518%	804,587	-41.189%
2025-05-01	192.9800	196.6100	191.5100	194.1600	+1.072%	544,466	-43.258%
2025-04-30	189.2500	192.2900	185.8500	192.1000	-0.120%	435,949	-42.650%
2025-04-29	188.5900	193.3475	188.5900	192.3300	+1.322%	260,487	-42.718%
2025-04-28	190.9600	191.1510	186.7600	189.8200	-0.675%	448,214	-41.961%
2025-04-25	187.6200	191.7550	182.5800	191.1100	+1.379%	342,888	-42.353%
2025-04-24	184.1400	190.1300	182.8400	188.5100	+2.268%	473,877	-41.557%
2025-04-23	187.6200	191.2450	184.2700	184.3300	+0.732%	396,200	-40.232%
2025-04-22	181.3000	183.9900	180.3975	182.9900	+1.933%	332,981	-39.795%
2025-04-21	181.1300	181.7800	176.0700	179.5200	-2.424%	320,304	-38.631%
2025-04-17	183.5000	185.7500	180.1900	183.9800	+0.125%	260,735	-40.118%
2025-04-16	185.2800	186.2800	181.5100	183.7500	-1.606%	385,657	-40.044%
2025-04-15	188.3500	189.1300	186.0000	186.7500	-0.347%	385,363	-41.007%
2025-04-14	189.7400	190.8000	185.2200	187.4000	+0.069%	477,650	-41.211%
2025-04-11	184.0700	187.7100	179.8800	187.2700	+1.899%	327,946	-41.171%
2025-04-10	184.7700	186.8400	177.4300	183.7800	-2.109%	354,180	-40.053%
2025-04-09	171.0300	188.9000	170.2700	187.7400	+8.810%	492,516	-41.318%
2025-04-08	179.3700	181.7700	170.8500	172.5400	-1.299%	498,008	-36.148%
2025-04-07	167.8600	178.9400	165.2800	174.8100	-0.040%	718,131	-36.977%
2025-04-04	175.9000	179.8079	172.0650	174.8800	-4.312%	534,611	-37.003%
2025-04-03	182.2500	185.4400	177.4550	182.7600	-3.967%	474,769	-39.719%
2025-04-02	187.2900	191.6700	186.9100	190.3100	+0.253%	391,346	-42.110%
2025-04-01	189.9900	190.6000	185.4200	189.8300	+1.329%	268,124	-41.964%
2025-03-31	185.6400	189.6100	181.8100	187.3400	+0.542%	422,544	-41.192%
2025-03-28	191.1700	191.9800	185.8200	186.3300	-2.511%	318,935	-40.874%
2025-03-27	193.1000	194.5000	190.1150	191.1300	-1.540%	411,099	-42.359%
2025-03-26	196.2800	196.8950	193.2939	194.1200	-0.293%	302,483	-43.246%
2025-03-25	196.3000	198.4280	193.6210	194.6900	-0.749%	322,776	-43.413%
2025-03-24	194.2000	196.4800	191.5600	196.1600	+2.215%	321,672	-43.837%
2025-03-21	189.0400	192.4800	186.6000	191.9100	+0.608%	550,351	-42.593%
2025-03-20	189.4300	192.1100	189.2800	190.7500	-0.079%	255,753	-42.244%
2025-03-19	189.0100	193.2399	188.6100	190.9000	+0.495%	290,830	-42.289%
2025-03-18	188.8800	191.2700	186.9950	189.9600	-0.158%	275,332	-42.004%
2025-03-17	187.1500	193.3050	187.0900	190.2600	+2.159%	318,502	-42.095%
2025-03-14	185.1500	186.8700	182.3300	186.2400	+1.654%	347,118	-40.845%
2025-03-13	186.1200	192.9700	180.6900	183.2100	-1.780%	299,499	-39.867%
2025-03-12	188.2400	191.3900	184.6150	186.5300	-0.219%	432,345	-40.937%
2025-03-11	187.2800	189.5900	183.9800	186.9400	-0.880%	583,575	-41.067%
2025-03-10	192.9300	196.1300	185.9400	188.6000	-3.337%	623,341	-41.585%
2025-03-07	191.2800	196.1450	188.3900	195.1100	+2.248%	362,658	-43.534%
2025-03-06	199.3300	199.4750	190.4300	190.8200	-5.516%	367,024	-42.265%
2025-03-05	198.7200	203.7000	198.3450	201.9600	+1.467%	363,806	-45.450%
2025-03-04	201.9200	202.7600	196.4900	199.0400	-2.884%	516,445	-44.649%
2025-03-03	205.1200	210.3500	202.8600	204.9500	+0.323%	657,761	-46.245%
2025-02-28	200.9000	204.4400	200.9000	204.2900	+1.941%	500,563	-46.072%
2025-02-27	205.7400	205.8750	200.3100	200.4000	-2.082%	333,964	-45.025%
2025-02-26	205.5700	208.6600	204.1550	204.6600	+0.230%	307,557	-46.169%
2025-02-25	205.8600	208.6700	202.4200	204.1900	-1.410%	378,641	-46.045%
2025-02-24	206.2700	207.5450	200.9900	207.1100	+1.118%	440,700	-46.806%
2025-02-21	206.8600	207.5100	204.4700	204.8200	-0.775%	349,483	-46.211%
2025-02-20	210.4400	211.4150	203.4900	206.4200	-2.943%	431,538	-46.628%
2025-02-19	216.6300	217.8600	212.4000	212.6800	-2.378%	449,648	-48.199%
2025-02-18	216.6700	218.1650	215.1500	217.8600	+0.415%	429,987	-49.431%
2025-02-14	217.9400	218.7400	214.9100	216.9600	-0.276%	449,054	-49.221%
2025-02-13	214.0900	217.6800	211.8300	217.5600	+1.616%	354,921	-49.361%
2025-02-12	208.2800	214.6100	206.4600	214.1000	+2.377%	409,897	-48.543%
2025-02-11	209.7500	211.9800	208.6100	209.1300	-1.172%	324,865	-47.320%
2025-02-10	207.2900	213.8000	204.6800	211.6100	+2.803%	585,961	-47.937%
2025-02-07	219.8500	223.8000	202.4400	205.8400	-2.910%	1,175,670	-46.478%
2025-02-06	208.4500	212.2000	207.6000	212.0100	+1.382%	508,363	-48.035%
2025-02-05	209.6100	212.6800	206.0250	209.1200	-0.806%	761,907	-47.317%
2025-02-04	205.4400	211.0700	205.0400	210.8200	+2.151%	550,359	-47.742%
2025-02-03	201.5700	206.6450	199.2000	206.3800	+0.418%	348,371	-46.618%
2025-01-31	206.3100	210.9100	204.3242	205.5200	+2.015%	640,203	-46.395%
2025-01-30	204.0300	206.0300	199.4250	201.4600	-0.978%	578,779	-45.314%
2025-01-29	209.6800	209.6800	202.1400	203.4500	-2.980%	313,402	-45.849%
2025-01-28	204.8200	211.6350	203.3150	209.7000	+2.278%	441,723	-47.463%
2025-01-27	204.4300	210.2500	202.7450	205.0300	-0.712%	511,786	-46.266%
2025-01-24	203.3300	207.4800	203.2500	206.5000	+1.464%	391,646	-46.649%
2025-01-23	196.6100	203.6900	196.0100	203.5200	+2.923%	576,926	-45.868%
2025-01-22	197.3800	198.8200	195.4600	197.7400	+0.182%	513,437	-44.285%
2025-01-21	198.6100	199.2000	195.6400	197.3800	+0.193%	999,979	-44.184%
2025-01-17	202.0900	202.0900	196.7500	197.0000	-1.154%	545,762	-44.076%
2025-01-16	197.6600	203.2800	197.2800	199.3000	+1.855%	558,977	-44.722%
2025-01-15	195.3400	197.1750	194.0000	195.6700	+1.790%	479,776	-43.696%
2025-01-14	190.9200	193.6900	190.1000	192.2300	+1.083%	578,279	-42.688%
2025-01-13	190.6100	190.7700	188.2600	190.1700	-0.658%	503,975	-42.068%
2025-01-10	193.7300	195.1700	190.4600	191.4300	-1.558%	391,986	-42.449%
2025-01-08	196.9200	196.9200	192.6900	194.4600	-1.174%	577,791	-43.346%
2025-01-07	202.9200	203.2400	195.7850	196.7700	-2.748%	323,711	-44.011%
2025-01-06	199.5900	206.5700	199.5800	202.3300	+1.556%	510,259	-45.549%
2025-01-03	196.4000	199.3400	195.1700	199.2300	+2.133%	208,977	-44.702%
2025-01-02	200.2700	200.9750	193.7002	195.0700	-2.206%	239,254	-43.523%
2024-12-31	200.5700	201.9400	198.3500	199.4700	-0.290%	242,249	-44.769%
2024-12-30	197.9800	200.9250	194.2600	200.0500	+0.195%	318,151	-44.929%
2024-12-27	199.8300	202.0987	196.8500	199.6600	-0.469%	158,553	-44.821%
2024-12-26	199.6900	201.3200	199.0000	200.6000	-0.293%	138,427	-45.080%
2024-12-24	198.2000	201.4000	198.1100	201.1900	+1.370%	73,081	-45.241%
2024-12-23	195.9900	198.9400	194.8000	198.4700	+0.833%	222,934	-44.490%
2024-12-20	195.0300	199.8100	194.5550	196.8300	+0.321%	626,509	-44.028%
2024-12-19	195.2400	197.2850	193.5000	196.2000	+0.926%	339,412	-43.848%
2024-12-18	204.2900	205.7600	193.8600	194.4000	-4.274%	346,222	-43.328%
2024-12-17	201.5900	208.6099	199.3200	203.0800	+0.148%	360,718	-45.750%
2024-12-16	199.9800	204.1500	199.1900	202.7800	+1.304%	316,460	-45.670%
2024-12-13	203.3200	203.7200	199.3600	200.1700	-2.160%	356,362	-44.962%
2024-12-12	203.5800	205.7400	202.8000	204.5900	+0.828%	331,668	-46.151%
2024-12-11	206.0600	209.5900	201.6100	202.9100	-0.329%	437,767	-45.705%
2024-12-10	203.2600	205.4400	201.8832	203.5800	-0.015%	452,008	-45.884%
2024-12-09	208.4800	209.7951	202.2750	203.6100	-1.064%	410,473	-45.892%
2024-12-06	204.3300	207.5800	204.0200	205.8000	+0.962%	247,396	-46.467%
2024-12-05	209.4200	210.5200	203.5300	203.8400	-2.799%	326,797	-45.953%
2024-12-04	208.4300	212.9199	206.7100	209.7100	+1.031%	398,920	-47.466%
2024-12-03	208.5800	210.5500	207.3300	207.5700	-0.902%	189,746	-46.924%
2024-12-02	205.4000	210.0000	205.4000	209.4600	+0.925%	237,092	-47.403%
2024-11-29	208.5900	209.3700	206.6050	207.5400	-1.110%	221,925	-46.916%
2024-11-27	210.9100	212.9100	208.5700	209.8700	-0.949%	337,558	-47.506%
2024-11-26	208.6500	212.4350	207.0500	211.8800	+0.842%	309,879	-48.004%